date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-17 09:30:00,84.48,84.59,84.14,84.27,11427.0,79.8308,79.9347,79.5095,79.6323,11427.0
2018-07-17 10:00:00,84.33,84.5,84.26,84.49,8039.0,79.689,79.8497,79.6229,79.8402,8039.0
2018-07-17 10:30:00,84.52,84.6,84.45,84.5,4927.0,79.8686,79.9441,79.8024,79.8497,4927.0
2018-07-17 11:00:00,84.56,84.66,84.48,84.66,6921.0,79.9064,80.0008,79.8308,80.0008,6921.0
2018-07-17 11:30:00,84.64,84.68,84.55,84.55,6851.0,79.9819,80.0197,79.8969,79.8969,6851.0
2018-07-17 12:00:00,84.55,84.8,84.54,84.65,9562.0,79.8969,80.1331,79.8875,79.9914,9562.0
2018-07-17 12:30:00,84.64,84.69,84.51,84.69,8783.0,79.9819,80.0292,79.8591,80.0292,8783.0
2018-07-17 13:00:00,84.69,84.73,84.58,84.59,6892.0,80.0292,80.067,79.9252,79.9347,6892.0
2018-07-17 13:30:00,84.62,84.7,84.59,84.64,7343.0,79.963,80.0386,79.9347,79.9819,7343.0
2018-07-17 14:00:00,84.63,84.63,84.49,84.62,8931.0,79.9725,79.9725,79.8402,79.963,8931.0
2018-07-17 14:30:00,84.6,84.65,84.5,84.56,17938.0,79.9441,79.9914,79.8497,79.9064,17938.0
2018-07-17 15:00:00,84.56,84.77,84.54,84.68,15360.0,79.9064,80.1048,79.8875,80.0197,15360.0
2018-07-17 15:30:00,84.67,84.69,84.53,84.57,43195.0,80.0103,80.0292,79.878,79.9158,43195.0
2018-07-18 09:30:00,84.72,84.97,84.59,84.9,13256.0,80.0575,80.2938,79.9347,80.2276,13256.0
2018-07-18 10:00:00,84.83,84.85,84.71,84.85,6802.0,80.1615,80.1804,80.0481,80.1804,6802.0
2018-07-18 10:30:00,84.81,85.05,84.68,85.04,6401.0,80.1426,80.3694,80.0197,80.3599,6401.0
2018-07-18 11:00:00,85.02,85.27,84.98,85.27,6359.0,80.341,80.5773,80.3032,80.5773,6359.0
2018-07-18 11:30:00,85.22,85.41,85.13,85.13,15619.0,80.53,80.7096,80.445,80.445,15619.0
2018-07-18 12:00:00,85.15,85.35,85.1,85.24,19618.0,80.4639,80.6529,80.4166,80.5489,19618.0
2018-07-18 12:30:00,85.24,85.26,85.16,85.19,15829.0,80.5489,80.5678,80.4733,80.5017,15829.0
2018-07-18 13:00:00,85.19,85.19,84.88,84.92,26855.0,80.5017,80.5017,80.2087,80.2465,26855.0
2018-07-18 13:30:00,84.95,84.98,84.86,84.98,14852.0,80.2749,80.3032,80.1898,80.3032,14852.0
2018-07-18 14:00:00,84.94,84.98,84.88,84.96,7759.0,80.2654,80.3032,80.2087,80.2843,7759.0
2018-07-18 14:30:00,84.96,85.15,84.94,85.08,11570.0,80.2843,80.4639,80.2654,80.3977,11570.0
2018-07-18 15:00:00,85.1,85.1,84.99,85.04,17594.0,80.4166,80.4166,80.3127,80.3599,17594.0
2018-07-18 15:30:00,85.05,85.32,85.01,85.28,74458.0,80.3694,80.6245,80.3316,80.5867,74458.0
2018-07-19 09:30:00,85.1,85.11,84.67,84.73,54689.0,80.4166,80.4261,80.0103,80.067,54689.0
2018-07-19 10:00:00,84.8,84.84,84.3,84.32,16677.0,80.1331,80.1709,79.6607,79.6796,16677.0
2018-07-19 10:30:00,84.34,84.48,84.22,84.29,13005.0,79.6985,79.8308,79.5851,79.6512,13005.0
2018-07-19 11:00:00,84.26,84.49,84.22,84.41,12980.0,79.6229,79.8402,79.5851,79.7646,12980.0
2018-07-19 11:30:00,84.46,84.49,84.37,84.46,12020.0,79.8119,79.8402,79.7268,79.8119,12020.0
2018-07-19 12:00:00,84.45,84.48,84.11,84.15,10075.0,79.8024,79.8308,79.4811,79.5189,10075.0
2018-07-19 12:30:00,84.13,84.16,83.95,83.95,12067.0,79.5,79.5284,79.3299,79.3299,12067.0
2018-07-19 13:00:00,83.96,84.09,83.81,83.95,10949.0,79.3394,79.4622,79.1976,79.3299,10949.0
2018-07-19 13:30:00,83.95,84.13,83.84,84.13,8991.0,79.3299,79.5,79.226,79.5,8991.0
2018-07-19 14:00:00,84.15,84.3,84.09,84.26,12122.0,79.5189,79.6607,79.4622,79.6229,12122.0
2018-07-19 14:30:00,84.3,84.32,84.04,84.07,15573.0,79.6607,79.6796,79.415,79.4433,15573.0
2018-07-19 15:00:00,84.07,84.21,84.06,84.19,13388.0,79.4433,79.5756,79.4339,79.5567,13388.0
2018-07-19 15:30:00,84.19,84.19,83.92,83.97,69783.0,79.5567,79.5567,79.3016,79.3488,69783.0
2018-07-20 09:30:00,83.66,83.68,83.12,83.46,28452.0,79.0559,79.0748,78.5456,78.8669,28452.0
2018-07-20 10:00:00,83.46,83.64,83.33,83.5,9551.0,78.8669,79.037,78.744,78.9047,9551.0
2018-07-20 10:30:00,83.57,83.67,83.33,83.39,5364.0,78.9708,79.0653,78.744,78.8007,5364.0
2018-07-20 11:00:00,83.42,83.65,83.36,83.59,7750.0,78.8291,79.0464,78.7724,78.9897,7750.0
2018-07-20 11:30:00,83.62,83.7,83.52,83.61,8578.0,79.0181,79.0937,78.9236,79.0086,8578.0
2018-07-20 12:00:00,83.6,83.74,83.6,83.74,6295.0,78.9992,79.1315,78.9992,79.1315,6295.0
2018-07-20 12:30:00,83.73,83.76,83.67,83.7,6400.0,79.122,79.1504,79.0653,79.0937,6400.0
2018-07-20 13:00:00,83.71,83.71,83.56,83.58,7805.0,79.1031,79.1031,78.9614,78.9803,7805.0
2018-07-20 13:30:00,83.58,83.72,83.54,83.7,4355.0,78.9803,79.1126,78.9425,79.0937,4355.0
2018-07-20 14:00:00,83.72,83.77,83.49,83.51,6013.0,79.1126,79.1598,78.8952,78.9141,6013.0
2018-07-20 14:30:00,83.5,83.62,83.41,83.62,6296.0,78.9047,79.0181,78.8196,79.0181,6296.0
2018-07-20 15:00:00,83.61,83.62,83.41,83.42,22586.0,79.0086,79.0181,78.8196,78.8291,22586.0
2018-07-20 15:30:00,83.43,83.51,83.38,83.47,59306.0,78.8385,78.9141,78.7913,78.8763,59306.0
2018-07-23 09:30:00,83.48,83.82,83.18,83.66,29516.0,78.8858,79.2071,78.6023,79.0559,29516.0
2018-07-23 10:00:00,83.72,83.73,83.56,83.56,13988.0,79.1126,79.122,78.9614,78.9614,13988.0
2018-07-23 10:30:00,83.54,83.56,83.43,83.47,12811.0,78.9425,78.9614,78.8385,78.8763,12811.0
2018-07-23 11:00:00,83.49,84.05,83.46,83.95,38298.0,78.8952,79.4244,78.8669,79.3299,38298.0
2018-07-23 11:30:00,83.97,84.09,83.93,84.01,7250.0,79.3488,79.4622,79.311,79.3866,7250.0
2018-07-23 12:00:00,84.03,84.15,83.98,84.14,4489.0,79.4055,79.5189,79.3583,79.5095,4489.0
2018-07-23 12:30:00,84.16,84.33,84.14,84.29,4933.0,79.5284,79.689,79.5095,79.6512,4933.0
2018-07-23 13:00:00,84.3,84.33,84.22,84.27,10928.0,79.6607,79.689,79.5851,79.6323,10928.0
2018-07-23 13:30:00,84.29,84.37,84.23,84.37,8088.0,79.6512,79.7268,79.5945,79.7268,8088.0
2018-07-23 14:00:00,84.35,84.42,84.27,84.33,12176.0,79.7079,79.7741,79.6323,79.689,12176.0
2018-07-23 14:30:00,84.29,84.44,84.23,84.39,10783.0,79.6512,79.793,79.5945,79.7457,10783.0
2018-07-23 15:00:00,84.37,84.42,84.3,84.35,9104.0,79.7268,79.7741,79.6607,79.7079,9104.0
2018-07-23 15:30:00,84.36,84.38,84.29,84.34,37596.0,79.7174,79.7363,79.6512,79.6985,37596.0
2018-07-24 09:30:00,84.2,84.79,84.19,84.56,14757.0,79.5662,80.1237,79.5567,79.9064,14757.0
2018-07-24 10:00:00,84.61,84.76,84.54,84.6,9703.0,79.9536,80.0953,79.8875,79.9441,9703.0
2018-07-24 10:30:00,84.64,84.64,84.38,84.42,10204.0,79.9819,79.9819,79.7363,79.7741,10204.0
2018-07-24 11:00:00,84.43,84.47,84.24,84.37,11663.0,79.7835,79.8213,79.604,79.7268,11663.0
2018-07-24 11:30:00,84.36,84.37,84.22,84.35,8967.0,79.7174,79.7268,79.5851,79.7079,8967.0
2018-07-24 12:00:00,84.36,84.6,84.36,84.57,12414.0,79.7174,79.9441,79.7174,79.9158,12414.0
2018-07-24 12:30:00,84.6,84.94,84.59,84.93,17610.0,79.9441,80.2654,79.9347,80.256,17610.0
2018-07-24 13:00:00,84.95,85.02,84.63,84.66,17965.0,80.2749,80.341,79.9725,80.0008,17965.0
2018-07-24 13:30:00,84.67,84.71,84.46,84.47,14372.0,80.0103,80.0481,79.8119,79.8213,14372.0
2018-07-24 14:00:00,84.46,84.46,84.11,84.11,15205.0,79.8119,79.8119,79.4811,79.4811,15205.0
2018-07-24 14:30:00,84.11,84.2,83.99,84.13,36979.0,79.4811,79.5662,79.3677,79.5,36979.0
2018-07-24 15:00:00,84.13,84.25,84.09,84.23,21932.0,79.5,79.6134,79.4622,79.5945,21932.0
2018-07-24 15:30:00,84.21,84.58,84.18,84.53,112807.0,79.5756,79.9252,79.5473,79.878,112807.0
2018-07-25 09:30:00,84.45,84.45,84.03,84.06,11262.0,79.8024,79.8024,79.4055,79.4339,11262.0
2018-07-25 10:00:00,84.07,84.07,83.46,83.46,10825.0,79.4433,79.4433,78.8669,78.8669,10825.0
2018-07-25 10:30:00,83.5,83.54,83.36,83.49,11745.0,78.9047,78.9425,78.7724,78.8952,11745.0
2018-07-25 11:00:00,83.49,83.53,83.06,83.3,12127.0,78.8952,78.933,78.4889,78.7157,12127.0
2018-07-25 11:30:00,83.31,83.5,83.23,83.45,7106.0,78.7251,78.9047,78.6495,78.8574,7106.0
2018-07-25 12:00:00,83.52,83.68,83.52,83.62,7088.0,78.9236,79.0748,78.9236,79.0181,7088.0
2018-07-25 12:30:00,83.58,83.63,83.43,83.6,7710.0,78.9803,79.0275,78.8385,78.9992,7710.0
2018-07-25 13:00:00,83.59,83.59,83.21,83.26,12633.0,78.9897,78.9897,78.6306,78.6779,12633.0
2018-07-25 13:30:00,83.25,83.37,83.23,83.37,9363.0,78.6684,78.7818,78.6495,78.7818,9363.0
2018-07-25 14:00:00,83.33,83.67,83.28,83.59,16321.0,78.744,79.0653,78.6968,78.9897,16321.0
2018-07-25 14:30:00,83.61,83.71,83.55,83.58,12818.0,79.0086,79.1031,78.9519,78.9803,12818.0
2018-07-25 15:00:00,83.57,83.62,83.4,83.56,20838.0,78.9708,79.0181,78.8102,78.9614,20838.0
2018-07-25 15:30:00,83.57,83.91,83.53,83.82,73199.0,78.9708,79.2921,78.933,79.2071,73199.0
2018-07-26 09:30:00,85.68,87.89,84.87,86.19,90482.0,80.9647,83.0531,80.1993,81.4466,90482.0
2018-07-26 10:00:00,86.08,86.48,85.75,85.85,50475.0,81.3427,81.7207,81.0309,81.1254,50475.0
2018-07-26 10:30:00,85.79,86.04,85.74,85.91,24658.0,81.0687,81.3049,81.0214,81.1821,24658.0
2018-07-26 11:00:00,85.91,86.16,85.48,85.53,36913.0,81.1821,81.4183,80.7757,80.823,36913.0
2018-07-26 11:30:00,85.54,86.16,85.54,86.13,41663.0,80.8324,81.4183,80.8324,81.3899,41663.0
2018-07-26 12:00:00,86.09,86.51,85.89,86.19,68444.0,81.3521,81.749,81.1632,81.4466,68444.0
2018-07-26 12:30:00,86.23,86.27,85.93,85.93,18579.0,81.4844,81.5222,81.201,81.201,18579.0
2018-07-26 13:00:00,85.94,86.36,85.84,86.28,23951.0,81.2104,81.6073,81.1159,81.5317,23951.0
2018-07-26 13:30:00,86.31,86.35,86.04,86.05,21100.0,81.56,81.5978,81.3049,81.3144,21100.0
2018-07-26 14:00:00,86.04,86.14,85.92,86.08,31073.0,81.3049,81.3994,81.1915,81.3427,31073.0
2018-07-26 14:30:00,86.06,86.47,86.04,86.29,29686.0,81.3238,81.7112,81.3049,81.5411,29686.0
2018-07-26 15:00:00,86.29,86.51,86.17,86.28,48082.0,81.5411,81.749,81.4277,81.5317,48082.0
2018-07-26 15:30:00,86.26,86.87,86.26,86.76,113310.0,81.5128,82.0892,81.5128,81.9853,113310.0
2018-07-27 09:30:00,87.02,87.93,86.91,87.4,24994.0,82.231,83.0909,82.127,82.5901,24994.0
2018-07-27 10:00:00,87.34,87.46,87.1,87.11,28775.0,82.5334,82.6468,82.3066,82.316,28775.0
2018-07-27 10:30:00,87.17,87.61,87.11,87.51,13494.0,82.3727,82.7885,82.316,82.694,13494.0
2018-07-27 11:00:00,87.49,87.69,87.39,87.62,15257.0,82.6751,82.8641,82.5806,82.7979,15257.0
2018-07-27 11:30:00,87.6,87.71,87.35,87.4,14182.0,82.779,82.883,82.5428,82.5901,14182.0
2018-07-27 12:00:00,87.42,87.66,87.34,87.66,10025.0,82.609,82.8357,82.5334,82.8357,10025.0
2018-07-27 12:30:00,87.67,87.69,87.45,87.45,14465.0,82.8452,82.8641,82.6373,82.6373,14465.0
2018-07-27 13:00:00,87.45,87.63,87.34,87.63,12350.0,82.6373,82.8074,82.5334,82.8074,12350.0
2018-07-27 13:30:00,87.62,87.83,87.52,87.76,12825.0,82.7979,82.9964,82.7035,82.9302,12825.0
2018-07-27 14:00:00,87.75,87.84,87.66,87.73,12502.0,82.9208,83.0058,82.8357,82.9019,12502.0
2018-07-27 14:30:00,87.72,87.85,87.61,87.78,14824.0,82.8924,83.0153,82.7885,82.9491,14824.0
2018-07-27 15:00:00,87.8,87.85,87.57,87.57,29382.0,82.968,83.0153,82.7507,82.7507,29382.0
2018-07-27 15:30:00,87.58,87.75,87.55,87.71,96510.0,82.7601,82.9208,82.7318,82.883,96510.0
2018-07-30 09:30:00,87.84,88.59,87.72,88.58,21814.0,83.0058,83.7146,82.8924,83.7051,21814.0
2018-07-30 10:00:00,88.55,88.55,87.89,88.55,30270.0,83.6768,83.6768,83.0531,83.6768,30270.0
2018-07-30 10:30:00,88.56,88.67,88.38,88.64,15847.0,83.6862,83.7902,83.5161,83.7618,15847.0
2018-07-30 11:00:00,88.56,88.65,88.42,88.47,14812.0,83.6862,83.7713,83.5539,83.6012,14812.0
2018-07-30 11:30:00,88.5,88.54,88.25,88.41,22183.0,83.6295,83.6673,83.3933,83.5445,22183.0
2018-07-30 12:00:00,88.37,88.44,88.25,88.31,8750.0,83.5067,83.5728,83.3933,83.45,8750.0
2018-07-30 12:30:00,88.28,88.47,88.21,88.45,18519.0,83.4216,83.6012,83.3555,83.5823,18519.0
2018-07-30 13:00:00,88.42,88.57,88.34,88.57,7516.0,83.5539,83.6957,83.4783,83.6957,7516.0
2018-07-30 13:30:00,88.56,88.7,88.56,88.65,8565.0,83.6862,83.8185,83.6862,83.7713,8565.0
2018-07-30 14:00:00,88.65,88.69,88.53,88.54,10026.0,83.7713,83.8091,83.6579,83.6673,10026.0
2018-07-30 14:30:00,88.55,88.59,88.39,88.39,17118.0,83.6768,83.7146,83.5256,83.5256,17118.0
2018-07-30 15:00:00,88.39,88.41,88.15,88.16,20672.0,83.5256,83.5445,83.2988,83.3082,20672.0
2018-07-30 15:30:00,88.15,88.26,88.13,88.18,83620.0,83.2988,83.4027,83.2799,83.3271,83620.0
2018-07-31 09:30:00,88.55,88.72,88.2,88.49,14269.0,83.6768,83.8374,83.346,83.6201,14269.0
2018-07-31 10:00:00,88.45,88.55,88.11,88.23,12304.0,83.5823,83.6768,83.261,83.3744,12304.0
2018-07-31 10:30:00,88.14,88.25,87.93,87.93,11288.0,83.2893,83.3933,83.0909,83.0909,11288.0
2018-07-31 11:00:00,87.99,88.17,87.96,88.04,11059.0,83.1476,83.3177,83.1192,83.1948,11059.0
2018-07-31 11:30:00,88.06,88.14,87.91,88.01,8307.0,83.2137,83.2893,83.072,83.1665,8307.0
2018-07-31 12:00:00,88.01,88.08,87.85,88.08,8298.0,83.1665,83.2326,83.0153,83.2326,8298.0
2018-07-31 12:30:00,88.03,88.12,87.97,88.04,10824.0,83.1854,83.2704,83.1287,83.1948,10824.0
2018-07-31 13:00:00,88.03,88.16,87.98,88.13,15153.0,83.1854,83.3082,83.1381,83.2799,15153.0
2018-07-31 13:30:00,88.14,88.31,88.11,88.18,17080.0,83.2893,83.45,83.261,83.3271,17080.0
2018-07-31 14:00:00,88.16,88.19,88.0,88.07,12000.0,83.3082,83.3366,83.157,83.2232,12000.0
2018-07-31 14:30:00,88.05,88.13,87.99,88.01,11911.0,83.2043,83.2799,83.1476,83.1665,11911.0
2018-07-31 15:00:00,88.0,88.05,87.93,88.02,26118.0,83.157,83.2043,83.0909,83.1759,26118.0
2018-07-31 15:30:00,88.02,88.12,87.87,88.06,103356.0,83.1759,83.2704,83.0342,83.2137,103356.0
2018-08-01 09:30:00,88.49,88.95,88.15,88.18,16200.0,83.6201,84.0548,83.2988,83.3271,16200.0
2018-08-01 10:00:00,88.27,88.36,88.05,88.31,14243.0,83.4122,83.4972,83.2043,83.45,14243.0
2018-08-01 10:30:00,88.25,88.38,88.22,88.31,11520.0,83.3933,83.5161,83.3649,83.45,11520.0
2018-08-01 11:00:00,88.3,88.34,87.7,87.75,24072.0,83.4405,83.4783,82.8735,82.9208,24072.0
2018-08-01 11:30:00,87.72,87.73,87.4,87.56,12466.0,82.8924,82.9019,82.5901,82.7412,12466.0
2018-08-01 12:00:00,87.48,87.5,87.33,87.38,6693.0,82.6657,82.6846,82.5239,82.5712,6693.0
2018-08-01 12:30:00,87.38,87.46,87.31,87.42,8932.0,82.5712,82.6468,82.505,82.609,8932.0
2018-08-01 13:00:00,87.39,87.59,87.39,87.45,9142.0,82.5806,82.7696,82.5806,82.6373,9142.0
2018-08-01 13:30:00,87.46,87.59,87.43,87.53,16111.0,82.6468,82.7696,82.6184,82.7129,16111.0
2018-08-01 14:00:00,87.53,87.63,87.46,87.51,9924.0,82.7129,82.8074,82.6468,82.694,9924.0
2018-08-01 14:30:00,87.49,87.51,87.41,87.45,24137.0,82.6751,82.694,82.5995,82.6373,24137.0
2018-08-01 15:00:00,87.46,87.48,87.35,87.42,53130.0,82.6468,82.6657,82.5428,82.609,53130.0
2018-08-01 15:30:00,87.42,87.42,87.03,87.2,67353.0,82.609,82.609,82.2404,82.4011,67353.0
2018-08-02 09:30:00,86.87,86.89,86.07,86.34,18670.0,82.0892,82.1081,81.3332,81.5884,18670.0
2018-08-02 10:00:00,86.35,86.66,86.35,86.44,21400.0,81.5978,81.8908,81.5978,81.6829,21400.0
2018-08-02 10:30:00,86.48,86.55,86.06,86.16,19421.0,81.7207,81.7868,81.3238,81.4183,19421.0
2018-08-02 11:00:00,86.21,86.54,86.13,86.19,22920.0,81.4655,81.7774,81.3899,81.4466,22920.0
2018-08-02 11:30:00,86.21,86.39,86.1,86.31,16400.0,81.4655,81.6356,81.3616,81.56,16400.0
2018-08-02 12:00:00,86.3,86.54,86.21,86.41,17089.0,81.5506,81.7774,81.4655,81.6545,17089.0
2018-08-02 12:30:00,86.42,86.61,86.35,86.52,14063.0,81.664,81.8435,81.5978,81.7585,14063.0
2018-08-02 13:00:00,86.52,86.52,86.26,86.26,10982.0,81.7585,81.7585,81.5128,81.5128,10982.0
2018-08-02 13:30:00,86.29,86.5,86.29,86.43,9468.0,81.5411,81.7396,81.5411,81.6734,9468.0
2018-08-02 14:00:00,86.43,86.49,86.31,86.43,14385.0,81.6734,81.7301,81.56,81.6734,14385.0
2018-08-02 14:30:00,86.44,86.62,86.43,86.62,12068.0,81.6829,81.853,81.6734,81.853,12068.0
2018-08-02 15:00:00,86.63,86.65,86.39,86.43,18228.0,81.8624,81.8813,81.6356,81.6734,18228.0
2018-08-02 15:30:00,86.42,86.48,86.33,86.39,89541.0,81.664,81.7207,81.5789,81.6356,89541.0
2018-08-03 09:30:00,86.29,86.73,85.72,86.57,16193.0,81.5411,81.9569,81.0025,81.8057,16193.0
2018-08-03 10:00:00,86.45,86.72,86.35,86.64,9879.0,81.6923,81.9475,81.5978,81.8719,9879.0
2018-08-03 10:30:00,86.62,86.71,86.31,86.34,12619.0,81.853,81.938,81.56,81.5884,12619.0
2018-08-03 11:00:00,86.32,86.46,86.26,86.32,9466.0,81.5695,81.7018,81.5128,81.5695,9466.0
2018-08-03 11:30:00,86.29,86.56,86.28,86.5,9903.0,81.5411,81.7963,81.5317,81.7396,9903.0
2018-08-03 12:00:00,86.48,86.73,86.46,86.69,6678.0,81.7207,81.9569,81.7018,81.9191,6678.0
2018-08-03 12:30:00,86.7,86.72,86.56,86.6,8411.0,81.9286,81.9475,81.7963,81.8341,8411.0
2018-08-03 13:00:00,86.59,86.77,86.59,86.72,4271.0,81.8246,81.9947,81.8246,81.9475,4271.0
2018-08-03 13:30:00,86.72,86.72,86.52,86.54,4265.0,81.9475,81.9475,81.7585,81.7774,4265.0
2018-08-03 14:00:00,86.52,86.59,86.5,86.52,7669.0,81.7585,81.8246,81.7396,81.7585,7669.0
2018-08-03 14:30:00,86.54,86.61,86.52,86.58,7100.0,81.7774,81.8435,81.7585,81.8152,7100.0
2018-08-03 15:00:00,86.59,86.75,86.58,86.75,14096.0,81.8246,81.9758,81.8152,81.9758,14096.0
2018-08-03 15:30:00,86.77,86.89,86.65,86.85,65545.0,81.9947,82.1081,81.8813,82.0703,65545.0
2018-08-06 09:30:00,86.89,87.01,86.65,86.74,9802.0,82.1081,82.2215,81.8813,81.9664,9802.0
2018-08-06 10:00:00,86.83,87.1,86.81,86.84,10497.0,82.0514,82.3066,82.0325,82.0609,10497.0
2018-08-06 10:30:00,86.83,87.16,86.83,87.16,4753.0,82.0514,82.3633,82.0514,82.3633,4753.0
2018-08-06 11:00:00,87.16,87.23,86.97,87.06,14831.0,82.3633,82.4294,82.1837,82.2688,14831.0
2018-08-06 11:30:00,87.09,87.26,87.0,87.26,8578.0,82.2971,82.4578,82.2121,82.4578,8578.0
2018-08-06 12:00:00,87.23,87.31,87.2,87.3,11620.0,82.4294,82.505,82.4011,82.4956,11620.0
2018-08-06 12:30:00,87.33,87.56,87.33,87.38,7983.0,82.5239,82.7412,82.5239,82.5712,7983.0
2018-08-06 13:00:00,87.37,87.46,87.19,87.22,9226.0,82.5617,82.6468,82.3916,82.42,9226.0
2018-08-06 13:30:00,87.22,87.27,87.14,87.2,7727.0,82.42,82.4672,82.3444,82.4011,7727.0
2018-08-06 14:00:00,87.21,87.32,87.15,87.23,8732.0,82.4105,82.5145,82.3538,82.4294,8732.0
2018-08-06 14:30:00,87.25,87.26,87.16,87.18,8081.0,82.4483,82.4578,82.3633,82.3822,8081.0
2018-08-06 15:00:00,87.19,87.21,87.11,87.16,13647.0,82.3916,82.4105,82.316,82.3633,13647.0
2018-08-06 15:30:00,87.17,87.29,87.12,87.25,59969.0,82.3727,82.4861,82.3255,82.4483,59969.0
2018-08-07 09:30:00,87.53,88.11,87.53,88.04,12636.0,82.7129,83.261,82.7129,83.1948,12636.0
2018-08-07 10:00:00,88.08,88.17,87.95,88.07,6953.0,83.2326,83.3177,83.1098,83.2232,6953.0
2018-08-07 10:30:00,88.05,88.19,87.95,88.04,10638.0,83.2043,83.3366,83.1098,83.1948,10638.0
2018-08-07 11:00:00,88.05,88.1,87.93,87.93,8078.0,83.2043,83.2515,83.0909,83.0909,8078.0
2018-08-07 11:30:00,87.95,88.0,87.82,87.88,8072.0,83.1098,83.157,82.9869,83.0436,8072.0
2018-08-07 12:00:00,87.88,87.91,87.75,87.8,8554.0,83.0436,83.072,82.9208,82.968,8554.0
2018-08-07 12:30:00,87.77,87.77,87.65,87.67,9383.0,82.9397,82.9397,82.8263,82.8452,9383.0
2018-08-07 13:00:00,87.68,87.77,87.63,87.75,5960.0,82.8546,82.9397,82.8074,82.9208,5960.0
2018-08-07 13:30:00,87.76,87.76,87.64,87.64,7415.0,82.9302,82.9302,82.8168,82.8168,7415.0
2018-08-07 14:00:00,87.66,87.75,87.61,87.75,6205.0,82.8357,82.9208,82.7885,82.9208,6205.0
2018-08-07 14:30:00,87.72,87.79,87.67,87.77,6907.0,82.8924,82.9586,82.8452,82.9397,6907.0
2018-08-07 15:00:00,87.76,87.79,87.69,87.72,10710.0,82.9302,82.9586,82.8641,82.8924,10710.0
2018-08-07 15:30:00,87.71,87.71,87.4,87.52,37176.0,82.883,82.883,82.5901,82.7035,37176.0
2018-08-08 09:30:00,87.52,87.81,87.22,87.35,7478.0,82.7035,82.9775,82.42,82.5428,7478.0
2018-08-08 10:00:00,87.45,87.65,87.32,87.32,2600.0,82.6373,82.8263,82.5145,82.5145,2600.0
2018-08-08 10:30:00,87.36,87.49,87.32,87.43,3943.0,82.5523,82.6751,82.5145,82.6184,3943.0
2018-08-08 11:00:00,87.46,87.85,87.46,87.85,5076.0,82.6468,83.0153,82.6468,83.0153,5076.0
2018-08-08 11:30:00,87.86,87.89,87.77,87.79,9319.0,83.0247,83.0531,82.9397,82.9586,9319.0
2018-08-08 12:00:00,87.78,87.81,87.73,87.73,7190.0,82.9491,82.9775,82.9019,82.9019,7190.0
2018-08-08 12:30:00,87.72,87.85,87.71,87.73,8603.0,82.8924,83.0153,82.883,82.9019,8603.0
2018-08-08 13:00:00,87.72,87.83,87.65,87.7,6813.0,82.8924,82.9964,82.8263,82.8735,6813.0
2018-08-08 13:30:00,87.7,87.85,87.7,87.85,3307.0,82.8735,83.0153,82.8735,83.0153,3307.0
2018-08-08 14:00:00,87.86,87.97,87.86,87.93,5211.0,83.0247,83.1287,83.0247,83.0909,5211.0
2018-08-08 14:30:00,87.94,87.94,87.87,87.94,4802.0,83.1003,83.1003,83.0342,83.1003,4802.0
2018-08-08 15:00:00,87.94,88.06,87.93,88.06,9790.0,83.1003,83.2137,83.0909,83.2137,9790.0
2018-08-08 15:30:00,88.04,88.08,87.96,87.99,40423.0,83.1948,83.2326,83.1192,83.1476,40423.0
2018-08-09 09:30:00,87.98,88.18,87.8,88.12,9269.0,83.1381,83.3271,82.968,83.2704,9269.0
2018-08-09 10:00:00,88.09,88.09,87.88,87.91,4485.0,83.2421,83.2421,83.0436,83.072,4485.0
2018-08-09 10:30:00,87.88,87.92,87.64,87.69,8051.0,83.0436,83.0814,82.8168,82.8641,8051.0
2018-08-09 11:00:00,87.7,87.85,87.6,87.64,9734.0,82.8735,83.0153,82.779,82.8168,9734.0
2018-08-09 11:30:00,87.65,87.65,87.44,87.5,7368.0,82.8263,82.8263,82.6279,82.6846,7368.0
2018-08-09 12:00:00,87.53,87.62,87.52,87.52,7910.0,82.7129,82.7979,82.7035,82.7035,7910.0
2018-08-09 12:30:00,87.49,87.84,87.49,87.76,9000.0,82.6751,83.0058,82.6751,82.9302,9000.0
2018-08-09 13:00:00,87.72,87.78,87.68,87.73,7988.0,82.8924,82.9491,82.8546,82.9019,7988.0
2018-08-09 13:30:00,87.76,87.82,87.71,87.71,6960.0,82.9302,82.9869,82.883,82.883,6960.0
2018-08-09 14:00:00,87.73,87.75,87.59,87.66,8123.0,82.9019,82.9208,82.7696,82.8357,8123.0
2018-08-09 14:30:00,87.66,87.68,87.56,87.63,10452.0,82.8357,82.8546,82.7412,82.8074,10452.0
2018-08-09 15:00:00,87.63,87.68,87.6,87.61,17069.0,82.8074,82.8546,82.779,82.7885,17069.0
2018-08-09 15:30:00,87.61,87.63,87.42,87.49,47520.0,82.7885,82.8074,82.609,82.6751,47520.0
2018-08-10 09:30:00,86.75,87.21,86.07,86.14,27932.0,81.9758,82.4105,81.3332,81.3994,27932.0
2018-08-10 10:00:00,86.14,86.58,86.05,86.34,12520.0,81.3994,81.8152,81.3144,81.5884,12520.0
2018-08-10 10:30:00,86.41,86.66,86.41,86.66,7330.0,81.6545,81.8908,81.6545,81.8908,7330.0
2018-08-10 11:00:00,86.78,86.87,86.63,86.76,17143.0,82.0042,82.0892,81.8624,81.9853,17143.0
2018-08-10 11:30:00,86.75,86.87,86.68,86.7,14940.0,81.9758,82.0892,81.9097,81.9286,14940.0
2018-08-10 12:00:00,86.7,86.71,86.57,86.61,10665.0,81.9286,81.938,81.8057,81.8435,10665.0
2018-08-10 12:30:00,86.62,86.66,86.55,86.66,12623.0,81.853,81.8908,81.7868,81.8908,12623.0
2018-08-10 13:00:00,86.66,86.68,86.55,86.6,8757.0,81.8908,81.9097,81.7868,81.8341,8757.0
2018-08-10 13:30:00,86.59,86.59,86.45,86.47,11803.0,81.8246,81.8246,81.6923,81.7112,11803.0
2018-08-10 14:00:00,86.48,86.54,86.39,86.4,12181.0,81.7207,81.7774,81.6356,81.6451,12181.0
2018-08-10 14:30:00,86.42,86.48,86.37,86.39,9460.0,81.664,81.7207,81.6167,81.6356,9460.0
2018-08-10 15:00:00,86.42,86.87,86.36,86.8,24367.0,81.664,82.0892,81.6073,82.0231,24367.0
2018-08-10 15:30:00,86.8,86.81,86.59,86.6,47969.0,82.0231,82.0325,81.8246,81.8341,47969.0
2018-08-13 09:30:00,86.53,86.68,86.12,86.61,7761.0,81.7679,81.9097,81.3805,81.8435,7761.0
2018-08-13 10:00:00,86.6,86.79,86.5,86.72,5772.0,81.8341,82.0136,81.7396,81.9475,5772.0
2018-08-13 10:30:00,86.75,86.94,86.72,86.81,10617.0,81.9758,82.1554,81.9475,82.0325,10617.0
2018-08-13 11:00:00,86.85,86.91,86.55,86.64,7732.0,82.0703,82.127,81.7868,81.8719,7732.0
2018-08-13 11:30:00,86.61,86.72,86.41,86.42,7805.0,81.8435,81.9475,81.6545,81.664,7805.0
2018-08-13 12:00:00,86.38,86.45,86.26,86.29,7748.0,81.6262,81.6923,81.5128,81.5411,7748.0
2018-08-13 12:30:00,86.23,86.29,86.14,86.18,7248.0,81.4844,81.5411,81.3994,81.4372,7248.0
2018-08-13 13:00:00,86.17,86.43,86.11,86.41,6227.0,81.4277,81.6734,81.371,81.6545,6227.0
2018-08-13 13:30:00,86.41,86.43,86.24,86.31,5455.0,81.6545,81.6734,81.4939,81.56,5455.0
2018-08-13 14:00:00,86.36,86.65,86.36,86.65,8468.0,81.6073,81.8813,81.6073,81.8813,8468.0
2018-08-13 14:30:00,86.67,86.72,86.46,86.49,10383.0,81.9002,81.9475,81.7018,81.7301,10383.0
2018-08-13 15:00:00,86.48,86.62,86.39,86.44,13838.0,81.7207,81.853,81.6356,81.6829,13838.0
2018-08-13 15:30:00,86.44,86.49,86.28,86.28,43586.0,81.6829,81.7301,81.5317,81.5317,43586.0
2018-08-14 09:30:00,86.52,86.92,86.42,86.85,8528.0,81.7585,82.1365,81.664,82.0703,8528.0
2018-08-14 10:00:00,86.85,87.09,86.66,86.98,12715.0,82.0703,82.2971,81.8908,82.1932,12715.0
2018-08-14 10:30:00,86.97,87.12,86.83,87.02,6763.0,82.1837,82.3255,82.0514,82.231,6763.0
2018-08-14 11:00:00,87.06,87.23,86.93,87.11,9667.0,82.2688,82.4294,82.1459,82.316,9667.0
2018-08-14 11:30:00,87.15,87.17,86.97,86.97,17268.0,82.3538,82.3727,82.1837,82.1837,17268.0
2018-08-14 12:00:00,86.95,87.08,86.89,86.97,10185.0,82.1648,82.2877,82.1081,82.1837,10185.0
2018-08-14 12:30:00,86.98,87.06,86.95,86.95,7547.0,82.1932,82.2688,82.1648,82.1648,7547.0
2018-08-14 13:00:00,86.98,87.11,86.97,87.06,5300.0,82.1932,82.316,82.1837,82.2688,5300.0
2018-08-14 13:30:00,87.08,87.23,87.08,87.22,8142.0,82.2877,82.4294,82.2877,82.42,8142.0
2018-08-14 14:00:00,87.35,87.39,87.24,87.3,7850.0,82.5428,82.5806,82.4389,82.4956,7850.0
2018-08-14 14:30:00,87.32,87.36,87.25,87.27,6237.0,82.5145,82.5523,82.4483,82.4672,6237.0
2018-08-14 15:00:00,87.26,87.32,87.16,87.16,10790.0,82.4578,82.5145,82.3633,82.3633,10790.0
2018-08-14 15:30:00,87.16,87.21,87.08,87.1,58110.0,82.3633,82.4105,82.2877,82.3066,58110.0
2018-08-15 09:30:00,86.55,86.92,86.45,86.7,13548.0,81.7868,82.1365,81.6923,81.9286,13548.0
2018-08-15 10:00:00,86.69,86.88,86.59,86.88,12042.0,81.9191,82.0987,81.8246,82.0987,12042.0
2018-08-15 10:30:00,86.81,86.85,86.5,86.51,10978.0,82.0325,82.0703,81.7396,81.749,10978.0
2018-08-15 11:00:00,86.51,87.0,86.48,86.9,14059.0,81.749,82.2121,81.7207,82.1176,14059.0
2018-08-15 11:30:00,86.91,87.03,86.68,86.68,8630.0,82.127,82.2404,81.9097,81.9097,8630.0
2018-08-15 12:00:00,86.68,86.89,86.65,86.87,11828.0,81.9097,82.1081,81.8813,82.0892,11828.0
2018-08-15 12:30:00,86.85,87.04,86.82,86.96,8858.0,82.0703,82.2499,82.042,82.1743,8858.0
2018-08-15 13:00:00,86.97,86.98,86.78,86.8,6500.0,82.1837,82.1932,82.0042,82.0231,6500.0
2018-08-15 13:30:00,86.76,86.77,86.64,86.65,8600.0,81.9853,81.9947,81.8719,81.8813,8600.0
2018-08-15 14:00:00,86.64,86.72,86.48,86.54,10350.0,81.8719,81.9475,81.7207,81.7774,10350.0
2018-08-15 14:30:00,86.51,86.72,86.46,86.72,9766.0,81.749,81.9475,81.7018,81.9475,9766.0
2018-08-15 15:00:00,86.76,86.92,86.7,86.73,10166.0,81.9853,82.1365,81.9286,81.9569,10166.0
2018-08-15 15:30:00,86.74,86.95,86.7,86.83,39499.0,81.9664,82.1648,81.9286,82.0514,39499.0
2018-08-16 09:30:00,87.27,87.84,87.16,87.76,9295.0,82.4672,83.0058,82.3633,82.9302,9295.0
2018-08-16 10:00:00,87.76,87.85,87.56,87.76,9300.0,82.9302,83.0153,82.7412,82.9302,9300.0
2018-08-16 10:30:00,87.83,87.95,87.75,87.76,9729.0,82.9964,83.1098,82.9208,82.9302,9729.0
2018-08-16 11:00:00,87.82,87.99,87.79,87.96,8518.0,82.9869,83.1476,82.9586,83.1192,8518.0
2018-08-16 11:30:00,87.96,88.06,87.9,88.03,9330.0,83.1192,83.2137,83.0625,83.1854,9330.0
2018-08-16 12:00:00,88.02,88.2,87.99,88.1,10160.0,83.1759,83.346,83.1476,83.2515,10160.0
2018-08-16 12:30:00,88.08,88.08,87.85,87.96,10140.0,83.2326,83.2326,83.0153,83.1192,10140.0
2018-08-16 13:00:00,87.96,88.08,87.96,88.06,10289.0,83.1192,83.2326,83.1192,83.2137,10289.0
2018-08-16 13:30:00,88.06,88.13,87.98,88.06,9629.0,83.2137,83.2799,83.1381,83.2137,9629.0
2018-08-16 14:00:00,88.03,88.14,87.99,88.07,10698.0,83.1854,83.2893,83.1476,83.2232,10698.0
2018-08-16 14:30:00,88.06,88.07,87.95,87.95,17493.0,83.2137,83.2232,83.1098,83.1098,17493.0
2018-08-16 15:00:00,87.95,88.09,87.95,88.07,11201.0,83.1098,83.2421,83.1098,83.2232,11201.0
2018-08-16 15:30:00,88.07,88.07,87.82,87.96,62098.0,83.2232,83.2232,82.9869,83.1192,62098.0
2018-08-17 09:30:00,87.78,88.02,87.63,87.98,21209.0,82.9491,83.1759,82.8074,83.1381,21209.0
2018-08-17 10:00:00,87.97,88.14,87.92,87.95,6498.0,83.1287,83.2893,83.0814,83.1098,6498.0
2018-08-17 10:30:00,87.93,88.0,87.83,87.85,12879.0,83.0909,83.157,82.9964,83.0153,12879.0
2018-08-17 11:00:00,87.82,87.82,87.67,87.77,12792.0,82.9869,82.9869,82.8452,82.9397,12792.0
2018-08-17 11:30:00,87.79,87.9,87.75,87.9,9561.0,82.9586,83.0625,82.9208,83.0625,9561.0
2018-08-17 12:00:00,87.88,87.94,87.83,87.89,8436.0,83.0436,83.1003,82.9964,83.0531,8436.0
2018-08-17 12:30:00,87.89,87.95,87.84,87.86,6759.0,83.0531,83.1098,83.0058,83.0247,6759.0
2018-08-17 13:00:00,87.85,87.87,87.79,87.79,6563.0,83.0153,83.0342,82.9586,82.9586,6563.0
2018-08-17 13:30:00,87.79,88.02,87.79,88.0,9174.0,82.9586,83.1759,82.9586,83.157,9174.0
2018-08-17 14:00:00,88.01,88.24,88.0,88.24,9755.0,83.1665,83.3838,83.157,83.3838,9755.0
2018-08-17 14:30:00,88.27,88.34,88.22,88.28,13741.0,83.4122,83.4783,83.3649,83.4216,13741.0
2018-08-17 15:00:00,88.28,88.29,88.2,88.27,22045.0,83.4216,83.4311,83.346,83.4122,22045.0
2018-08-17 15:30:00,88.28,88.28,88.14,88.19,56228.0,83.4216,83.4216,83.2893,83.3366,56228.0
2018-08-20 09:30:00,88.4,88.64,88.14,88.58,15259.0,83.535,83.7618,83.2893,83.7051,15259.0
2018-08-20 10:00:00,88.58,88.6,88.29,88.34,6418.0,83.7051,83.724,83.4311,83.4783,6418.0
2018-08-20 10:30:00,88.35,88.35,88.14,88.22,9538.0,83.4878,83.4878,83.2893,83.3649,9538.0
2018-08-20 11:00:00,88.26,88.38,88.25,88.35,4275.0,83.4027,83.5161,83.3933,83.4878,4275.0
2018-08-20 11:30:00,88.37,88.53,88.37,88.43,8302.0,83.5067,83.6579,83.5067,83.5634,8302.0
2018-08-20 12:00:00,88.41,88.53,88.4,88.42,9696.0,83.5445,83.6579,83.535,83.5539,9696.0
2018-08-20 12:30:00,88.39,88.4,88.33,88.33,2400.0,83.5256,83.535,83.4689,83.4689,2400.0
2018-08-20 13:00:00,88.33,88.39,88.29,88.37,4400.0,83.4689,83.5256,83.4311,83.5067,4400.0
2018-08-20 13:30:00,88.41,88.51,88.4,88.4,11598.0,83.5445,83.639,83.535,83.535,11598.0
2018-08-20 14:00:00,88.41,88.42,88.26,88.39,9418.0,83.5445,83.5539,83.4027,83.5256,9418.0
2018-08-20 14:30:00,88.39,88.41,88.3,88.35,4005.0,83.5256,83.5445,83.4405,83.4878,4005.0
2018-08-20 15:00:00,88.35,88.43,88.33,88.39,9815.0,83.4878,83.5634,83.4689,83.5256,9815.0
2018-08-20 15:30:00,88.39,88.5,88.33,88.36,28487.0,83.5256,83.6295,83.4689,83.4972,28487.0
2018-08-21 09:30:00,88.54,88.88,88.37,88.88,6932.0,83.6673,83.9886,83.5067,83.9886,6932.0
2018-08-21 10:00:00,88.91,89.0,88.75,88.96,5356.0,84.017,84.102,83.8658,84.0642,5356.0
2018-08-21 10:30:00,88.96,89.15,88.9,89.02,13280.0,84.0642,84.2437,84.0075,84.1209,13280.0
2018-08-21 11:00:00,89.03,89.05,88.84,88.91,6729.0,84.1303,84.1492,83.9508,84.017,6729.0
2018-08-21 11:30:00,88.93,89.04,88.91,89.03,9693.0,84.0359,84.1398,84.017,84.1303,9693.0
2018-08-21 12:00:00,89.05,89.21,89.05,89.21,8158.0,84.1492,84.3004,84.1492,84.3004,8158.0
2018-08-21 12:30:00,89.25,89.31,89.22,89.28,9179.0,84.3382,84.3949,84.3099,84.3666,9179.0
2018-08-21 13:00:00,89.29,89.34,89.23,89.29,10803.0,84.376,84.4233,84.3193,84.376,10803.0
2018-08-21 13:30:00,89.3,89.54,89.3,89.54,12956.0,84.3855,84.6123,84.3855,84.6123,12956.0
2018-08-21 14:00:00,89.55,89.59,89.48,89.54,7812.0,84.6217,84.6595,84.5556,84.6123,7812.0
2018-08-21 14:30:00,89.54,89.54,89.41,89.46,6881.0,84.6123,84.6123,84.4894,84.5367,6881.0
2018-08-21 15:00:00,89.44,89.53,89.4,89.47,10951.0,84.5178,84.6028,84.48,84.5461,10951.0
2018-08-21 15:30:00,89.49,89.49,89.18,89.18,42625.0,84.565,84.565,84.2721,84.2721,42625.0
2018-08-22 09:30:00,88.98,89.28,88.66,88.87,33868.0,84.0831,84.3666,83.7807,83.9792,33868.0
2018-08-22 10:00:00,88.89,88.97,88.49,88.49,12900.0,83.9981,84.0737,83.6201,83.6201,12900.0
2018-08-22 10:30:00,88.52,88.98,88.47,88.91,12714.0,83.6484,84.0831,83.6012,84.017,12714.0
2018-08-22 11:00:00,88.93,89.1,88.9,89.03,29370.0,84.0359,84.1965,84.0075,84.1303,29370.0
2018-08-22 11:30:00,89.05,89.09,88.92,89.0,15961.0,84.1492,84.187,84.0264,84.102,15961.0
2018-08-22 12:00:00,89.0,89.09,88.89,88.9,10114.0,84.102,84.187,83.9981,84.0075,10114.0
2018-08-22 12:30:00,88.93,89.04,88.93,88.93,24199.0,84.0359,84.1398,84.0359,84.0359,24199.0
2018-08-22 13:00:00,88.87,88.98,88.87,88.88,6960.0,83.9792,84.0831,83.9792,83.9886,6960.0
2018-08-22 13:30:00,88.88,88.95,88.88,88.94,5186.0,83.9886,84.0548,83.9886,84.0453,5186.0
2018-08-22 14:00:00,88.93,89.01,88.78,88.83,12212.0,84.0359,84.1115,83.8941,83.9414,12212.0
2018-08-22 14:30:00,88.85,88.87,88.72,88.87,10837.0,83.9603,83.9792,83.8374,83.9792,10837.0
2018-08-22 15:00:00,88.88,88.95,88.84,88.93,14034.0,83.9886,84.0548,83.9508,84.0359,14034.0
2018-08-22 15:30:00,88.94,88.96,88.77,88.78,45198.0,84.0453,84.0642,83.8847,83.8941,45198.0
2018-08-23 09:30:00,88.71,88.71,88.09,88.18,5553.0,83.828,83.828,83.2421,83.3271,5553.0
2018-08-23 10:00:00,88.03,88.09,87.68,87.7,14487.0,83.1854,83.2421,82.8546,82.8735,14487.0
2018-08-23 10:30:00,87.7,87.94,87.67,87.87,22692.0,82.8735,83.1003,82.8452,83.0342,22692.0
2018-08-23 11:00:00,87.87,87.97,87.72,87.83,25296.0,83.0342,83.1287,82.8924,82.9964,25296.0
2018-08-23 11:30:00,87.87,87.87,87.7,87.83,3834.0,83.0342,83.0342,82.8735,82.9964,3834.0
2018-08-23 12:00:00,87.83,87.9,87.79,87.9,3176.0,82.9964,83.0625,82.9586,83.0625,3176.0
2018-08-23 12:30:00,87.89,87.95,87.83,87.83,4092.0,83.0531,83.1098,82.9964,82.9964,4092.0
2018-08-23 13:00:00,87.8,87.82,87.65,87.74,4254.0,82.968,82.9869,82.8263,82.9113,4254.0
2018-08-23 13:30:00,87.72,87.75,87.64,87.64,4032.0,82.8924,82.9208,82.8168,82.8168,4032.0
2018-08-23 14:00:00,87.68,87.68,87.57,87.6,3998.0,82.8546,82.8546,82.7507,82.779,3998.0
2018-08-23 14:30:00,87.61,87.69,87.55,87.69,7800.0,82.7885,82.8641,82.7318,82.8641,7800.0
2018-08-23 15:00:00,87.68,87.87,87.68,87.86,16909.0,82.8546,83.0342,82.8546,83.0247,16909.0
2018-08-23 15:30:00,87.86,87.87,87.7,87.77,39406.0,83.0247,83.0342,82.8735,82.9397,39406.0
2018-08-24 09:30:00,88.04,88.16,87.88,88.11,7307.0,83.1948,83.3082,83.0436,83.261,7307.0
2018-08-24 10:00:00,88.28,88.28,88.08,88.11,3010.0,83.4216,83.4216,83.2326,83.261,3010.0
2018-08-24 10:30:00,88.09,88.31,88.06,88.2,9605.0,83.2421,83.45,83.2137,83.346,9605.0
2018-08-24 11:00:00,88.2,88.22,88.06,88.11,4795.0,83.346,83.3649,83.2137,83.261,4795.0
2018-08-24 11:30:00,88.08,88.2,88.06,88.17,21638.0,83.2326,83.346,83.2137,83.3177,21638.0
2018-08-24 12:00:00,88.18,88.35,88.18,88.35,14302.0,83.3271,83.4878,83.3271,83.4878,14302.0
2018-08-24 12:30:00,88.32,88.37,88.31,88.34,4100.0,83.4594,83.5067,83.45,83.4783,4100.0
2018-08-24 13:00:00,88.36,88.41,88.3,88.32,6174.0,83.4972,83.5445,83.4405,83.4594,6174.0
2018-08-24 13:30:00,88.31,88.31,88.18,88.3,4489.0,83.45,83.45,83.3271,83.4405,4489.0
2018-08-24 14:00:00,88.29,88.35,88.28,88.35,7209.0,83.4311,83.4878,83.4216,83.4878,7209.0
2018-08-24 14:30:00,88.38,88.38,88.3,88.34,7368.0,83.5161,83.5161,83.4405,83.4783,7368.0
2018-08-24 15:00:00,88.35,88.42,88.33,88.41,8134.0,83.4878,83.5539,83.4689,83.5445,8134.0
2018-08-24 15:30:00,88.39,88.45,88.33,88.42,21171.0,83.5256,83.5823,83.4689,83.5539,21171.0
2018-08-27 09:30:00,88.5,89.25,88.5,89.17,16861.0,83.6295,84.3382,83.6295,84.2626,16861.0
2018-08-27 10:00:00,89.16,89.35,89.12,89.21,20188.0,84.2532,84.4327,84.2154,84.3004,20188.0
2018-08-27 10:30:00,89.21,89.22,88.76,88.81,9146.0,84.3004,84.3099,83.8752,83.9225,9146.0
2018-08-27 11:00:00,88.83,89.05,88.61,89.04,26008.0,83.9414,84.1492,83.7335,84.1398,26008.0
2018-08-27 11:30:00,89.01,89.04,88.91,88.95,13276.0,84.1115,84.1398,84.017,84.0548,13276.0
2018-08-27 12:00:00,88.98,88.99,88.75,88.75,22400.0,84.0831,84.0926,83.8658,83.8658,22400.0
2018-08-27 12:30:00,88.79,88.88,88.69,88.8,24882.0,83.9036,83.9886,83.8091,83.913,24882.0
2018-08-27 13:00:00,88.78,88.78,88.55,88.57,18915.0,83.8941,83.8941,83.6768,83.6957,18915.0
2018-08-27 13:30:00,88.59,88.78,88.59,88.78,9613.0,83.7146,83.8941,83.7146,83.8941,9613.0
2018-08-27 14:00:00,88.78,88.8,88.57,88.62,11204.0,83.8941,83.913,83.6957,83.7429,11204.0
2018-08-27 14:30:00,88.68,88.81,88.68,88.74,15721.0,83.7996,83.9225,83.7996,83.8563,15721.0
2018-08-27 15:00:00,88.74,88.78,88.68,88.72,21494.0,83.8563,83.8941,83.7996,83.8374,21494.0
2018-08-27 15:30:00,88.75,88.8,88.56,88.7,82537.0,83.8658,83.913,83.6862,83.8185,82537.0
2018-08-28 09:30:00,88.92,88.96,88.74,88.96,12402.0,84.0264,84.0642,83.8563,84.0642,12402.0
2018-08-28 10:00:00,88.89,89.03,88.85,88.86,22200.0,83.9981,84.1303,83.9603,83.9697,22200.0
2018-08-28 10:30:00,88.89,88.89,88.58,88.58,20927.0,83.9981,83.9981,83.7051,83.7051,20927.0
2018-08-28 11:00:00,88.55,88.58,88.26,88.3,34772.0,83.6768,83.7051,83.4027,83.4405,34772.0
2018-08-28 11:30:00,88.31,88.32,88.02,88.03,47976.0,83.45,83.4594,83.1759,83.1854,47976.0
2018-08-28 12:00:00,88.03,88.13,87.98,87.99,29907.0,83.1854,83.2799,83.1381,83.1476,29907.0
2018-08-28 12:30:00,87.99,88.1,87.87,88.07,36393.0,83.1476,83.2515,83.0342,83.2232,36393.0
2018-08-28 13:00:00,88.08,88.24,88.07,88.13,15375.0,83.2326,83.3838,83.2232,83.2799,15375.0
2018-08-28 13:30:00,88.13,88.29,88.13,88.26,6600.0,83.2799,83.4311,83.2799,83.4027,6600.0
2018-08-28 14:00:00,88.29,88.42,88.23,88.4,13003.0,83.4311,83.5539,83.3744,83.535,13003.0
2018-08-28 14:30:00,88.4,88.47,88.32,88.47,7974.0,83.535,83.6012,83.4594,83.6012,7974.0
2018-08-28 15:00:00,88.45,88.52,88.36,88.45,8562.0,83.5823,83.6484,83.4972,83.5823,8562.0
2018-08-28 15:30:00,88.47,88.47,88.12,88.24,76689.0,83.6012,83.6012,83.2704,83.3838,76689.0
2018-08-29 09:30:00,88.3,88.3,87.4,87.41,8373.0,83.4405,83.4405,82.5901,82.5995,8373.0
2018-08-29 10:00:00,87.39,87.65,87.3,87.65,8957.0,82.5806,82.8263,82.4956,82.8263,8957.0
2018-08-29 10:30:00,87.65,87.83,87.62,87.73,8425.0,82.8263,82.9964,82.7979,82.9019,8425.0
2018-08-29 11:00:00,87.79,88.11,87.77,88.11,11759.0,82.9586,83.261,82.9397,83.261,11759.0
2018-08-29 11:30:00,88.1,88.23,88.08,88.23,11968.0,83.2515,83.3744,83.2326,83.3744,11968.0
2018-08-29 12:00:00,88.23,88.41,88.18,88.2,12356.0,83.3744,83.5445,83.3271,83.346,12356.0
2018-08-29 12:30:00,88.2,88.22,88.01,88.02,15024.0,83.346,83.3649,83.1665,83.1759,15024.0
2018-08-29 13:00:00,88.02,88.14,88.01,88.06,16646.0,83.1759,83.2893,83.1665,83.2137,16646.0
2018-08-29 13:30:00,88.05,88.05,87.91,87.93,11446.0,83.2043,83.2043,83.072,83.0909,11446.0
2018-08-29 14:00:00,87.93,88.05,87.92,88.03,7152.0,83.0909,83.2043,83.0814,83.1854,7152.0
2018-08-29 14:30:00,88.02,88.12,87.99,88.02,8028.0,83.1759,83.2704,83.1476,83.1759,8028.0
2018-08-29 15:00:00,88.02,88.13,87.99,88.13,12924.0,83.1759,83.2799,83.1476,83.2799,12924.0
2018-08-29 15:30:00,88.13,88.25,88.12,88.12,39216.0,83.2799,83.3933,83.2704,83.2704,39216.0
2018-08-30 09:30:00,88.05,88.05,87.68,87.87,6064.0,83.2043,83.2043,82.8546,83.0342,6064.0
2018-08-30 10:00:00,87.91,87.91,87.71,87.86,14195.0,83.072,83.072,82.883,83.0247,14195.0
2018-08-30 10:30:00,87.83,87.98,87.64,87.67,7509.0,82.9964,83.1381,82.8168,82.8452,7509.0
2018-08-30 11:00:00,87.67,87.8,87.6,87.64,10978.0,82.8452,82.968,82.779,82.8168,10978.0
2018-08-30 11:30:00,87.69,87.8,87.65,87.66,7815.0,82.8641,82.968,82.8263,82.8357,7815.0
2018-08-30 12:00:00,87.67,87.82,87.67,87.81,6221.0,82.8452,82.9869,82.8452,82.9775,6221.0
2018-08-30 12:30:00,87.82,87.84,87.77,87.82,7153.0,82.9869,83.0058,82.9397,82.9869,7153.0
2018-08-30 13:00:00,87.82,88.02,87.82,88.0,9231.0,82.9869,83.1759,82.9869,83.157,9231.0
2018-08-30 13:30:00,88.02,88.1,87.98,88.06,5471.0,83.1759,83.2515,83.1381,83.2137,5471.0
2018-08-30 14:00:00,88.08,88.08,87.65,87.71,11300.0,83.2326,83.2326,82.8263,82.883,11300.0
2018-08-30 14:30:00,87.72,87.9,87.71,87.72,8474.0,82.8924,83.0625,82.883,82.8924,8474.0
2018-08-30 15:00:00,87.69,87.71,87.6,87.71,11159.0,82.8641,82.883,82.779,82.883,11159.0
2018-08-30 15:30:00,87.71,87.83,87.68,87.71,44485.0,82.883,82.9964,82.8546,82.883,44485.0
2018-08-31 09:30:00,87.64,87.89,87.22,87.47,14866.0,82.8168,83.0531,82.42,82.6562,14866.0
2018-08-31 10:00:00,87.46,87.92,87.45,87.74,12863.0,82.6468,83.0814,82.6373,82.9113,12863.0
2018-08-31 10:30:00,87.68,87.89,87.63,87.68,10150.0,82.8546,83.0531,82.8074,82.8546,10150.0
2018-08-31 11:00:00,87.73,87.87,87.61,87.63,17143.0,82.9019,83.0342,82.7885,82.8074,17143.0
2018-08-31 11:30:00,87.64,87.76,87.61,87.62,7071.0,82.8168,82.9302,82.7885,82.7979,7071.0
2018-08-31 12:00:00,87.62,87.64,87.5,87.54,7917.0,82.7979,82.8168,82.6846,82.7223,7917.0
2018-08-31 12:30:00,87.55,87.59,87.42,87.59,9320.0,82.7318,82.7696,82.609,82.7696,9320.0
2018-08-31 13:00:00,87.58,87.7,87.57,87.69,7429.0,82.7601,82.8735,82.7507,82.8641,7429.0
2018-08-31 13:30:00,87.66,87.74,87.6,87.74,9731.0,82.8357,82.9113,82.779,82.9113,9731.0
2018-08-31 14:00:00,87.71,87.71,87.6,87.66,12440.0,82.883,82.883,82.779,82.8357,12440.0
2018-08-31 14:30:00,87.65,87.8,87.64,87.75,11273.0,82.8263,82.968,82.8168,82.9208,11273.0
2018-08-31 15:00:00,87.75,87.89,87.7,87.74,16754.0,82.9208,83.0531,82.8735,82.9113,16754.0
2018-08-31 15:30:00,87.72,87.97,87.72,87.91,52138.0,82.8924,83.1287,82.8924,83.072,52138.0
2018-09-04 09:30:00,87.81,88.26,87.54,87.67,19632.0,82.9775,83.4027,82.7223,82.8452,19632.0
2018-09-04 10:00:00,87.71,88.25,87.71,88.05,16616.0,82.883,83.3933,82.883,83.2043,16616.0
2018-09-04 10:30:00,88.02,88.15,87.97,88.13,11556.0,83.1759,83.2988,83.1287,83.2799,11556.0
2018-09-04 11:00:00,88.1,88.19,87.79,87.82,12098.0,83.2515,83.3366,82.9586,82.9869,12098.0
2018-09-04 11:30:00,87.79,87.95,87.76,87.84,14005.0,82.9586,83.1098,82.9302,83.0058,14005.0
2018-09-04 12:00:00,87.83,87.88,87.77,87.86,11238.0,82.9964,83.0436,82.9397,83.0247,11238.0
2018-09-04 12:30:00,87.87,88.06,87.87,88.06,29119.0,83.0342,83.2137,83.0342,83.2137,29119.0
2018-09-04 13:00:00,88.09,88.2,88.06,88.18,9641.0,83.2421,83.346,83.2137,83.3271,9641.0
2018-09-04 13:30:00,88.18,88.37,88.18,88.31,9905.0,83.3271,83.5067,83.3271,83.45,9905.0
2018-09-04 14:00:00,88.32,88.38,88.25,88.33,9750.0,83.4594,83.5161,83.3933,83.4689,9750.0
2018-09-04 14:30:00,88.31,88.37,88.24,88.29,10420.0,83.45,83.5067,83.3838,83.4311,10420.0
2018-09-04 15:00:00,88.27,88.28,88.14,88.16,13789.0,83.4122,83.4216,83.2893,83.3082,13789.0
2018-09-04 15:30:00,88.15,88.24,88.08,88.24,44595.0,83.2988,83.3838,83.2326,83.3838,44595.0
2018-09-05 09:30:00,88.19,88.99,88.19,88.93,13243.0,83.3366,84.0926,83.3366,84.0359,13243.0
2018-09-05 10:00:00,88.92,89.07,88.76,89.06,14090.0,84.0264,84.1681,83.8752,84.1587,14090.0
2018-09-05 10:30:00,89.05,89.4,89.04,89.35,13022.0,84.1492,84.48,84.1398,84.4327,13022.0
2018-09-05 11:00:00,89.35,89.38,89.02,89.03,12142.0,84.4327,84.4611,84.1209,84.1303,12142.0
2018-09-05 11:30:00,89.05,89.18,88.99,89.1,12203.0,84.1492,84.2721,84.0926,84.1965,12203.0
2018-09-05 12:00:00,89.11,89.14,88.95,89.0,5301.0,84.2059,84.2343,84.0548,84.102,5301.0
2018-09-05 12:30:00,89.03,89.09,88.94,88.94,7204.0,84.1303,84.187,84.0453,84.0453,7204.0
2018-09-05 13:00:00,88.98,89.06,88.96,88.99,12710.0,84.0831,84.1587,84.0642,84.0926,12710.0
2018-09-05 13:30:00,88.99,89.05,88.85,88.85,17134.0,84.0926,84.1492,83.9603,83.9603,17134.0
2018-09-05 14:00:00,88.84,88.92,88.8,88.92,9980.0,83.9508,84.0264,83.913,84.0264,9980.0
2018-09-05 14:30:00,88.94,89.04,88.92,88.99,10225.0,84.0453,84.1398,84.0264,84.0926,10225.0
2018-09-05 15:00:00,89.02,89.14,88.96,89.0,15103.0,84.1209,84.2343,84.0642,84.102,15103.0
2018-09-05 15:30:00,89.0,89.11,88.92,89.09,80623.0,84.102,84.2059,84.0264,84.187,80623.0
2018-09-06 09:30:00,89.04,89.46,89.04,89.25,11653.0,84.1398,84.5367,84.1398,84.3382,11653.0
2018-09-06 10:00:00,89.26,89.26,89.04,89.12,7489.0,84.3477,84.3477,84.1398,84.2154,7489.0
2018-09-06 10:30:00,89.16,89.16,88.79,88.9,8800.0,84.2532,84.2532,83.9036,84.0075,8800.0
2018-09-06 11:00:00,88.9,88.9,88.61,88.71,8205.0,84.0075,84.0075,83.7335,83.828,8205.0
2018-09-06 11:30:00,88.76,88.91,88.69,88.83,6700.0,83.8752,84.017,83.8091,83.9414,6700.0
2018-09-06 12:00:00,88.8,88.8,88.69,88.71,4700.0,83.913,83.913,83.8091,83.828,4700.0
2018-09-06 12:30:00,88.71,88.87,88.7,88.74,6359.0,83.828,83.9792,83.8185,83.8563,6359.0
2018-09-06 13:00:00,88.8,88.8,88.49,88.59,30338.0,83.913,83.913,83.6201,83.7146,30338.0
2018-09-06 13:30:00,88.59,88.75,88.58,88.67,16800.0,83.7146,83.8658,83.7051,83.7902,16800.0
2018-09-06 14:00:00,88.68,88.78,88.63,88.65,8921.0,83.7996,83.8941,83.7524,83.7713,8921.0
2018-09-06 14:30:00,88.67,88.86,88.67,88.74,8172.0,83.7902,83.9697,83.7902,83.8563,8172.0
2018-09-06 15:00:00,88.78,88.88,88.76,88.82,9988.0,83.8941,83.9886,83.8752,83.9319,9988.0
2018-09-06 15:30:00,88.82,88.82,88.56,88.61,47312.0,83.9319,83.9319,83.6862,83.7335,47312.0
2018-09-07 09:30:00,88.65,88.72,88.3,88.32,8583.0,83.7713,83.8374,83.4405,83.4594,8583.0
2018-09-07 10:00:00,88.35,88.53,88.35,88.43,14300.0,83.4878,83.6579,83.4878,83.5634,14300.0
2018-09-07 10:30:00,88.38,88.43,88.2,88.21,10474.0,83.5161,83.5634,83.346,83.3555,10474.0
2018-09-07 11:00:00,88.2,88.37,88.13,88.37,13782.0,83.346,83.5067,83.2799,83.5067,13782.0
2018-09-07 11:30:00,88.39,88.52,88.35,88.45,18250.0,83.5256,83.6484,83.4878,83.5823,18250.0
2018-09-07 12:00:00,88.44,88.5,88.16,88.18,12195.0,83.5728,83.6295,83.3082,83.3271,12195.0
2018-09-07 12:30:00,88.22,88.31,88.08,88.22,14654.0,83.3649,83.45,83.2326,83.3649,14654.0
2018-09-07 13:00:00,88.22,88.32,88.16,88.32,10511.0,83.3649,83.4594,83.3082,83.4594,10511.0
2018-09-07 13:30:00,88.32,88.36,88.28,88.29,11135.0,83.4594,83.4972,83.4216,83.4311,11135.0
2018-09-07 14:00:00,88.28,88.46,88.28,88.46,17786.0,83.4216,83.5917,83.4216,83.5917,17786.0
2018-09-07 14:30:00,88.46,88.58,88.42,88.58,14104.0,83.5917,83.7051,83.5539,83.7051,14104.0
2018-09-07 15:00:00,88.57,88.63,88.53,88.57,19300.0,83.6957,83.7524,83.6579,83.6957,19300.0
2018-09-07 15:30:00,88.56,88.61,88.34,88.39,66880.0,83.6862,83.7335,83.4783,83.5256,66880.0
2018-09-10 09:30:00,85.39,85.39,81.8,84.61,208326.0,80.6907,80.6907,77.2982,79.9536,208326.0
2018-09-10 10:00:00,84.58,85.27,84.58,85.01,108717.0,79.9252,80.5773,79.9252,80.3316,108717.0
2018-09-10 10:30:00,85.0,85.23,84.72,84.96,65001.0,80.3221,80.5395,80.0575,80.2843,65001.0
2018-09-10 11:00:00,84.96,85.39,84.88,85.1,57452.0,80.2843,80.6907,80.2087,80.4166,57452.0
2018-09-10 11:30:00,85.08,85.1,84.83,84.87,40733.0,80.3977,80.4166,80.1615,80.1993,40733.0
2018-09-10 12:00:00,84.91,85.19,84.89,84.98,61264.0,80.2371,80.5017,80.2182,80.3032,61264.0
2018-09-10 12:30:00,85.01,85.07,84.63,84.72,62586.0,80.3316,80.3883,79.9725,80.0575,62586.0
2018-09-10 13:00:00,84.72,84.72,84.22,84.42,32939.0,80.0575,80.0575,79.5851,79.7741,32939.0
2018-09-10 13:30:00,84.4,84.44,84.25,84.43,33971.0,79.7552,79.793,79.6134,79.7835,33971.0
2018-09-10 14:00:00,84.44,84.61,84.35,84.45,45830.0,79.793,79.9536,79.7079,79.8024,45830.0
2018-09-10 14:30:00,84.45,84.53,84.09,84.1,33528.0,79.8024,79.878,79.4622,79.4717,33528.0
2018-09-10 15:00:00,84.1,84.55,84.08,84.46,69864.0,79.4717,79.8969,79.4528,79.8119,69864.0
2018-09-10 15:30:00,84.45,84.51,84.32,84.47,167735.0,79.8024,79.8591,79.6796,79.8213,167735.0
2018-09-11 09:30:00,84.12,84.31,83.57,84.27,48958.0,79.4906,79.6701,78.9708,79.6323,48958.0
2018-09-11 10:00:00,84.33,84.59,84.15,84.59,33435.0,79.689,79.9347,79.5189,79.9347,33435.0
2018-09-11 10:30:00,84.58,84.61,84.24,84.6,37900.0,79.9252,79.9536,79.604,79.9441,37900.0
2018-09-11 11:00:00,84.59,84.78,84.55,84.63,30081.0,79.9347,80.1142,79.8969,79.9725,30081.0
2018-09-11 11:30:00,84.65,84.88,84.53,84.78,30351.0,79.9914,80.2087,79.878,80.1142,30351.0
2018-09-11 12:00:00,84.82,84.92,84.75,84.85,19410.0,80.152,80.2465,80.0859,80.1804,19410.0
2018-09-11 12:30:00,84.88,85.01,84.83,85.01,22581.0,80.2087,80.3316,80.1615,80.3316,22581.0
2018-09-11 13:00:00,85.04,85.21,85.0,85.2,23025.0,80.3599,80.5206,80.3221,80.5111,23025.0
2018-09-11 13:30:00,85.18,85.25,85.06,85.08,21322.0,80.4922,80.5584,80.3788,80.3977,21322.0
2018-09-11 14:00:00,85.08,85.1,84.88,84.91,28997.0,80.3977,80.4166,80.2087,80.2371,28997.0
2018-09-11 14:30:00,84.89,84.92,84.75,84.75,24287.0,80.2182,80.2465,80.0859,80.0859,24287.0
2018-09-11 15:00:00,84.75,84.99,84.74,84.98,45535.0,80.0859,80.3127,80.0764,80.3032,45535.0
2018-09-11 15:30:00,84.97,84.98,84.84,84.86,142111.0,80.2938,80.3032,80.1709,80.1898,142111.0
2018-09-12 09:30:00,84.72,84.72,84.19,84.29,14052.0,80.0575,80.0575,79.5567,79.6512,14052.0
2018-09-12 10:00:00,84.29,84.42,84.02,84.04,13032.0,79.6512,79.7741,79.3961,79.415,13032.0
2018-09-12 10:30:00,84.01,84.6,84.01,84.52,20414.0,79.3866,79.9441,79.3866,79.8686,20414.0
2018-09-12 11:00:00,84.48,84.81,84.41,84.75,23469.0,79.8308,80.1426,79.7646,80.0859,23469.0
2018-09-12 11:30:00,84.81,84.84,84.39,84.45,15604.0,80.1426,80.1709,79.7457,79.8024,15604.0
2018-09-12 12:00:00,84.42,84.47,84.24,84.27,15310.0,79.7741,79.8213,79.604,79.6323,15310.0
2018-09-12 12:30:00,84.3,84.39,84.28,84.31,9445.0,79.6607,79.7457,79.6418,79.6701,9445.0
2018-09-12 13:00:00,84.34,84.43,84.32,84.34,9376.0,79.6985,79.7835,79.6796,79.6985,9376.0
2018-09-12 13:30:00,84.32,84.34,84.19,84.25,10401.0,79.6796,79.6985,79.5567,79.6134,10401.0
2018-09-12 14:00:00,84.25,84.27,84.05,84.2,10028.0,79.6134,79.6323,79.4244,79.5662,10028.0
2018-09-12 14:30:00,84.23,84.35,84.23,84.32,13273.0,79.5945,79.7079,79.5945,79.6796,13273.0
2018-09-12 15:00:00,84.3,84.39,84.3,84.38,17030.0,79.6607,79.7457,79.6607,79.7363,17030.0
2018-09-12 15:30:00,84.4,84.49,84.27,84.29,52767.0,79.7552,79.8402,79.6323,79.6512,52767.0
2018-09-13 09:30:00,84.66,85.01,84.43,85.01,12052.0,80.0008,80.3316,79.7835,80.3316,12052.0
2018-09-13 10:00:00,85.13,85.22,84.85,84.92,9593.0,80.445,80.53,80.1804,80.2465,9593.0
2018-09-13 10:30:00,84.94,84.97,84.73,84.85,10679.0,80.2654,80.2938,80.067,80.1804,10679.0
2018-09-13 11:00:00,84.82,85.02,84.68,84.68,12639.0,80.152,80.341,80.0197,80.0197,12639.0
2018-09-13 11:30:00,84.71,85.04,84.68,85.04,13012.0,80.0481,80.3599,80.0197,80.3599,13012.0
2018-09-13 12:00:00,85.05,85.09,84.86,84.95,8714.0,80.3694,80.4072,80.1898,80.2749,8714.0
2018-09-13 12:30:00,84.96,85.03,84.94,84.99,9907.0,80.2843,80.3505,80.2654,80.3127,9907.0
2018-09-13 13:00:00,85.03,85.04,84.95,85.0,8936.0,80.3505,80.3599,80.2749,80.3221,8936.0
2018-09-13 13:30:00,85.05,85.13,85.03,85.09,11481.0,80.3694,80.445,80.3505,80.4072,11481.0
2018-09-13 14:00:00,85.1,85.28,85.1,85.23,16049.0,80.4166,80.5867,80.4166,80.5395,16049.0
2018-09-13 14:30:00,85.21,85.28,85.18,85.26,16086.0,80.5206,80.5867,80.4922,80.5678,16086.0
2018-09-13 15:00:00,85.28,85.29,85.16,85.17,16629.0,80.5867,80.5962,80.4733,80.4828,16629.0
2018-09-13 15:30:00,85.16,85.16,85.02,85.13,62459.0,80.4733,80.4733,80.341,80.445,62459.0
2018-09-14 09:30:00,85.42,86.04,85.28,86.04,16226.0,80.719,81.3049,80.5867,81.3049,16226.0
2018-09-14 10:00:00,86.05,86.42,86.03,86.32,17496.0,81.3144,81.664,81.2955,81.5695,17496.0
2018-09-14 10:30:00,86.33,86.51,86.32,86.35,9458.0,81.5789,81.749,81.5695,81.5978,9458.0
2018-09-14 11:00:00,86.37,86.6,86.37,86.59,8736.0,81.6167,81.8341,81.6167,81.8246,8736.0
2018-09-14 11:30:00,86.61,86.77,86.56,86.77,12214.0,81.8435,81.9947,81.7963,81.9947,12214.0
2018-09-14 12:00:00,86.74,86.74,86.44,86.66,10136.0,81.9664,81.9664,81.6829,81.8908,10136.0
2018-09-14 12:30:00,86.66,86.69,86.57,86.66,7628.0,81.8908,81.9191,81.8057,81.8908,7628.0
2018-09-14 13:00:00,86.64,86.81,86.59,86.79,9648.0,81.8719,82.0325,81.8246,82.0136,9648.0
2018-09-14 13:30:00,86.79,86.79,86.69,86.79,7968.0,82.0136,82.0136,81.9191,82.0136,7968.0
2018-09-14 14:00:00,86.84,86.99,86.81,86.97,12322.0,82.0609,82.2026,82.0325,82.1837,12322.0
2018-09-14 14:30:00,87.0,87.04,86.81,86.95,12549.0,82.2121,82.2499,82.0325,82.1648,12549.0
2018-09-14 15:00:00,86.95,87.05,86.94,87.05,18429.0,82.1648,82.2593,82.1554,82.2593,18429.0
2018-09-14 15:30:00,87.04,87.09,86.81,86.84,78514.0,82.2499,82.2971,82.0325,82.0609,78514.0
2018-09-17 09:30:00,87.1,87.1,86.15,86.32,31655.0,82.3066,82.3066,81.4088,81.5695,31655.0
2018-09-17 10:00:00,86.33,86.38,86.09,86.14,10610.0,81.5789,81.6262,81.3521,81.3994,10610.0
2018-09-17 10:30:00,86.13,86.27,86.07,86.11,10310.0,81.3899,81.5222,81.3332,81.371,10310.0
2018-09-17 11:00:00,86.09,86.34,86.08,86.18,12644.0,81.3521,81.5884,81.3427,81.4372,12644.0
2018-09-17 11:30:00,86.17,86.19,86.0,86.09,11585.0,81.4277,81.4466,81.2671,81.3521,11585.0
2018-09-17 12:00:00,86.04,86.09,85.96,85.99,11295.0,81.3049,81.3521,81.2293,81.2577,11295.0
2018-09-17 12:30:00,86.0,86.05,85.91,85.98,14087.0,81.2671,81.3144,81.1821,81.2482,14087.0
2018-09-17 13:00:00,85.96,85.97,85.83,85.95,8777.0,81.2293,81.2388,81.1065,81.2199,8777.0
2018-09-17 13:30:00,85.93,86.0,85.9,85.93,13251.0,81.201,81.2671,81.1726,81.201,13251.0
2018-09-17 14:00:00,85.96,85.97,85.87,85.89,10758.0,81.2293,81.2388,81.1443,81.1632,10758.0
2018-09-17 14:30:00,85.86,85.98,85.8,85.85,9991.0,81.1348,81.2482,81.0781,81.1254,9991.0
2018-09-17 15:00:00,85.85,85.9,85.73,85.8,56365.0,81.1254,81.1726,81.012,81.0781,56365.0
2018-09-17 15:30:00,85.77,85.86,85.67,85.79,111811.0,81.0498,81.1348,80.9553,81.0687,111811.0
2018-09-18 09:30:00,85.87,85.99,85.55,85.73,60148.0,81.1443,81.2577,80.8419,81.012,60148.0
2018-09-18 10:00:00,85.75,85.96,85.45,85.95,35205.0,81.0309,81.2293,80.7474,81.2199,35205.0
2018-09-18 10:30:00,85.94,86.13,85.92,86.04,25288.0,81.2104,81.3899,81.1915,81.3049,25288.0
2018-09-18 11:00:00,86.07,86.22,85.91,85.99,43613.0,81.3332,81.475,81.1821,81.2577,43613.0
2018-09-18 11:30:00,85.97,86.0,85.87,85.99,14558.0,81.2388,81.2671,81.1443,81.2577,14558.0
2018-09-18 12:00:00,86.0,86.08,85.87,85.87,14229.0,81.2671,81.3427,81.1443,81.1443,14229.0
2018-09-18 12:30:00,85.9,86.02,85.88,85.88,13065.0,81.1726,81.286,81.1537,81.1537,13065.0
2018-09-18 13:00:00,85.88,85.92,85.86,85.92,19461.0,81.1537,81.1915,81.1348,81.1915,19461.0
2018-09-18 13:30:00,85.91,85.98,85.86,85.9,15666.0,81.1821,81.2482,81.1348,81.1726,15666.0
2018-09-18 14:00:00,85.92,85.93,85.88,85.91,19874.0,81.1915,81.201,81.1537,81.1821,19874.0
2018-09-18 14:30:00,85.9,85.97,85.79,85.97,27506.0,81.1726,81.2388,81.0687,81.2388,27506.0
2018-09-18 15:00:00,85.98,86.04,85.9,85.91,20817.0,81.2482,81.3049,81.1726,81.1821,20817.0
2018-09-18 15:30:00,85.88,85.99,85.85,85.97,57375.0,81.1537,81.2577,81.1254,81.2388,57375.0
2018-09-19 09:30:00,86.16,87.02,86.12,86.94,12701.0,81.4183,82.231,81.3805,82.1554,12701.0
2018-09-19 10:00:00,86.84,87.37,86.84,87.21,32716.0,82.0609,82.5617,82.0609,82.4105,32716.0
2018-09-19 10:30:00,87.23,87.46,87.07,87.21,12336.0,82.4294,82.6468,82.2782,82.4105,12336.0
2018-09-19 11:00:00,87.19,87.22,86.89,87.01,13833.0,82.3916,82.42,82.1081,82.2215,13833.0
2018-09-19 11:30:00,87.03,87.17,86.98,87.13,8108.0,82.2404,82.3727,82.1932,82.3349,8108.0
2018-09-19 12:00:00,87.16,87.21,87.08,87.16,5626.0,82.3633,82.4105,82.2877,82.3633,5626.0
2018-09-19 12:30:00,87.18,87.24,87.09,87.23,5115.0,82.3822,82.4389,82.2971,82.4294,5115.0
2018-09-19 13:00:00,87.21,87.27,87.14,87.15,10487.0,82.4105,82.4672,82.3444,82.3538,10487.0
2018-09-19 13:30:00,87.13,87.18,87.09,87.15,13524.0,82.3349,82.3822,82.2971,82.3538,13524.0
2018-09-19 14:00:00,87.14,87.34,87.14,87.28,21869.0,82.3444,82.5334,82.3444,82.4767,21869.0
2018-09-19 14:30:00,87.3,87.45,87.25,87.4,33845.0,82.4956,82.6373,82.4483,82.5901,33845.0
2018-09-19 15:00:00,87.38,87.48,87.34,87.39,18885.0,82.5712,82.6657,82.5334,82.5806,18885.0
2018-09-19 15:30:00,87.36,87.45,87.13,87.18,66493.0,82.5523,82.6373,82.3349,82.3822,66493.0
2018-09-20 09:30:00,87.74,88.26,87.56,88.13,23395.0,82.9113,83.4027,82.7412,83.2799,23395.0
2018-09-20 10:00:00,88.2,88.48,88.02,88.26,35284.0,83.346,83.6106,83.1759,83.4027,35284.0
2018-09-20 10:30:00,88.21,88.38,88.07,88.16,13209.0,83.3555,83.5161,83.2232,83.3082,13209.0
2018-09-20 11:00:00,88.21,88.3,87.86,88.09,16678.0,83.3555,83.4405,83.0247,83.2421,16678.0
2018-09-20 11:30:00,88.1,88.32,88.0,88.3,12800.0,83.2515,83.4594,83.157,83.4405,12800.0
2018-09-20 12:00:00,88.31,88.4,88.26,88.36,8943.0,83.45,83.535,83.4027,83.4972,8943.0
2018-09-20 12:30:00,88.35,88.5,88.3,88.5,12850.0,83.4878,83.6295,83.4405,83.6295,12850.0
2018-09-20 13:00:00,88.53,88.61,88.46,88.46,12296.0,83.6579,83.7335,83.5917,83.5917,12296.0
2018-09-20 13:30:00,88.48,88.52,88.41,88.49,12807.0,83.6106,83.6484,83.5445,83.6201,12807.0
2018-09-20 14:00:00,88.51,88.61,88.49,88.55,13401.0,83.639,83.7335,83.6201,83.6768,13401.0
2018-09-20 14:30:00,88.54,88.54,88.28,88.34,18991.0,83.6673,83.6673,83.4216,83.4783,18991.0
2018-09-20 15:00:00,88.34,88.39,88.22,88.25,19186.0,83.4783,83.5256,83.3649,83.3933,19186.0
2018-09-20 15:30:00,88.25,88.34,88.17,88.32,80649.0,83.3933,83.4783,83.3177,83.4594,80649.0
2018-09-21 09:30:00,88.75,88.75,87.93,88.46,163260.0,83.8658,83.8658,83.0909,83.5917,163260.0
2018-09-21 10:00:00,88.37,88.57,88.18,88.29,12416.0,83.5067,83.6957,83.3271,83.4311,12416.0
2018-09-21 10:30:00,88.24,88.46,88.18,88.4,16790.0,83.3838,83.5917,83.3271,83.535,16790.0
2018-09-21 11:00:00,88.43,88.54,88.41,88.48,11971.0,83.5634,83.6673,83.5445,83.6106,11971.0
2018-09-21 11:30:00,88.48,88.72,88.47,88.67,10572.0,83.6106,83.8374,83.6012,83.7902,10572.0
2018-09-21 12:00:00,88.67,88.67,88.43,88.43,10636.0,83.7902,83.7902,83.5634,83.5634,10636.0
2018-09-21 12:30:00,88.5,88.64,88.48,88.56,5800.0,83.6295,83.7618,83.6106,83.6862,5800.0
2018-09-21 13:00:00,88.54,88.68,88.47,88.58,12259.0,83.6673,83.7996,83.6012,83.7051,12259.0
2018-09-21 13:30:00,88.55,88.6,88.43,88.58,24065.0,83.6768,83.724,83.5634,83.7051,24065.0
2018-09-21 14:00:00,88.57,88.58,88.51,88.55,14156.0,83.6957,83.7051,83.639,83.6768,14156.0
2018-09-21 14:30:00,88.56,88.58,88.47,88.53,15527.0,83.6862,83.7051,83.6012,83.6579,15527.0
2018-09-21 15:00:00,88.53,88.7,88.52,88.63,22573.0,83.6579,83.8185,83.6484,83.7524,22573.0
2018-09-21 15:30:00,88.64,88.97,88.64,88.89,119019.0,83.7618,84.0737,83.7618,83.9981,119019.0
2018-09-24 09:30:00,88.88,88.96,88.25,88.35,13016.0,83.9886,84.0642,83.3933,83.4878,13016.0
2018-09-24 10:00:00,88.36,88.43,88.17,88.28,6679.0,83.4972,83.5634,83.3177,83.4216,6679.0
2018-09-24 10:30:00,88.28,88.51,88.17,88.51,14123.0,83.4216,83.639,83.3177,83.639,14123.0
2018-09-24 11:00:00,88.48,88.54,88.34,88.45,15987.0,83.6106,83.6673,83.4783,83.5823,15987.0
2018-09-24 11:30:00,88.4,88.57,88.36,88.38,15499.0,83.535,83.6957,83.4972,83.5161,15499.0
2018-09-24 12:00:00,88.4,88.44,88.22,88.28,12536.0,83.535,83.5728,83.3649,83.4216,12536.0
2018-09-24 12:30:00,88.26,88.28,88.11,88.13,17722.0,83.4027,83.4216,83.261,83.2799,17722.0
2018-09-24 13:00:00,88.18,88.28,88.13,88.18,8411.0,83.3271,83.4216,83.2799,83.3271,8411.0
2018-09-24 13:30:00,88.2,88.33,88.18,88.29,12433.0,83.346,83.4689,83.3271,83.4311,12433.0
2018-09-24 14:00:00,88.27,88.47,88.27,88.39,11666.0,83.4122,83.6012,83.4122,83.5256,11666.0
2018-09-24 14:30:00,88.4,88.55,88.34,88.5,15493.0,83.535,83.6768,83.4783,83.6295,15493.0
2018-09-24 15:00:00,88.51,88.58,88.29,88.32,39642.0,83.639,83.7051,83.4311,83.4594,39642.0
2018-09-24 15:30:00,88.31,88.31,88.05,88.09,108075.0,83.45,83.45,83.2043,83.2421,108075.0
2018-09-25 09:30:00,88.36,88.63,88.26,88.26,12790.0,83.4972,83.7524,83.4027,83.4027,12790.0
2018-09-25 10:00:00,88.14,88.32,88.11,88.19,9716.0,83.2893,83.4594,83.261,83.3366,9716.0
2018-09-25 10:30:00,88.13,88.22,87.97,88.09,7129.0,83.2799,83.3649,83.1287,83.2421,7129.0
2018-09-25 11:00:00,88.04,88.12,87.92,88.1,8654.0,83.1948,83.2704,83.0814,83.2515,8654.0
2018-09-25 11:30:00,88.12,88.18,87.94,87.95,7960.0,83.2704,83.3271,83.1003,83.1098,7960.0
2018-09-25 12:00:00,87.94,88.01,87.92,87.92,6945.0,83.1003,83.1665,83.0814,83.0814,6945.0
2018-09-25 12:30:00,87.96,87.96,87.77,87.8,6720.0,83.1192,83.1192,82.9397,82.968,6720.0
2018-09-25 13:00:00,87.77,87.77,87.66,87.66,6558.0,82.9397,82.9397,82.8357,82.8357,6558.0
2018-09-25 13:30:00,87.64,87.64,87.44,87.53,12875.0,82.8168,82.8168,82.6279,82.7129,12875.0
2018-09-25 14:00:00,87.52,87.56,87.42,87.52,6009.0,82.7035,82.7412,82.609,82.7035,6009.0
2018-09-25 14:30:00,87.48,87.48,87.33,87.46,17667.0,82.6657,82.6657,82.5239,82.6468,17667.0
2018-09-25 15:00:00,87.48,87.62,87.42,87.61,13137.0,82.6657,82.7979,82.609,82.7885,13137.0
2018-09-25 15:30:00,87.61,87.66,87.48,87.56,75669.0,82.7885,82.8357,82.6657,82.7412,75669.0
2018-09-26 09:30:00,87.74,87.85,87.36,87.41,8395.0,82.9113,83.0153,82.5523,82.5995,8395.0
2018-09-26 10:00:00,87.39,87.4,87.19,87.25,5675.0,82.5806,82.5901,82.3916,82.4483,5675.0
2018-09-26 10:30:00,87.19,87.26,87.08,87.1,9155.0,82.3916,82.4578,82.2877,82.3066,9155.0
2018-09-26 11:00:00,87.08,87.16,86.97,87.05,15581.0,82.2877,82.3633,82.1837,82.2593,15581.0
2018-09-26 11:30:00,87.07,87.07,86.87,86.94,11815.0,82.2782,82.2782,82.0892,82.1554,11815.0
2018-09-26 12:00:00,86.96,87.04,86.84,87.02,8078.0,82.1743,82.2499,82.0609,82.231,8078.0
2018-09-26 12:30:00,87.02,87.07,86.95,86.98,7562.0,82.231,82.2782,82.1648,82.1932,7562.0
2018-09-26 13:00:00,86.97,87.0,86.84,86.94,9180.0,82.1837,82.2121,82.0609,82.1554,9180.0
2018-09-26 13:30:00,86.94,87.06,86.89,86.97,9808.0,82.1554,82.2688,82.1081,82.1837,9808.0
2018-09-26 14:00:00,87.0,87.31,86.9,87.19,17517.0,82.2121,82.505,82.1176,82.3916,17517.0
2018-09-26 14:30:00,87.16,87.19,87.0,87.01,18808.0,82.3633,82.3916,82.2121,82.2215,18808.0
2018-09-26 15:00:00,86.98,87.04,86.85,86.91,25082.0,82.1932,82.2499,82.0703,82.127,25082.0
2018-09-26 15:30:00,86.9,86.94,86.41,86.56,89674.0,82.1176,82.1554,81.6545,81.7963,89674.0
2018-09-27 09:30:00,86.25,86.44,85.92,86.11,15983.0,81.5033,81.6829,81.1915,81.371,15983.0
2018-09-27 10:00:00,86.22,86.47,86.17,86.22,29329.0,81.475,81.7112,81.4277,81.475,29329.0
2018-09-27 10:30:00,86.23,86.49,86.23,86.33,10737.0,81.4844,81.7301,81.4844,81.5789,10737.0
2018-09-27 11:00:00,86.34,86.45,86.22,86.29,18018.0,81.5884,81.6923,81.475,81.5411,18018.0
2018-09-27 11:30:00,86.33,86.4,86.22,86.34,15813.0,81.5789,81.6451,81.475,81.5884,15813.0
2018-09-27 12:00:00,86.32,86.59,86.27,86.59,40429.0,81.5695,81.8246,81.5222,81.8246,40429.0
2018-09-27 12:30:00,86.66,86.84,86.62,86.7,9070.0,81.8908,82.0609,81.853,81.9286,9070.0
2018-09-27 13:00:00,86.68,86.71,86.51,86.62,7373.0,81.9097,81.938,81.749,81.853,7373.0
2018-09-27 13:30:00,86.65,86.65,86.56,86.59,7091.0,81.8813,81.8813,81.7963,81.8246,7091.0
2018-09-27 14:00:00,86.62,86.64,86.5,86.6,8078.0,81.853,81.8719,81.7396,81.8341,8078.0
2018-09-27 14:30:00,86.62,86.63,86.34,86.36,8604.0,81.853,81.8624,81.5884,81.6073,8604.0
2018-09-27 15:00:00,86.37,86.44,86.31,86.31,12873.0,81.6167,81.6829,81.56,81.56,12873.0
2018-09-27 15:30:00,86.3,86.36,86.21,86.28,53917.0,81.5506,81.6073,81.4655,81.5317,53917.0
2018-09-28 09:30:00,86.09,86.09,85.59,85.8,13340.0,81.3521,81.3521,80.8797,81.0781,13340.0
2018-09-28 10:00:00,85.99,86.1,85.82,86.07,11706.0,81.2577,81.3616,81.097,81.3332,11706.0
2018-09-28 10:30:00,86.04,86.3,86.03,86.18,4342.0,81.3049,81.5506,81.2955,81.4372,4342.0
2018-09-28 11:00:00,86.2,86.27,86.07,86.21,10193.0,81.4561,81.5222,81.3332,81.4655,10193.0
2018-09-28 11:30:00,86.24,86.3,86.21,86.27,7455.0,81.4939,81.5506,81.4655,81.5222,7455.0
2018-09-28 12:00:00,86.27,86.45,86.27,86.42,8037.0,81.5222,81.6923,81.5222,81.664,8037.0
2018-09-28 12:30:00,86.43,86.44,86.3,86.37,8425.0,81.6734,81.6829,81.5506,81.6167,8425.0
2018-09-28 13:00:00,86.35,86.62,86.35,86.57,10480.0,81.5978,81.853,81.5978,81.8057,10480.0
2018-09-28 13:30:00,86.61,86.73,86.61,86.66,9035.0,81.8435,81.9569,81.8435,81.8908,9035.0
2018-09-28 14:00:00,86.68,86.93,86.65,86.93,14600.0,81.9097,82.1459,81.8813,82.1459,14600.0
2018-09-28 14:30:00,86.92,86.96,86.8,86.83,16883.0,82.1365,82.1743,82.0231,82.0514,16883.0
2018-09-28 15:00:00,86.88,86.98,86.82,86.96,16798.0,82.0987,82.1932,82.042,82.1743,16798.0
2018-09-28 15:30:00,86.96,86.96,86.61,86.71,78349.0,82.1743,82.1743,81.8435,81.938,78349.0
2018-10-01 09:30:00,87.22,87.41,86.83,87.41,11209.0,82.42,82.5995,82.0514,82.5995,11209.0
2018-10-01 10:00:00,87.44,87.54,87.15,87.19,14294.0,82.6279,82.7223,82.3538,82.3916,14294.0
2018-10-01 10:30:00,87.15,87.15,86.9,86.97,10884.0,82.3538,82.3538,82.1176,82.1837,10884.0
2018-10-01 11:00:00,86.98,87.12,86.73,86.76,22250.0,82.1932,82.3255,81.9569,81.9853,22250.0
2018-10-01 11:30:00,86.79,86.79,86.54,86.57,17693.0,82.0136,82.0136,81.7774,81.8057,17693.0
2018-10-01 12:00:00,86.56,86.58,86.13,86.23,18155.0,81.7963,81.8152,81.3899,81.4844,18155.0
2018-10-01 12:30:00,86.22,86.36,86.19,86.25,8422.0,81.475,81.6073,81.4466,81.5033,8422.0
2018-10-01 13:00:00,86.24,86.47,86.24,86.47,4812.0,81.4939,81.7112,81.4939,81.7112,4812.0
2018-10-01 13:30:00,86.45,86.5,86.35,86.39,11762.0,81.6923,81.7396,81.5978,81.6356,11762.0
2018-10-01 14:00:00,86.38,86.54,86.34,86.52,10695.0,81.6262,81.7774,81.5884,81.7585,10695.0
2018-10-01 14:30:00,86.52,86.53,86.32,86.38,13734.0,81.7585,81.7679,81.5695,81.6262,13734.0
2018-10-01 15:00:00,86.4,86.46,86.2,86.25,18670.0,81.6451,81.7018,81.4561,81.5033,18670.0
2018-10-01 15:30:00,86.26,86.54,86.19,86.52,56156.0,81.5128,81.7774,81.4466,81.7585,56156.0
2018-10-02 09:30:00,86.51,86.92,86.06,86.33,15406.0,81.749,82.1365,81.3238,81.5789,15406.0
2018-10-02 10:00:00,86.42,86.42,85.88,85.88,4867.0,81.664,81.664,81.1537,81.1537,4867.0
2018-10-02 10:30:00,85.88,86.21,85.62,86.06,17934.0,81.1537,81.4655,80.908,81.3238,17934.0
2018-10-02 11:00:00,86.14,86.44,86.08,86.13,15427.0,81.3994,81.6829,81.3427,81.3899,15427.0
2018-10-02 11:30:00,86.13,86.46,86.12,86.41,7941.0,81.3899,81.7018,81.3805,81.6545,7941.0
2018-10-02 12:00:00,86.42,86.5,86.35,86.42,10171.0,81.664,81.7396,81.5978,81.664,10171.0
2018-10-02 12:30:00,86.43,86.61,86.42,86.56,9554.0,81.6734,81.8435,81.664,81.7963,9554.0
2018-10-02 13:00:00,86.55,86.71,86.53,86.6,9385.0,81.7868,81.938,81.7679,81.8341,9385.0
2018-10-02 13:30:00,86.59,86.85,86.58,86.85,7378.0,81.8246,82.0703,81.8152,82.0703,7378.0
2018-10-02 14:00:00,86.85,86.89,86.72,86.8,14159.0,82.0703,82.1081,81.9475,82.0231,14159.0
2018-10-02 14:30:00,86.8,86.9,86.75,86.77,10418.0,82.0231,82.1176,81.9758,81.9947,10418.0
2018-10-02 15:00:00,86.76,86.81,86.71,86.76,11580.0,81.9853,82.0325,81.938,81.9853,11580.0
2018-10-02 15:30:00,86.77,86.9,86.77,86.8,32759.0,81.9947,82.1176,81.9947,82.0231,32759.0
2018-10-03 09:30:00,87.45,87.53,87.01,87.03,54451.0,82.6373,82.7129,82.2215,82.2404,54451.0
2018-10-03 10:00:00,86.97,87.61,86.93,87.56,27714.0,82.1837,82.7885,82.1459,82.7412,27714.0
2018-10-03 10:30:00,87.49,87.54,87.23,87.26,20273.0,82.6751,82.7223,82.4294,82.4578,20273.0
2018-10-03 11:00:00,87.24,87.35,87.02,87.22,19321.0,82.4389,82.5428,82.231,82.42,19321.0
2018-10-03 11:30:00,87.19,87.67,87.13,87.63,14438.0,82.3916,82.8452,82.3349,82.8074,14438.0
2018-10-03 12:00:00,87.64,87.68,87.41,87.53,30374.0,82.8168,82.8546,82.5995,82.7129,30374.0
2018-10-03 12:30:00,87.54,87.77,87.44,87.76,34953.0,82.7223,82.9397,82.6279,82.9302,34953.0
2018-10-03 13:00:00,87.73,87.91,87.59,87.65,36130.0,82.9019,83.072,82.7696,82.8263,36130.0
2018-10-03 13:30:00,87.63,87.63,87.34,87.48,19604.0,82.8074,82.8074,82.5334,82.6657,19604.0
2018-10-03 14:00:00,87.53,87.58,87.26,87.27,12985.0,82.7129,82.7601,82.4578,82.4672,12985.0
2018-10-03 14:30:00,87.29,87.4,87.16,87.4,28015.0,82.4861,82.5901,82.3633,82.5901,28015.0
2018-10-03 15:00:00,87.41,87.53,87.17,87.26,39414.0,82.5995,82.7129,82.3727,82.4578,39414.0
2018-10-03 15:30:00,87.28,87.52,87.19,87.22,79949.0,82.4767,82.7035,82.3916,82.42,79949.0
2018-10-04 09:30:00,87.32,88.23,87.32,87.84,21462.0,82.6645,83.526,82.6645,83.1568,21462.0
2018-10-04 10:00:00,87.84,87.98,87.61,87.86,16775.0,83.1568,83.2893,82.9391,83.1757,16775.0
2018-10-04 10:30:00,87.79,87.99,87.57,87.82,9984.0,83.1095,83.2988,82.9012,83.1379,9984.0
2018-10-04 11:00:00,87.84,87.97,87.65,87.72,15660.0,83.1568,83.2799,82.9769,83.0432,15660.0
2018-10-04 11:30:00,87.75,87.81,87.56,87.79,13628.0,83.0716,83.1284,82.8917,83.1095,13628.0
2018-10-04 12:00:00,87.73,87.84,87.6,87.71,38131.0,83.0527,83.1568,82.9296,83.0337,38131.0
2018-10-04 12:30:00,87.74,87.97,87.74,87.84,12936.0,83.0621,83.2799,83.0621,83.1568,12936.0
2018-10-04 13:00:00,87.88,87.88,87.44,87.67,14520.0,83.1947,83.1947,82.7781,82.9959,14520.0
2018-10-04 13:30:00,87.58,87.83,87.45,87.82,15344.0,82.9107,83.1473,82.7876,83.1379,15344.0
2018-10-04 14:00:00,87.76,87.83,87.52,87.69,12043.0,83.0811,83.1473,82.8539,83.0148,12043.0
2018-10-04 14:30:00,87.69,88.11,87.68,88.08,16782.0,83.0148,83.4124,83.0053,83.384,16782.0
2018-10-04 15:00:00,88.07,88.24,88.05,88.13,30227.0,83.3745,83.5355,83.3556,83.4313,30227.0
2018-10-04 15:30:00,88.12,88.13,87.78,87.99,68666.0,83.4219,83.4313,83.1,83.2988,68666.0
2018-10-05 09:30:00,88.1,88.54,87.75,88.32,19436.0,83.4029,83.8195,83.0716,83.6112,19436.0
2018-10-05 10:00:00,88.4,88.5,87.98,88.04,6933.0,83.687,83.7816,83.2893,83.3461,6933.0
2018-10-05 10:30:00,88.0,88.14,87.94,88.07,14537.0,83.3083,83.4408,83.2515,83.3745,14537.0
2018-10-05 11:00:00,88.12,88.33,88.04,88.16,7791.0,83.4219,83.6207,83.3461,83.4598,7791.0
2018-10-05 11:30:00,88.11,88.18,87.98,88.09,20065.0,83.4124,83.4787,83.2893,83.3935,20065.0
2018-10-05 12:00:00,88.07,88.45,88.06,88.36,8913.0,83.3745,83.7343,83.3651,83.6491,8913.0
2018-10-05 12:30:00,88.31,88.33,88.09,88.18,8541.0,83.6018,83.6207,83.3935,83.4787,8541.0
2018-10-05 13:00:00,88.1,88.22,87.97,88.09,7654.0,83.4029,83.5166,83.2799,83.3935,7654.0
2018-10-05 13:30:00,88.07,88.11,87.99,88.01,58450.0,83.3745,83.4124,83.2988,83.3177,58450.0
2018-10-05 14:00:00,88.0,88.07,87.82,87.9,19866.0,83.3083,83.3745,83.1379,83.2136,19866.0
2018-10-05 14:30:00,87.9,88.0,87.76,87.87,22731.0,83.2136,83.3083,83.0811,83.1852,22731.0
2018-10-05 15:00:00,87.84,87.88,87.57,87.58,29793.0,83.1568,83.1947,82.9012,82.9107,29793.0
2018-10-05 15:30:00,87.6,87.61,87.26,87.41,139771.0,82.9296,82.9391,82.6077,82.7497,139771.0
2018-10-08 09:30:00,87.14,87.34,86.69,87.28,25352.0,82.4941,82.6835,82.0681,82.6267,25352.0
2018-10-08 10:00:00,87.28,87.71,87.28,87.69,8308.0,82.6267,83.0337,82.6267,83.0148,8308.0
2018-10-08 10:30:00,87.69,87.85,87.69,87.83,4404.0,83.0148,83.1663,83.0148,83.1473,4404.0
2018-10-08 11:00:00,87.82,88.24,87.82,88.24,6948.0,83.1379,83.5355,83.1379,83.5355,6948.0
2018-10-08 11:30:00,88.23,88.41,88.07,88.09,17124.0,83.526,83.6964,83.3745,83.3935,17124.0
2018-10-08 12:00:00,88.02,88.59,88.0,88.57,7880.0,83.3272,83.8668,83.3083,83.8479,7880.0
2018-10-08 12:30:00,88.55,88.66,88.5,88.53,5570.0,83.829,83.9331,83.7816,83.81,5570.0
2018-10-08 13:00:00,88.5,88.75,88.47,88.59,14623.0,83.7816,84.0183,83.7532,83.8668,14623.0
2018-10-08 13:30:00,88.61,88.7,88.54,88.67,10712.0,83.8858,83.971,83.8195,83.9426,10712.0
2018-10-08 14:00:00,88.67,89.14,88.64,89.0,41759.0,83.9426,84.3875,83.9142,84.255,41759.0
2018-10-08 14:30:00,88.96,89.04,88.59,88.59,14904.0,84.2171,84.2928,83.8668,83.8668,14904.0
2018-10-08 15:00:00,88.57,88.78,88.55,88.75,23551.0,83.8479,84.0467,83.829,84.0183,23551.0
2018-10-08 15:30:00,88.79,88.85,88.7,88.71,57185.0,84.0562,84.113,83.971,83.9804,57185.0
2018-10-09 09:30:00,88.47,88.7,87.99,88.58,38926.0,83.7532,83.971,83.2988,83.8574,38926.0
2018-10-09 10:00:00,88.69,89.1,88.54,89.1,24406.0,83.9615,84.3496,83.8195,84.3496,24406.0
2018-10-09 10:30:00,89.1,89.13,88.8,88.89,17619.0,84.3496,84.378,84.0656,84.1508,17619.0
2018-10-09 11:00:00,88.83,89.09,88.83,89.04,11298.0,84.094,84.3402,84.094,84.2928,11298.0
2018-10-09 11:30:00,88.99,89.19,88.89,89.18,7200.0,84.2455,84.4348,84.1508,84.4254,7200.0
2018-10-09 12:00:00,89.24,89.29,89.03,89.07,7800.0,84.4822,84.5295,84.2834,84.3212,7800.0
2018-10-09 12:30:00,89.07,89.07,88.77,88.9,13182.0,84.3212,84.3212,84.0372,84.1603,13182.0
2018-10-09 13:00:00,88.96,88.98,88.81,88.89,9019.0,84.2171,84.236,84.0751,84.1508,9019.0
2018-10-09 13:30:00,88.85,88.91,88.79,88.89,9710.0,84.113,84.1698,84.0562,84.1508,9710.0
2018-10-09 14:00:00,88.87,88.95,88.71,88.83,9746.0,84.1319,84.2076,83.9804,84.094,9746.0
2018-10-09 14:30:00,88.88,88.91,88.78,88.88,10100.0,84.1414,84.1698,84.0467,84.1414,10100.0
2018-10-09 15:00:00,88.87,89.03,88.85,88.91,25088.0,84.1319,84.2834,84.113,84.1698,25088.0
2018-10-09 15:30:00,88.91,89.0,88.81,88.84,66429.0,84.1698,84.255,84.0751,84.1035,66429.0
2018-10-10 09:30:00,88.96,89.53,88.63,89.35,18321.0,84.2171,84.7567,83.9047,84.5863,18321.0
2018-10-10 10:00:00,89.22,89.47,88.97,89.47,16321.0,84.4632,84.6999,84.2266,84.6999,16321.0
2018-10-10 10:30:00,89.44,89.62,89.21,89.52,11133.0,84.6715,84.8419,84.4538,84.7472,11133.0
2018-10-10 11:00:00,89.52,89.56,89.08,89.42,20632.0,84.7472,84.7851,84.3307,84.6526,20632.0
2018-10-10 11:30:00,89.34,89.48,89.05,89.3,19969.0,84.5768,84.7094,84.3023,84.539,19969.0
2018-10-10 12:00:00,89.27,89.32,89.07,89.12,18286.0,84.5106,84.5579,84.3212,84.3686,18286.0
2018-10-10 12:30:00,89.11,89.24,89.05,89.12,14539.0,84.3591,84.4822,84.3023,84.3686,14539.0
2018-10-10 13:00:00,89.09,89.26,88.97,89.1,18215.0,84.3402,84.5011,84.2266,84.3496,18215.0
2018-10-10 13:30:00,89.12,89.13,88.92,89.06,43864.0,84.3686,84.378,84.1792,84.3118,43864.0
2018-10-10 14:00:00,89.09,89.09,88.58,88.67,24928.0,84.3402,84.3402,83.8574,83.9426,24928.0
2018-10-10 14:30:00,88.67,88.76,88.39,88.48,19937.0,83.9426,84.0278,83.6775,83.7627,19937.0
2018-10-10 15:00:00,88.45,88.45,87.86,88.26,17290.0,83.7343,83.7343,83.1757,83.5544,17290.0
2018-10-10 15:30:00,88.27,88.27,87.3,87.36,103974.0,83.5639,83.5639,82.6456,82.7024,103974.0
2018-10-11 09:30:00,87.15,87.2,86.15,86.46,19064.0,82.5036,82.5509,81.5569,81.8504,19064.0
2018-10-11 10:00:00,86.41,86.52,85.81,86.03,40399.0,81.8031,81.9072,81.235,81.4433,40399.0
2018-10-11 10:30:00,86.08,86.39,85.58,85.58,38414.0,81.4906,81.7841,81.0173,81.0173,38414.0
2018-10-11 11:00:00,85.64,85.69,84.86,85.33,24457.0,81.0741,81.1214,80.3357,80.7806,24457.0
2018-10-11 11:30:00,85.33,85.49,84.96,85.32,16867.0,80.7806,80.9321,80.4304,80.7712,16867.0
2018-10-11 12:00:00,85.26,85.68,85.09,85.6,12309.0,80.7144,81.112,80.5534,81.0362,12309.0
2018-10-11 12:30:00,85.62,85.64,85.3,85.32,12616.0,81.0552,81.0741,80.7522,80.7712,12616.0
2018-10-11 13:00:00,85.28,85.34,84.97,85.03,13856.0,80.7333,80.7901,80.4398,80.4966,13856.0
2018-10-11 13:30:00,85.02,85.07,84.65,84.98,11951.0,80.4872,80.5345,80.1369,80.4493,11951.0
2018-10-11 14:00:00,84.95,85.0,84.53,84.62,16039.0,80.4209,80.4682,80.0233,80.1085,16039.0
2018-10-11 14:30:00,84.55,84.57,83.71,84.08,58085.0,80.0422,80.0612,79.247,79.5973,58085.0
2018-10-11 15:00:00,84.02,84.81,83.94,84.49,128203.0,79.5405,80.2884,79.4647,79.9854,128203.0
2018-10-11 15:30:00,84.43,84.66,83.57,83.58,153797.0,79.9286,80.1464,79.1145,79.1239,153797.0
2018-10-12 09:30:00,84.36,84.65,83.84,84.12,30886.0,79.8623,80.1369,79.3701,79.6351,30886.0
2018-10-12 10:00:00,83.94,84.08,82.9,82.95,32054.0,79.4647,79.5973,78.4802,78.5275,32054.0
2018-10-12 10:30:00,83.03,83.63,82.97,83.52,44407.0,78.6033,79.1713,78.5465,79.0671,44407.0
2018-10-12 11:00:00,83.52,83.69,83.41,83.49,41892.0,79.0671,79.2281,78.963,79.0387,41892.0
2018-10-12 11:30:00,83.53,83.66,83.18,83.42,41425.0,79.0766,79.1997,78.7453,78.9725,41425.0
2018-10-12 12:00:00,83.36,83.36,82.89,82.94,15251.0,78.9157,78.9157,78.4707,78.5181,15251.0
2018-10-12 12:30:00,82.92,83.0,82.29,82.49,21206.0,78.4991,78.5749,77.9027,78.092,21206.0
2018-10-12 13:00:00,82.46,83.09,82.4,82.84,21804.0,78.0636,78.6601,78.0068,78.4234,21804.0
2018-10-12 13:30:00,82.78,83.12,82.5,82.99,13138.0,78.3666,78.6885,78.1015,78.5654,13138.0
2018-10-12 14:00:00,82.92,83.13,82.73,83.13,21570.0,78.4991,78.6979,78.3193,78.6979,21570.0
2018-10-12 14:30:00,83.1,83.35,82.79,83.34,22752.0,78.6695,78.9062,78.3761,78.8967,22752.0
2018-10-12 15:00:00,83.37,83.82,83.26,83.73,45505.0,78.9251,79.3511,78.821,79.2659,45505.0
2018-10-12 15:30:00,83.73,84.2,83.68,83.96,140755.0,79.2659,79.7109,79.2186,79.4837,140755.0
2018-10-15 09:30:00,83.79,84.43,83.55,83.98,16349.0,79.3227,79.9286,79.0955,79.5026,16349.0
2018-10-15 10:00:00,84.0,84.11,83.82,84.04,6589.0,79.5215,79.6257,79.3511,79.5594,6589.0
2018-10-15 10:30:00,84.06,84.23,83.89,84.06,10734.0,79.5783,79.7393,79.4174,79.5783,10734.0
2018-10-15 11:00:00,84.08,84.66,83.96,84.56,28130.0,79.5973,80.1464,79.4837,80.0517,28130.0
2018-10-15 11:30:00,84.56,84.65,84.3,84.32,10684.0,80.0517,80.1369,79.8055,79.8245,10684.0
2018-10-15 12:00:00,84.31,84.33,84.09,84.16,18290.0,79.815,79.8339,79.6067,79.673,18290.0
2018-10-15 12:30:00,84.21,84.35,84.11,84.18,22370.0,79.7203,79.8529,79.6257,79.6919,22370.0
2018-10-15 13:00:00,84.24,84.39,84.21,84.31,14824.0,79.7487,79.8907,79.7203,79.815,14824.0
2018-10-15 13:30:00,84.31,84.5,84.26,84.34,22007.0,79.815,79.9949,79.7677,79.8434,22007.0
2018-10-15 14:00:00,84.35,84.35,84.1,84.15,22255.0,79.8529,79.8529,79.6162,79.6635,22255.0
2018-10-15 14:30:00,84.15,84.56,84.12,84.45,28131.0,79.6635,80.0517,79.6351,79.9475,28131.0
2018-10-15 15:00:00,84.45,84.6,84.16,84.19,34059.0,79.9475,80.0896,79.673,79.7014,34059.0
2018-10-15 15:30:00,84.18,84.32,83.8,83.8,105399.0,79.6919,79.8245,79.3322,79.3322,105399.0
2018-10-16 09:30:00,84.22,84.32,83.27,83.49,50325.0,79.7298,79.8245,78.8305,79.0387,50325.0
2018-10-16 10:00:00,83.57,84.24,83.48,84.0,35311.0,79.1145,79.7487,79.0293,79.5215,35311.0
2018-10-16 10:30:00,84.01,84.28,83.97,84.2,16011.0,79.531,79.7866,79.4931,79.7109,16011.0
2018-10-16 11:00:00,84.26,84.28,84.08,84.25,15666.0,79.7677,79.7866,79.5973,79.7582,15666.0
2018-10-16 11:30:00,84.23,84.3,83.95,84.05,89708.0,79.7393,79.8055,79.4742,79.5689,89708.0
2018-10-16 12:00:00,84.05,84.05,83.87,83.98,43009.0,79.5689,79.5689,79.3985,79.5026,43009.0
2018-10-16 12:30:00,83.97,84.06,83.87,83.95,30503.0,79.4931,79.5783,79.3985,79.4742,30503.0
2018-10-16 13:00:00,83.94,84.16,83.86,84.16,30511.0,79.4647,79.673,79.389,79.673,30511.0
2018-10-16 13:30:00,84.2,84.34,84.12,84.17,15791.0,79.7109,79.8434,79.6351,79.6825,15791.0
2018-10-16 14:00:00,84.23,84.35,84.12,84.21,11557.0,79.7393,79.8529,79.6351,79.7203,11557.0
2018-10-16 14:30:00,84.22,84.29,84.08,84.14,16342.0,79.7298,79.7961,79.5973,79.6541,16342.0
2018-10-16 15:00:00,84.14,84.29,84.03,84.21,24757.0,79.6541,79.7961,79.5499,79.7203,24757.0
2018-10-16 15:30:00,84.21,84.76,84.12,84.74,117475.0,79.7203,80.241,79.6351,80.2221,117475.0
2018-10-17 09:30:00,84.84,85.46,84.64,85.03,44372.0,80.3168,80.9037,80.1274,80.4966,44372.0
2018-10-17 10:00:00,85.05,85.27,84.87,84.98,20031.0,80.5156,80.7238,80.3452,80.4493,20031.0
2018-10-17 10:30:00,84.98,85.01,84.68,84.91,15968.0,80.4493,80.4777,80.1653,80.383,15968.0
2018-10-17 11:00:00,84.91,85.25,84.86,85.25,11075.0,80.383,80.7049,80.3357,80.7049,11075.0
2018-10-17 11:30:00,85.3,85.69,85.25,85.69,10731.0,80.7522,81.1214,80.7049,81.1214,10731.0
2018-10-17 12:00:00,85.75,86.19,85.72,86.19,6190.0,81.1782,81.5948,81.1498,81.5948,6190.0
2018-10-17 12:30:00,86.12,86.49,86.09,86.4,16141.0,81.5285,81.8788,81.5001,81.7936,16141.0
2018-10-17 13:00:00,86.41,86.44,86.21,86.27,7251.0,81.8031,81.8315,81.6137,81.6705,7251.0
2018-10-17 13:30:00,86.23,86.25,86.07,86.12,9858.0,81.6326,81.6516,81.4812,81.5285,9858.0
2018-10-17 14:00:00,86.09,86.16,85.72,85.74,11694.0,81.5001,81.5664,81.1498,81.1688,11694.0
2018-10-17 14:30:00,85.72,86.04,85.72,85.99,10749.0,81.1498,81.4528,81.1498,81.4054,10749.0
2018-10-17 15:00:00,85.99,86.0,85.71,85.83,11194.0,81.4054,81.4149,81.1404,81.254,11194.0
2018-10-17 15:30:00,85.81,85.87,85.4,85.81,86356.0,81.235,81.2918,80.8469,81.235,86356.0
2018-10-18 09:30:00,85.81,85.96,85.45,85.87,79833.0,81.235,81.377,80.8942,81.2918,79833.0
2018-10-18 10:00:00,85.87,86.24,85.75,86.2,27928.0,81.2918,81.6421,81.1782,81.6042,27928.0
2018-10-18 10:30:00,86.21,86.4,86.16,86.26,10917.0,81.6137,81.7936,81.5664,81.661,10917.0
2018-10-18 11:00:00,86.22,86.22,85.8,85.83,14554.0,81.6232,81.6232,81.2256,81.254,14554.0
2018-10-18 11:30:00,85.8,85.89,85.11,85.19,57013.0,81.2256,81.3108,80.5724,80.6481,57013.0
2018-10-18 12:00:00,85.14,85.44,85.08,85.35,15210.0,80.6008,80.8848,80.544,80.7996,15210.0
2018-10-18 12:30:00,85.23,85.49,85.18,85.42,14195.0,80.686,80.9321,80.6386,80.8658,14195.0
2018-10-18 13:00:00,85.38,85.47,84.8,84.81,19861.0,80.828,80.9132,80.2789,80.2884,19861.0
2018-10-18 13:30:00,84.84,84.85,84.33,84.5,62737.0,80.3168,80.3262,79.8339,79.9949,62737.0
2018-10-18 14:00:00,84.47,84.76,84.45,84.61,8677.0,79.9665,80.241,79.9475,80.099,8677.0
2018-10-18 14:30:00,84.62,84.81,84.47,84.69,21099.0,80.1085,80.2884,79.9665,80.1748,21099.0
2018-10-18 15:00:00,84.7,84.94,84.47,84.83,43417.0,80.1842,80.4114,79.9665,80.3073,43417.0
2018-10-18 15:30:00,84.75,85.07,84.72,84.91,111382.0,80.2316,80.5345,80.2032,80.383,111382.0
2018-10-19 09:30:00,84.47,85.55,84.1,85.39,55875.0,79.9665,80.9889,79.6162,80.8374,55875.0
2018-10-19 10:00:00,85.51,85.8,85.47,85.56,9953.0,80.951,81.2256,80.9132,80.9984,9953.0
2018-10-19 10:30:00,85.53,85.87,85.53,85.77,12935.0,80.97,81.2918,80.97,81.1972,12935.0
2018-10-19 11:00:00,85.86,86.18,85.75,85.97,6957.0,81.2824,81.5853,81.1782,81.3865,6957.0
2018-10-19 11:30:00,85.97,85.97,85.72,85.92,11411.0,81.3865,81.3865,81.1498,81.3392,11411.0
2018-10-19 12:00:00,85.98,86.03,85.79,85.95,11864.0,81.396,81.4433,81.2161,81.3676,11864.0
2018-10-19 12:30:00,85.94,86.1,85.85,85.96,13734.0,81.3581,81.5096,81.2729,81.377,13734.0
2018-10-19 13:00:00,85.95,86.36,85.9,86.27,20985.0,81.3676,81.7557,81.3202,81.6705,20985.0
2018-10-19 13:30:00,86.24,86.55,86.07,86.07,22191.0,81.6421,81.9356,81.4812,81.4812,22191.0
2018-10-19 14:00:00,86.03,86.16,85.59,86.15,23431.0,81.4433,81.5664,81.0268,81.5569,23431.0
2018-10-19 14:30:00,86.14,86.31,86.0,86.2,27611.0,81.5474,81.7084,81.4149,81.6042,27611.0
2018-10-19 15:00:00,86.21,86.24,85.85,86.2,18444.0,81.6137,81.6421,81.2729,81.6042,18444.0
2018-10-19 15:30:00,86.27,86.53,86.02,86.03,83332.0,81.6705,81.9167,81.4338,81.4433,83332.0
2018-10-22 09:30:00,86.04,86.52,85.72,86.0,11861.0,81.4528,81.9072,81.1498,81.4149,11861.0
2018-10-22 10:00:00,85.94,86.05,85.35,85.42,8570.0,81.3581,81.4622,80.7996,80.8658,8570.0
2018-10-22 10:30:00,85.33,85.59,85.32,85.56,12676.0,80.7806,81.0268,80.7712,80.9984,12676.0
2018-10-22 11:00:00,85.54,85.54,85.04,85.24,22774.0,80.9794,80.9794,80.5061,80.6954,22774.0
2018-10-22 11:30:00,85.26,85.29,84.85,84.86,10666.0,80.7144,80.7428,80.3262,80.3357,10666.0
2018-10-22 12:00:00,84.86,85.06,84.69,84.78,10038.0,80.3357,80.525,80.1748,80.26,10038.0
2018-10-22 12:30:00,84.81,84.91,84.61,84.91,8021.0,80.2884,80.383,80.099,80.383,8021.0
2018-10-22 13:00:00,84.94,85.13,84.86,84.95,8011.0,80.4114,80.5913,80.3357,80.4209,8011.0
2018-10-22 13:30:00,84.95,85.12,84.85,84.89,10158.0,80.4209,80.5818,80.3262,80.3641,10158.0
2018-10-22 14:00:00,84.91,84.93,84.68,84.72,9500.0,80.383,80.402,80.1653,80.2032,9500.0
2018-10-22 14:30:00,84.72,84.88,84.61,84.83,23192.0,80.2032,80.3546,80.099,80.3073,23192.0
2018-10-22 15:00:00,84.81,85.02,84.67,84.87,24645.0,80.2884,80.4872,80.1558,80.3452,24645.0
2018-10-22 15:30:00,84.86,85.0,84.65,84.66,66438.0,80.3357,80.4682,80.1369,80.1464,66438.0
2018-10-23 09:30:00,83.54,83.76,82.93,83.35,28831.0,79.0861,79.2943,78.5086,78.9062,28831.0
2018-10-23 10:00:00,83.41,83.5,82.9,83.05,23838.0,78.963,79.0482,78.4802,78.6222,23838.0
2018-10-23 10:30:00,83.0,83.67,82.85,83.58,38206.0,78.5749,79.2091,78.4329,79.1239,38206.0
2018-10-23 11:00:00,83.55,84.04,83.46,83.82,17589.0,79.0955,79.5594,79.0103,79.3511,17589.0
2018-10-23 11:30:00,83.83,83.85,83.39,83.39,13546.0,79.3606,79.3795,78.9441,78.9441,13546.0
2018-10-23 12:00:00,83.41,83.58,83.31,83.55,16134.0,78.963,79.1239,78.8683,79.0955,16134.0
2018-10-23 12:30:00,83.58,83.76,83.58,83.66,14738.0,79.1239,79.2943,79.1239,79.1997,14738.0
2018-10-23 13:00:00,83.65,84.14,83.64,83.98,10866.0,79.1902,79.6541,79.1807,79.5026,10866.0
2018-10-23 13:30:00,83.98,84.01,83.58,83.6,22530.0,79.5026,79.531,79.1239,79.1429,22530.0
2018-10-23 14:00:00,83.61,84.2,83.59,84.17,11312.0,79.1523,79.7109,79.1334,79.6825,11312.0
2018-10-23 14:30:00,84.17,84.51,84.15,84.43,9621.0,79.6825,80.0043,79.6635,79.9286,9621.0
2018-10-23 15:00:00,84.4,84.46,84.26,84.39,28587.0,79.9002,79.957,79.7677,79.8907,28587.0
2018-10-23 15:30:00,84.4,84.63,84.03,84.13,104332.0,79.9002,80.118,79.5499,79.6446,104332.0
2018-10-24 09:30:00,83.76,83.83,83.12,83.31,23592.0,79.2943,79.3606,78.6885,78.8683,23592.0
2018-10-24 10:00:00,83.24,83.35,82.84,82.92,22334.0,78.8021,78.9062,78.4234,78.4991,22334.0
2018-10-24 10:30:00,82.93,83.05,82.57,82.57,16096.0,78.5086,78.6222,78.1678,78.1678,16096.0
2018-10-24 11:00:00,82.6,82.61,82.05,82.16,49453.0,78.1962,78.2056,77.6755,77.7796,49453.0
2018-10-24 11:30:00,82.17,82.76,82.14,82.76,39347.0,77.7891,78.3477,77.7607,78.3477,39347.0
2018-10-24 12:00:00,82.72,82.9,82.53,82.58,43538.0,78.3098,78.4802,78.1299,78.1772,43538.0
2018-10-24 12:30:00,82.64,82.64,82.16,82.3,10885.0,78.234,78.234,77.7796,77.9122,10885.0
2018-10-24 13:00:00,82.31,82.32,81.78,81.84,22554.0,77.9216,77.9311,77.4199,77.4767,22554.0
2018-10-24 13:30:00,81.89,82.21,81.76,82.04,13100.0,77.524,77.827,77.401,77.666,13100.0
2018-10-24 14:00:00,82.02,82.25,81.7,82.25,26647.0,77.6471,77.8648,77.3442,77.8648,26647.0
2018-10-24 14:30:00,82.22,82.39,81.97,82.03,30287.0,77.8364,77.9974,77.5998,77.6566,30287.0
2018-10-24 15:00:00,81.99,81.99,81.48,81.49,22768.0,77.6187,77.6187,77.1359,77.1454,22768.0
2018-10-24 15:30:00,81.48,81.59,80.72,80.93,147907.0,77.1359,77.24,76.4164,76.6152,147907.0
2018-10-25 09:30:00,82.22,83.46,80.34,82.44,41713.0,77.8364,79.0103,76.0567,78.0447,41713.0
2018-10-25 10:00:00,82.33,83.08,82.12,82.58,38314.0,77.9406,78.6506,77.7418,78.1772,38314.0
2018-10-25 10:30:00,82.48,82.8,82.28,82.3,50097.0,78.0826,78.3855,77.8932,77.9122,50097.0
2018-10-25 11:00:00,82.33,83.33,81.8,82.45,109103.0,77.9406,78.8873,77.4388,78.0542,109103.0
2018-10-25 11:30:00,82.44,83.11,82.43,82.96,36169.0,78.0447,78.679,78.0352,78.537,36169.0
2018-10-25 12:00:00,82.94,83.23,82.7,82.85,13870.0,78.5181,78.7926,78.2909,78.4329,13870.0
2018-10-25 12:30:00,82.82,83.05,82.78,83.05,10782.0,78.4045,78.6222,78.3666,78.6222,10782.0
2018-10-25 13:00:00,83.07,83.13,82.64,83.04,12400.0,78.6411,78.6979,78.234,78.6127,12400.0
2018-10-25 13:30:00,83.09,83.26,82.93,82.98,20054.0,78.6601,78.821,78.5086,78.5559,20054.0
2018-10-25 14:00:00,82.95,83.61,82.93,83.61,17361.0,78.5275,79.1523,78.5086,79.1523,17361.0
2018-10-25 14:30:00,83.56,83.97,83.52,83.93,30570.0,79.105,79.4931,79.0671,79.4553,30570.0
2018-10-25 15:00:00,83.88,83.93,83.64,83.75,36464.0,79.4079,79.4553,79.1807,79.2849,36464.0
2018-10-25 15:30:00,83.81,83.85,82.94,83.08,165139.0,79.3417,79.3795,78.5181,78.6506,165139.0
2018-10-26 09:30:00,83.0,83.14,82.1,83.1,88379.0,78.5749,78.7074,77.7228,78.6695,88379.0
2018-10-26 10:00:00,83.03,83.07,82.62,82.92,29299.0,78.6033,78.6411,78.2151,78.4991,29299.0
2018-10-26 10:30:00,82.88,82.88,82.27,82.27,28095.0,78.4613,78.4613,77.8838,77.8838,28095.0
2018-10-26 11:00:00,82.29,83.34,82.29,83.3,28930.0,77.9027,78.8967,77.9027,78.8589,28930.0
2018-10-26 11:30:00,83.28,83.54,82.96,82.96,26783.0,78.8399,79.0861,78.537,78.537,26783.0
2018-10-26 12:00:00,82.92,83.34,82.84,83.27,22758.0,78.4991,78.8967,78.4234,78.8305,22758.0
2018-10-26 12:30:00,83.24,83.48,83.05,83.09,26662.0,78.8021,79.0293,78.6222,78.6601,26662.0
2018-10-26 13:00:00,83.14,83.51,82.92,82.92,25083.0,78.7074,79.0577,78.4991,78.4991,25083.0
2018-10-26 13:30:00,82.85,83.26,82.65,83.25,25272.0,78.4329,78.821,78.2435,78.8115,25272.0
2018-10-26 14:00:00,83.26,83.31,82.91,83.0,54503.0,78.821,78.8683,78.4897,78.5749,54503.0
2018-10-26 14:30:00,83.0,83.22,82.4,82.48,28224.0,78.5749,78.7831,78.0068,78.0826,28224.0
2018-10-26 15:00:00,82.47,82.99,82.3,82.76,65319.0,78.0731,78.5654,77.9122,78.3477,65319.0
2018-10-26 15:30:00,82.74,83.17,82.31,82.69,82128.0,78.3287,78.7358,77.9216,78.2814,82128.0
2018-10-29 09:30:00,83.43,84.19,83.42,83.9,13683.0,78.9819,79.7014,78.9725,79.4269,13683.0
2018-10-29 10:00:00,83.99,84.2,83.85,84.15,10857.0,79.5121,79.7109,79.3795,79.6635,10857.0
2018-10-29 10:30:00,84.17,84.3,83.76,84.2,17732.0,79.6825,79.8055,79.2943,79.7109,17732.0
2018-10-29 11:00:00,84.22,84.31,83.87,84.07,22142.0,79.7298,79.815,79.3985,79.5878,22142.0
2018-10-29 11:30:00,84.06,84.38,83.92,83.92,21744.0,79.5783,79.8813,79.4458,79.4458,21744.0
2018-10-29 12:00:00,83.95,84.18,83.83,84.14,24106.0,79.4742,79.6919,79.3606,79.6541,24106.0
2018-10-29 12:30:00,84.12,84.46,84.0,84.17,20710.0,79.6351,79.957,79.5215,79.6825,20710.0
2018-10-29 13:00:00,84.14,84.3,83.99,84.07,16435.0,79.6541,79.8055,79.5121,79.5878,16435.0
2018-10-29 13:30:00,84.07,84.36,84.03,84.1,15057.0,79.5878,79.8623,79.5499,79.6162,15057.0
2018-10-29 14:00:00,84.07,84.11,83.61,83.75,25178.0,79.5878,79.6257,79.1523,79.2849,25178.0
2018-10-29 14:30:00,83.68,83.8,83.3,83.35,27592.0,79.2186,79.3322,78.8589,78.9062,27592.0
2018-10-29 15:00:00,83.34,83.34,82.8,83.06,68810.0,78.8967,78.8967,78.3855,78.6317,68810.0
2018-10-29 15:30:00,83.05,83.16,82.42,83.06,134611.0,78.6222,78.7263,78.0258,78.6317,134611.0
2018-10-30 09:30:00,83.52,84.25,83.25,84.15,18271.0,79.0671,79.7582,78.8115,79.6635,18271.0
2018-10-30 10:00:00,84.28,84.36,83.74,84.06,19503.0,79.7866,79.8623,79.2754,79.5783,19503.0
2018-10-30 10:30:00,84.0,84.0,83.41,83.47,15740.0,79.5215,79.5215,78.963,79.0198,15740.0
2018-10-30 11:00:00,83.41,83.75,83.19,83.65,24521.0,78.963,79.2849,78.7547,79.1902,24521.0
2018-10-30 11:30:00,83.64,83.92,83.5,83.57,18953.0,79.1807,79.4458,79.0482,79.1145,18953.0
2018-10-30 12:00:00,83.59,83.83,83.55,83.66,9741.0,79.1334,79.3606,79.0955,79.1997,9741.0
2018-10-30 12:30:00,83.69,83.74,83.45,83.49,11426.0,79.2281,79.2754,79.0009,79.0387,11426.0
2018-10-30 13:00:00,83.48,83.93,83.45,83.82,14397.0,79.0293,79.4553,79.0009,79.3511,14397.0
2018-10-30 13:30:00,83.8,84.22,83.71,84.22,14071.0,79.3322,79.7298,79.247,79.7298,14071.0
2018-10-30 14:00:00,84.23,84.26,83.76,83.81,17880.0,79.7393,79.7677,79.2943,79.3417,17880.0
2018-10-30 14:30:00,83.7,84.32,83.7,84.21,22444.0,79.2375,79.8245,79.2375,79.7203,22444.0
2018-10-30 15:00:00,84.24,84.68,83.93,84.62,37935.0,79.7487,80.1653,79.4553,80.1085,37935.0
2018-10-30 15:30:00,84.64,84.91,84.51,84.8,94753.0,80.1274,80.383,80.0043,80.2789,94753.0
2018-10-31 09:30:00,85.59,85.8,85.15,85.62,16754.0,81.0268,81.2256,80.6102,81.0552,16754.0
2018-10-31 10:00:00,85.58,86.08,85.56,85.89,33499.0,81.0173,81.4906,80.9984,81.3108,33499.0
2018-10-31 10:30:00,85.89,86.32,85.8,86.08,15310.0,81.3108,81.7178,81.2256,81.4906,15310.0
2018-10-31 11:00:00,86.06,86.23,85.79,86.17,14701.0,81.4717,81.6326,81.2161,81.5758,14701.0
2018-10-31 11:30:00,86.19,86.41,86.12,86.16,14966.0,81.5948,81.8031,81.5285,81.5664,14966.0
2018-10-31 12:00:00,86.14,86.14,85.7,85.88,21283.0,81.5474,81.5474,81.1309,81.3013,21283.0
2018-10-31 12:30:00,85.85,86.17,85.75,86.17,22682.0,81.2729,81.5758,81.1782,81.5758,22682.0
2018-10-31 13:00:00,86.13,86.27,85.9,85.9,16857.0,81.538,81.6705,81.3202,81.3202,16857.0
2018-10-31 13:30:00,85.91,85.92,85.57,85.57,21777.0,81.3297,81.3392,81.0078,81.0078,21777.0
2018-10-31 14:00:00,85.57,85.79,85.45,85.77,23090.0,81.0078,81.2161,80.8942,81.1972,23090.0
2018-10-31 14:30:00,85.74,85.83,85.59,85.81,21888.0,81.1688,81.254,81.0268,81.235,21888.0
2018-10-31 15:00:00,85.79,85.97,85.41,85.47,55889.0,81.2161,81.3865,80.8564,80.9132,55889.0
2018-10-31 15:30:00,85.45,85.48,84.6,84.66,130560.0,80.8942,80.9226,80.0896,80.1464,130560.0
2018-11-01 09:30:00,85.14,85.24,84.64,84.68,29494.0,80.6008,80.6954,80.1274,80.1653,29494.0
2018-11-01 10:00:00,84.68,84.88,84.56,84.87,33946.0,80.1653,80.3546,80.0517,80.3452,33946.0
2018-11-01 10:30:00,84.9,85.18,84.8,85.11,17225.0,80.3736,80.6386,80.2789,80.5724,17225.0
2018-11-01 11:00:00,85.17,85.17,84.71,84.78,29534.0,80.6292,80.6292,80.1937,80.26,29534.0
2018-11-01 11:30:00,84.79,85.41,84.79,85.24,61815.0,80.2694,80.8564,80.2694,80.6954,61815.0
2018-11-01 12:00:00,85.22,85.25,85.0,85.12,11945.0,80.6765,80.7049,80.4682,80.5818,11945.0
2018-11-01 12:30:00,85.13,85.22,85.07,85.16,11910.0,80.5913,80.6765,80.5345,80.6197,11910.0
2018-11-01 13:00:00,85.15,85.18,84.98,85.11,10477.0,80.6102,80.6386,80.4493,80.5724,10477.0
2018-11-01 13:30:00,85.12,85.2,84.95,85.17,10878.0,80.5818,80.6576,80.4209,80.6292,10878.0
2018-11-01 14:00:00,85.2,85.23,85.0,85.06,13976.0,80.6576,80.686,80.4682,80.525,13976.0
2018-11-01 14:30:00,85.06,85.36,85.04,85.32,15486.0,80.525,80.809,80.5061,80.7712,15486.0
2018-11-01 15:00:00,85.33,85.4,85.24,85.36,19452.0,80.7806,80.8469,80.6954,80.809,19452.0
2018-11-01 15:30:00,85.34,85.46,85.2,85.34,71017.0,80.7901,80.9037,80.6576,80.7901,71017.0
2018-11-02 09:30:00,86.17,87.06,86.17,86.3,29985.0,81.5758,82.4184,81.5758,81.6989,29985.0
2018-11-02 10:00:00,86.29,86.3,85.86,85.96,13362.0,81.6894,81.6989,81.2824,81.377,13362.0
2018-11-02 10:30:00,85.89,85.98,85.44,85.71,17025.0,81.3108,81.396,80.8848,81.1404,17025.0
2018-11-02 11:00:00,85.79,85.88,85.13,85.19,13095.0,81.2161,81.3013,80.5913,80.6481,13095.0
2018-11-02 11:30:00,85.28,85.3,84.92,85.06,17255.0,80.7333,80.7522,80.3925,80.525,17255.0
2018-11-02 12:00:00,85.13,85.15,84.89,84.98,8062.0,80.5913,80.6102,80.3641,80.4493,8062.0
2018-11-02 12:30:00,84.96,84.96,84.56,84.56,9189.0,80.4304,80.4304,80.0517,80.0517,9189.0
2018-11-02 13:00:00,84.57,84.71,84.44,84.69,15894.0,80.0612,80.1937,79.9381,80.1748,15894.0
2018-11-02 13:30:00,84.63,84.89,84.62,84.77,11518.0,80.118,80.3641,80.1085,80.2505,11518.0
2018-11-02 14:00:00,84.73,85.19,84.41,85.12,10867.0,80.2126,80.6481,79.9097,80.5818,10867.0
2018-11-02 14:30:00,85.12,85.12,84.8,84.88,10625.0,80.5818,80.5818,80.2789,80.3546,10625.0
2018-11-02 15:00:00,84.92,84.95,84.72,84.78,61996.0,80.3925,80.4209,80.2032,80.26,61996.0
2018-11-02 15:30:00,84.77,84.83,84.56,84.72,113308.0,80.2505,80.3073,80.0517,80.2032,113308.0
2018-11-05 09:30:00,84.85,85.91,84.85,85.09,22029.0,80.3262,81.3297,80.3262,80.5534,22029.0
2018-11-05 10:00:00,85.04,85.26,84.91,85.22,10985.0,80.5061,80.7144,80.383,80.6765,10985.0
2018-11-05 10:30:00,85.25,85.56,85.19,85.42,12645.0,80.7049,80.9984,80.6481,80.8658,12645.0
2018-11-05 11:00:00,85.4,85.46,85.21,85.26,13952.0,80.8469,80.9037,80.667,80.7144,13952.0
2018-11-05 11:30:00,85.28,85.37,85.05,85.25,10607.0,80.7333,80.8185,80.5156,80.7049,10607.0
2018-11-05 12:00:00,85.25,85.35,85.11,85.19,10219.0,80.7049,80.7996,80.5724,80.6481,10219.0
2018-11-05 12:30:00,85.2,85.23,85.01,85.04,11141.0,80.6576,80.686,80.4777,80.5061,11141.0
2018-11-05 13:00:00,85.05,85.42,85.04,85.38,13808.0,80.5156,80.8658,80.5061,80.828,13808.0
2018-11-05 13:30:00,85.36,85.51,85.35,85.5,7163.0,80.809,80.951,80.7996,80.9416,7163.0
2018-11-05 14:00:00,85.48,85.68,85.41,85.66,12200.0,80.9226,81.112,80.8564,81.093,12200.0
2018-11-05 14:30:00,85.7,85.94,85.67,85.89,13790.0,81.1309,81.3581,81.1025,81.3108,13790.0
2018-11-05 15:00:00,85.9,85.93,85.61,85.78,16018.0,81.3202,81.3486,81.0457,81.2066,16018.0
2018-11-05 15:30:00,85.78,85.89,85.63,85.86,69501.0,81.2066,81.3108,81.0646,81.2824,69501.0
2018-11-06 09:30:00,85.59,85.98,85.52,85.69,24119.0,81.0268,81.396,80.9605,81.1214,24119.0
2018-11-06 10:00:00,85.71,85.95,85.6,85.88,12175.0,81.1404,81.3676,81.0362,81.3013,12175.0
2018-11-06 10:30:00,85.84,86.29,85.69,86.29,6203.0,81.2634,81.6894,81.1214,81.6894,6203.0
2018-11-06 11:00:00,86.4,86.47,86.26,86.42,5925.0,81.7936,81.8599,81.661,81.8125,5925.0
2018-11-06 11:30:00,86.37,86.37,86.2,86.3,6462.0,81.7652,81.7652,81.6042,81.6989,6462.0
2018-11-06 12:00:00,86.32,86.56,86.32,86.52,9115.0,81.7178,81.9451,81.7178,81.9072,9115.0
2018-11-06 12:30:00,86.51,86.66,86.5,86.58,5900.0,81.8977,82.0397,81.8883,81.964,5900.0
2018-11-06 13:00:00,86.57,86.67,86.55,86.58,6000.0,81.9545,82.0492,81.9356,81.964,6000.0
2018-11-06 13:30:00,86.61,86.74,86.5,86.67,8983.0,81.9924,82.1155,81.8883,82.0492,8983.0
2018-11-06 14:00:00,86.63,86.63,86.3,86.36,6966.0,82.0113,82.0113,81.6989,81.7557,6966.0
2018-11-06 14:30:00,86.3,86.37,86.16,86.23,7541.0,81.6989,81.7652,81.5664,81.6326,7541.0
2018-11-06 15:00:00,86.21,86.4,86.18,86.31,8827.0,81.6137,81.7936,81.5853,81.7084,8827.0
2018-11-06 15:30:00,86.31,86.75,86.22,86.67,49715.0,81.7084,82.1249,81.6232,82.0492,49715.0
2018-11-07 09:30:00,87.33,87.4,86.63,86.63,9469.0,82.674,82.7403,82.0113,82.0113,9469.0
2018-11-07 10:00:00,86.47,86.68,86.25,86.65,7616.0,81.8599,82.0587,81.6516,82.0303,7616.0
2018-11-07 10:30:00,86.71,87.04,86.59,86.88,4784.0,82.0871,82.3995,81.9735,82.248,4784.0
2018-11-07 11:00:00,86.74,86.9,86.7,86.74,7361.0,82.1155,82.2669,82.0776,82.1155,7361.0
2018-11-07 11:30:00,86.78,86.96,86.7,86.94,5259.0,82.1533,82.3237,82.0776,82.3048,5259.0
2018-11-07 12:00:00,86.99,87.11,86.91,87.06,3710.0,82.3521,82.4657,82.2764,82.4184,3710.0
2018-11-07 12:30:00,86.95,87.05,86.89,87.05,4438.0,82.3143,82.4089,82.2575,82.4089,4438.0
2018-11-07 13:00:00,87.05,87.17,87.02,87.1,6385.0,82.4089,82.5225,82.3805,82.4563,6385.0
2018-11-07 13:30:00,87.16,87.22,87.07,87.19,9062.0,82.5131,82.5699,82.4279,82.5415,9062.0
2018-11-07 14:00:00,87.19,87.46,87.14,87.36,15979.0,82.5415,82.7971,82.4941,82.7024,15979.0
2018-11-07 14:30:00,87.36,87.6,87.32,87.58,12497.0,82.7024,82.9296,82.6645,82.9107,12497.0
2018-11-07 15:00:00,87.62,87.77,87.55,87.76,23391.0,82.9485,83.0905,82.8823,83.0811,23391.0
2018-11-07 15:30:00,87.76,87.86,87.48,87.7,68551.0,83.0811,83.1757,82.816,83.0243,68551.0
2018-11-08 09:30:00,86.97,87.89,86.94,87.83,13949.0,82.3332,83.2041,82.3048,83.1473,13949.0
2018-11-08 10:00:00,87.88,87.9,87.55,87.61,13008.0,83.1947,83.2136,82.8823,82.9391,13008.0
2018-11-08 10:30:00,87.58,87.82,87.5,87.81,7025.0,82.9107,83.1379,82.8349,83.1284,7025.0
2018-11-08 11:00:00,87.86,87.86,87.6,87.71,8883.0,83.1757,83.1757,82.9296,83.0337,8883.0
2018-11-08 11:30:00,87.76,87.8,87.49,87.56,26568.0,83.0811,83.1189,82.8255,82.8917,26568.0
2018-11-08 12:00:00,87.58,87.78,87.57,87.59,17363.0,82.9107,83.1,82.9012,82.9201,17363.0
2018-11-08 12:30:00,87.6,87.78,87.6,87.7,13008.0,82.9296,83.1,82.9296,83.0243,13008.0
2018-11-08 13:00:00,87.71,87.81,87.51,87.55,20211.0,83.0337,83.1284,82.8444,82.8823,20211.0
2018-11-08 13:30:00,87.5,87.58,87.4,87.49,10491.0,82.8349,82.9107,82.7403,82.8255,10491.0
2018-11-08 14:00:00,87.54,87.54,87.22,87.22,12036.0,82.8728,82.8728,82.5699,82.5699,12036.0
2018-11-08 14:30:00,87.23,87.26,86.93,87.23,12525.0,82.5793,82.6077,82.2953,82.5793,12525.0
2018-11-08 15:00:00,87.21,87.38,87.1,87.23,17995.0,82.5604,82.7213,82.4563,82.5793,17995.0
2018-11-08 15:30:00,87.21,87.48,87.09,87.47,104066.0,82.5604,82.816,82.4468,82.8065,104066.0
2018-11-09 09:30:00,87.26,87.91,87.1,87.14,10762.0,82.6077,83.2231,82.4563,82.4941,10762.0
2018-11-09 10:00:00,87.17,87.19,86.66,87.01,7120.0,82.5225,82.5415,82.0397,82.3711,7120.0
2018-11-09 10:30:00,87.05,87.33,86.71,86.82,42226.0,82.4089,82.674,82.0871,82.1912,42226.0
2018-11-09 11:00:00,86.93,86.93,86.56,86.89,8325.0,82.2953,82.2953,81.9451,82.2575,8325.0
2018-11-09 11:30:00,86.94,87.0,86.67,86.67,8780.0,82.3048,82.3616,82.0492,82.0492,8780.0
2018-11-09 12:00:00,86.71,86.94,86.6,86.78,13857.0,82.0871,82.3048,81.9829,82.1533,13857.0
2018-11-09 12:30:00,86.72,87.04,86.72,86.91,8590.0,82.0965,82.3995,82.0965,82.2764,8590.0
2018-11-09 13:00:00,86.91,86.98,86.85,86.92,7836.0,82.2764,82.3427,82.2196,82.2859,7836.0
2018-11-09 13:30:00,86.88,86.94,86.69,86.91,28237.0,82.248,82.3048,82.0681,82.2764,28237.0
2018-11-09 14:00:00,86.9,87.01,86.69,86.83,13206.0,82.2669,82.3711,82.0681,82.2007,13206.0
2018-11-09 14:30:00,86.82,86.97,86.72,86.8,40815.0,82.1912,82.3332,82.0965,82.1723,40815.0
2018-11-09 15:00:00,86.8,86.99,86.67,86.95,50964.0,82.1723,82.3521,82.0492,82.3143,50964.0
2018-11-09 15:30:00,86.98,87.28,86.91,86.93,65178.0,82.3427,82.6267,82.2764,82.2953,65178.0
2018-11-12 09:30:00,86.92,87.51,86.53,87.04,14527.0,82.2859,82.8444,81.9167,82.3995,14527.0
2018-11-12 10:00:00,86.9,87.32,86.85,86.97,11822.0,82.2669,82.6645,82.2196,82.3332,11822.0
2018-11-12 10:30:00,87.0,87.11,86.85,86.92,7017.0,82.3616,82.4657,82.2196,82.2859,7017.0
2018-11-12 11:00:00,86.91,87.12,86.62,86.62,10785.0,82.2764,82.4752,82.0019,82.0019,10785.0
2018-11-12 11:30:00,86.61,86.84,86.57,86.76,8900.0,81.9924,82.2101,81.9545,82.1344,8900.0
2018-11-12 12:00:00,86.79,86.91,86.67,86.7,10673.0,82.1628,82.2764,82.0492,82.0776,10673.0
2018-11-12 12:30:00,86.68,86.69,86.34,86.34,10600.0,82.0587,82.0681,81.7368,81.7368,10600.0
2018-11-12 13:00:00,86.36,86.36,86.07,86.15,17013.0,81.7557,81.7557,81.4812,81.5569,17013.0
2018-11-12 13:30:00,86.1,86.42,86.05,86.38,15100.0,81.5096,81.8125,81.4622,81.7747,15100.0
2018-11-12 14:00:00,86.36,86.63,86.36,86.48,14194.0,81.7557,82.0113,81.7557,81.8693,14194.0
2018-11-12 14:30:00,86.51,86.68,86.41,86.42,12338.0,81.8977,82.0587,81.8031,81.8125,12338.0
2018-11-12 15:00:00,86.39,86.49,86.24,86.43,18815.0,81.7841,81.8788,81.6421,81.822,18815.0
2018-11-12 15:30:00,86.43,86.43,85.77,85.89,50539.0,81.822,81.822,81.1972,81.3108,50539.0
2018-11-13 09:30:00,85.98,86.89,85.89,86.81,30325.0,81.396,82.2575,81.3108,82.1817,30325.0
2018-11-13 10:00:00,86.82,87.05,86.57,86.57,21511.0,82.1912,82.4089,81.9545,81.9545,21511.0
2018-11-13 10:30:00,86.56,86.89,86.33,86.82,16926.0,81.9451,82.2575,81.7273,82.1912,16926.0
2018-11-13 11:00:00,86.79,87.45,86.78,87.3,19293.0,82.1628,82.7876,82.1533,82.6456,19293.0
2018-11-13 11:30:00,87.33,87.47,87.1,87.32,13579.0,82.674,82.8065,82.4563,82.6645,13579.0
2018-11-13 12:00:00,87.34,87.48,87.18,87.41,14498.0,82.6835,82.816,82.532,82.7497,14498.0
2018-11-13 12:30:00,87.37,87.48,86.97,87.04,11331.0,82.7119,82.816,82.3332,82.3995,11331.0
2018-11-13 13:00:00,87.09,87.15,86.75,86.86,10676.0,82.4468,82.5036,82.1249,82.2291,10676.0
2018-11-13 13:30:00,86.85,87.18,86.84,87.03,13497.0,82.2196,82.532,82.2101,82.39,13497.0
2018-11-13 14:00:00,87.1,87.1,86.53,86.75,17402.0,82.4563,82.4563,81.9167,82.1249,17402.0
2018-11-13 14:30:00,86.74,86.91,86.55,86.74,17101.0,82.1155,82.2764,81.9356,82.1155,17101.0
2018-11-13 15:00:00,86.74,86.93,86.57,86.74,23329.0,82.1155,82.2953,81.9545,82.1155,23329.0
2018-11-13 15:30:00,86.7,87.01,86.52,86.81,80293.0,82.0776,82.3711,81.9072,82.1817,80293.0
2018-11-14 09:30:00,87.47,88.15,87.15,87.92,39339.0,82.8065,83.4503,82.5036,83.2325,39339.0
2018-11-14 10:00:00,87.93,88.19,87.56,87.72,13731.0,83.242,83.4882,82.8917,83.0432,13731.0
2018-11-14 10:30:00,87.64,87.67,87.19,87.3,20164.0,82.9675,82.9959,82.5415,82.6456,20164.0
2018-11-14 11:00:00,87.27,87.27,86.71,86.89,12732.0,82.6172,82.6172,82.0871,82.2575,12732.0
2018-11-14 11:30:00,86.94,86.98,86.5,86.72,13962.0,82.3048,82.3427,81.8883,82.0965,13962.0
2018-11-14 12:00:00,86.77,86.88,86.46,86.72,12311.0,82.1439,82.248,81.8504,82.0965,12311.0
2018-11-14 12:30:00,86.67,86.72,86.19,86.23,9760.0,82.0492,82.0965,81.5948,81.6326,9760.0
2018-11-14 13:00:00,86.22,86.24,85.93,86.07,9714.0,81.6232,81.6421,81.3486,81.4812,9714.0
2018-11-14 13:30:00,86.15,86.15,85.59,85.89,17963.0,81.5569,81.5569,81.0268,81.3108,17963.0
2018-11-14 14:00:00,85.89,86.33,85.5,86.18,20188.0,81.3108,81.7273,80.9416,81.5853,20188.0
2018-11-14 14:30:00,86.14,86.75,86.02,86.73,17234.0,81.5474,82.1249,81.4338,82.106,17234.0
2018-11-14 15:00:00,86.68,86.94,86.66,86.79,24836.0,82.0587,82.3048,82.0397,82.1628,24836.0
2018-11-14 15:30:00,86.76,86.98,86.3,86.48,95195.0,82.1344,82.3427,81.6989,81.8693,95195.0
2018-11-15 09:30:00,85.73,86.12,84.95,85.85,23647.0,81.1593,81.5285,80.4209,81.2729,23647.0
2018-11-15 10:00:00,85.75,85.94,85.52,85.94,15931.0,81.1782,81.3581,80.9605,81.3581,15931.0
2018-11-15 10:30:00,85.9,85.96,85.4,85.76,19966.0,81.3202,81.377,80.8469,81.1877,19966.0
2018-11-15 11:00:00,85.8,86.23,85.66,86.15,20566.0,81.2256,81.6326,81.093,81.5569,20566.0
2018-11-15 11:30:00,86.16,86.49,85.97,86.42,72599.0,81.5664,81.8788,81.3865,81.8125,72599.0
2018-11-15 12:00:00,86.42,86.6,86.21,86.4,12766.0,81.8125,81.9829,81.6137,81.7936,12766.0
2018-11-15 12:30:00,86.33,86.52,86.02,86.06,9645.0,81.7273,81.9072,81.4338,81.4717,9645.0
2018-11-15 13:00:00,86.11,86.6,85.78,86.56,13030.0,81.519,81.9829,81.2066,81.9451,13030.0
2018-11-15 13:30:00,86.59,86.71,86.41,86.62,12750.0,81.9735,82.0871,81.8031,82.0019,12750.0
2018-11-15 14:00:00,86.67,86.67,86.35,86.67,14663.0,82.0492,82.0492,81.7463,82.0492,14663.0
2018-11-15 14:30:00,86.64,86.76,86.28,86.41,17994.0,82.0208,82.1344,81.68,81.8031,17994.0
2018-11-15 15:00:00,86.38,86.73,85.97,86.4,28534.0,81.7747,82.106,81.3865,81.7936,28534.0
2018-11-15 15:30:00,86.37,86.53,86.1,86.53,125364.0,81.7652,81.9167,81.5096,81.9167,125364.0
2018-11-16 09:30:00,85.85,86.48,85.14,85.41,50497.0,81.2729,81.8693,80.6008,80.8564,50497.0
2018-11-16 10:00:00,85.38,85.63,85.19,85.29,12716.0,80.828,81.0646,80.6481,80.7428,12716.0
2018-11-16 10:30:00,85.27,85.32,85.09,85.12,56542.0,80.7238,80.7712,80.5534,80.5818,56542.0
2018-11-16 11:00:00,85.13,85.28,85.06,85.22,20296.0,80.5913,80.7333,80.525,80.6765,20296.0
2018-11-16 11:30:00,85.24,85.37,84.87,85.33,53714.0,80.6954,80.8185,80.3452,80.7806,53714.0
2018-11-16 12:00:00,85.33,85.87,85.26,85.55,40294.0,80.7806,81.2918,80.7144,80.9889,40294.0
2018-11-16 12:30:00,85.59,86.44,85.58,86.0,17135.0,81.0268,81.8315,81.0173,81.4149,17135.0
2018-11-16 13:00:00,86.17,86.18,85.77,86.08,23912.0,81.5758,81.5853,81.1972,81.4906,23912.0
2018-11-16 13:30:00,86.1,86.11,85.76,85.93,60159.0,81.5096,81.519,81.1877,81.3486,60159.0
2018-11-16 14:00:00,85.93,86.08,85.7,86.03,45348.0,81.3486,81.4906,81.1309,81.4433,45348.0
2018-11-16 14:30:00,86.05,86.14,85.92,86.11,32726.0,81.4622,81.5474,81.3392,81.519,32726.0
2018-11-16 15:00:00,86.11,86.54,86.09,86.49,66287.0,81.519,81.9261,81.5001,81.8788,66287.0
2018-11-16 15:30:00,86.46,86.69,86.37,86.42,132456.0,81.8504,82.0681,81.7652,81.8125,132456.0
2018-11-19 09:30:00,86.42,87.08,86.02,87.08,36946.0,81.8125,82.4373,81.4338,82.4373,36946.0
2018-11-19 10:00:00,86.89,87.07,86.46,86.63,8811.0,82.2575,82.4279,81.8504,82.0113,8811.0
2018-11-19 10:30:00,86.53,86.83,86.37,86.76,27723.0,81.9167,82.2007,81.7652,82.1344,27723.0
2018-11-19 11:00:00,86.77,86.96,86.61,86.65,8491.0,82.1439,82.3237,81.9924,82.0303,8491.0
2018-11-19 11:30:00,86.58,86.72,86.0,86.15,9703.0,81.964,82.0965,81.4149,81.5569,9703.0
2018-11-19 12:00:00,86.17,86.33,85.98,86.33,11049.0,81.5758,81.7273,81.396,81.7273,11049.0
2018-11-19 12:30:00,86.3,86.65,86.14,86.65,16993.0,81.6989,82.0303,81.5474,82.0303,16993.0
2018-11-19 13:00:00,86.58,86.83,86.48,86.72,12867.0,81.964,82.2007,81.8693,82.0965,12867.0
2018-11-19 13:30:00,86.72,86.92,86.54,86.66,17500.0,82.0965,82.2859,81.9261,82.0397,17500.0
2018-11-19 14:00:00,86.58,86.62,86.38,86.58,19052.0,81.964,82.0019,81.7747,81.964,19052.0
2018-11-19 14:30:00,86.58,86.95,86.46,86.88,20352.0,81.964,82.3143,81.8504,82.248,20352.0
2018-11-19 15:00:00,86.87,87.24,86.8,86.98,29564.0,82.2385,82.5888,82.1723,82.3427,29564.0
2018-11-19 15:30:00,86.99,87.02,86.69,86.98,54261.0,82.3521,82.3805,82.0681,82.3427,54261.0
2018-11-20 09:30:00,86.42,86.62,85.37,85.78,60166.0,81.8125,82.0019,80.8185,81.2066,60166.0
2018-11-20 10:00:00,85.73,86.61,85.64,86.61,49570.0,81.1593,81.9924,81.0741,81.9924,49570.0
2018-11-20 10:30:00,86.6,86.96,86.33,86.63,35308.0,81.9829,82.3237,81.7273,82.0113,35308.0
2018-11-20 11:00:00,86.62,86.68,85.96,86.0,35517.0,82.0019,82.0587,81.377,81.4149,35517.0
2018-11-20 11:30:00,85.98,86.38,85.8,86.28,20563.0,81.396,81.7747,81.2256,81.68,20563.0
2018-11-20 12:00:00,86.29,86.53,86.03,86.08,17502.0,81.6894,81.9167,81.4433,81.4906,17502.0
2018-11-20 12:30:00,86.11,86.18,85.72,85.8,11031.0,81.519,81.5853,81.1498,81.2256,11031.0
2018-11-20 13:00:00,85.79,85.84,85.51,85.71,10554.0,81.2161,81.2634,80.951,81.1404,10554.0
2018-11-20 13:30:00,85.75,86.0,85.68,85.68,8921.0,81.1782,81.4149,81.112,81.112,8921.0
2018-11-20 14:00:00,85.62,85.8,85.47,85.62,17685.0,81.0552,81.2256,80.9132,81.0552,17685.0
2018-11-20 14:30:00,85.62,85.9,85.5,85.51,13604.0,81.0552,81.3202,80.9416,80.951,13604.0
2018-11-20 15:00:00,85.57,86.11,85.42,86.05,29100.0,81.0078,81.519,80.8658,81.4622,29100.0
2018-11-20 15:30:00,86.04,86.11,85.68,85.69,84408.0,81.4528,81.519,81.112,81.1214,84408.0
2018-11-21 09:30:00,85.75,86.33,85.49,86.23,12397.0,81.1782,81.7273,80.9321,81.6326,12397.0
2018-11-21 10:00:00,86.36,86.98,86.3,86.98,14574.0,81.7557,82.3427,81.6989,82.3427,14574.0
2018-11-21 10:30:00,86.95,87.3,86.83,87.08,21134.0,82.3143,82.6456,82.2007,82.4373,21134.0
2018-11-21 11:00:00,87.14,87.42,87.03,87.25,12107.0,82.4941,82.7592,82.39,82.5983,12107.0
2018-11-21 11:30:00,87.28,87.51,87.25,87.51,10906.0,82.6267,82.8444,82.5983,82.8444,10906.0
2018-11-21 12:00:00,87.55,87.57,87.2,87.22,11418.0,82.8823,82.9012,82.5509,82.5699,11418.0
2018-11-21 12:30:00,87.23,87.23,87.05,87.1,6801.0,82.5793,82.5793,82.4089,82.4563,6801.0
2018-11-21 13:00:00,87.07,87.14,86.98,87.03,9906.0,82.4279,82.4941,82.3427,82.39,9906.0
2018-11-21 13:30:00,87.03,87.16,86.89,86.96,9255.0,82.39,82.5131,82.2575,82.3237,9255.0
2018-11-21 14:00:00,86.92,86.92,86.69,86.82,6500.0,82.2859,82.2859,82.0681,82.1912,6500.0
2018-11-21 14:30:00,86.84,86.85,86.6,86.6,7143.0,82.2101,82.2196,81.9829,81.9829,7143.0
2018-11-21 15:00:00,86.58,86.74,86.37,86.43,15395.0,81.964,82.1155,81.7652,81.822,15395.0
2018-11-21 15:30:00,86.44,86.48,86.07,86.1,81599.0,81.8315,81.8693,81.4812,81.5096,81599.0
2018-11-23 09:30:00,85.41,85.92,85.08,85.77,11266.0,80.8564,81.3392,80.544,81.1972,11266.0
2018-11-23 10:00:00,85.88,86.22,85.78,85.81,8181.0,81.3013,81.6232,81.2066,81.235,8181.0
2018-11-23 10:30:00,85.82,86.35,85.82,86.17,6290.0,81.2445,81.7463,81.2445,81.5758,6290.0
2018-11-23 11:00:00,86.2,86.72,86.17,86.64,11386.0,81.6042,82.0965,81.5758,82.0208,11386.0
2018-11-23 11:30:00,86.58,86.98,86.52,86.61,14504.0,81.964,82.3427,81.9072,81.9924,14504.0
2018-11-23 12:00:00,86.59,86.67,86.38,86.58,11285.0,81.9735,82.0492,81.7747,81.964,11285.0
2018-11-23 12:30:00,86.55,86.7,85.98,86.07,28098.0,81.9356,82.0776,81.396,81.4812,28098.0
2018-11-26 09:30:00,87.15,87.69,86.91,87.51,22089.0,82.5036,83.0148,82.2764,82.8444,22089.0
2018-11-26 10:00:00,87.49,87.61,86.96,87.0,9519.0,82.8255,82.9391,82.3237,82.3616,9519.0
2018-11-26 10:30:00,87.08,87.13,86.79,86.92,17505.0,82.4373,82.4847,82.1628,82.2859,17505.0
2018-11-26 11:00:00,86.94,86.97,86.72,86.8,18382.0,82.3048,82.3332,82.0965,82.1723,18382.0
2018-11-26 11:30:00,86.69,86.7,86.39,86.6,18244.0,82.0681,82.0776,81.7841,81.9829,18244.0
2018-11-26 12:00:00,86.65,86.77,86.38,86.42,13503.0,82.0303,82.1439,81.7747,81.8125,13503.0
2018-11-26 12:30:00,86.42,86.43,86.16,86.37,13267.0,81.8125,81.822,81.5664,81.7652,13267.0
2018-11-26 13:00:00,86.37,86.52,86.26,86.34,16178.0,81.7652,81.9072,81.661,81.7368,16178.0
2018-11-26 13:30:00,86.35,86.53,86.27,86.53,11601.0,81.7463,81.9167,81.6705,81.9167,11601.0
2018-11-26 14:00:00,86.52,86.69,86.44,86.65,12631.0,81.9072,82.0681,81.8315,82.0303,12631.0
2018-11-26 14:30:00,86.67,86.83,86.6,86.77,16775.0,82.0492,82.2007,81.9829,82.1439,16775.0
2018-11-26 15:00:00,86.79,86.84,86.69,86.75,19773.0,82.1628,82.2101,82.0681,82.1249,19773.0
2018-11-26 15:30:00,86.76,87.01,86.74,86.85,60289.0,82.1344,82.3711,82.1155,82.2196,60289.0
2018-11-27 09:30:00,86.43,86.96,86.25,86.56,11497.0,81.822,82.3237,81.6516,81.9451,11497.0
2018-11-27 10:00:00,86.49,86.76,86.23,86.41,12107.0,81.8788,82.1344,81.6326,81.8031,12107.0
2018-11-27 10:30:00,86.4,86.53,86.18,86.36,10240.0,81.7936,81.9167,81.5853,81.7557,10240.0
2018-11-27 11:00:00,86.29,86.5,85.89,86.03,16945.0,81.6894,81.8883,81.3108,81.4433,16945.0
2018-11-27 11:30:00,85.99,86.14,85.81,86.08,12200.0,81.4054,81.5474,81.235,81.4906,12200.0
2018-11-27 12:00:00,86.01,86.02,85.5,85.53,19719.0,81.4244,81.4338,80.9416,80.97,19719.0
2018-11-27 12:30:00,85.57,85.77,85.5,85.56,22493.0,81.0078,81.1972,80.9416,80.9984,22493.0
2018-11-27 13:00:00,85.57,85.73,85.45,85.47,39773.0,81.0078,81.1593,80.8942,80.9132,39773.0
2018-11-27 13:30:00,85.5,85.57,85.35,85.46,37542.0,80.9416,81.0078,80.7996,80.9037,37542.0
2018-11-27 14:00:00,85.45,85.47,85.12,85.2,32779.0,80.8942,80.9132,80.5818,80.6576,32779.0
2018-11-27 14:30:00,85.21,85.29,85.15,85.17,29408.0,80.667,80.7428,80.6102,80.6292,29408.0
2018-11-27 15:00:00,85.18,85.21,85.0,85.09,63454.0,80.6386,80.667,80.4682,80.5534,63454.0
2018-11-27 15:30:00,85.09,85.2,85.0,85.12,126971.0,80.5534,80.6576,80.4682,80.5818,126971.0
2018-11-28 09:30:00,84.97,86.03,84.81,85.78,70182.0,80.4398,81.4433,80.2884,81.2066,70182.0
2018-11-28 10:00:00,85.77,85.84,85.13,85.34,23314.0,81.1972,81.2634,80.5913,80.7901,23314.0
2018-11-28 10:30:00,85.28,85.64,85.18,85.42,25116.0,80.7333,81.0741,80.6386,80.8658,25116.0
2018-11-28 11:00:00,85.43,86.17,85.43,86.15,23116.0,80.8753,81.5758,80.8753,81.5569,23116.0
2018-11-28 11:30:00,86.22,86.24,85.95,86.11,24476.0,81.6232,81.6421,81.3676,81.519,24476.0
2018-11-28 12:00:00,86.15,86.9,86.15,86.61,20900.0,81.5569,82.2669,81.5569,81.9924,20900.0
2018-11-28 12:30:00,86.59,86.72,86.43,86.59,21747.0,81.9735,82.0965,81.822,81.9735,21747.0
2018-11-28 13:00:00,86.64,86.8,86.52,86.77,23218.0,82.0208,82.1723,81.9072,82.1439,23218.0
2018-11-28 13:30:00,86.75,86.89,86.7,86.82,18401.0,82.1249,82.2575,82.0776,82.1912,18401.0
2018-11-28 14:00:00,86.82,86.92,86.71,86.79,22882.0,82.1912,82.2859,82.0871,82.1628,22882.0
2018-11-28 14:30:00,86.81,86.88,86.68,86.68,26762.0,82.1817,82.248,82.0587,82.0587,26762.0
2018-11-28 15:00:00,86.7,87.23,86.66,87.21,57849.0,82.0776,82.5793,82.0397,82.5604,57849.0
2018-11-28 15:30:00,87.23,87.9,87.15,87.89,162677.0,82.5793,83.2136,82.5036,83.2041,162677.0
2018-11-29 09:30:00,87.12,88.01,87.11,87.57,66470.0,82.4752,83.3177,82.4657,82.9012,66470.0
2018-11-29 10:00:00,87.58,87.69,87.31,87.58,55765.0,82.9107,83.0148,82.6551,82.9107,55765.0
2018-11-29 10:30:00,87.61,87.73,87.12,87.32,23983.0,82.9391,83.0527,82.4752,82.6645,23983.0
2018-11-29 11:00:00,87.26,87.56,87.21,87.41,10476.0,82.6077,82.8917,82.5604,82.7497,10476.0
2018-11-29 11:30:00,87.44,87.46,87.14,87.24,11865.0,82.7781,82.7971,82.4941,82.5888,11865.0
2018-11-29 12:00:00,87.24,87.29,87.13,87.27,7100.0,82.5888,82.6361,82.4847,82.6172,7100.0
2018-11-29 12:30:00,87.3,87.42,87.27,87.36,8806.0,82.6456,82.7592,82.6172,82.7024,8806.0
2018-11-29 13:00:00,87.36,87.4,87.22,87.22,9240.0,82.7024,82.7403,82.5699,82.5699,9240.0
2018-11-29 13:30:00,87.22,87.24,87.06,87.17,8187.0,82.5699,82.5888,82.4184,82.5225,8187.0
2018-11-29 14:00:00,87.17,87.57,87.13,87.49,11686.0,82.5225,82.9012,82.4847,82.8255,11686.0
2018-11-29 14:30:00,87.51,87.87,87.47,87.85,14296.0,82.8444,83.1852,82.8065,83.1663,14296.0
2018-11-29 15:00:00,87.87,87.87,87.55,87.69,19164.0,83.1852,83.1852,82.8823,83.0148,19164.0
2018-11-29 15:30:00,87.68,87.68,87.24,87.31,56933.0,83.0053,83.0053,82.5888,82.6551,56933.0
2018-11-30 09:30:00,87.32,87.71,87.32,87.43,9484.0,82.6645,83.0337,82.6645,82.7687,9484.0
2018-11-30 10:00:00,87.48,87.52,87.12,87.13,9957.0,82.816,82.8539,82.4752,82.4847,9957.0
2018-11-30 10:30:00,87.21,87.46,87.18,87.24,11561.0,82.5604,82.7971,82.532,82.5888,11561.0
2018-11-30 11:00:00,87.26,87.29,86.59,86.67,33073.0,82.6077,82.6361,81.9735,82.0492,33073.0
2018-11-30 11:30:00,86.66,86.86,86.52,86.79,12180.0,82.0397,82.2291,81.9072,82.1628,12180.0
2018-11-30 12:00:00,86.65,86.71,86.45,86.47,19412.0,82.0303,82.0871,81.8409,81.8599,19412.0
2018-11-30 12:30:00,86.5,86.58,86.41,86.47,11473.0,81.8883,81.964,81.8031,81.8599,11473.0
2018-11-30 13:00:00,86.48,86.61,86.41,86.61,11968.0,81.8693,81.9924,81.8031,81.9924,11968.0
2018-11-30 13:30:00,86.59,86.87,86.56,86.78,13540.0,81.9735,82.2385,81.9451,82.1533,13540.0
2018-11-30 14:00:00,86.8,86.89,86.73,86.85,24639.0,82.1723,82.2575,82.106,82.2196,24639.0
2018-11-30 14:30:00,86.86,87.0,86.81,86.89,18944.0,82.2291,82.3616,82.1817,82.2575,18944.0
2018-11-30 15:00:00,86.87,86.99,86.82,86.82,30912.0,82.2385,82.3521,82.1912,82.1912,30912.0
2018-11-30 15:30:00,86.82,86.93,86.38,86.41,196155.0,82.1912,82.2953,81.7747,81.8031,196155.0
2018-12-03 09:30:00,87.09,89.24,87.09,87.21,51203.0,82.4468,84.4822,82.4468,82.5604,51203.0
2018-12-03 10:00:00,87.15,87.22,86.85,86.97,22643.0,82.5036,82.5699,82.2196,82.3332,22643.0
2018-12-03 10:30:00,86.97,87.16,86.55,86.66,8100.0,82.3332,82.5131,81.9356,82.0397,8100.0
2018-12-03 11:00:00,86.62,86.69,86.42,86.43,14702.0,82.0019,82.0681,81.8125,81.822,14702.0
2018-12-03 11:30:00,86.4,86.5,86.12,86.24,11514.0,81.7936,81.8883,81.5285,81.6421,11514.0
2018-12-03 12:00:00,86.24,86.64,86.23,86.63,9192.0,81.6421,82.0208,81.6326,82.0113,9192.0
2018-12-03 12:30:00,86.69,86.84,86.55,86.57,9082.0,82.0681,82.2101,81.9356,81.9545,9082.0
2018-12-03 13:00:00,86.67,86.93,86.64,86.84,12378.0,82.0492,82.2953,82.0208,82.2101,12378.0
2018-12-03 13:30:00,86.79,86.79,86.57,86.67,14101.0,82.1628,82.1628,81.9545,82.0492,14101.0
2018-12-03 14:00:00,86.68,86.79,86.41,86.75,16600.0,82.0587,82.1628,81.8031,82.1249,16600.0
2018-12-03 14:30:00,86.68,86.8,86.46,86.57,12491.0,82.0587,82.1723,81.8504,81.9545,12491.0
2018-12-03 15:00:00,86.55,86.76,86.38,86.61,19992.0,81.9356,82.1344,81.7747,81.9924,19992.0
2018-12-03 15:30:00,86.63,86.68,86.42,86.55,68961.0,82.0113,82.0587,81.8125,81.9356,68961.0
2018-12-04 09:30:00,86.33,86.33,84.69,84.75,31045.0,81.7273,81.7273,80.1748,80.2316,31045.0
2018-12-04 10:00:00,84.65,84.73,84.35,84.57,12292.0,80.1369,80.2126,79.8529,80.0612,12292.0
2018-12-04 10:30:00,84.59,84.72,84.34,84.5,16465.0,80.0801,80.2032,79.8434,79.9949,16465.0
2018-12-04 11:00:00,84.38,84.54,84.25,84.28,18715.0,79.8813,80.0328,79.7582,79.7866,18715.0
2018-12-04 11:30:00,84.32,84.36,84.07,84.1,29143.0,79.8245,79.8623,79.5878,79.6162,29143.0
2018-12-04 12:00:00,84.07,84.09,83.35,83.36,20915.0,79.5878,79.6067,78.9062,78.9157,20915.0
2018-12-04 12:30:00,83.32,83.43,82.78,82.78,33393.0,78.8778,78.9819,78.3666,78.3666,33393.0
2018-12-04 13:00:00,82.72,82.88,82.11,82.21,43328.0,78.3098,78.4613,77.7323,77.827,43328.0
2018-12-04 13:30:00,82.18,83.09,82.12,82.96,30617.0,77.7986,78.6601,77.7418,78.537,30617.0
2018-12-04 14:00:00,82.93,83.11,82.72,82.9,24859.0,78.5086,78.679,78.3098,78.4802,24859.0
2018-12-04 14:30:00,82.92,83.39,82.92,83.0,23785.0,78.4991,78.9441,78.4991,78.5749,23785.0
2018-12-04 15:00:00,83.0,83.0,82.34,82.36,46139.0,78.5749,78.5749,77.95,77.969,46139.0
2018-12-04 15:30:00,82.34,82.74,82.11,82.23,182654.0,77.95,78.3287,77.7323,77.8459,182654.0
2018-12-06 09:30:00,81.06,81.23,80.54,80.95,77271.0,76.7383,76.8992,76.246,76.6342,77271.0
2018-12-06 10:00:00,80.99,81.52,80.66,80.87,40775.0,76.672,77.1738,76.3596,76.5584,40775.0
2018-12-06 10:30:00,80.83,80.9,80.2,80.36,37023.0,76.5205,76.5868,75.9241,76.0756,37023.0
2018-12-06 11:00:00,80.36,80.48,79.37,79.52,57926.0,76.0756,76.1892,75.1384,75.2804,57926.0
2018-12-06 11:30:00,79.5,80.01,79.43,79.81,87774.0,75.2615,75.7443,75.1952,75.5549,87774.0
2018-12-06 12:00:00,79.75,79.85,79.52,79.84,38223.0,75.4981,75.5928,75.2804,75.5833,38223.0
2018-12-06 12:30:00,79.83,80.03,79.64,79.81,34488.0,75.5739,75.7632,75.394,75.5549,34488.0
2018-12-06 13:00:00,79.84,79.9,79.53,79.75,29732.0,75.5833,75.6401,75.2899,75.4981,29732.0
2018-12-06 13:30:00,79.68,80.38,79.59,80.38,29555.0,75.4319,76.0945,75.3467,76.0945,29555.0
2018-12-06 14:00:00,80.49,80.6,79.89,80.21,50236.0,76.1987,76.3028,75.6307,75.9336,50236.0
2018-12-06 14:30:00,80.26,80.31,79.73,80.2,43322.0,75.9809,76.0283,75.4792,75.9241,43322.0
2018-12-06 15:00:00,80.31,80.61,80.14,80.42,56731.0,76.0283,76.3123,75.8673,76.1324,56731.0
2018-12-06 15:30:00,80.41,81.09,80.4,81.01,142385.0,76.1229,76.7667,76.1135,76.691,142385.0
2018-12-07 09:30:00,80.9,82.3,80.9,81.92,69488.0,76.5868,77.9122,76.5868,77.5524,69488.0
2018-12-07 10:00:00,81.9,81.9,80.83,80.84,11805.0,77.5335,77.5335,76.5205,76.53,11805.0
2018-12-07 10:30:00,80.91,81.44,80.65,81.44,14482.0,76.5963,77.098,76.3501,77.098,14482.0
2018-12-07 11:00:00,81.41,81.5,80.66,80.88,27025.0,77.0696,77.1548,76.3596,76.5679,27025.0
2018-12-07 11:30:00,80.84,81.21,80.76,80.82,25766.0,76.53,76.8803,76.4543,76.5111,25766.0
2018-12-07 12:00:00,80.77,81.14,80.77,80.96,19008.0,76.4637,76.814,76.4637,76.6436,19008.0
2018-12-07 12:30:00,80.84,81.13,80.61,81.1,14127.0,76.53,76.8046,76.3123,76.7762,14127.0
2018-12-07 13:00:00,81.07,81.23,80.65,80.84,26265.0,76.7478,76.8992,76.3501,76.53,26265.0
2018-12-07 13:30:00,80.8,80.8,80.47,80.57,17707.0,76.4921,76.4921,76.1797,76.2744,17707.0
2018-12-07 14:00:00,80.55,80.78,80.17,80.62,24274.0,76.2555,76.4732,75.8957,76.3217,24274.0
2018-12-07 14:30:00,80.56,80.57,80.0,80.04,19648.0,76.2649,76.2744,75.7348,75.7727,19648.0
2018-12-07 15:00:00,80.1,80.52,79.93,80.44,31781.0,75.8295,76.2271,75.6685,76.1513,31781.0
2018-12-07 15:30:00,80.46,80.87,80.2,80.26,114675.0,76.1703,76.5584,75.9241,75.9809,114675.0
2018-12-10 09:30:00,80.15,80.28,78.47,78.57,45561.0,75.8768,75.9999,74.2864,74.381,45561.0
2018-12-10 10:00:00,78.58,78.95,78.42,78.53,22372.0,74.3905,74.7408,74.239,74.3432,22372.0
2018-12-10 10:30:00,78.51,78.58,77.68,77.87,25709.0,74.3242,74.3905,73.5385,73.7184,25709.0
2018-12-10 11:00:00,77.92,77.92,77.37,77.56,18543.0,73.7657,73.7657,73.245,73.4249,18543.0
2018-12-10 11:30:00,77.72,78.08,77.69,77.72,16209.0,73.5764,73.9172,73.548,73.5764,16209.0
2018-12-10 12:00:00,77.69,77.94,77.58,77.84,10547.0,73.548,73.7846,73.4438,73.69,10547.0
2018-12-10 12:30:00,77.78,78.62,77.78,78.5,27987.0,73.6332,74.4284,73.6332,74.3148,27987.0
2018-12-10 13:00:00,78.49,78.8,78.43,78.43,14393.0,74.3053,74.5988,74.2485,74.2485,14393.0
2018-12-10 13:30:00,78.42,78.87,78.42,78.64,11536.0,74.239,74.665,74.239,74.4473,11536.0
2018-12-10 14:00:00,78.64,78.71,78.27,78.49,12931.0,74.4473,74.5136,74.097,74.3053,12931.0
2018-12-10 14:30:00,78.5,78.92,78.5,78.64,14924.0,74.3148,74.7124,74.3148,74.4473,14924.0
2018-12-10 15:00:00,78.66,78.8,78.45,78.77,24286.0,74.4662,74.5988,74.2674,74.5704,24286.0
2018-12-10 15:30:00,78.79,79.27,78.79,78.9,45561.0,74.5893,75.0437,74.5893,74.6934,45561.0
2018-12-11 09:30:00,79.85,80.21,79.49,79.71,27901.0,75.5928,75.9336,75.252,75.4603,27901.0
2018-12-11 10:00:00,79.74,80.01,79.3,79.6,12586.0,75.4887,75.7443,75.0721,75.3561,12586.0
2018-12-11 10:30:00,79.75,79.75,79.12,79.18,11432.0,75.4981,75.4981,74.9017,74.9585,11432.0
2018-12-11 11:00:00,79.2,79.29,78.76,78.84,10000.0,74.9775,75.0627,74.5609,74.6366,10000.0
2018-12-11 11:30:00,78.75,78.86,78.57,78.59,16556.0,74.5514,74.6556,74.381,74.4,16556.0
2018-12-11 12:00:00,78.54,78.54,78.0,78.16,17720.0,74.3526,74.3526,73.8414,73.9929,17720.0
2018-12-11 12:30:00,78.14,78.36,78.05,78.16,23837.0,73.974,74.1822,73.8888,73.9929,23837.0
2018-12-11 13:00:00,78.16,78.55,78.03,78.31,24199.0,73.9929,74.3621,73.8698,74.1349,24199.0
2018-12-11 13:30:00,78.27,78.31,77.84,78.02,14797.0,74.097,74.1349,73.69,73.8604,14797.0
2018-12-11 14:00:00,78.03,78.53,78.01,78.5,30957.0,73.8698,74.3432,73.8509,74.3148,30957.0
2018-12-11 14:30:00,78.53,78.78,78.44,78.59,27929.0,74.3432,74.5798,74.258,74.4,27929.0
2018-12-11 15:00:00,78.61,79.02,78.35,78.73,38525.0,74.4189,74.807,74.1728,74.5325,38525.0
2018-12-11 15:30:00,78.72,78.98,77.99,78.06,109455.0,74.523,74.7692,73.832,73.8982,109455.0
2018-12-12 09:30:00,79.37,79.44,78.18,78.43,25008.0,75.1384,75.2047,74.0118,74.2485,25008.0
2018-12-12 10:00:00,78.42,79.06,78.18,78.9,14069.0,74.239,74.8449,74.0118,74.6934,14069.0
2018-12-12 10:30:00,78.88,78.96,78.43,78.92,9509.0,74.6745,74.7502,74.2485,74.7124,9509.0
2018-12-12 11:00:00,78.91,79.08,78.69,78.91,15510.0,74.7029,74.8639,74.4946,74.7029,15510.0
2018-12-12 11:30:00,78.98,79.17,78.67,79.15,17347.0,74.7692,74.9491,74.4757,74.9301,17347.0
2018-12-12 12:00:00,79.19,79.25,78.99,79.21,14523.0,74.968,75.0248,74.7786,74.9869,14523.0
2018-12-12 12:30:00,79.24,79.35,78.93,79.32,25429.0,75.0153,75.1195,74.7218,75.0911,25429.0
2018-12-12 13:00:00,79.36,79.6,79.31,79.6,17401.0,75.1289,75.3561,75.0816,75.3561,17401.0
2018-12-12 13:30:00,79.61,79.61,79.28,79.4,33839.0,75.3656,75.3656,75.0532,75.1668,33839.0
2018-12-12 14:00:00,79.38,79.49,79.11,79.16,40900.0,75.1479,75.252,74.8923,74.9396,40900.0
2018-12-12 14:30:00,79.2,79.42,79.01,79.38,36812.0,74.9775,75.1857,74.7976,75.1479,36812.0
2018-12-12 15:00:00,79.37,79.56,79.13,79.17,67058.0,75.1384,75.3183,74.9112,74.9491,67058.0
2018-12-12 15:30:00,79.16,79.28,78.45,78.56,146781.0,74.9396,75.0532,74.2674,74.3716,146781.0
2018-12-13 09:30:00,78.72,79.21,78.3,78.3,21798.0,74.523,74.9869,74.1254,74.1254,21798.0
2018-12-13 10:00:00,78.36,78.48,78.04,78.12,19984.0,74.1822,74.2958,73.8793,73.955,19984.0
2018-12-13 10:30:00,78.18,78.64,78.03,78.27,13341.0,74.0118,74.4473,73.8698,74.097,13341.0
2018-12-13 11:00:00,78.17,78.28,77.7,77.81,31977.0,74.0024,74.1065,73.5574,73.6616,31977.0
2018-12-13 11:30:00,77.73,78.08,77.71,77.88,13735.0,73.5858,73.9172,73.5669,73.7278,13735.0
2018-12-13 12:00:00,77.77,77.87,77.62,77.8,29856.0,73.6237,73.7184,73.4817,73.6521,29856.0
2018-12-13 12:30:00,77.8,78.19,77.75,78.16,24894.0,73.6521,74.0213,73.6048,73.9929,24894.0
2018-12-13 13:00:00,78.12,78.16,77.77,78.01,32724.0,73.955,73.9929,73.6237,73.8509,32724.0
2018-12-13 13:30:00,78.03,78.28,77.94,77.96,10394.0,73.8698,74.1065,73.7846,73.8036,10394.0
2018-12-13 14:00:00,77.97,78.07,77.72,77.84,16200.0,73.813,73.9077,73.5764,73.69,16200.0
2018-12-13 14:30:00,77.8,77.87,77.57,77.78,21865.0,73.6521,73.7184,73.4344,73.6332,21865.0
2018-12-13 15:00:00,77.81,77.95,77.62,77.75,41933.0,73.6616,73.7941,73.4817,73.6048,41933.0
2018-12-13 15:30:00,77.73,78.15,77.72,78.01,106389.0,73.5858,73.9834,73.5764,73.8509,106389.0
2018-12-14 09:30:00,77.41,77.75,76.89,77.75,54059.0,73.2829,73.6048,72.7906,73.6048,54059.0
2018-12-14 10:00:00,77.73,77.74,77.35,77.35,24638.0,73.5858,73.5953,73.2261,73.2261,24638.0
2018-12-14 10:30:00,77.3,77.65,77.11,77.54,47268.0,73.1788,73.5101,72.9989,73.406,47268.0
2018-12-14 11:00:00,77.51,77.7,77.38,77.59,41527.0,73.3776,73.5574,73.2545,73.4533,41527.0
2018-12-14 11:30:00,77.59,77.7,77.26,77.35,35007.0,73.4533,73.5574,73.1409,73.2261,35007.0
2018-12-14 12:00:00,77.41,77.48,77.31,77.46,16015.0,73.2829,73.3492,73.1882,73.3302,16015.0
2018-12-14 12:30:00,77.49,77.63,77.32,77.4,17482.0,73.3586,73.4912,73.1977,73.2734,17482.0
2018-12-14 13:00:00,77.41,77.61,77.34,77.46,15466.0,73.2829,73.4722,73.2166,73.3302,15466.0
2018-12-14 13:30:00,77.47,77.58,77.31,77.4,14851.0,73.3397,73.4438,73.1882,73.2734,14851.0
2018-12-14 14:00:00,77.4,77.59,77.29,77.45,22118.0,73.2734,73.4533,73.1693,73.3208,22118.0
2018-12-14 14:30:00,77.43,77.44,77.07,77.27,52856.0,73.3018,73.3113,72.961,73.1504,52856.0
2018-12-14 15:00:00,77.25,77.48,77.21,77.21,66527.0,73.1314,73.3492,73.0935,73.0935,66527.0
2018-12-14 15:30:00,77.19,77.25,76.98,77.14,168081.0,73.0746,73.1314,72.8758,73.0273,168081.0
2018-12-17 09:30:00,76.89,77.29,75.96,76.55,79931.0,72.7906,73.1693,71.9102,72.4687,79931.0
2018-12-17 10:00:00,76.62,77.13,76.3,77.0,25347.0,72.535,73.0178,72.2321,72.8947,25347.0
2018-12-17 10:30:00,77.02,77.6,76.9,77.54,28823.0,72.9137,73.4628,72.8001,73.406,28823.0
2018-12-17 11:00:00,77.58,77.73,77.44,77.49,26025.0,73.4438,73.5858,73.3113,73.3586,26025.0
2018-12-17 11:30:00,77.53,77.54,76.92,77.12,28288.0,73.3965,73.406,72.819,73.0083,28288.0
2018-12-17 12:00:00,77.14,77.17,76.83,76.94,24532.0,73.0273,73.0557,72.7338,72.8379,24532.0
2018-12-17 12:30:00,76.92,76.92,76.36,76.41,18627.0,72.819,72.819,72.2889,72.3362,18627.0
2018-12-17 13:00:00,76.34,76.63,76.31,76.57,13347.0,72.2699,72.5445,72.2415,72.4877,13347.0
2018-12-17 13:30:00,76.49,76.57,76.24,76.31,11687.0,72.4119,72.4877,72.1753,72.2415,11687.0
2018-12-17 14:00:00,76.32,76.5,76.11,76.31,18825.0,72.251,72.4214,72.0522,72.2415,18825.0
2018-12-17 14:30:00,76.34,76.53,76.13,76.26,22744.0,72.2699,72.4498,72.0711,72.1942,22744.0
2018-12-17 15:00:00,76.29,76.44,76.13,76.21,40957.0,72.2226,72.3646,72.0711,72.1469,40957.0
2018-12-17 15:30:00,76.22,76.22,75.62,75.93,196082.0,72.1563,72.1563,71.5883,71.8818,196082.0
2018-12-18 09:30:00,75.89,77.19,75.89,77.12,28612.0,71.8439,73.0746,71.8439,73.0083,28612.0
2018-12-18 10:00:00,77.09,77.09,76.59,76.74,21780.0,72.9799,72.9799,72.5066,72.6486,21780.0
2018-12-18 10:30:00,76.72,76.83,76.22,76.38,22929.0,72.6297,72.7338,72.1563,72.3078,22929.0
2018-12-18 11:00:00,76.4,76.57,76.06,76.17,15195.0,72.3267,72.4877,72.0049,72.109,15195.0
2018-12-18 11:30:00,76.24,76.36,76.0,76.2,32735.0,72.1753,72.2889,71.9481,72.1374,32735.0
2018-12-18 12:00:00,76.26,76.51,76.17,76.4,19439.0,72.1942,72.4309,72.109,72.3267,19439.0
2018-12-18 12:30:00,76.41,76.49,76.2,76.44,24869.0,72.3362,72.4119,72.1374,72.3646,24869.0
2018-12-18 13:00:00,76.46,76.57,75.93,75.99,33691.0,72.3835,72.4877,71.8818,71.9386,33691.0
2018-12-18 13:30:00,75.99,76.19,75.86,75.96,24821.0,71.9386,72.1279,71.8155,71.9102,24821.0
2018-12-18 14:00:00,76.02,76.42,75.97,76.26,18214.0,71.967,72.3457,71.9197,72.1942,18214.0
2018-12-18 14:30:00,76.22,76.22,75.68,75.68,22768.0,72.1563,72.1563,71.6451,71.6451,22768.0
2018-12-18 15:00:00,75.72,76.02,75.61,75.7,40161.0,71.683,71.967,71.5789,71.6641,40161.0
2018-12-18 15:30:00,75.73,76.25,75.73,75.83,94346.0,71.6925,72.1847,71.6925,71.7871,94346.0
2018-12-19 09:30:00,75.74,76.59,75.69,76.41,25949.0,71.7019,72.5066,71.6546,72.3362,25949.0
2018-12-19 10:00:00,76.27,76.69,76.27,76.49,11701.0,72.2037,72.6013,72.2037,72.4119,11701.0
2018-12-19 10:30:00,76.57,76.79,76.48,76.71,12306.0,72.4877,72.6959,72.4025,72.6202,12306.0
2018-12-19 11:00:00,76.72,76.82,76.59,76.62,16049.0,72.6297,72.7243,72.5066,72.535,16049.0
2018-12-19 11:30:00,76.53,76.66,76.42,76.63,17471.0,72.4498,72.5729,72.3457,72.5445,17471.0
2018-12-19 12:00:00,76.65,76.85,76.64,76.75,16665.0,72.5634,72.7527,72.5539,72.6581,16665.0
2018-12-19 12:30:00,76.75,76.94,76.67,76.67,16851.0,72.6581,72.8379,72.5823,72.5823,16851.0
2018-12-19 13:00:00,76.7,76.73,76.33,76.43,16830.0,72.6107,72.6391,72.2605,72.3551,16830.0
2018-12-19 13:30:00,76.44,76.52,76.24,76.46,34268.0,72.3646,72.4403,72.1753,72.3835,34268.0
2018-12-19 14:00:00,76.67,76.67,75.29,75.98,31174.0,72.5823,72.5823,71.2759,71.9291,31174.0
2018-12-19 14:30:00,75.91,76.29,74.92,75.03,40710.0,71.8629,72.2226,70.9256,71.0298,40710.0
2018-12-19 15:00:00,75.01,75.01,74.21,74.47,51935.0,71.0108,71.0108,70.2535,70.4996,51935.0
2018-12-19 15:30:00,74.45,74.69,74.11,74.46,131581.0,70.4807,70.7079,70.1588,70.4902,131581.0
2018-12-20 09:30:00,73.94,74.5,73.92,74.42,21123.0,69.9979,70.528,69.979,70.4523,21123.0
2018-12-20 10:00:00,74.26,74.68,74.18,74.32,17368.0,70.3008,70.6984,70.2251,70.3576,17368.0
2018-12-20 10:30:00,74.25,74.72,74.23,74.57,15312.0,70.2914,70.7363,70.2724,70.5943,15312.0
2018-12-20 11:00:00,74.59,74.65,74.37,74.4,25984.0,70.6132,70.67,70.405,70.4334,25984.0
2018-12-20 11:30:00,74.41,74.58,74.04,74.08,26679.0,70.4428,70.6038,70.0926,70.1304,26679.0
2018-12-20 12:00:00,74.13,74.53,73.98,74.52,18423.0,70.1778,70.5564,70.0358,70.547,18423.0
2018-12-20 12:30:00,74.47,74.52,73.86,74.08,20825.0,70.4996,70.547,69.9222,70.1304,20825.0
2018-12-20 13:00:00,74.08,74.14,73.77,73.98,16026.0,70.1304,70.1872,69.837,70.0358,16026.0
2018-12-20 13:30:00,73.99,74.12,73.68,73.8,38527.0,70.0452,70.1683,69.7518,69.8654,38527.0
2018-12-20 14:00:00,73.8,73.8,73.04,73.43,22537.0,69.8654,69.8654,69.1459,69.5151,22537.0
2018-12-20 14:30:00,73.61,74.24,73.59,73.82,22800.0,69.6855,70.2819,69.6665,69.8843,22800.0
2018-12-20 15:00:00,73.81,74.28,73.57,73.88,45988.0,69.8748,70.3198,69.6476,69.9411,45988.0
2018-12-20 15:30:00,73.89,74.31,73.56,73.8,99984.0,69.9506,70.3482,69.6381,69.8654,99984.0
2018-12-21 09:30:00,73.51,74.08,73.51,74.03,167821.0,69.5908,70.1304,69.5908,70.0831,167821.0
2018-12-21 10:00:00,74.07,75.1,74.03,74.75,16792.0,70.121,71.096,70.0831,70.7647,16792.0
2018-12-21 10:30:00,74.8,74.82,74.3,74.33,8165.0,70.812,70.831,70.3387,70.3671,8165.0
2018-12-21 11:00:00,74.18,74.3,73.82,74.29,15680.0,70.2251,70.3387,69.8843,70.3292,15680.0
2018-12-21 11:30:00,74.33,74.46,74.01,74.01,31923.0,70.3671,70.4902,70.0642,70.0642,31923.0
2018-12-21 12:00:00,74.09,74.17,73.9,73.9,29774.0,70.1399,70.2156,69.96,69.96,29774.0
2018-12-21 12:30:00,73.94,74.18,73.63,73.66,40096.0,69.9979,70.2251,69.7044,69.7328,40096.0
2018-12-21 13:00:00,73.67,73.78,73.46,73.63,21578.0,69.7423,69.8464,69.5435,69.7044,21578.0
2018-12-21 13:30:00,73.61,73.91,73.48,73.6,49196.0,69.6855,69.9695,69.5624,69.676,49196.0
2018-12-21 14:00:00,73.56,73.74,73.36,73.51,52143.0,69.6381,69.8086,69.4488,69.5908,52143.0
2018-12-21 14:30:00,73.55,73.67,73.33,73.44,16699.0,69.6287,69.7423,69.4204,69.5245,16699.0
2018-12-21 15:00:00,73.42,73.55,72.73,72.73,39077.0,69.5056,69.6287,68.8524,68.8524,39077.0
2018-12-21 15:30:00,72.75,72.86,72.38,72.51,100116.0,68.8713,68.9755,68.5211,68.6441,100116.0
2018-12-24 09:30:00,71.98,72.27,71.41,71.71,27910.0,68.1424,68.4169,67.6028,67.8868,27910.0
2018-12-24 10:00:00,71.76,71.81,71.01,71.72,17762.0,67.9341,67.9815,67.2241,67.8962,17762.0
2018-12-24 10:30:00,71.69,72.43,71.69,72.26,10887.0,67.8678,68.5684,67.8678,68.4075,10887.0
2018-12-24 11:00:00,72.32,72.47,71.76,71.81,15000.0,68.4643,68.6063,67.9341,67.9815,15000.0
2018-12-24 11:30:00,71.88,72.06,71.49,71.52,13064.0,68.0477,68.2181,67.6785,67.7069,13064.0
2018-12-24 12:00:00,71.53,71.7,71.3,71.55,22573.0,67.7164,67.8773,67.4986,67.7353,22573.0
2018-12-24 12:30:00,71.55,71.65,70.6,70.69,53103.0,67.7353,67.83,66.836,66.9212,53103.0
2018-12-26 09:30:00,70.75,71.06,70.41,70.42,21416.0,66.978,67.2714,66.6561,66.6656,21416.0
2018-12-26 10:00:00,70.37,70.45,69.68,70.33,21954.0,66.6182,66.694,65.965,66.5804,21954.0
2018-12-26 10:30:00,70.23,70.27,69.83,69.95,15488.0,66.4857,66.5236,66.107,66.2206,15488.0
2018-12-26 11:00:00,69.99,70.71,69.94,70.69,13224.0,66.2585,66.9401,66.2111,66.9212,13224.0
2018-12-26 11:30:00,70.68,71.23,70.58,71.23,13935.0,66.9117,67.4324,66.817,67.4324,13935.0
2018-12-26 12:00:00,71.23,71.68,71.23,71.36,20241.0,67.4324,67.8584,67.4324,67.5554,20241.0
2018-12-26 12:30:00,71.32,71.71,71.28,71.52,10776.0,67.5176,67.8868,67.4797,67.7069,10776.0
2018-12-26 13:00:00,71.57,71.57,71.04,71.17,9301.0,67.7542,67.7542,67.2525,67.3756,9301.0
2018-12-26 13:30:00,71.23,71.78,71.17,71.78,10346.0,67.4324,67.953,67.3756,67.953,10346.0
2018-12-26 14:00:00,71.79,71.79,71.32,71.36,18976.0,67.9625,67.9625,67.5176,67.5554,18976.0
2018-12-26 14:30:00,71.4,71.75,71.38,71.75,19809.0,67.5933,67.9246,67.5744,67.9246,19809.0
2018-12-26 15:00:00,71.72,72.35,71.7,72.35,39808.0,67.8962,68.4927,67.8773,68.4927,39808.0
2018-12-26 15:30:00,72.31,73.48,72.31,73.44,119308.0,68.4548,69.5624,68.4548,69.5245,119308.0
2018-12-27 09:30:00,72.42,73.27,71.96,72.76,24794.0,68.5589,69.3636,68.1235,68.8808,24794.0
2018-12-27 10:00:00,72.71,72.99,72.33,72.74,16685.0,68.8335,69.0985,68.4737,68.8619,16685.0
2018-12-27 10:30:00,72.72,73.26,72.63,72.86,18501.0,68.8429,69.3541,68.7577,68.9755,18501.0
2018-12-27 11:00:00,72.82,73.32,72.71,73.32,11813.0,68.9376,69.4109,68.8335,69.4109,11813.0
2018-12-27 11:30:00,73.39,73.48,72.83,73.09,11900.0,69.4772,69.5624,68.9471,69.1932,11900.0
2018-12-27 12:00:00,73.0,73.31,72.75,72.86,10138.0,69.108,69.4015,68.8713,68.9755,10138.0
2018-12-27 12:30:00,72.82,72.89,72.58,72.77,15097.0,68.9376,69.0039,68.7104,68.8903,15097.0
2018-12-27 13:00:00,72.82,72.89,72.54,72.56,13971.0,68.9376,69.0039,68.6725,68.6915,13971.0
2018-12-27 13:30:00,72.55,72.59,72.13,72.33,14213.0,68.682,68.7199,68.2844,68.4737,14213.0
2018-12-27 14:00:00,72.26,72.37,71.92,72.11,18471.0,68.4075,68.5116,68.0856,68.2655,18471.0
2018-12-27 14:30:00,72.08,72.58,71.96,72.5,16637.0,68.2371,68.7104,68.1235,68.6347,16637.0
2018-12-27 15:00:00,72.55,73.25,72.27,73.22,23033.0,68.682,69.3447,68.4169,69.3163,23033.0
2018-12-27 15:30:00,73.2,74.3,73.07,74.3,85927.0,69.2973,70.3387,69.1743,70.3387,85927.0
2018-12-28 09:30:00,74.48,74.87,74.1,74.54,16735.0,70.5091,70.8783,70.1494,70.5659,16735.0
2018-12-28 10:00:00,74.65,74.65,74.02,74.11,8727.0,70.67,70.67,70.0736,70.1588,8727.0
2018-12-28 10:30:00,74.05,74.29,73.87,74.24,10007.0,70.102,70.3292,69.9316,70.2819,10007.0
2018-12-28 11:00:00,74.15,74.45,73.93,74.05,18097.0,70.1967,70.4807,69.9884,70.102,18097.0
2018-12-28 11:30:00,74.17,74.34,74.08,74.25,8875.0,70.2156,70.3766,70.1304,70.2914,8875.0
2018-12-28 12:00:00,74.28,74.64,74.28,74.44,13287.0,70.3198,70.6606,70.3198,70.4712,13287.0
2018-12-28 12:30:00,74.55,74.55,74.01,74.01,17781.0,70.5754,70.5754,70.0642,70.0642,17781.0
2018-12-28 13:00:00,74.03,74.25,73.87,73.92,7870.0,70.0831,70.2914,69.9316,69.979,7870.0
2018-12-28 13:30:00,73.86,74.27,73.83,74.05,8725.0,69.9222,70.3103,69.8938,70.102,8725.0
2018-12-28 14:00:00,74.06,74.58,74.06,74.36,13302.0,70.1115,70.6038,70.1115,70.3955,13302.0
2018-12-28 14:30:00,74.34,74.96,74.28,74.79,20737.0,70.3766,70.9635,70.3198,70.8026,20737.0
2018-12-28 15:00:00,74.87,74.9,73.75,73.91,22924.0,70.8783,70.9067,69.818,69.9695,22924.0
2018-12-28 15:30:00,73.9,73.99,73.64,73.86,102849.0,69.96,70.0452,69.7139,69.9222,102849.0
2018-12-31 09:30:00,74.1,74.76,74.1,74.16,13261.0,70.1494,70.7742,70.1494,70.2062,13261.0
2018-12-31 10:00:00,74.25,74.51,74.13,74.18,11486.0,70.2914,70.5375,70.1778,70.2251,11486.0
2018-12-31 10:30:00,74.14,74.56,74.11,74.24,13800.0,70.1872,70.5848,70.1588,70.2819,13800.0
2018-12-31 11:00:00,74.23,74.25,73.99,74.24,16721.0,70.2724,70.2914,70.0452,70.2819,16721.0
2018-12-31 11:30:00,74.2,74.23,73.78,74.09,17083.0,70.244,70.2724,69.8464,70.1399,17083.0
2018-12-31 12:00:00,74.13,74.24,73.93,74.06,18097.0,70.1778,70.2819,69.9884,70.1115,18097.0
2018-12-31 12:30:00,74.04,74.28,73.99,74.23,21154.0,70.0926,70.3198,70.0452,70.2724,21154.0
2018-12-31 13:00:00,74.26,74.5,74.22,74.5,13074.0,70.3008,70.528,70.263,70.528,13074.0
2018-12-31 13:30:00,74.45,74.49,74.02,74.08,14484.0,70.4807,70.5186,70.0736,70.1304,14484.0
2018-12-31 14:00:00,74.06,74.17,73.89,73.97,10347.0,70.1115,70.2156,69.9506,70.0263,10347.0
2018-12-31 14:30:00,73.98,74.21,73.76,73.98,11552.0,70.0358,70.2535,69.8275,70.0358,11552.0
2018-12-31 15:00:00,73.98,74.22,73.95,74.15,13393.0,70.0358,70.263,70.0074,70.1967,13393.0
2018-12-31 15:30:00,74.15,74.55,74.13,74.55,96453.0,70.1967,70.5754,70.1778,70.5754,96453.0
2019-01-02 09:30:00,73.71,74.71,73.52,74.71,54276.0,69.7802,70.7268,69.6003,70.7268,54276.0
2019-01-02 10:00:00,74.71,75.5,74.6,75.34,49508.0,70.7268,71.4747,70.6227,71.3232,49508.0
2019-01-02 10:30:00,75.32,75.95,75.18,75.72,38382.0,71.3043,71.9007,71.1718,71.683,38382.0
2019-01-02 11:00:00,75.72,76.11,75.51,75.79,30853.0,71.683,72.0522,71.4842,71.7493,30853.0
2019-01-02 11:30:00,75.8,76.19,75.69,75.7,25959.0,71.7587,72.1279,71.6546,71.6641,25959.0
2019-01-02 12:00:00,75.62,75.76,75.46,75.47,22773.0,71.5883,71.7209,71.4369,71.4463,22773.0
2019-01-02 12:30:00,75.5,75.8,75.37,75.72,26011.0,71.4747,71.7587,71.3516,71.683,26011.0
2019-01-02 13:00:00,75.73,76.0,75.72,75.94,19678.0,71.6925,71.9481,71.683,71.8913,19678.0
2019-01-02 13:30:00,75.92,76.46,75.91,76.46,34353.0,71.8723,72.3835,71.8629,72.3835,34353.0
2019-01-02 14:00:00,76.45,76.46,76.1,76.2,28057.0,72.3741,72.3835,72.0427,72.1374,28057.0
2019-01-02 14:30:00,76.21,76.43,76.09,76.12,33236.0,72.1469,72.3551,72.0333,72.0617,33236.0
2019-01-02 15:00:00,76.08,76.21,75.93,76.05,72872.0,72.0238,72.1469,71.8818,71.9954,72872.0
2019-01-02 15:30:00,76.08,76.5,75.97,76.4,160011.0,72.0238,72.4214,71.9197,72.3267,160011.0
2019-01-03 09:30:00,75.88,76.58,75.83,76.13,25041.0,71.9877,72.6518,71.9402,72.2249,25041.0
2019-01-03 10:00:00,76.02,76.05,75.57,75.84,23685.0,72.1205,72.149,71.6936,71.9497,23685.0
2019-01-03 10:30:00,75.84,75.87,75.31,75.81,16397.0,71.9497,71.9782,71.4469,71.9213,16397.0
2019-01-03 11:00:00,75.86,76.09,75.6,75.8,20772.0,71.9687,72.1869,71.722,71.9118,20772.0
2019-01-03 11:30:00,75.86,76.36,75.81,75.99,27321.0,71.9687,72.4431,71.9213,72.092,27321.0
2019-01-03 12:00:00,76.03,76.23,75.86,76.09,16461.0,72.13,72.3197,71.9687,72.1869,16461.0
2019-01-03 12:30:00,76.21,76.34,75.99,76.22,16807.0,72.3008,72.4241,72.092,72.3102,16807.0
2019-01-03 13:00:00,76.22,76.22,75.55,75.68,19215.0,72.3102,72.3102,71.6746,71.7979,19215.0
2019-01-03 13:30:00,75.67,76.0,75.36,75.45,32182.0,71.7885,72.1015,71.4944,71.5797,32182.0
2019-01-03 14:00:00,75.42,75.72,75.39,75.69,16832.0,71.5513,71.8359,71.5228,71.8074,16832.0
2019-01-03 14:30:00,75.71,75.81,75.11,75.22,26727.0,71.8264,71.9213,71.2572,71.3615,26727.0
2019-01-03 15:00:00,75.2,75.26,75.0,75.03,46102.0,71.3426,71.3995,71.1528,71.1813,46102.0
2019-01-03 15:30:00,75.02,75.31,74.94,75.01,141532.0,71.1718,71.4469,71.0959,71.1623,141532.0
2019-01-04 09:30:00,76.24,76.58,75.81,76.4,23559.0,72.3292,72.6518,71.9213,72.481,23559.0
2019-01-04 10:00:00,76.52,77.3,76.4,77.29,36407.0,72.5949,73.3348,72.481,73.3254,36407.0
2019-01-04 10:30:00,77.29,77.48,76.96,77.47,33375.0,73.3254,73.5056,73.0123,73.4961,33375.0
2019-01-04 11:00:00,77.45,77.66,77.07,77.13,15733.0,73.4772,73.6764,73.1166,73.1736,15733.0
2019-01-04 11:30:00,77.13,77.59,77.02,77.5,18424.0,73.1736,73.61,73.0692,73.5246,18424.0
2019-01-04 12:00:00,77.49,77.54,77.19,77.42,16484.0,73.5151,73.5625,73.2305,73.4487,16484.0
2019-01-04 12:30:00,77.42,77.73,77.3,77.67,24240.0,73.4487,73.7428,73.3348,73.6859,24240.0
2019-01-04 13:00:00,77.7,77.89,77.58,77.66,16485.0,73.7143,73.8946,73.6005,73.6764,16485.0
2019-01-04 13:30:00,77.73,77.77,77.49,77.71,19058.0,73.7428,73.7807,73.5151,73.7238,19058.0
2019-01-04 14:00:00,77.71,77.76,77.44,77.76,27318.0,73.7238,73.7712,73.4677,73.7712,27318.0
2019-01-04 14:30:00,77.76,77.91,77.63,77.78,61513.0,73.7712,73.9136,73.6479,73.7902,61513.0
2019-01-04 15:00:00,77.75,77.95,77.59,77.73,34170.0,73.7618,73.9515,73.61,73.7428,34170.0
2019-01-04 15:30:00,77.72,77.99,77.67,77.69,142485.0,73.7333,73.9895,73.6859,73.7048,142485.0
2019-01-07 09:30:00,77.38,77.81,76.62,76.94,35857.0,73.4107,73.8187,72.6897,72.9933,35857.0
2019-01-07 10:00:00,77.07,77.64,77.01,77.44,34729.0,73.1166,73.6574,73.0597,73.4677,34729.0
2019-01-07 10:30:00,77.42,77.78,77.32,77.73,54385.0,73.4487,73.7902,73.3538,73.7428,54385.0
2019-01-07 11:00:00,77.69,77.96,77.64,77.86,19283.0,73.7048,73.961,73.6574,73.8661,19283.0
2019-01-07 11:30:00,77.89,78.21,77.75,78.21,39624.0,73.8946,74.1982,73.7618,74.1982,39624.0
2019-01-07 12:00:00,78.29,78.29,77.85,78.12,33153.0,74.2741,74.2741,73.8566,74.1128,33153.0
2019-01-07 12:30:00,78.1,78.32,78.09,78.3,25181.0,74.0938,74.3025,74.0843,74.2835,25181.0
2019-01-07 13:00:00,78.34,78.46,78.31,78.35,12613.0,74.3215,74.4353,74.293,74.331,12613.0
2019-01-07 13:30:00,78.34,78.51,78.0,78.0,13092.0,74.3215,74.4828,73.9989,73.9989,13092.0
2019-01-07 14:00:00,77.98,78.35,77.9,78.18,15873.0,73.98,74.331,73.9041,74.1697,15873.0
2019-01-07 14:30:00,78.17,78.24,77.86,77.99,25764.0,74.1602,74.2266,73.8661,73.9895,25764.0
2019-01-07 15:00:00,78.0,78.36,77.98,78.3,25368.0,73.9989,74.3405,73.98,74.2835,25368.0
2019-01-07 15:30:00,78.27,78.27,77.91,77.91,96391.0,74.2551,74.2551,73.9136,73.9136,96391.0
2019-01-08 09:30:00,78.33,78.66,78.1,78.28,17795.0,74.312,74.6251,74.0938,74.2646,17795.0
2019-01-08 10:00:00,78.32,78.47,77.64,77.81,44900.0,74.3025,74.4448,73.6574,73.8187,44900.0
2019-01-08 10:30:00,77.89,77.89,77.48,77.59,17055.0,73.8946,73.8946,73.5056,73.61,17055.0
2019-01-08 11:00:00,77.59,77.84,77.46,77.67,26757.0,73.61,73.8471,73.4866,73.6859,26757.0
2019-01-08 11:30:00,77.63,77.95,77.5,77.94,18987.0,73.6479,73.9515,73.5246,73.942,18987.0
2019-01-08 12:00:00,77.94,78.3,77.94,78.23,20255.0,73.942,74.2835,73.942,74.2171,20255.0
2019-01-08 12:30:00,78.25,78.25,77.81,78.1,25615.0,74.2361,74.2361,73.8187,74.0938,25615.0
2019-01-08 13:00:00,78.1,78.28,78.04,78.25,17009.0,74.0938,74.2646,74.0369,74.2361,17009.0
2019-01-08 13:30:00,78.23,78.52,78.16,78.52,21023.0,74.2171,74.4923,74.1507,74.4923,21023.0
2019-01-08 14:00:00,78.53,78.6,78.38,78.48,25559.0,74.5018,74.5682,74.3594,74.4543,25559.0
2019-01-08 14:30:00,78.45,78.6,78.21,78.3,22569.0,74.4259,74.5682,74.1982,74.2835,22569.0
2019-01-08 15:00:00,78.28,78.47,78.22,78.47,27521.0,74.2646,74.4448,74.2077,74.4448,27521.0
2019-01-08 15:30:00,78.48,78.85,78.47,78.85,118903.0,74.4543,74.8053,74.4448,74.8053,118903.0
2019-01-09 09:30:00,78.78,79.65,78.78,79.46,26687.0,74.7389,75.5643,74.7389,75.384,26687.0
2019-01-09 10:00:00,79.58,79.71,79.43,79.47,14952.0,75.4979,75.6212,75.3556,75.3935,14952.0
2019-01-09 10:30:00,79.47,79.47,79.09,79.26,42035.0,75.3935,75.3935,75.033,75.1943,42035.0
2019-01-09 11:00:00,79.22,79.66,79.2,79.6,18804.0,75.1564,75.5738,75.1374,75.5169,18804.0
2019-01-09 11:30:00,79.59,79.77,79.5,79.57,14360.0,75.5074,75.6781,75.422,75.4884,14360.0
2019-01-09 12:00:00,79.59,79.88,79.57,79.85,12860.0,75.5074,75.7825,75.4884,75.754,12860.0
2019-01-09 12:30:00,79.81,79.96,79.75,79.78,34295.0,75.7161,75.8584,75.6592,75.6876,34295.0
2019-01-09 13:00:00,79.77,79.81,79.63,79.74,22324.0,75.6781,75.7161,75.5453,75.6497,22324.0
2019-01-09 13:30:00,79.71,79.71,79.55,79.56,12135.0,75.6212,75.6212,75.4694,75.4789,12135.0
2019-01-09 14:00:00,79.56,79.87,79.48,79.62,26152.0,75.4789,75.773,75.403,75.5358,26152.0
2019-01-09 14:30:00,79.6,79.87,79.58,79.78,21190.0,75.5169,75.773,75.4979,75.6876,21190.0
2019-01-09 15:00:00,79.77,79.9,79.74,79.87,24762.0,75.6781,75.8015,75.6497,75.773,24762.0
2019-01-09 15:30:00,79.85,79.87,79.51,79.71,76914.0,75.754,75.773,75.4315,75.6212,76914.0
2019-01-10 09:30:00,79.57,79.69,79.34,79.43,9289.0,75.4884,75.6022,75.2702,75.3556,9289.0
2019-01-10 10:00:00,79.42,79.74,79.38,79.63,7261.0,75.3461,75.6497,75.3081,75.5453,7261.0
2019-01-10 10:30:00,79.68,79.87,79.68,79.86,6159.0,75.5928,75.773,75.5928,75.7635,6159.0
2019-01-10 11:00:00,79.94,80.02,79.73,79.76,15358.0,75.8394,75.9153,75.6402,75.6687,15358.0
2019-01-10 11:30:00,79.77,80.06,79.76,80.02,14363.0,75.6781,75.9533,75.6687,75.9153,14363.0
2019-01-10 12:00:00,80.0,80.09,79.73,79.86,9490.0,75.8963,75.9817,75.6402,75.7635,9490.0
2019-01-10 12:30:00,79.87,80.0,79.78,79.94,9310.0,75.773,75.8963,75.6876,75.8394,9310.0
2019-01-10 13:00:00,79.91,79.97,79.5,79.6,7618.0,75.811,75.8679,75.422,75.5169,7618.0
2019-01-10 13:30:00,79.63,79.67,79.44,79.55,9652.0,75.5453,75.5833,75.3651,75.4694,9652.0
2019-01-10 14:00:00,79.53,79.95,79.53,79.8,12768.0,75.4505,75.8489,75.4505,75.7066,12768.0
2019-01-10 14:30:00,79.82,79.95,79.61,79.74,20779.0,75.7256,75.8489,75.5264,75.6497,20779.0
2019-01-10 15:00:00,79.77,79.88,79.6,79.85,24313.0,75.6781,75.7825,75.5169,75.754,24313.0
2019-01-10 15:30:00,79.86,79.94,79.73,79.81,60630.0,75.7635,75.8394,75.6402,75.7161,60630.0
2019-01-11 09:30:00,79.42,79.42,79.06,79.33,9384.0,75.3461,75.3461,75.0046,75.2607,9384.0
2019-01-11 10:00:00,79.26,79.35,78.99,79.14,6705.0,75.1943,75.2797,74.9382,75.0805,6705.0
2019-01-11 10:30:00,79.1,79.42,79.02,79.42,10883.0,75.0425,75.3461,74.9666,75.3461,10883.0
2019-01-11 11:00:00,79.5,79.66,79.32,79.63,14578.0,75.422,75.5738,75.2512,75.5453,14578.0
2019-01-11 11:30:00,79.62,79.89,79.59,79.76,10545.0,75.5358,75.792,75.5074,75.6687,10545.0
2019-01-11 12:00:00,79.75,79.89,79.72,79.8,17938.0,75.6592,75.792,75.6307,75.7066,17938.0
2019-01-11 12:30:00,79.78,80.08,79.78,80.06,13424.0,75.6876,75.9722,75.6876,75.9533,13424.0
2019-01-11 13:00:00,80.07,80.09,79.82,79.92,45958.0,75.9628,75.9817,75.7256,75.8205,45958.0
2019-01-11 13:30:00,79.88,80.17,79.88,80.1,9857.0,75.7825,76.0576,75.7825,75.9912,9857.0
2019-01-11 14:00:00,80.09,80.15,79.98,80.0,9150.0,75.9817,76.0387,75.8774,75.8963,9150.0
2019-01-11 14:30:00,79.99,80.05,79.85,79.92,31185.0,75.8869,75.9438,75.754,75.8205,31185.0
2019-01-11 15:00:00,79.92,79.96,79.74,79.74,13193.0,75.8205,75.8584,75.6497,75.6497,13193.0
2019-01-11 15:30:00,79.76,80.08,79.76,80.07,59081.0,75.6687,75.9722,75.6687,75.9628,59081.0
2019-01-14 09:30:00,79.37,80.2,79.37,80.01,15933.0,75.2987,76.0861,75.2987,75.9058,15933.0
2019-01-14 10:00:00,80.09,80.52,80.09,80.27,6955.0,75.9817,76.3897,75.9817,76.1525,6955.0
2019-01-14 10:30:00,80.33,80.33,80.02,80.15,10327.0,76.2094,76.2094,75.9153,76.0387,10327.0
2019-01-14 11:00:00,80.04,80.3,79.82,79.95,12389.0,75.9343,76.181,75.7256,75.8489,12389.0
2019-01-14 11:30:00,79.92,80.03,79.8,79.86,35522.0,75.8205,75.9248,75.7066,75.7635,35522.0
2019-01-14 12:00:00,79.87,80.26,79.86,80.14,15819.0,75.773,76.143,75.7635,76.0292,15819.0
2019-01-14 12:30:00,80.16,80.2,80.04,80.14,11850.0,76.0481,76.0861,75.9343,76.0292,11850.0
2019-01-14 13:00:00,80.12,80.32,80.12,80.2,12602.0,76.0102,76.1999,76.0102,76.0861,12602.0
2019-01-14 13:30:00,80.17,80.28,80.09,80.09,10417.0,76.0576,76.162,75.9817,75.9817,10417.0
2019-01-14 14:00:00,80.09,80.16,79.9,80.03,14602.0,75.9817,76.0481,75.8015,75.9248,14602.0
2019-01-14 14:30:00,80.04,80.24,80.0,80.17,20336.0,75.9343,76.124,75.8963,76.0576,20336.0
2019-01-14 15:00:00,80.19,80.23,80.11,80.16,16916.0,76.0766,76.1145,76.0007,76.0481,16916.0
2019-01-14 15:30:00,80.14,80.19,79.91,79.98,56264.0,76.0292,76.0766,75.811,75.8774,56264.0
2019-01-15 09:30:00,79.91,80.38,79.81,79.84,12747.0,75.811,76.2569,75.7161,75.7446,12747.0
2019-01-15 10:00:00,79.8,80.19,79.62,79.81,10127.0,75.7066,76.0766,75.5358,75.7161,10127.0
2019-01-15 10:30:00,79.82,80.05,79.74,80.01,10721.0,75.7256,75.9438,75.6497,75.9058,10721.0
2019-01-15 11:00:00,80.02,80.06,79.68,79.74,8412.0,75.9153,75.9533,75.5928,75.6497,8412.0
2019-01-15 11:30:00,79.77,80.2,79.69,80.14,10045.0,75.6781,76.0861,75.6022,76.0292,10045.0
2019-01-15 12:00:00,80.12,80.3,79.89,80.15,61124.0,76.0102,76.181,75.792,76.0387,61124.0
2019-01-15 12:30:00,80.14,80.18,79.91,79.95,4303.0,76.0292,76.0671,75.811,75.8489,4303.0
2019-01-15 13:00:00,79.97,80.07,79.89,79.95,4578.0,75.8679,75.9628,75.792,75.8489,4578.0
2019-01-15 13:30:00,79.94,80.12,79.94,80.04,7971.0,75.8394,76.0102,75.8394,75.9343,7971.0
2019-01-15 14:00:00,80.05,80.21,79.8,79.8,12828.0,75.9438,76.0956,75.7066,75.7066,12828.0
2019-01-15 14:30:00,79.81,80.08,79.81,80.07,7904.0,75.7161,75.9722,75.7161,75.9628,7904.0
2019-01-15 15:00:00,80.02,80.28,80.02,80.25,11255.0,75.9153,76.162,75.9153,76.1335,11255.0
2019-01-15 15:30:00,80.27,80.52,80.2,80.49,38303.0,76.1525,76.3897,76.0861,76.3612,38303.0
2019-01-16 09:30:00,81.03,81.03,80.7,80.82,16377.0,76.8735,76.8735,76.5604,76.6743,16377.0
2019-01-16 10:00:00,80.94,81.13,80.48,80.7,49734.0,76.7881,76.9684,76.3517,76.5604,49734.0
2019-01-16 10:30:00,80.68,81.01,80.5,81.01,16338.0,76.5415,76.8545,76.3707,76.8545,16338.0
2019-01-16 11:00:00,81.04,81.35,80.92,81.32,16884.0,76.883,77.1771,76.7692,77.1486,16884.0
2019-01-16 11:30:00,81.38,81.39,81.18,81.26,9001.0,77.2056,77.215,77.0158,77.0917,9001.0
2019-01-16 12:00:00,81.32,81.38,81.16,81.33,21196.0,77.1486,77.2056,76.9968,77.1581,21196.0
2019-01-16 12:30:00,81.36,81.59,81.36,81.53,13872.0,77.1866,77.4048,77.1866,77.3479,13872.0
2019-01-16 13:00:00,81.51,81.61,81.43,81.59,13354.0,77.3289,77.4238,77.253,77.4048,13354.0
2019-01-16 13:30:00,81.59,81.6,81.31,81.42,12336.0,77.4048,77.4143,77.1391,77.2435,12336.0
2019-01-16 14:00:00,81.41,81.47,81.34,81.45,11074.0,77.234,77.2909,77.1676,77.272,11074.0
2019-01-16 14:30:00,81.51,81.58,81.34,81.37,15932.0,77.3289,77.3953,77.1676,77.1961,15932.0
2019-01-16 15:00:00,81.38,81.59,81.33,81.59,20946.0,77.2056,77.4048,77.1581,77.4048,20946.0
2019-01-16 15:30:00,81.59,81.59,81.22,81.26,91627.0,77.4048,77.4048,77.0538,77.0917,91627.0
2019-01-17 09:30:00,80.78,81.19,80.64,80.69,8886.0,76.6363,77.0253,76.5035,76.551,8886.0
2019-01-17 10:00:00,80.64,80.87,80.5,80.87,15180.0,76.5035,76.7217,76.3707,76.7217,15180.0
2019-01-17 10:30:00,80.78,81.13,80.78,81.11,10281.0,76.6363,76.9684,76.6363,76.9494,10281.0
2019-01-17 11:00:00,81.09,81.34,81.04,81.34,17596.0,76.9304,77.1676,76.883,77.1676,17596.0
2019-01-17 11:30:00,81.31,81.51,81.28,81.31,27355.0,77.1391,77.3289,77.1107,77.1391,27355.0
2019-01-17 12:00:00,81.32,81.39,81.21,81.33,22254.0,77.1486,77.215,77.0443,77.1581,22254.0
2019-01-17 12:30:00,81.33,81.35,81.0,81.05,26428.0,77.1581,77.1771,76.8451,76.8925,26428.0
2019-01-17 13:00:00,81.11,81.4,81.11,81.37,21560.0,76.9494,77.2245,76.9494,77.1961,21560.0
2019-01-17 13:30:00,81.37,81.44,81.32,81.42,15334.0,77.1961,77.2625,77.1486,77.2435,15334.0
2019-01-17 14:00:00,81.41,81.44,81.21,81.28,21101.0,77.234,77.2625,77.0443,77.1107,21101.0
2019-01-17 14:30:00,81.29,81.82,81.22,81.57,38252.0,77.1202,77.623,77.0538,77.3858,38252.0
2019-01-17 15:00:00,81.6,81.73,81.34,81.71,28414.0,77.4143,77.5376,77.1676,77.5186,28414.0
2019-01-17 15:30:00,81.72,81.78,81.43,81.7,115257.0,77.5281,77.585,77.253,77.5091,115257.0
2019-01-18 09:30:00,82.28,82.28,81.69,82.07,61212.0,78.0594,78.0594,77.4997,77.8602,61212.0
2019-01-18 10:00:00,82.08,82.17,81.7,81.83,27575.0,77.8697,77.955,77.5091,77.6325,27575.0
2019-01-18 10:30:00,81.84,82.15,81.79,82.06,24640.0,77.642,77.9361,77.5945,77.8507,24640.0
2019-01-18 11:00:00,82.03,82.3,82.03,82.23,36422.0,77.8222,78.0784,77.8222,78.012,36422.0
2019-01-18 11:30:00,82.21,82.23,81.9,81.96,36420.0,77.993,78.012,77.6989,77.7558,36420.0
2019-01-18 12:00:00,81.99,82.16,81.89,82.0,22896.0,77.7843,77.9455,77.6894,77.7938,22896.0
2019-01-18 12:30:00,81.97,82.04,81.81,81.96,17503.0,77.7653,77.8317,77.6135,77.7558,17503.0
2019-01-18 13:00:00,81.95,81.95,81.56,81.58,42777.0,77.7463,77.7463,77.3763,77.3953,42777.0
2019-01-18 13:30:00,81.57,81.73,81.47,81.72,43933.0,77.3858,77.5376,77.2909,77.5281,43933.0
2019-01-18 14:00:00,81.72,81.87,81.61,81.72,36637.0,77.5281,77.6704,77.4238,77.5281,36637.0
2019-01-18 14:30:00,81.67,81.85,81.63,81.77,35455.0,77.4807,77.6514,77.4427,77.5756,35455.0
2019-01-18 15:00:00,81.76,81.84,81.57,81.61,54277.0,77.5661,77.642,77.3858,77.4238,54277.0
2019-01-18 15:30:00,81.61,82.0,81.59,81.97,117389.0,77.4238,77.7938,77.4048,77.7653,117389.0
2019-01-22 09:30:00,81.7,82.19,81.09,81.79,36463.0,77.5091,77.974,76.9304,77.5945,36463.0
2019-01-22 10:00:00,81.65,81.65,81.26,81.39,12833.0,77.4617,77.4617,77.0917,77.215,12833.0
2019-01-22 10:30:00,81.29,81.41,81.11,81.34,14362.0,77.1202,77.234,76.9494,77.1676,14362.0
2019-01-22 11:00:00,81.31,81.6,81.3,81.43,20869.0,77.1391,77.4143,77.1297,77.253,20869.0
2019-01-22 11:30:00,81.41,81.57,81.19,81.19,23503.0,77.234,77.3858,77.0253,77.0253,23503.0
2019-01-22 12:00:00,81.2,81.44,81.1,81.35,17144.0,77.0348,77.2625,76.9399,77.1771,17144.0
2019-01-22 12:30:00,81.35,81.53,81.35,81.42,13123.0,77.1771,77.3479,77.1771,77.2435,13123.0
2019-01-22 13:00:00,81.38,81.4,81.04,81.23,19920.0,77.2056,77.2245,76.883,77.0633,19920.0
2019-01-22 13:30:00,81.21,81.39,81.19,81.32,22248.0,77.0443,77.215,77.0253,77.1486,22248.0
2019-01-22 14:00:00,81.33,81.33,81.11,81.15,15675.0,77.1581,77.1581,76.9494,76.9874,15675.0
2019-01-22 14:30:00,81.11,81.19,80.88,81.02,16225.0,76.9494,77.0253,76.7312,76.864,16225.0
2019-01-22 15:00:00,81.06,81.2,80.9,81.16,27472.0,76.902,77.0348,76.7502,76.9968,27472.0
2019-01-22 15:30:00,81.17,81.27,80.82,81.1,92022.0,77.0063,77.1012,76.6743,76.9399,92022.0
2019-01-23 09:30:00,81.4,81.67,81.25,81.6,16004.0,77.2245,77.4807,77.0822,77.4143,16004.0
2019-01-23 10:00:00,81.51,81.7,81.29,81.29,7815.0,77.3289,77.5091,77.1202,77.1202,7815.0
2019-01-23 10:30:00,81.31,81.31,81.04,81.04,8826.0,77.1391,77.1391,76.883,76.883,8826.0
2019-01-23 11:00:00,81.08,81.36,81.07,81.2,14050.0,76.9209,77.1866,76.9115,77.0348,14050.0
2019-01-23 11:30:00,81.18,81.24,80.87,80.92,24494.0,77.0158,77.0727,76.7217,76.7692,24494.0
2019-01-23 12:00:00,80.93,80.95,80.66,80.91,12031.0,76.7786,76.7976,76.5225,76.7597,12031.0
2019-01-23 12:30:00,80.94,81.26,80.94,81.26,14457.0,76.7881,77.0917,76.7881,77.0917,14457.0
2019-01-23 13:00:00,81.23,81.34,81.05,81.26,14990.0,77.0633,77.1676,76.8925,77.0917,14990.0
2019-01-23 13:30:00,81.33,81.51,81.31,81.45,18130.0,77.1581,77.3289,77.1391,77.272,18130.0
2019-01-23 14:00:00,81.45,81.68,81.44,81.67,17086.0,77.272,77.4902,77.2625,77.4807,17086.0
2019-01-23 14:30:00,81.63,81.67,81.42,81.58,28404.0,77.4427,77.4807,77.2435,77.3953,28404.0
2019-01-23 15:00:00,81.61,81.77,81.54,81.72,23312.0,77.4238,77.5756,77.3574,77.5281,23312.0
2019-01-23 15:30:00,81.73,81.75,81.55,81.7,89049.0,77.5376,77.5566,77.3668,77.5091,89049.0
2019-01-24 09:30:00,81.53,82.32,81.5,82.32,11307.0,77.3479,78.0973,77.3194,78.0973,11307.0
2019-01-24 10:00:00,82.34,82.62,82.26,82.62,12569.0,78.1163,78.382,78.0404,78.382,12569.0
2019-01-24 10:30:00,82.67,82.73,82.35,82.44,10903.0,78.4294,78.4863,78.1258,78.2112,10903.0
2019-01-24 11:00:00,82.47,82.62,82.39,82.47,9562.0,78.2396,78.382,78.1637,78.2396,9562.0
2019-01-24 11:30:00,82.44,82.69,82.33,82.6,9024.0,78.2112,78.4484,78.1068,78.363,9024.0
2019-01-24 12:00:00,82.6,82.69,82.49,82.52,16708.0,78.363,78.4484,78.2586,78.2871,16708.0
2019-01-24 12:30:00,82.55,82.57,82.23,82.3,13881.0,78.3155,78.3345,78.012,78.0784,13881.0
2019-01-24 13:00:00,82.3,82.32,82.07,82.13,12667.0,78.0784,78.0973,77.8602,77.9171,12667.0
2019-01-24 13:30:00,82.14,82.31,82.07,82.11,39957.0,77.9266,78.0879,77.8602,77.8981,39957.0
2019-01-24 14:00:00,82.1,82.3,81.98,82.23,24482.0,77.8886,78.0784,77.7748,78.012,24482.0
2019-01-24 14:30:00,82.19,82.29,82.15,82.29,10444.0,77.974,78.0689,77.9361,78.0689,10444.0
2019-01-24 15:00:00,82.29,82.45,82.25,82.38,20193.0,78.0689,78.2207,78.0309,78.1543,20193.0
2019-01-24 15:30:00,82.36,82.57,82.16,82.51,71662.0,78.1353,78.3345,77.9455,78.2776,71662.0
2019-01-25 09:30:00,83.32,83.32,82.73,83.13,9878.0,79.046,79.046,78.4863,78.8658,9878.0
2019-01-25 10:00:00,83.06,83.27,83.06,83.16,5218.0,78.7994,78.9986,78.7994,78.8943,5218.0
2019-01-25 10:30:00,83.2,83.38,83.09,83.32,9624.0,78.9322,79.103,78.8278,79.046,9624.0
2019-01-25 11:00:00,83.32,83.36,82.97,83.08,7395.0,79.046,79.084,78.714,78.8184,7395.0
2019-01-25 11:30:00,83.09,83.32,83.04,83.29,7145.0,78.8278,79.046,78.7804,79.0176,7145.0
2019-01-25 12:00:00,83.3,83.89,83.15,83.85,26993.0,79.0271,79.5868,78.8848,79.5489,26993.0
2019-01-25 12:30:00,83.84,83.84,83.31,83.42,10271.0,79.5394,79.5394,79.0366,79.1409,10271.0
2019-01-25 13:00:00,83.38,83.5,83.35,83.47,4942.0,79.103,79.2168,79.0745,79.1884,4942.0
2019-01-25 13:30:00,83.44,83.48,83.34,83.39,6034.0,79.1599,79.1978,79.065,79.1125,6034.0
2019-01-25 14:00:00,83.37,83.53,83.23,83.23,10979.0,79.0935,79.2453,78.9607,78.9607,10979.0
2019-01-25 14:30:00,83.26,83.42,83.21,83.35,9136.0,78.9891,79.1409,78.9417,79.0745,9136.0
2019-01-25 15:00:00,83.35,83.36,83.14,83.15,21836.0,79.0745,79.084,78.8753,78.8848,21836.0
2019-01-25 15:30:00,83.15,83.32,82.98,83.26,81740.0,78.8848,79.046,78.7235,78.9891,81740.0
2019-01-28 09:30:00,82.61,83.3,82.48,83.05,11139.0,78.3725,79.0271,78.2491,78.7899,11139.0
2019-01-28 10:00:00,83.18,83.18,82.78,82.86,5897.0,78.9132,78.9132,78.5337,78.6096,5897.0
2019-01-28 10:30:00,82.8,82.91,82.61,82.74,8917.0,78.5527,78.6571,78.3725,78.4958,8917.0
2019-01-28 11:00:00,82.61,82.78,82.57,82.75,7136.0,78.3725,78.5337,78.3345,78.5053,7136.0
2019-01-28 11:30:00,82.7,82.7,82.17,82.17,7834.0,78.4578,78.4578,77.955,77.955,7834.0
2019-01-28 12:00:00,82.2,82.68,82.1,82.61,6848.0,77.9835,78.4389,77.8886,78.3725,6848.0
2019-01-28 12:30:00,82.62,82.71,82.51,82.54,10995.0,78.382,78.4673,78.2776,78.3061,10995.0
2019-01-28 13:00:00,82.5,82.68,82.42,82.53,11241.0,78.2681,78.4389,78.1922,78.2966,11241.0
2019-01-28 13:30:00,82.58,82.72,82.57,82.7,9323.0,78.344,78.4768,78.3345,78.4578,9323.0
2019-01-28 14:00:00,82.74,82.76,82.46,82.55,8284.0,78.4958,78.5148,78.2302,78.3155,8284.0
2019-01-28 14:30:00,82.62,82.85,82.59,82.82,8356.0,78.382,78.6002,78.3535,78.5717,8356.0
2019-01-28 15:00:00,82.85,82.94,82.71,82.92,12798.0,78.6002,78.6855,78.4673,78.6666,12798.0
2019-01-28 15:30:00,82.9,83.0,82.73,82.93,48791.0,78.6476,78.7425,78.4863,78.6761,48791.0
2019-01-29 09:30:00,82.87,83.18,82.82,82.89,9744.0,78.6191,78.9132,78.5717,78.6381,9744.0
2019-01-29 10:00:00,82.82,82.87,82.43,82.79,13918.0,78.5717,78.6191,78.2017,78.5432,13918.0
2019-01-29 10:30:00,82.79,82.88,82.4,82.5,8427.0,78.5432,78.6286,78.1732,78.2681,8427.0
2019-01-29 11:00:00,82.45,82.63,82.43,82.61,5455.0,78.2207,78.3914,78.2017,78.3725,5455.0
2019-01-29 11:30:00,82.65,82.76,82.6,82.75,3715.0,78.4104,78.5148,78.363,78.5053,3715.0
2019-01-29 12:00:00,82.73,82.83,82.65,82.73,6990.0,78.4863,78.5812,78.4104,78.4863,6990.0
2019-01-29 12:30:00,82.72,82.84,82.64,82.73,7301.0,78.4768,78.5907,78.4009,78.4863,7301.0
2019-01-29 13:00:00,82.72,82.89,82.67,82.82,8370.0,78.4768,78.6381,78.4294,78.5717,8370.0
2019-01-29 13:30:00,82.85,82.92,82.78,82.89,14233.0,78.6002,78.6666,78.5337,78.6381,14233.0
2019-01-29 14:00:00,82.89,82.89,82.69,82.73,8560.0,78.6381,78.6381,78.4484,78.4863,8560.0
2019-01-29 14:30:00,82.75,82.77,82.54,82.57,9397.0,78.5053,78.5243,78.3061,78.3345,9397.0
2019-01-29 15:00:00,82.55,82.67,82.53,82.59,12742.0,78.3155,78.4294,78.2966,78.3535,12742.0
2019-01-29 15:30:00,82.61,82.65,82.29,82.38,79459.0,78.3725,78.4104,78.0689,78.1543,79459.0
2019-01-30 09:30:00,82.41,82.41,81.47,81.61,13473.0,78.1827,78.1827,77.2909,77.4238,13473.0
2019-01-30 10:00:00,81.54,81.86,81.38,81.84,18873.0,77.3574,77.6609,77.2056,77.642,18873.0
2019-01-30 10:30:00,81.78,81.98,81.68,81.97,13229.0,77.585,77.7748,77.4902,77.7653,13229.0
2019-01-30 11:00:00,81.99,82.42,81.98,82.42,10929.0,77.7843,78.1922,77.7748,78.1922,10929.0
2019-01-30 11:30:00,82.48,82.52,82.33,82.49,8354.0,78.2491,78.2871,78.1068,78.2586,8354.0
2019-01-30 12:00:00,82.51,82.75,82.48,82.72,14449.0,78.2776,78.5053,78.2491,78.4768,14449.0
2019-01-30 12:30:00,82.75,82.75,82.56,82.59,13691.0,78.5053,78.5053,78.325,78.3535,13691.0
2019-01-30 13:00:00,82.57,82.66,82.41,82.56,16885.0,78.3345,78.4199,78.1827,78.325,16885.0
2019-01-30 13:30:00,82.56,82.63,82.52,82.59,15278.0,78.325,78.3914,78.2871,78.3535,15278.0
2019-01-30 14:00:00,82.55,83.3,82.49,83.02,29899.0,78.3155,79.0271,78.2586,78.7614,29899.0
2019-01-30 14:30:00,82.97,83.17,82.77,83.15,12079.0,78.714,78.9037,78.5243,78.8848,12079.0
2019-01-30 15:00:00,83.11,83.16,82.87,82.9,26526.0,78.8468,78.8943,78.6191,78.6476,26526.0
2019-01-30 15:30:00,82.81,82.86,82.55,82.81,45270.0,78.5622,78.6096,78.3155,78.5622,45270.0
2019-01-31 09:30:00,82.31,82.99,82.05,82.43,31480.0,78.0879,78.733,77.8412,78.2017,31480.0
2019-01-31 10:00:00,82.5,82.9,82.44,82.87,6461.0,78.2681,78.6476,78.2112,78.6191,6461.0
2019-01-31 10:30:00,83.01,83.03,82.55,82.63,11201.0,78.7519,78.7709,78.3155,78.3914,11201.0
2019-01-31 11:00:00,82.62,82.84,82.61,82.79,9997.0,78.382,78.5907,78.3725,78.5432,9997.0
2019-01-31 11:30:00,82.79,83.0,82.78,83.0,6877.0,78.5432,78.7425,78.5337,78.7425,6877.0
2019-01-31 12:00:00,82.97,83.01,82.73,82.77,14576.0,78.714,78.7519,78.4863,78.5243,14576.0
2019-01-31 12:30:00,82.75,82.96,82.74,82.83,7497.0,78.5053,78.7045,78.4958,78.5812,7497.0
2019-01-31 13:00:00,82.8,82.99,82.79,82.88,11413.0,78.5527,78.733,78.5432,78.6286,11413.0
2019-01-31 13:30:00,82.94,83.16,82.88,83.16,7211.0,78.6855,78.8943,78.6286,78.8943,7211.0
2019-01-31 14:00:00,83.17,83.4,83.1,83.36,21332.0,78.9037,79.1219,78.8373,79.084,21332.0
2019-01-31 14:30:00,83.39,83.42,83.2,83.36,20749.0,79.1125,79.1409,78.9322,79.084,20749.0
2019-01-31 15:00:00,83.34,83.37,83.13,83.26,17404.0,79.065,79.0935,78.8658,78.9891,17404.0
2019-01-31 15:30:00,83.26,83.89,83.23,83.75,96701.0,78.9891,79.5868,78.9607,79.454,96701.0
2019-02-01 09:30:00,84.01,84.32,83.56,83.61,23868.0,79.7007,79.9947,79.2737,79.3212,23868.0
2019-02-01 10:00:00,83.71,84.18,83.65,84.0,16574.0,79.416,79.8619,79.3591,79.6912,16574.0
2019-02-01 10:30:00,84.0,84.09,83.86,83.86,12931.0,79.6912,79.7765,79.5583,79.5583,12931.0
2019-02-01 11:00:00,83.88,84.27,83.79,84.25,13889.0,79.5773,79.9473,79.4919,79.9283,13889.0
2019-02-01 11:30:00,84.23,84.32,84.1,84.32,10935.0,79.9094,79.9947,79.786,79.9947,10935.0
2019-02-01 12:00:00,84.3,84.3,83.9,84.0,14337.0,79.9758,79.9758,79.5963,79.6912,14337.0
2019-02-01 12:30:00,83.99,84.08,83.88,84.01,12165.0,79.6817,79.7671,79.5773,79.7007,12165.0
2019-02-01 13:00:00,84.0,84.03,83.85,84.01,11881.0,79.6912,79.7196,79.5489,79.7007,11881.0
2019-02-01 13:30:00,84.04,84.15,84.01,84.03,9798.0,79.7291,79.8335,79.7007,79.7196,9798.0
2019-02-01 14:00:00,84.0,84.01,83.55,83.61,19383.0,79.6912,79.7007,79.2642,79.3212,19383.0
2019-02-01 14:30:00,83.59,83.84,83.58,83.7,13485.0,79.3022,79.5394,79.2927,79.4066,13485.0
2019-02-01 15:00:00,83.67,83.82,83.49,83.82,31381.0,79.3781,79.5204,79.2073,79.5204,31381.0
2019-02-01 15:30:00,83.83,84.07,83.81,84.05,70004.0,79.5299,79.7576,79.5109,79.7386,70004.0
2019-02-04 09:30:00,83.99,84.16,83.61,83.66,14768.0,79.6817,79.843,79.3212,79.3686,14768.0
2019-02-04 10:00:00,83.65,83.66,83.25,83.26,23783.0,79.3591,79.3686,78.9796,78.9891,23783.0
2019-02-04 10:30:00,83.26,83.36,83.19,83.31,8547.0,78.9891,79.084,78.9227,79.0366,8547.0
2019-02-04 11:00:00,83.36,83.4,83.21,83.31,10977.0,79.084,79.1219,78.9417,79.0366,10977.0
2019-02-04 11:30:00,83.28,83.41,83.2,83.36,30206.0,79.0081,79.1314,78.9322,79.084,30206.0
2019-02-04 12:00:00,83.38,83.47,83.32,83.42,23366.0,79.103,79.1884,79.046,79.1409,23366.0
2019-02-04 12:30:00,83.41,83.44,83.29,83.3,16898.0,79.1314,79.1599,79.0176,79.0271,16898.0
2019-02-04 13:00:00,83.29,83.37,83.21,83.22,15468.0,79.0176,79.0935,78.9417,78.9512,15468.0
2019-02-04 13:30:00,83.2,83.31,83.18,83.27,13506.0,78.9322,79.0366,78.9132,78.9986,13506.0
2019-02-04 14:00:00,83.27,83.29,83.2,83.26,22245.0,78.9986,79.0176,78.9322,78.9891,22245.0
2019-02-04 14:30:00,83.28,83.29,83.19,83.24,18953.0,79.0081,79.0176,78.9227,78.9701,18953.0
2019-02-04 15:00:00,83.26,83.26,83.11,83.12,39025.0,78.9891,78.9891,78.8468,78.8563,39025.0
2019-02-04 15:30:00,83.11,83.49,83.09,83.48,135270.0,78.8468,79.2073,78.8278,79.1978,135270.0
2019-02-05 09:30:00,83.7,83.7,83.17,83.37,16987.0,79.4066,79.4066,78.9037,79.0935,16987.0
2019-02-05 10:00:00,83.39,83.43,82.73,82.78,22961.0,79.1125,79.1504,78.4863,78.5337,22961.0
2019-02-05 10:30:00,82.77,83.15,82.74,83.09,34512.0,78.5243,78.8848,78.4958,78.8278,34512.0
2019-02-05 11:00:00,83.11,83.35,83.08,83.11,25618.0,78.8468,79.0745,78.8184,78.8468,25618.0
2019-02-05 11:30:00,83.09,83.11,82.89,83.01,20734.0,78.8278,78.8468,78.6381,78.7519,20734.0
2019-02-05 12:00:00,83.01,83.19,82.98,83.0,16916.0,78.7519,78.9227,78.7235,78.7425,16916.0
2019-02-05 12:30:00,83.01,83.17,82.99,83.02,14700.0,78.7519,78.9037,78.733,78.7614,14700.0
2019-02-05 13:00:00,83.04,83.23,82.97,83.21,16925.0,78.7804,78.9607,78.714,78.9417,16925.0
2019-02-05 13:30:00,83.2,83.3,83.17,83.3,18384.0,78.9322,79.0271,78.9037,79.0271,18384.0
2019-02-05 14:00:00,83.3,83.51,83.29,83.35,19928.0,79.0271,79.2263,79.0176,79.0745,19928.0
2019-02-05 14:30:00,83.34,83.6,83.26,83.55,24631.0,79.065,79.3117,78.9891,79.2642,24631.0
2019-02-05 15:00:00,83.56,83.57,83.21,83.26,32970.0,79.2737,79.2832,78.9417,78.9891,32970.0
2019-02-05 15:30:00,83.24,83.55,83.24,83.46,97779.0,78.9701,79.2642,78.9701,79.1789,97779.0
2019-02-06 09:30:00,82.86,84.51,82.86,83.5,27704.0,78.6096,80.175,78.6096,79.2168,27704.0
2019-02-06 10:00:00,83.41,83.57,82.98,83.11,25780.0,79.1314,79.2832,78.7235,78.8468,25780.0
2019-02-06 10:30:00,83.17,83.44,82.77,83.44,21301.0,78.9037,79.1599,78.5243,79.1599,21301.0
2019-02-06 11:00:00,83.45,83.5,82.95,82.98,38347.0,79.1694,79.2168,78.695,78.7235,38347.0
2019-02-06 11:30:00,82.97,82.97,81.83,81.87,48477.0,78.714,78.714,77.6325,77.6704,48477.0
2019-02-06 12:00:00,81.87,81.95,81.54,81.79,42183.0,77.6704,77.7463,77.3574,77.5945,42183.0
2019-02-06 12:30:00,81.79,82.31,81.77,82.17,22256.0,77.5945,78.0879,77.5756,77.955,22256.0
2019-02-06 13:00:00,82.21,82.68,82.15,82.62,24987.0,77.993,78.4389,77.9361,78.382,24987.0
2019-02-06 13:30:00,82.61,82.65,82.5,82.59,19350.0,78.3725,78.4104,78.2681,78.3535,19350.0
2019-02-06 14:00:00,82.59,82.59,82.34,82.38,17608.0,78.3535,78.3535,78.1163,78.1543,17608.0
2019-02-06 14:30:00,82.36,82.36,81.84,81.91,28718.0,78.1353,78.1353,77.642,77.7084,28718.0
2019-02-06 15:00:00,81.93,82.0,81.75,81.94,30194.0,77.7273,77.7938,77.5566,77.7368,30194.0
2019-02-06 15:30:00,81.94,82.16,81.71,82.15,139825.0,77.7368,77.9455,77.5186,77.9361,139825.0
2019-02-07 09:30:00,81.65,81.94,80.81,81.94,20502.0,77.4617,77.7368,76.6648,77.7368,20502.0
2019-02-07 10:00:00,81.87,82.46,81.54,82.34,16335.0,77.6704,78.2302,77.3574,78.1163,16335.0
2019-02-07 10:30:00,82.31,82.4,81.66,81.68,44846.0,78.0879,78.1732,77.4712,77.4902,44846.0
2019-02-07 11:00:00,81.68,81.88,81.18,81.2,33652.0,77.4902,77.6799,77.0158,77.0348,33652.0
2019-02-07 11:30:00,81.2,81.72,81.09,81.59,23642.0,77.0348,77.5281,76.9304,77.4048,23642.0
2019-02-07 12:00:00,81.57,81.82,81.24,81.28,51546.0,77.3858,77.623,77.0727,77.1107,51546.0
2019-02-07 12:30:00,81.26,81.38,80.81,80.81,24794.0,77.0917,77.2056,76.6648,76.6648,24794.0
2019-02-07 13:00:00,80.76,81.1,80.76,80.96,18678.0,76.6174,76.9399,76.6174,76.8071,18678.0
2019-02-07 13:30:00,80.98,81.31,80.97,81.18,17973.0,76.8261,77.1391,76.8166,77.0158,17973.0
2019-02-07 14:00:00,81.15,81.15,80.71,81.03,23289.0,76.9874,76.9874,76.5699,76.8735,23289.0
2019-02-07 14:30:00,81.06,81.12,80.93,81.06,28520.0,76.902,76.9589,76.7786,76.902,28520.0
2019-02-07 15:00:00,81.06,81.17,81.01,81.16,47271.0,76.902,77.0063,76.8545,76.9968,47271.0
2019-02-07 15:30:00,81.16,81.59,80.95,81.51,113646.0,76.9968,77.4048,76.7976,77.3289,113646.0
2019-02-08 09:30:00,81.09,81.58,81.05,81.31,18230.0,76.9304,77.3953,76.8925,77.1391,18230.0
2019-02-08 10:00:00,81.03,81.09,80.57,80.67,14015.0,76.8735,76.9304,76.4371,76.532,14015.0
2019-02-08 10:30:00,80.65,80.81,79.8,79.84,34161.0,76.513,76.6648,75.7066,75.7446,34161.0
2019-02-08 11:00:00,79.81,80.57,79.7,80.52,35196.0,75.7161,76.4371,75.6117,76.3897,35196.0
2019-02-08 11:30:00,80.52,80.75,80.47,80.71,13971.0,76.3897,76.6079,76.3422,76.5699,13971.0
2019-02-08 12:00:00,80.76,80.9,80.69,80.79,11517.0,76.6174,76.7502,76.551,76.6458,11517.0
2019-02-08 12:30:00,80.79,80.96,80.72,80.91,16187.0,76.6458,76.8071,76.5794,76.7597,16187.0
2019-02-08 13:00:00,80.89,81.01,80.89,80.92,11595.0,76.7407,76.8545,76.7407,76.7692,11595.0
2019-02-08 13:30:00,80.89,80.95,80.83,80.9,10602.0,76.7407,76.7976,76.6838,76.7502,10602.0
2019-02-08 14:00:00,80.93,81.04,80.86,81.04,13131.0,76.7786,76.883,76.7122,76.883,13131.0
2019-02-08 14:30:00,81.03,81.08,80.94,81.01,15357.0,76.8735,76.9209,76.7881,76.8545,15357.0
2019-02-08 15:00:00,81.01,81.08,80.86,81.06,25063.0,76.8545,76.9209,76.7122,76.902,25063.0
2019-02-08 15:30:00,81.05,81.07,80.84,81.04,84054.0,76.8925,76.9115,76.6933,76.883,84054.0
2019-02-11 09:30:00,81.41,81.41,80.6,80.66,15447.0,77.234,77.234,76.4656,76.5225,15447.0
2019-02-11 10:00:00,80.65,80.74,80.34,80.34,20315.0,76.513,76.5984,76.2189,76.2189,20315.0
2019-02-11 10:30:00,80.36,80.39,80.2,80.23,11289.0,76.2379,76.2663,76.0861,76.1145,11289.0
2019-02-11 11:00:00,80.2,80.44,80.16,80.31,14215.0,76.0861,76.3138,76.0481,76.1904,14215.0
2019-02-11 11:30:00,80.31,80.51,80.28,80.41,13795.0,76.1904,76.3802,76.162,76.2853,13795.0
2019-02-11 12:00:00,80.5,80.69,80.44,80.69,12927.0,76.3707,76.551,76.3138,76.551,12927.0
2019-02-11 12:30:00,80.7,80.95,80.67,80.95,8489.0,76.5604,76.7976,76.532,76.7976,8489.0
2019-02-11 13:00:00,80.95,81.04,80.75,80.78,12497.0,76.7976,76.883,76.6079,76.6363,12497.0
2019-02-11 13:30:00,80.77,80.91,80.72,80.87,12626.0,76.6268,76.7597,76.5794,76.7217,12626.0
2019-02-11 14:00:00,80.85,81.05,80.81,81.05,13453.0,76.7027,76.8925,76.6648,76.8925,13453.0
2019-02-11 14:30:00,81.05,81.17,80.97,81.13,11024.0,76.8925,77.0063,76.8166,76.9684,11024.0
2019-02-11 15:00:00,81.14,81.3,81.06,81.28,17646.0,76.9779,77.1297,76.902,77.1107,17646.0
2019-02-11 15:30:00,81.28,81.48,81.14,81.37,60339.0,77.1107,77.3004,76.9779,77.1961,60339.0
2019-02-12 09:30:00,82.07,82.66,82.02,82.62,15247.0,77.8602,78.4199,77.8127,78.382,15247.0
2019-02-12 10:00:00,82.68,82.83,82.39,82.39,12446.0,78.4389,78.5812,78.1637,78.1637,12446.0
2019-02-12 10:30:00,82.43,82.62,82.32,82.61,20271.0,78.2017,78.382,78.0973,78.3725,20271.0
2019-02-12 11:00:00,82.64,82.84,82.64,82.79,10406.0,78.4009,78.5907,78.4009,78.5432,10406.0
2019-02-12 11:30:00,82.75,82.99,82.73,82.99,17255.0,78.5053,78.733,78.4863,78.733,17255.0
2019-02-12 12:00:00,83.0,83.05,82.83,82.95,15832.0,78.7425,78.7899,78.5812,78.695,15832.0
2019-02-12 12:30:00,82.96,82.98,82.88,82.94,17160.0,78.7045,78.7235,78.6286,78.6855,17160.0
2019-02-12 13:00:00,82.93,82.93,82.81,82.88,13864.0,78.6761,78.6761,78.5622,78.6286,13864.0
2019-02-12 13:30:00,82.9,82.96,82.88,82.9,9970.0,78.6476,78.7045,78.6286,78.6476,9970.0
2019-02-12 14:00:00,82.91,82.91,82.83,82.85,8793.0,78.6571,78.6571,78.5812,78.6002,8793.0
2019-02-12 14:30:00,82.82,82.82,82.74,82.77,12229.0,78.5717,78.5717,78.4958,78.5243,12229.0
2019-02-12 15:00:00,82.77,82.87,82.71,82.84,17358.0,78.5243,78.6191,78.4673,78.5907,17358.0
2019-02-12 15:30:00,82.85,82.85,82.54,82.74,68024.0,78.6002,78.6002,78.3061,78.4958,68024.0
2019-02-13 09:30:00,82.99,83.62,82.99,83.14,13275.0,78.733,79.3307,78.733,78.8753,13275.0
2019-02-13 10:00:00,83.09,83.25,82.94,82.96,17630.0,78.8278,78.9796,78.6855,78.7045,17630.0
2019-02-13 10:30:00,82.93,83.11,82.81,82.88,10353.0,78.6761,78.8468,78.5622,78.6286,10353.0
2019-02-13 11:00:00,82.91,82.97,82.56,82.58,29300.0,78.6571,78.714,78.325,78.344,29300.0
2019-02-13 11:30:00,82.6,82.72,82.52,82.67,9242.0,78.363,78.4768,78.2871,78.4294,9242.0
2019-02-13 12:00:00,82.66,82.66,82.48,82.52,8695.0,78.4199,78.4199,78.2491,78.2871,8695.0
2019-02-13 12:30:00,82.54,82.79,82.5,82.52,12544.0,78.3061,78.5432,78.2681,78.2871,12544.0
2019-02-13 13:00:00,82.5,82.7,82.46,82.69,19015.0,78.2681,78.4578,78.2302,78.4484,19015.0
2019-02-13 13:30:00,82.69,82.71,82.49,82.56,11376.0,78.4484,78.4673,78.2586,78.325,11376.0
2019-02-13 14:00:00,82.56,82.76,82.53,82.76,16723.0,78.325,78.5148,78.2966,78.5148,16723.0
2019-02-13 14:30:00,82.77,82.85,82.71,82.75,19765.0,78.5243,78.6002,78.4673,78.5053,19765.0
2019-02-13 15:00:00,82.76,82.87,82.69,82.85,22628.0,78.5148,78.6191,78.4484,78.6002,22628.0
2019-02-13 15:30:00,82.86,82.93,82.56,82.58,63027.0,78.6096,78.6761,78.325,78.344,63027.0
2019-02-14 09:30:00,81.83,82.28,81.36,81.5,16140.0,77.6325,78.0594,77.1866,77.3194,16140.0
2019-02-14 10:00:00,81.49,81.88,81.49,81.82,9035.0,77.3099,77.6799,77.3099,77.623,9035.0
2019-02-14 10:30:00,81.82,82.02,81.66,81.99,19658.0,77.623,77.8127,77.4712,77.7843,19658.0
2019-02-14 11:00:00,81.99,82.04,81.74,81.86,22873.0,77.7843,77.8317,77.5471,77.6609,22873.0
2019-02-14 11:30:00,81.87,82.09,81.74,82.09,14252.0,77.6704,77.8791,77.5471,77.8791,14252.0
2019-02-14 12:00:00,82.12,82.37,82.06,82.28,14417.0,77.9076,78.1448,77.8507,78.0594,14417.0
2019-02-14 12:30:00,82.26,82.26,82.05,82.08,16036.0,78.0404,78.0404,77.8412,77.8697,16036.0
2019-02-14 13:00:00,82.11,82.15,81.85,81.95,18686.0,77.8981,77.9361,77.6514,77.7463,18686.0
2019-02-14 13:30:00,82.01,82.08,81.92,82.0,19270.0,77.8032,77.8697,77.7179,77.7938,19270.0
2019-02-14 14:00:00,82.01,82.19,82.01,82.16,15907.0,77.8032,77.974,77.8032,77.9455,15907.0
2019-02-14 14:30:00,82.15,82.27,82.02,82.06,17970.0,77.9361,78.0499,77.8127,77.8507,17970.0
2019-02-14 15:00:00,82.1,82.33,82.1,82.13,33011.0,77.8886,78.1068,77.8886,77.9171,33011.0
2019-02-14 15:30:00,82.17,82.24,81.79,81.82,75572.0,77.955,78.0214,77.5945,77.623,75572.0
2019-02-15 09:30:00,82.62,83.28,82.44,83.16,40165.0,78.382,79.0081,78.2112,78.8943,40165.0
2019-02-15 10:00:00,83.09,83.18,82.94,82.95,10900.0,78.8278,78.9132,78.6855,78.695,10900.0
2019-02-15 10:30:00,82.99,83.19,82.99,83.15,10578.0,78.733,78.9227,78.733,78.8848,10578.0
2019-02-15 11:00:00,83.17,83.22,82.93,83.16,24244.0,78.9037,78.9512,78.6761,78.8943,24244.0
2019-02-15 11:30:00,83.15,83.29,83.04,83.29,22032.0,78.8848,79.0176,78.7804,79.0176,22032.0
2019-02-15 12:00:00,83.29,83.32,83.16,83.22,8682.0,79.0176,79.046,78.8943,78.9512,8682.0
2019-02-15 12:30:00,83.23,83.27,83.16,83.2,8168.0,78.9607,78.9986,78.8943,78.9322,8168.0
2019-02-15 13:00:00,83.2,83.23,83.04,83.04,9807.0,78.9322,78.9607,78.7804,78.7804,9807.0
2019-02-15 13:30:00,83.06,83.15,83.06,83.11,13952.0,78.7994,78.8848,78.7994,78.8468,13952.0
2019-02-15 14:00:00,83.12,83.18,83.02,83.06,27380.0,78.8563,78.9132,78.7614,78.7994,27380.0
2019-02-15 14:30:00,83.06,83.14,83.01,83.1,29436.0,78.7994,78.8753,78.7519,78.8373,29436.0
2019-02-15 15:00:00,83.05,83.07,82.91,82.96,22562.0,78.7899,78.8089,78.6571,78.7045,22562.0
2019-02-15 15:30:00,82.95,83.41,82.94,83.35,130661.0,78.695,79.1314,78.6855,79.0745,130661.0
2019-02-19 09:30:00,83.05,83.17,82.62,83.02,16626.0,78.7899,78.9037,78.382,78.7614,16626.0
2019-02-19 10:00:00,83.14,83.41,82.99,83.4,16377.0,78.8753,79.1314,78.733,79.1219,16377.0
2019-02-19 10:30:00,83.37,83.37,82.87,82.94,13447.0,79.0935,79.0935,78.6191,78.6855,13447.0
2019-02-19 11:00:00,82.95,83.28,82.95,83.2,14761.0,78.695,79.0081,78.695,78.9322,14761.0
2019-02-19 11:30:00,83.23,83.58,83.23,83.58,10630.0,78.9607,79.2927,78.9607,79.2927,10630.0
2019-02-19 12:00:00,83.59,83.6,83.51,83.58,8137.0,79.3022,79.3117,79.2263,79.2927,8137.0
2019-02-19 12:30:00,83.57,83.59,83.44,83.51,15758.0,79.2832,79.3022,79.1599,79.2263,15758.0
2019-02-19 13:00:00,83.52,83.52,83.28,83.36,30422.0,79.2358,79.2358,79.0081,79.084,30422.0
2019-02-19 13:30:00,83.35,83.35,83.23,83.33,12012.0,79.0745,79.0745,78.9607,79.0555,12012.0
2019-02-19 14:00:00,83.36,83.43,83.27,83.43,10031.0,79.084,79.1504,78.9986,79.1504,10031.0
2019-02-19 14:30:00,83.41,83.65,83.4,83.56,18432.0,79.1314,79.3591,79.1219,79.2737,18432.0
2019-02-19 15:00:00,83.57,83.63,83.54,83.58,20575.0,79.2832,79.3401,79.2548,79.2927,20575.0
2019-02-19 15:30:00,83.6,83.72,83.54,83.64,66606.0,79.3117,79.4255,79.2548,79.3496,66606.0
2019-02-20 09:30:00,83.65,83.69,83.24,83.5,14054.0,79.3591,79.3971,78.9701,79.2168,14054.0
2019-02-20 10:00:00,83.46,83.46,83.19,83.26,11781.0,79.1789,79.1789,78.9227,78.9891,11781.0
2019-02-20 10:30:00,83.32,83.68,83.32,83.62,12443.0,79.046,79.3876,79.046,79.3307,12443.0
2019-02-20 11:00:00,83.64,83.78,83.61,83.62,20185.0,79.3496,79.4824,79.3212,79.3307,20185.0
2019-02-20 11:30:00,83.64,83.81,83.55,83.71,8130.0,79.3496,79.5109,79.2642,79.416,8130.0
2019-02-20 12:00:00,83.74,83.8,83.6,83.66,10908.0,79.4445,79.5014,79.3117,79.3686,10908.0
2019-02-20 12:30:00,83.64,83.73,83.62,83.66,14864.0,79.3496,79.435,79.3307,79.3686,14864.0
2019-02-20 13:00:00,83.64,83.66,83.54,83.59,28841.0,79.3496,79.3686,79.2548,79.3022,28841.0
2019-02-20 13:30:00,83.61,83.85,83.57,83.79,17411.0,79.3212,79.5489,79.2832,79.4919,17411.0
2019-02-20 14:00:00,83.78,83.95,83.66,83.78,10107.0,79.4824,79.6437,79.3686,79.4824,10107.0
2019-02-20 14:30:00,83.81,83.99,83.81,83.91,11594.0,79.5109,79.6817,79.5109,79.6058,11594.0
2019-02-20 15:00:00,83.89,83.93,83.84,83.85,14602.0,79.5868,79.6248,79.5394,79.5489,14602.0
2019-02-20 15:30:00,83.85,84.04,83.77,84.03,65370.0,79.5489,79.7291,79.473,79.7196,65370.0
2019-02-21 09:30:00,84.06,84.24,83.67,84.02,16580.0,79.7481,79.9189,79.3781,79.7101,16580.0
2019-02-21 10:00:00,84.01,84.04,83.76,83.77,17233.0,79.7007,79.7291,79.4635,79.473,17233.0
2019-02-21 10:30:00,83.78,83.79,83.5,83.5,10504.0,79.4824,79.4919,79.2168,79.2168,10504.0
2019-02-21 11:00:00,83.48,83.61,83.29,83.34,13850.0,79.1978,79.3212,79.0176,79.065,13850.0
2019-02-21 11:30:00,83.32,83.45,83.22,83.41,16086.0,79.046,79.1694,78.9512,79.1314,16086.0
2019-02-21 12:00:00,83.42,83.48,83.34,83.38,9172.0,79.1409,79.1978,79.065,79.103,9172.0
2019-02-21 12:30:00,83.37,83.59,83.35,83.55,14454.0,79.0935,79.3022,79.0745,79.2642,14454.0
2019-02-21 13:00:00,83.58,83.58,83.44,83.49,14378.0,79.2927,79.2927,79.1599,79.2073,14378.0
2019-02-21 13:30:00,83.47,83.48,83.35,83.36,9238.0,79.1884,79.1978,79.0745,79.084,9238.0
2019-02-21 14:00:00,83.38,83.38,83.07,83.19,22816.0,79.103,79.103,78.8089,78.9227,22816.0
2019-02-21 14:30:00,83.21,83.22,83.01,83.06,19559.0,78.9417,78.9512,78.7519,78.7994,19559.0
2019-02-21 15:00:00,83.07,83.3,83.04,83.23,32724.0,78.8089,79.0271,78.7804,78.9607,32724.0
2019-02-21 15:30:00,83.25,83.34,83.01,83.2,122135.0,78.9796,79.065,78.7519,78.9322,122135.0
2019-02-22 09:30:00,83.43,83.43,82.89,83.01,17887.0,79.1504,79.1504,78.6381,78.7519,17887.0
2019-02-22 10:00:00,82.98,83.09,82.89,82.95,24600.0,78.7235,78.8278,78.6381,78.695,24600.0
2019-02-22 10:30:00,82.99,83.17,82.91,83.17,31958.0,78.733,78.9037,78.6571,78.9037,31958.0
2019-02-22 11:00:00,83.17,83.43,83.09,83.28,38514.0,78.9037,79.1504,78.8278,79.0081,38514.0
2019-02-22 11:30:00,83.31,83.4,83.22,83.24,22757.0,79.0366,79.1219,78.9512,78.9701,22757.0
2019-02-22 12:00:00,83.24,83.32,83.13,83.18,13583.0,78.9701,79.046,78.8658,78.9132,13583.0
2019-02-22 12:30:00,83.19,83.19,83.04,83.1,10335.0,78.9227,78.9227,78.7804,78.8373,10335.0
2019-02-22 13:00:00,83.1,83.13,83.05,83.08,7313.0,78.8373,78.8658,78.7899,78.8184,7313.0
2019-02-22 13:30:00,83.08,83.13,83.0,83.02,17276.0,78.8184,78.8658,78.7425,78.7614,17276.0
2019-02-22 14:00:00,83.02,83.06,82.9,82.91,12253.0,78.7614,78.7994,78.6476,78.6571,12253.0
2019-02-22 14:30:00,82.91,82.92,82.74,82.8,16947.0,78.6571,78.6666,78.4958,78.5527,16947.0
2019-02-22 15:00:00,82.8,83.07,82.78,83.06,24762.0,78.5527,78.8089,78.5337,78.7994,24762.0
2019-02-22 15:30:00,83.04,83.05,82.89,82.95,70157.0,78.7804,78.7899,78.6381,78.695,70157.0
2019-02-25 09:30:00,83.44,83.44,83.08,83.23,14918.0,79.1599,79.1599,78.8184,78.9607,14918.0
2019-02-25 10:00:00,83.27,83.3,83.0,83.01,12302.0,78.9986,79.0271,78.7425,78.7519,12302.0
2019-02-25 10:30:00,82.98,83.23,82.94,83.16,13822.0,78.7235,78.9607,78.6855,78.8943,13822.0
2019-02-25 11:00:00,83.16,83.23,83.12,83.16,12374.0,78.8943,78.9607,78.8563,78.8943,12374.0
2019-02-25 11:30:00,83.19,83.31,83.18,83.26,17914.0,78.9227,79.0366,78.9132,78.9891,17914.0
2019-02-25 12:00:00,83.28,83.28,83.02,83.06,27862.0,79.0081,79.0081,78.7614,78.7994,27862.0
2019-02-25 12:30:00,83.06,83.06,82.82,82.83,35099.0,78.7994,78.7994,78.5717,78.5812,35099.0
2019-02-25 13:00:00,82.82,82.94,82.82,82.88,14851.0,78.5717,78.6855,78.5717,78.6286,14851.0
2019-02-25 13:30:00,82.86,82.9,82.77,82.9,11815.0,78.6096,78.6476,78.5243,78.6476,11815.0
2019-02-25 14:00:00,82.88,83.0,82.77,82.78,18715.0,78.6286,78.7425,78.5243,78.5337,18715.0
2019-02-25 14:30:00,82.73,82.73,82.51,82.54,13743.0,78.4863,78.4863,78.2776,78.3061,13743.0
2019-02-25 15:00:00,82.56,82.65,82.48,82.48,22272.0,78.325,78.4104,78.2491,78.2491,22272.0
2019-02-25 15:30:00,82.49,82.73,82.48,82.62,58608.0,78.2586,78.4863,78.2491,78.382,58608.0
2019-02-26 09:30:00,82.28,82.9,82.28,82.59,9240.0,78.0594,78.6476,78.0594,78.3535,9240.0
2019-02-26 10:00:00,82.6,82.9,82.56,82.83,10396.0,78.363,78.6476,78.325,78.5812,10396.0
2019-02-26 10:30:00,82.81,82.99,82.69,82.77,7144.0,78.5622,78.733,78.4484,78.5243,7144.0
2019-02-26 11:00:00,82.78,83.02,82.77,82.86,11146.0,78.5337,78.7614,78.5243,78.6096,11146.0
2019-02-26 11:30:00,82.93,83.18,82.91,83.06,11670.0,78.6761,78.9132,78.6571,78.7994,11670.0
2019-02-26 12:00:00,83.07,83.08,82.95,82.96,8122.0,78.8089,78.8184,78.695,78.7045,8122.0
2019-02-26 12:30:00,82.98,82.98,82.79,82.85,11446.0,78.7235,78.7235,78.5432,78.6002,11446.0
2019-02-26 13:00:00,82.86,82.9,82.78,82.79,13756.0,78.6096,78.6476,78.5337,78.5432,13756.0
2019-02-26 13:30:00,82.8,82.8,82.69,82.75,13075.0,78.5527,78.5527,78.4484,78.5053,13075.0
2019-02-26 14:00:00,82.76,82.85,82.72,82.79,14950.0,78.5148,78.6002,78.4768,78.5432,14950.0
2019-02-26 14:30:00,82.78,82.92,82.75,82.92,11215.0,78.5337,78.6666,78.5053,78.6666,11215.0
2019-02-26 15:00:00,82.95,83.09,82.95,83.0,16795.0,78.695,78.8278,78.695,78.7425,16795.0
2019-02-26 15:30:00,83.0,83.09,82.6,82.6,55012.0,78.7425,78.8278,78.363,78.363,55012.0
2019-02-27 09:30:00,82.51,83.01,82.5,83.01,12119.0,78.2776,78.7519,78.2681,78.7519,12119.0
2019-02-27 10:00:00,82.88,82.95,82.53,82.53,8244.0,78.6286,78.695,78.2966,78.2966,8244.0
2019-02-27 10:30:00,82.64,82.68,82.43,82.68,9503.0,78.4009,78.4389,78.2017,78.4389,9503.0
2019-02-27 11:00:00,82.73,82.77,82.63,82.65,11100.0,78.4863,78.5243,78.3914,78.4104,11100.0
2019-02-27 11:30:00,82.65,82.77,82.58,82.76,12184.0,78.4104,78.5243,78.344,78.5148,12184.0
2019-02-27 12:00:00,82.75,82.88,82.7,82.87,10684.0,78.5053,78.6286,78.4578,78.6191,10684.0
2019-02-27 12:30:00,82.87,83.01,82.81,82.81,13735.0,78.6191,78.7519,78.5622,78.5622,13735.0
2019-02-27 13:00:00,82.83,83.03,82.83,82.93,20815.0,78.5812,78.7709,78.5812,78.6761,20815.0
2019-02-27 13:30:00,82.94,82.94,82.78,82.81,13433.0,78.6855,78.6855,78.5337,78.5622,13433.0
2019-02-27 14:00:00,82.8,82.92,82.75,82.86,7700.0,78.5527,78.6666,78.5053,78.6096,7700.0
2019-02-27 14:30:00,82.86,82.86,82.64,82.75,13419.0,78.6096,78.6096,78.4009,78.5053,13419.0
2019-02-27 15:00:00,82.73,82.89,82.67,82.67,16175.0,78.4863,78.6381,78.4294,78.4294,16175.0
2019-02-27 15:30:00,82.66,82.77,82.56,82.73,52771.0,78.4199,78.5243,78.325,78.4863,52771.0
2019-02-28 09:30:00,82.69,82.75,82.48,82.7,12932.0,78.4484,78.5053,78.2491,78.4578,12932.0
2019-02-28 10:00:00,82.72,82.8,82.65,82.74,10251.0,78.4768,78.5527,78.4104,78.4958,10251.0
2019-02-28 10:30:00,82.76,82.76,82.41,82.43,12712.0,78.5148,78.5148,78.1827,78.2017,12712.0
2019-02-28 11:00:00,82.43,82.72,82.39,82.69,12590.0,78.2017,78.4768,78.1637,78.4484,12590.0
2019-02-28 11:30:00,82.69,82.87,82.68,82.81,7259.0,78.4484,78.6191,78.4389,78.5622,7259.0
2019-02-28 12:00:00,82.83,82.97,82.8,82.96,6795.0,78.5812,78.714,78.5527,78.7045,6795.0
2019-02-28 12:30:00,82.93,83.07,82.89,83.07,7375.0,78.6761,78.8089,78.6381,78.8089,7375.0
2019-02-28 13:00:00,83.07,83.07,82.93,82.97,4941.0,78.8089,78.8089,78.6761,78.714,4941.0
2019-02-28 13:30:00,82.97,83.08,82.89,82.92,8273.0,78.714,78.8184,78.6381,78.6666,8273.0
2019-02-28 14:00:00,82.92,83.06,82.9,83.05,7025.0,78.6666,78.7994,78.6476,78.7899,7025.0
2019-02-28 14:30:00,83.06,83.06,82.86,82.9,10500.0,78.7994,78.7994,78.6096,78.6476,10500.0
2019-02-28 15:00:00,82.91,82.99,82.85,82.86,18415.0,78.6571,78.733,78.6002,78.6096,18415.0
2019-02-28 15:30:00,82.86,82.97,82.53,82.56,103157.0,78.6096,78.714,78.2966,78.325,103157.0
2019-03-01 09:30:00,83.11,83.68,82.93,83.42,25242.0,78.8468,79.3876,78.6761,79.1409,25242.0
2019-03-01 10:00:00,83.32,83.37,82.97,83.01,51776.0,79.046,79.0935,78.714,78.7519,51776.0
2019-03-01 10:30:00,83.01,83.11,82.77,83.1,24871.0,78.7519,78.8468,78.5243,78.8373,24871.0
2019-03-01 11:00:00,83.13,83.23,82.94,83.03,17389.0,78.8658,78.9607,78.6855,78.7709,17389.0
2019-03-01 11:30:00,83.01,83.08,82.88,82.91,21425.0,78.7519,78.8184,78.6286,78.6571,21425.0
2019-03-01 12:00:00,82.94,82.96,82.86,82.95,12155.0,78.6855,78.7045,78.6096,78.695,12155.0
2019-03-01 12:30:00,82.92,82.96,82.8,82.94,10177.0,78.6666,78.7045,78.5527,78.6855,10177.0
2019-03-01 13:00:00,82.95,83.0,82.9,82.97,11185.0,78.695,78.7425,78.6476,78.714,11185.0
2019-03-01 13:30:00,82.96,83.02,82.85,82.87,8500.0,78.7045,78.7614,78.6002,78.6191,8500.0
2019-03-01 14:00:00,82.87,83.11,82.83,83.11,8919.0,78.6191,78.8468,78.5812,78.8468,8919.0
2019-03-01 14:30:00,83.11,83.19,83.03,83.19,16195.0,78.8468,78.9227,78.7709,78.9227,16195.0
2019-03-01 15:00:00,83.17,83.17,82.88,82.91,20435.0,78.9037,78.9037,78.6286,78.6571,20435.0
2019-03-01 15:30:00,82.92,82.98,82.81,82.87,75112.0,78.6666,78.7235,78.5622,78.6191,75112.0
2019-03-04 09:30:00,83.01,83.33,82.69,83.27,11055.0,78.7519,79.0555,78.4484,78.9986,11055.0
2019-03-04 10:00:00,83.35,83.54,83.25,83.42,34731.0,79.0745,79.2548,78.9796,79.1409,34731.0
2019-03-04 10:30:00,83.48,83.48,83.17,83.21,21764.0,79.1978,79.1978,78.9037,78.9417,21764.0
2019-03-04 11:00:00,83.2,83.2,82.74,82.74,21891.0,78.9322,78.9322,78.4958,78.4958,21891.0
2019-03-04 11:30:00,82.7,82.79,82.29,82.36,20683.0,78.4578,78.5432,78.0689,78.1353,20683.0
2019-03-04 12:00:00,82.35,82.54,82.02,82.17,14404.0,78.1258,78.3061,77.8127,77.955,14404.0
2019-03-04 12:30:00,82.17,82.21,81.91,82.01,15063.0,77.955,77.993,77.7084,77.8032,15063.0
2019-03-04 13:00:00,81.95,82.0,81.7,81.98,15441.0,77.7463,77.7938,77.5091,77.7748,15441.0
2019-03-04 13:30:00,81.99,82.17,81.94,82.14,12427.0,77.7843,77.955,77.7368,77.9266,12427.0
2019-03-04 14:00:00,82.19,82.31,82.06,82.28,13812.0,77.974,78.0879,77.8507,78.0594,13812.0
2019-03-04 14:30:00,82.25,82.27,82.12,82.13,21136.0,78.0309,78.0499,77.9076,77.9171,21136.0
2019-03-04 15:00:00,82.14,82.31,82.01,82.24,21555.0,77.9266,78.0879,77.8032,78.0214,21555.0
2019-03-04 15:30:00,82.25,82.47,82.18,82.42,82823.0,78.0309,78.2396,77.9645,78.1922,82823.0
2019-03-05 09:30:00,82.67,83.07,81.92,82.04,13972.0,78.4294,78.8089,77.7179,77.8317,13972.0
2019-03-05 10:00:00,82.09,82.42,82.05,82.06,26878.0,77.8791,78.1922,77.8412,77.8507,26878.0
2019-03-05 10:30:00,82.12,82.15,81.77,81.98,10995.0,77.9076,77.9361,77.5756,77.7748,10995.0
2019-03-05 11:00:00,81.99,82.41,81.97,82.41,17328.0,77.7843,78.1827,77.7653,78.1827,17328.0
2019-03-05 11:30:00,82.35,82.61,82.35,82.51,12381.0,78.1258,78.3725,78.1258,78.2776,12381.0
2019-03-05 12:00:00,82.47,82.58,82.32,82.32,16663.0,78.2396,78.344,78.0973,78.0973,16663.0
2019-03-05 12:30:00,82.34,82.42,82.28,82.41,18429.0,78.1163,78.1922,78.0594,78.1827,18429.0
2019-03-05 13:00:00,82.42,82.61,82.42,82.5,14965.0,78.1922,78.3725,78.1922,78.2681,14965.0
2019-03-05 13:30:00,82.51,82.71,82.47,82.68,9847.0,78.2776,78.4673,78.2396,78.4389,9847.0
2019-03-05 14:00:00,82.68,82.79,82.63,82.75,14743.0,78.4389,78.5432,78.3914,78.5053,14743.0
2019-03-05 14:30:00,82.75,82.79,82.63,82.76,13769.0,78.5053,78.5432,78.3914,78.5148,13769.0
2019-03-05 15:00:00,82.74,82.78,82.58,82.58,22977.0,78.4958,78.5337,78.344,78.344,22977.0
2019-03-05 15:30:00,82.58,82.79,82.52,82.56,58449.0,78.344,78.5432,78.2871,78.325,58449.0
2019-03-06 09:30:00,82.43,82.59,82.29,82.58,7969.0,78.2017,78.3535,78.0689,78.344,7969.0
2019-03-06 10:00:00,82.58,82.66,82.48,82.48,5047.0,78.344,78.4199,78.2491,78.2491,5047.0
2019-03-06 10:30:00,82.45,82.63,82.33,82.56,7725.0,78.2207,78.3914,78.1068,78.325,7725.0
2019-03-06 11:00:00,82.49,82.64,82.45,82.57,10101.0,78.2586,78.4009,78.2207,78.3345,10101.0
2019-03-06 11:30:00,82.58,82.66,82.35,82.35,6995.0,78.344,78.4199,78.1258,78.1258,6995.0
2019-03-06 12:00:00,82.36,82.51,82.25,82.25,4800.0,78.1353,78.2776,78.0309,78.0309,4800.0
2019-03-06 12:30:00,82.22,82.33,82.08,82.08,8721.0,78.0025,78.1068,77.8697,77.8697,8721.0
2019-03-06 13:00:00,82.11,82.2,82.08,82.13,10441.0,77.8981,77.9835,77.8697,77.9171,10441.0
2019-03-06 13:30:00,82.13,82.32,82.11,82.3,14964.0,77.9171,78.0973,77.8981,78.0784,14964.0
2019-03-06 14:00:00,82.3,82.38,82.24,82.3,8284.0,78.0784,78.1543,78.0214,78.0784,8284.0
2019-03-06 14:30:00,82.28,82.28,82.05,82.06,11857.0,78.0594,78.0594,77.8412,77.8507,11857.0
2019-03-06 15:00:00,82.05,82.09,81.78,81.88,14934.0,77.8412,77.8791,77.585,77.6799,14934.0
2019-03-06 15:30:00,81.88,82.03,81.79,81.79,52461.0,77.6799,77.8222,77.5945,77.5945,52461.0
2019-03-07 09:30:00,81.49,81.49,80.45,80.89,31617.0,77.3099,77.3099,76.3233,76.7407,31617.0
2019-03-07 10:00:00,80.94,81.26,80.94,81.13,28373.0,76.7881,77.0917,76.7881,76.9684,28373.0
2019-03-07 10:30:00,81.11,81.49,81.11,81.26,21452.0,76.9494,77.3099,76.9494,77.0917,21452.0
2019-03-07 11:00:00,81.25,81.31,81.04,81.31,16866.0,77.0822,77.1391,76.883,77.1391,16866.0
2019-03-07 11:30:00,81.35,81.5,81.15,81.15,14812.0,77.1771,77.3194,76.9874,76.9874,14812.0
2019-03-07 12:00:00,81.13,81.28,81.04,81.19,21437.0,76.9684,77.1107,76.883,77.0253,21437.0
2019-03-07 12:30:00,81.17,81.49,81.1,81.47,17984.0,77.0063,77.3099,76.9399,77.2909,17984.0
2019-03-07 13:00:00,81.46,81.48,81.39,81.45,11674.0,77.2815,77.3004,77.215,77.272,11674.0
2019-03-07 13:30:00,81.45,81.45,81.2,81.22,36838.0,77.272,77.272,77.0348,77.0538,36838.0
2019-03-07 14:00:00,81.23,81.31,81.08,81.15,43272.0,77.0633,77.1391,76.9209,76.9874,43272.0
2019-03-07 14:30:00,81.16,81.22,80.87,80.89,33145.0,76.9968,77.0538,76.7217,76.7407,33145.0
2019-03-07 15:00:00,80.89,81.21,80.79,81.07,32537.0,76.7407,77.0443,76.6458,76.9115,32537.0
2019-03-07 15:30:00,81.05,81.36,81.05,81.23,80434.0,76.8925,77.1866,76.8925,77.0633,80434.0
2019-03-08 09:30:00,80.68,80.87,80.5,80.71,17764.0,76.5415,76.7217,76.3707,76.5699,17764.0
2019-03-08 10:00:00,80.7,81.01,80.59,80.82,72443.0,76.5604,76.8545,76.4561,76.6743,72443.0
2019-03-08 10:30:00,80.83,81.23,80.83,81.03,12659.0,76.6838,77.0633,76.6838,76.8735,12659.0
2019-03-08 11:00:00,80.95,81.03,80.86,80.97,19187.0,76.7976,76.8735,76.7122,76.8166,19187.0
2019-03-08 11:30:00,80.96,81.05,80.88,80.88,14779.0,76.8071,76.8925,76.7312,76.7312,14779.0
2019-03-08 12:00:00,80.88,80.95,80.81,80.95,18500.0,76.7312,76.7976,76.6648,76.7976,18500.0
2019-03-08 12:30:00,80.93,80.93,80.67,80.69,17797.0,76.7786,76.7786,76.532,76.551,17797.0
2019-03-08 13:00:00,80.7,80.85,80.69,80.84,14415.0,76.5604,76.7027,76.551,76.6933,14415.0
2019-03-08 13:30:00,80.85,80.93,80.79,80.89,12603.0,76.7027,76.7786,76.6458,76.7407,12603.0
2019-03-08 14:00:00,80.9,81.05,80.86,81.02,11951.0,76.7502,76.8925,76.7122,76.864,11951.0
2019-03-08 14:30:00,81.04,81.13,80.95,80.98,21843.0,76.883,76.9684,76.7976,76.8261,21843.0
2019-03-08 15:00:00,80.97,81.07,80.79,80.84,25523.0,76.8166,76.9115,76.6458,76.6933,25523.0
2019-03-08 15:30:00,80.83,81.24,80.78,81.16,101315.0,76.6838,77.0727,76.6363,76.9968,101315.0
2019-03-11 09:30:00,81.44,81.54,81.27,81.43,19952.0,77.2625,77.3574,77.1012,77.253,19952.0
2019-03-11 10:00:00,81.42,81.63,81.31,81.63,18763.0,77.2435,77.4427,77.1391,77.4427,18763.0
2019-03-11 10:30:00,81.65,81.82,81.53,81.7,29580.0,77.4617,77.623,77.3479,77.5091,29580.0
2019-03-11 11:00:00,81.72,81.73,81.53,81.63,42317.0,77.5281,77.5376,77.3479,77.4427,42317.0
2019-03-11 11:30:00,81.68,81.68,81.49,81.67,16616.0,77.4902,77.4902,77.3099,77.4807,16616.0
2019-03-11 12:00:00,81.65,81.8,81.6,81.75,36775.0,77.4617,77.604,77.4143,77.5566,36775.0
2019-03-11 12:30:00,81.76,81.89,81.74,81.84,25253.0,77.5661,77.6894,77.5471,77.642,25253.0
2019-03-11 13:00:00,81.85,82.02,81.85,82.0,22356.0,77.6514,77.8127,77.6514,77.7938,22356.0
2019-03-11 13:30:00,82.01,82.1,81.95,81.98,15409.0,77.8032,77.8886,77.7463,77.7748,15409.0
2019-03-11 14:00:00,81.98,82.04,81.85,81.94,14223.0,77.7748,77.8317,77.6514,77.7368,14223.0
2019-03-11 14:30:00,81.92,81.95,81.84,81.92,25283.0,77.7179,77.7463,77.642,77.7179,25283.0
2019-03-11 15:00:00,81.91,82.0,81.87,81.96,26660.0,77.7084,77.7938,77.6704,77.7558,26660.0
2019-03-11 15:30:00,81.97,82.14,81.95,82.08,87316.0,77.7653,77.9266,77.7463,77.8697,87316.0
2019-03-12 09:30:00,82.33,82.52,82.15,82.43,18078.0,78.1068,78.2871,77.9361,78.2017,18078.0
2019-03-12 10:00:00,82.38,82.53,82.38,82.51,12368.0,78.1543,78.2966,78.1543,78.2776,12368.0
2019-03-12 10:30:00,82.48,82.6,82.43,82.5,18433.0,78.2491,78.363,78.2017,78.2681,18433.0
2019-03-12 11:00:00,82.48,82.58,82.36,82.46,20381.0,78.2491,78.344,78.1353,78.2302,20381.0
2019-03-12 11:30:00,82.46,82.58,82.4,82.58,16272.0,78.2302,78.344,78.1732,78.344,16272.0
2019-03-12 12:00:00,82.56,82.62,82.42,82.46,38884.0,78.325,78.382,78.1922,78.2302,38884.0
2019-03-12 12:30:00,82.45,82.46,82.3,82.35,18408.0,78.2207,78.2302,78.0784,78.1258,18408.0
2019-03-12 13:00:00,82.34,82.42,82.29,82.34,16400.0,78.1163,78.1922,78.0689,78.1163,16400.0
2019-03-12 13:30:00,82.34,82.52,82.28,82.49,38195.0,78.1163,78.2871,78.0594,78.2586,38195.0
2019-03-12 14:00:00,82.48,82.54,82.43,82.43,16859.0,78.2491,78.3061,78.2017,78.2017,16859.0
2019-03-12 14:30:00,82.44,82.45,82.35,82.43,14021.0,78.2112,78.2207,78.1258,78.2017,14021.0
2019-03-12 15:00:00,82.41,82.42,82.21,82.31,23512.0,78.1827,78.1922,77.993,78.0879,23512.0
2019-03-12 15:30:00,82.32,82.39,82.23,82.32,85305.0,78.0973,78.1637,78.012,78.0973,85305.0
2019-03-13 09:30:00,82.75,82.75,82.34,82.45,10820.0,78.5053,78.5053,78.1163,78.2207,10820.0
2019-03-13 10:00:00,82.5,82.75,82.48,82.75,9863.0,78.2681,78.5053,78.2491,78.5053,9863.0
2019-03-13 10:30:00,82.75,82.89,82.71,82.83,11106.0,78.5053,78.6381,78.4673,78.5812,11106.0
2019-03-13 11:00:00,82.81,83.16,82.81,83.16,13125.0,78.5622,78.8943,78.5622,78.8943,13125.0
2019-03-13 11:30:00,83.15,83.15,82.91,83.09,35644.0,78.8848,78.8848,78.6571,78.8278,35644.0
2019-03-13 12:00:00,83.11,83.14,82.71,82.77,16442.0,78.8468,78.8753,78.4673,78.5243,16442.0
2019-03-13 12:30:00,82.78,82.86,82.69,82.78,18502.0,78.5337,78.6096,78.4484,78.5337,18502.0
2019-03-13 13:00:00,82.79,82.84,82.73,82.82,17905.0,78.5432,78.5907,78.4863,78.5717,17905.0
2019-03-13 13:30:00,82.81,82.87,82.76,82.86,22080.0,78.5622,78.6191,78.5148,78.6096,22080.0
2019-03-13 14:00:00,82.85,82.92,82.77,82.79,18247.0,78.6002,78.6666,78.5243,78.5432,18247.0
2019-03-13 14:30:00,82.76,82.8,82.57,82.7,24095.0,78.5148,78.5527,78.3345,78.4578,24095.0
2019-03-13 15:00:00,82.69,82.73,82.16,82.47,81557.0,78.4484,78.4863,77.9455,78.2396,81557.0
2019-03-13 15:30:00,82.44,82.68,82.42,82.56,99426.0,78.2112,78.4389,78.1922,78.325,99426.0
2019-03-14 09:30:00,82.51,82.53,82.23,82.27,22814.0,78.2776,78.2966,78.012,78.0499,22814.0
2019-03-14 10:00:00,82.25,82.29,82.13,82.15,17106.0,78.0309,78.0689,77.9171,77.9361,17106.0
2019-03-14 10:30:00,82.15,82.29,82.1,82.12,15664.0,77.9361,78.0689,77.8886,77.9076,15664.0
2019-03-14 11:00:00,82.12,82.26,82.02,82.14,18538.0,77.9076,78.0404,77.8127,77.9266,18538.0
2019-03-14 11:30:00,82.14,82.48,82.12,82.39,15452.0,77.9266,78.2491,77.9076,78.1637,15452.0
2019-03-14 12:00:00,82.39,82.42,82.29,82.31,20690.0,78.1637,78.1922,78.0689,78.0879,20690.0
2019-03-14 12:30:00,82.31,82.4,82.31,82.35,11201.0,78.0879,78.1732,78.0879,78.1258,11201.0
2019-03-14 13:00:00,82.33,82.33,82.21,82.26,16123.0,78.1068,78.1068,77.993,78.0404,16123.0
2019-03-14 13:30:00,82.26,82.28,82.1,82.19,23037.0,78.0404,78.0594,77.8886,77.974,23037.0
2019-03-14 14:00:00,82.17,82.24,82.11,82.22,16878.0,77.955,78.0214,77.8981,78.0025,16878.0
2019-03-14 14:30:00,82.22,82.4,82.2,82.4,30681.0,78.0025,78.1732,77.9835,78.1732,30681.0
2019-03-14 15:00:00,82.4,82.59,82.39,82.59,37538.0,78.1732,78.3535,78.1637,78.3535,37538.0
2019-03-14 15:30:00,82.59,82.72,82.56,82.67,65805.0,78.3535,78.4768,78.325,78.4294,65805.0
2019-03-15 09:30:00,82.62,83.06,82.41,82.94,112248.0,78.382,78.7994,78.1827,78.6855,112248.0
2019-03-15 10:00:00,82.89,82.92,82.65,82.76,16959.0,78.6381,78.6666,78.4104,78.5148,16959.0
2019-03-15 10:30:00,82.77,82.81,82.69,82.81,9823.0,78.5243,78.5622,78.4484,78.5622,9823.0
2019-03-15 11:00:00,82.77,83.04,82.73,83.04,9454.0,78.5243,78.7804,78.4863,78.7804,9454.0
2019-03-15 11:30:00,83.04,83.28,82.96,83.22,16197.0,78.7804,79.0081,78.7045,78.9512,16197.0
2019-03-15 12:00:00,83.21,83.35,83.16,83.19,17003.0,78.9417,79.0745,78.8943,78.9227,17003.0
2019-03-15 12:30:00,83.19,83.26,82.99,83.07,44040.0,78.9227,78.9891,78.733,78.8089,44040.0
2019-03-15 13:00:00,83.06,83.1,82.89,82.92,27773.0,78.7994,78.8373,78.6381,78.6666,27773.0
2019-03-15 13:30:00,82.93,82.99,82.88,82.88,15583.0,78.6761,78.733,78.6286,78.6286,15583.0
2019-03-15 14:00:00,82.88,82.9,82.73,82.73,21129.0,78.6286,78.6476,78.4863,78.4863,21129.0
2019-03-15 14:30:00,82.74,82.95,82.74,82.83,17079.0,78.4958,78.695,78.4958,78.5812,17079.0
2019-03-15 15:00:00,82.83,82.98,82.75,82.97,21022.0,78.5812,78.7235,78.5053,78.714,21022.0
2019-03-15 15:30:00,82.97,83.11,82.88,83.1,106844.0,78.714,78.8468,78.6286,78.8373,106844.0
2019-03-18 09:30:00,83.42,83.8,83.35,83.74,23076.0,79.1409,79.5014,79.0745,79.4445,23076.0
2019-03-18 10:00:00,83.75,83.99,83.7,83.93,16832.0,79.454,79.6817,79.4066,79.6248,16832.0
2019-03-18 10:30:00,83.95,84.36,83.95,84.29,40345.0,79.6437,80.0327,79.6437,79.9663,40345.0
2019-03-18 11:00:00,84.33,84.35,84.09,84.14,39273.0,80.0042,80.0232,79.7765,79.824,39273.0
2019-03-18 11:30:00,84.12,84.36,84.0,84.32,40360.0,79.805,80.0327,79.6912,79.9947,40360.0
2019-03-18 12:00:00,84.31,84.54,84.25,84.36,26312.0,79.9853,80.2035,79.9283,80.0327,26312.0
2019-03-18 12:30:00,84.33,84.37,84.16,84.26,17549.0,80.0042,80.0422,79.843,79.9378,17549.0
2019-03-18 13:00:00,84.28,84.28,84.12,84.21,14434.0,79.9568,79.9568,79.805,79.8904,14434.0
2019-03-18 13:30:00,84.19,84.2,84.0,84.02,17222.0,79.8714,79.8809,79.6912,79.7101,17222.0
2019-03-18 14:00:00,84.02,84.08,84.0,84.02,22382.0,79.7101,79.7671,79.6912,79.7101,22382.0
2019-03-18 14:30:00,84.01,84.12,84.0,84.08,34469.0,79.7007,79.805,79.6912,79.7671,34469.0
2019-03-18 15:00:00,84.09,84.18,83.96,83.96,20827.0,79.7765,79.8619,79.6532,79.6532,20827.0
2019-03-18 15:30:00,83.97,84.04,83.85,84.03,66794.0,79.6627,79.7291,79.5489,79.7196,66794.0
2019-03-19 09:30:00,84.4,84.55,83.99,84.26,7349.0,80.0706,80.213,79.6817,79.9378,7349.0
2019-03-19 10:00:00,84.33,84.57,84.33,84.51,24655.0,80.0042,80.2319,80.0042,80.175,24655.0
2019-03-19 10:30:00,84.5,84.65,84.31,84.31,9630.0,80.1655,80.3078,79.9853,79.9853,9630.0
2019-03-19 11:00:00,84.32,84.4,84.2,84.28,26788.0,79.9947,80.0706,79.8809,79.9568,26788.0
2019-03-19 11:30:00,84.28,84.62,84.27,84.59,11100.0,79.9568,80.2794,79.9473,80.2509,11100.0
2019-03-19 12:00:00,84.57,84.58,84.35,84.4,5513.0,80.2319,80.2414,80.0232,80.0706,5513.0
2019-03-19 12:30:00,84.37,84.4,84.09,84.25,19418.0,80.0422,80.0706,79.7765,79.9283,19418.0
2019-03-19 13:00:00,84.26,84.45,84.26,84.42,11425.0,79.9378,80.1181,79.9378,80.0896,11425.0
2019-03-19 13:30:00,84.39,84.42,84.27,84.28,20473.0,80.0612,80.0896,79.9473,79.9568,20473.0
2019-03-19 14:00:00,84.26,84.31,84.12,84.17,12415.0,79.9378,79.9853,79.805,79.8524,12415.0
2019-03-19 14:30:00,84.17,84.25,84.14,84.15,14719.0,79.8524,79.9283,79.824,79.8335,14719.0
2019-03-19 15:00:00,84.15,84.17,83.68,83.68,26466.0,79.8335,79.8524,79.3876,79.3876,26466.0
2019-03-19 15:30:00,83.66,83.66,83.29,83.41,132250.0,79.3686,79.3686,79.0176,79.1314,132250.0
2019-03-20 09:30:00,83.41,83.42,82.95,83.02,8666.0,79.1314,79.1409,78.695,78.7614,8666.0
2019-03-20 10:00:00,83.1,83.16,83.0,83.12,14646.0,78.8373,78.8943,78.7425,78.8563,14646.0
2019-03-20 10:30:00,83.15,83.38,83.12,83.34,23337.0,78.8848,79.103,78.8563,79.065,23337.0
2019-03-20 11:00:00,83.34,83.46,83.09,83.09,12698.0,79.065,79.1789,78.8278,78.8278,12698.0
2019-03-20 11:30:00,83.13,83.13,82.65,82.67,14962.0,78.8658,78.8658,78.4104,78.4294,14962.0
2019-03-20 12:00:00,82.68,82.79,82.65,82.68,18306.0,78.4389,78.5432,78.4104,78.4389,18306.0
2019-03-20 12:30:00,82.7,82.81,82.46,82.8,17783.0,78.4578,78.5622,78.2302,78.5527,17783.0
2019-03-20 13:00:00,82.8,82.97,82.76,82.9,13764.0,78.5527,78.714,78.5148,78.6476,13764.0
2019-03-20 13:30:00,82.89,83.17,82.88,83.13,19441.0,78.6381,78.9037,78.6286,78.8658,19441.0
2019-03-20 14:00:00,83.19,83.27,82.63,82.65,40724.0,78.9227,78.9986,78.3914,78.4104,40724.0
2019-03-20 14:30:00,82.68,83.12,82.63,82.93,35093.0,78.4389,78.8563,78.3914,78.6761,35093.0
2019-03-20 15:00:00,82.96,83.03,82.63,82.66,44001.0,78.7045,78.7709,78.3914,78.4199,44001.0
2019-03-20 15:30:00,82.63,82.64,81.8,81.92,160422.0,78.3914,78.4009,77.604,77.7179,160422.0
2019-03-21 09:30:00,81.47,81.66,80.92,81.66,19979.0,77.2909,77.4712,76.7692,77.4712,19979.0
2019-03-21 10:00:00,81.7,81.8,81.53,81.62,17434.0,77.5091,77.604,77.3479,77.4332,17434.0
2019-03-21 10:30:00,81.6,81.86,81.52,81.82,31755.0,77.4143,77.6609,77.3384,77.623,31755.0
2019-03-21 11:00:00,81.93,82.27,81.88,82.14,12615.0,77.7273,78.0499,77.6799,77.9266,12615.0
2019-03-21 11:30:00,82.12,82.25,82.06,82.2,23484.0,77.9076,78.0309,77.8507,77.9835,23484.0
2019-03-21 12:00:00,82.2,82.24,82.02,82.03,36277.0,77.9835,78.0214,77.8127,77.8222,36277.0
2019-03-21 12:30:00,82.05,82.14,81.92,81.92,25400.0,77.8412,77.9266,77.7179,77.7179,25400.0
2019-03-21 13:00:00,81.95,82.22,81.95,82.2,12900.0,77.7463,78.0025,77.7463,77.9835,12900.0
2019-03-21 13:30:00,82.21,82.25,82.12,82.16,9414.0,77.993,78.0309,77.9076,77.9455,9414.0
2019-03-21 14:00:00,82.19,82.4,82.19,82.26,17226.0,77.974,78.1732,77.974,78.0404,17226.0
2019-03-21 14:30:00,82.24,82.45,82.23,82.36,12760.0,78.0214,78.2207,78.012,78.1353,12760.0
2019-03-21 15:00:00,82.35,82.5,82.13,82.27,28334.0,78.1258,78.2681,77.9171,78.0499,28334.0
2019-03-21 15:30:00,82.29,82.55,82.24,82.38,85084.0,78.0689,78.3155,78.0214,78.1543,85084.0
2019-03-22 09:30:00,81.64,81.79,80.94,81.03,25741.0,77.4522,77.5945,76.7881,76.8735,25741.0
2019-03-22 10:00:00,81.13,81.41,80.97,81.22,19237.0,76.9684,77.234,76.8166,77.0538,19237.0
2019-03-22 10:30:00,81.19,81.38,81.08,81.08,19021.0,77.0253,77.2056,76.9209,76.9209,19021.0
2019-03-22 11:00:00,81.05,81.15,80.94,81.0,35790.0,76.8925,76.9874,76.7881,76.8451,35790.0
2019-03-22 11:30:00,81.0,81.0,80.43,80.43,29414.0,76.8451,76.8451,76.3043,76.3043,29414.0
2019-03-22 12:00:00,80.45,80.62,80.45,80.47,36661.0,76.3233,76.4845,76.3233,76.3422,36661.0
2019-03-22 12:30:00,80.45,80.73,80.42,80.72,19544.0,76.3233,76.5889,76.2948,76.5794,19544.0
2019-03-22 13:00:00,80.71,80.88,80.62,80.65,17212.0,76.5699,76.7312,76.4845,76.513,17212.0
2019-03-22 13:30:00,80.65,80.77,80.6,80.63,23885.0,76.513,76.6268,76.4656,76.494,23885.0
2019-03-22 14:00:00,80.63,81.04,80.62,80.91,62171.0,76.494,76.883,76.4845,76.7597,62171.0
2019-03-22 14:30:00,80.93,81.04,80.78,80.97,42856.0,76.7786,76.883,76.6363,76.8166,42856.0
2019-03-22 15:00:00,80.98,81.11,80.73,80.75,40416.0,76.8261,76.9494,76.5889,76.6079,40416.0
2019-03-22 15:30:00,80.72,80.77,80.25,80.33,149241.0,76.5794,76.6268,76.1335,76.2094,149241.0
2019-03-25 09:30:00,80.35,80.93,80.13,80.41,18606.0,76.2284,76.7786,76.0197,76.2853,18606.0
2019-03-25 10:00:00,80.33,80.69,80.23,80.67,12141.0,76.2094,76.551,76.1145,76.532,12141.0
2019-03-25 10:30:00,80.68,81.11,80.64,81.03,29758.0,76.5415,76.9494,76.5035,76.8735,29758.0
2019-03-25 11:00:00,81.04,81.38,80.95,81.36,18937.0,76.883,77.2056,76.7976,77.1866,18937.0
2019-03-25 11:30:00,81.37,81.38,81.06,81.06,18666.0,77.1961,77.2056,76.902,76.902,18666.0
2019-03-25 12:00:00,81.06,81.14,80.97,81.01,23453.0,76.902,76.9779,76.8166,76.8545,23453.0
2019-03-25 12:30:00,80.98,81.03,80.74,80.95,11091.0,76.8261,76.8735,76.5984,76.7976,11091.0
2019-03-25 13:00:00,80.97,81.07,80.78,81.02,13443.0,76.8166,76.9115,76.6363,76.864,13443.0
2019-03-25 13:30:00,81.0,81.08,80.74,80.76,13009.0,76.8451,76.9209,76.5984,76.6174,13009.0
2019-03-25 14:00:00,80.75,80.81,80.52,80.56,19491.0,76.6079,76.6648,76.3897,76.4276,19491.0
2019-03-25 14:30:00,80.6,80.87,80.6,80.85,21002.0,76.4656,76.7217,76.4656,76.7027,21002.0
2019-03-25 15:00:00,80.91,81.12,80.81,81.01,27655.0,76.7597,76.9589,76.6648,76.8545,27655.0
2019-03-25 15:30:00,81.02,81.07,80.75,80.85,87779.0,76.864,76.9115,76.6079,76.7027,87779.0
2019-03-26 09:30:00,81.46,81.88,81.19,81.46,9910.0,77.2815,77.6799,77.0253,77.2815,9910.0
2019-03-26 10:00:00,81.52,81.97,81.46,81.94,8200.0,77.3384,77.7653,77.2815,77.7368,8200.0
2019-03-26 10:30:00,81.89,81.92,81.71,81.89,19100.0,77.6894,77.7179,77.5186,77.6894,19100.0
2019-03-26 11:00:00,81.89,81.91,81.51,81.59,25708.0,77.6894,77.7084,77.3289,77.4048,25708.0
2019-03-26 11:30:00,81.56,81.71,81.46,81.62,7927.0,77.3763,77.5186,77.2815,77.4332,7927.0
2019-03-26 12:00:00,81.62,81.63,81.37,81.45,9500.0,77.4332,77.4427,77.1961,77.272,9500.0
2019-03-26 12:30:00,81.43,81.43,81.22,81.4,9379.0,77.253,77.253,77.0538,77.2245,9379.0
2019-03-26 13:00:00,81.42,81.52,81.4,81.46,8149.0,77.2435,77.3384,77.2245,77.2815,8149.0
2019-03-26 13:30:00,81.44,81.45,81.34,81.34,8128.0,77.2625,77.272,77.1676,77.1676,8128.0
2019-03-26 14:00:00,81.34,81.41,81.31,81.35,7195.0,77.1676,77.234,77.1391,77.1771,7195.0
2019-03-26 14:30:00,81.32,81.55,81.26,81.52,8766.0,77.1486,77.3668,77.0917,77.3384,8766.0
2019-03-26 15:00:00,81.54,81.6,81.47,81.51,22411.0,77.3574,77.4143,77.2909,77.3289,22411.0
2019-03-26 15:30:00,81.51,81.9,81.47,81.87,62688.0,77.3289,77.6989,77.2909,77.6704,62688.0
2019-03-27 09:30:00,81.75,82.24,81.69,81.97,13386.0,77.5566,78.0214,77.4997,77.7653,13386.0
2019-03-27 10:00:00,82.02,82.42,81.91,82.37,11781.0,77.8127,78.1922,77.7084,78.1448,11781.0
2019-03-27 10:30:00,82.36,82.37,82.0,82.05,12916.0,78.1353,78.1448,77.7938,77.8412,12916.0
2019-03-27 11:00:00,82.09,82.21,81.95,81.95,17686.0,77.8791,77.993,77.7463,77.7463,17686.0
2019-03-27 11:30:00,81.97,82.0,81.72,81.84,17612.0,77.7653,77.7938,77.5281,77.642,17612.0
2019-03-27 12:00:00,81.85,82.03,81.8,82.02,11269.0,77.6514,77.8222,77.604,77.8127,11269.0
2019-03-27 12:30:00,82.02,82.13,81.99,82.03,27048.0,77.8127,77.9171,77.7843,77.8222,27048.0
2019-03-27 13:00:00,82.02,82.27,81.99,82.18,10486.0,77.8127,78.0499,77.7843,77.9645,10486.0
2019-03-27 13:30:00,82.17,82.22,82.09,82.19,10411.0,77.955,78.0025,77.8791,77.974,10411.0
2019-03-27 14:00:00,82.19,82.19,82.01,82.15,16810.0,77.974,77.974,77.8032,77.9361,16810.0
2019-03-27 14:30:00,82.16,82.19,81.99,82.02,15575.0,77.9455,77.974,77.7843,77.8127,15575.0
2019-03-27 15:00:00,82.03,82.23,81.98,82.21,19327.0,77.8222,78.012,77.7748,77.993,19327.0
2019-03-27 15:30:00,82.21,82.29,81.92,81.96,70288.0,77.993,78.0689,77.7179,77.7558,70288.0
2019-03-28 09:30:00,82.07,82.49,81.68,81.87,19616.0,77.8602,78.2586,77.4902,77.6704,19616.0
2019-03-28 10:00:00,81.88,82.08,81.76,81.92,20187.0,77.6799,77.8697,77.5661,77.7179,20187.0
2019-03-28 10:30:00,81.93,81.95,81.77,81.77,9570.0,77.7273,77.7463,77.5756,77.5756,9570.0
2019-03-28 11:00:00,81.78,81.78,81.35,81.35,13995.0,77.585,77.585,77.1771,77.1771,13995.0
2019-03-28 11:30:00,81.38,81.43,81.23,81.35,10690.0,77.2056,77.253,77.0633,77.1771,10690.0
2019-03-28 12:00:00,81.33,81.34,81.0,81.14,18019.0,77.1581,77.1676,76.8451,76.9779,18019.0
2019-03-28 12:30:00,81.11,81.25,81.04,81.19,9061.0,76.9494,77.0822,76.883,77.0253,9061.0
2019-03-28 13:00:00,81.19,81.46,81.19,81.4,8032.0,77.0253,77.2815,77.0253,77.2245,8032.0
2019-03-28 13:30:00,81.4,81.52,81.29,81.48,15500.0,77.2245,77.3384,77.1202,77.3004,15500.0
2019-03-28 14:00:00,81.41,81.54,81.37,81.46,13904.0,77.234,77.3574,77.1961,77.2815,13904.0
2019-03-28 14:30:00,81.43,81.46,81.21,81.43,22343.0,77.253,77.2815,77.0443,77.253,22343.0
2019-03-28 15:00:00,81.41,81.58,81.33,81.57,25040.0,77.234,77.3953,77.1581,77.3858,25040.0
2019-03-28 15:30:00,81.58,81.84,81.53,81.8,80452.0,77.3953,77.642,77.3479,77.604,80452.0
2019-03-29 09:30:00,82.4,82.51,82.06,82.48,7907.0,78.1732,78.2776,77.8507,78.2491,7907.0
2019-03-29 10:00:00,82.53,82.66,82.24,82.31,10275.0,78.2966,78.4199,78.0214,78.0879,10275.0
2019-03-29 10:30:00,82.33,82.33,81.91,81.95,15482.0,78.1068,78.1068,77.7084,77.7463,15482.0
2019-03-29 11:00:00,82.0,82.06,81.83,81.89,14051.0,77.7938,77.8507,77.6325,77.6894,14051.0
2019-03-29 11:30:00,81.95,82.05,81.88,81.94,8989.0,77.7463,77.8412,77.6799,77.7368,8989.0
2019-03-29 12:00:00,81.87,82.03,81.73,82.03,32499.0,77.6704,77.8222,77.5376,77.8222,32499.0
2019-03-29 12:30:00,82.05,82.22,82.03,82.15,10141.0,77.8412,78.0025,77.8222,77.9361,10141.0
2019-03-29 13:00:00,82.15,82.15,82.0,82.03,14939.0,77.9361,77.9361,77.7938,77.8222,14939.0
2019-03-29 13:30:00,82.05,82.18,81.99,82.13,13053.0,77.8412,77.9645,77.7843,77.9171,13053.0
2019-03-29 14:00:00,82.13,82.34,82.12,82.34,18082.0,77.9171,78.1163,77.9076,78.1163,18082.0
2019-03-29 14:30:00,82.3,82.49,82.18,82.29,61746.0,78.0784,78.2586,77.9645,78.0689,61746.0
2019-03-29 15:00:00,82.3,82.35,82.03,82.11,25189.0,78.0784,78.1258,77.8222,77.8981,25189.0
2019-03-29 15:30:00,82.12,82.17,81.88,81.94,140520.0,77.9076,77.955,77.6799,77.7368,140520.0
2019-04-01 09:30:00,82.42,83.23,82.42,83.07,32866.0,78.1922,78.9607,78.1922,78.8089,32866.0
2019-04-01 10:00:00,83.1,83.89,83.1,83.89,61163.0,78.8373,79.5868,78.8373,79.5868,61163.0
2019-04-01 10:30:00,83.89,83.9,83.55,83.61,49839.0,79.5868,79.5963,79.2642,79.3212,49839.0
2019-04-01 11:00:00,83.61,83.69,83.33,83.57,61706.0,79.3212,79.3971,79.0555,79.2832,61706.0
2019-04-01 11:30:00,83.55,83.57,83.37,83.49,29521.0,79.2642,79.2832,79.0935,79.2073,29521.0
2019-04-01 12:00:00,83.49,83.54,83.35,83.48,7828.0,79.2073,79.2548,79.0745,79.1978,7828.0
2019-04-01 12:30:00,83.46,83.59,83.39,83.59,10003.0,79.1789,79.3022,79.1125,79.3022,10003.0
2019-04-01 13:00:00,83.55,83.67,83.54,83.59,7992.0,79.2642,79.3781,79.2548,79.3022,7992.0
2019-04-01 13:30:00,83.57,83.82,83.54,83.74,17463.0,79.2832,79.5204,79.2548,79.4445,17463.0
2019-04-01 14:00:00,83.76,84.09,83.76,83.98,34571.0,79.4635,79.7765,79.4635,79.6722,34571.0
2019-04-01 14:30:00,83.91,83.93,83.72,83.77,21208.0,79.6058,79.6248,79.4255,79.473,21208.0
2019-04-01 15:00:00,83.75,83.97,83.69,83.97,22074.0,79.454,79.6627,79.3971,79.6627,22074.0
2019-04-01 15:30:00,83.95,84.23,83.9,84.15,93087.0,79.6437,79.9094,79.5963,79.8335,93087.0
2019-04-02 09:30:00,84.09,84.56,83.57,84.56,30377.0,79.7765,80.2224,79.2832,80.2224,30377.0
2019-04-02 10:00:00,84.48,84.49,83.99,84.13,15222.0,80.1465,80.156,79.6817,79.8145,15222.0
2019-04-02 10:30:00,84.13,84.2,83.99,84.03,18747.0,79.8145,79.8809,79.6817,79.7196,18747.0
2019-04-02 11:00:00,84.02,84.18,83.87,84.17,22982.0,79.7101,79.8619,79.5678,79.8524,22982.0
2019-04-02 11:30:00,84.18,84.22,84.02,84.09,13223.0,79.8619,79.8999,79.7101,79.7765,13223.0
2019-04-02 12:00:00,84.07,84.12,83.8,83.84,18292.0,79.7576,79.805,79.5014,79.5394,18292.0
2019-04-02 12:30:00,83.85,83.95,83.83,83.88,11472.0,79.5489,79.6437,79.5299,79.5773,11472.0
2019-04-02 13:00:00,83.85,83.97,83.82,83.9,15911.0,79.5489,79.6627,79.5204,79.5963,15911.0
2019-04-02 13:30:00,83.87,83.9,83.78,83.9,18908.0,79.5678,79.5963,79.4824,79.5963,18908.0
2019-04-02 14:00:00,83.87,84.02,83.86,83.97,21079.0,79.5678,79.7101,79.5583,79.6627,21079.0
2019-04-02 14:30:00,83.97,84.02,83.79,83.79,19193.0,79.6627,79.7101,79.4919,79.4919,19193.0
2019-04-02 15:00:00,83.79,83.9,83.78,83.89,22487.0,79.4919,79.5963,79.4824,79.5868,22487.0
2019-04-02 15:30:00,83.89,83.95,83.81,83.87,70911.0,79.5868,79.6437,79.5109,79.5678,70911.0
2019-04-03 09:30:00,84.58,85.04,84.4,84.52,31875.0,80.2414,80.6778,80.0706,80.1845,31875.0
2019-04-03 10:00:00,84.49,84.71,84.36,84.63,34009.0,80.156,80.3647,80.0327,80.2888,34009.0
2019-04-03 10:30:00,84.65,84.85,84.57,84.76,11495.0,80.3078,80.4976,80.2319,80.4122,11495.0
2019-04-03 11:00:00,84.78,84.88,84.5,84.63,23947.0,80.4312,80.526,80.1655,80.2888,23947.0
2019-04-03 11:30:00,84.61,84.82,84.61,84.77,15682.0,80.2699,80.4691,80.2699,80.4217,15682.0
2019-04-03 12:00:00,84.76,84.82,84.64,84.8,20108.0,80.4122,80.4691,80.2983,80.4501,20108.0
2019-04-03 12:30:00,84.77,84.86,84.74,84.8,14131.0,80.4217,80.507,80.3932,80.4501,14131.0
2019-04-03 13:00:00,84.82,84.86,84.76,84.8,16569.0,80.4691,80.507,80.4122,80.4501,16569.0
2019-04-03 13:30:00,84.79,84.8,84.62,84.63,14878.0,80.4406,80.4501,80.2794,80.2888,14878.0
2019-04-03 14:00:00,84.65,84.78,84.61,84.69,16276.0,80.3078,80.4312,80.2699,80.3458,16276.0
2019-04-03 14:30:00,84.63,84.64,84.5,84.53,23364.0,80.2888,80.2983,80.1655,80.194,23364.0
2019-04-03 15:00:00,84.51,84.59,84.39,84.56,31806.0,80.175,80.2509,80.0612,80.2224,31806.0
2019-04-03 15:30:00,84.55,84.75,84.49,84.66,67448.0,80.213,80.4027,80.156,80.3173,67448.0
2019-04-04 09:30:00,84.56,84.76,84.31,84.64,13923.0,80.3861,80.5762,80.1484,80.4621,13923.0
2019-04-04 10:00:00,84.73,85.09,84.73,85.08,3616.0,80.5477,80.8899,80.5477,80.8804,3616.0
2019-04-04 10:30:00,85.03,85.29,84.97,85.29,7943.0,80.8329,81.08,80.7758,81.08,7943.0
2019-04-04 11:00:00,85.29,85.32,85.01,85.2,5032.0,81.08,81.1086,80.8139,80.9945,5032.0
2019-04-04 11:30:00,85.22,85.22,84.95,84.98,5957.0,81.0135,81.0135,80.7568,80.7853,5957.0
2019-04-04 12:00:00,84.96,84.99,84.75,84.78,8244.0,80.7663,80.7948,80.5667,80.5952,8244.0
2019-04-04 12:30:00,84.77,84.84,84.62,84.73,7703.0,80.5857,80.6522,80.4431,80.5477,7703.0
2019-04-04 13:00:00,84.74,84.74,84.58,84.68,3812.0,80.5572,80.5572,80.4051,80.5001,3812.0
2019-04-04 13:30:00,84.68,84.8,84.67,84.77,6609.0,80.5001,80.6142,80.4906,80.5857,6609.0
2019-04-04 14:00:00,84.75,84.79,84.69,84.7,5141.0,80.5667,80.6047,80.5097,80.5192,5141.0
2019-04-04 14:30:00,84.66,84.69,84.5,84.51,18663.0,80.4811,80.5097,80.329,80.3385,18663.0
2019-04-04 15:00:00,84.51,84.65,84.49,84.54,20099.0,80.3385,80.4716,80.3195,80.3671,20099.0
2019-04-04 15:30:00,84.55,84.69,84.53,84.56,60005.0,80.3766,80.5097,80.3576,80.3861,60005.0
2019-04-05 09:30:00,84.59,84.83,84.23,84.66,33882.0,80.4146,80.6427,80.0724,80.4811,33882.0
2019-04-05 10:00:00,84.77,84.88,84.64,84.75,24200.0,80.5857,80.6903,80.4621,80.5667,24200.0
2019-04-05 10:30:00,84.75,85.02,84.75,85.01,19560.0,80.5667,80.8234,80.5667,80.8139,19560.0
2019-04-05 11:00:00,85.0,85.13,84.91,85.04,27096.0,80.8044,80.9279,80.7188,80.8424,27096.0
2019-04-05 11:30:00,85.02,85.2,85.0,85.17,17562.0,80.8234,80.9945,80.8044,80.966,17562.0
2019-04-05 12:00:00,85.16,85.26,84.99,85.18,27899.0,80.9565,81.0515,80.7948,80.9755,27899.0
2019-04-05 12:30:00,85.17,85.2,85.05,85.09,10753.0,80.966,80.9945,80.8519,80.8899,10753.0
2019-04-05 13:00:00,85.1,85.11,85.04,85.08,10125.0,80.8994,80.9089,80.8424,80.8804,10125.0
2019-04-05 13:30:00,85.09,85.2,85.08,85.13,11940.0,80.8899,80.9945,80.8804,80.9279,11940.0
2019-04-05 14:00:00,85.15,85.19,85.01,85.06,16276.0,80.9469,80.985,80.8139,80.8614,16276.0
2019-04-05 14:30:00,85.04,85.14,85.04,85.09,14048.0,80.8424,80.9374,80.8424,80.8899,14048.0
2019-04-05 15:00:00,85.09,85.2,85.02,85.16,19471.0,80.8899,80.9945,80.8234,80.9565,19471.0
2019-04-05 15:30:00,85.15,85.34,84.97,85.31,87455.0,80.9469,81.1276,80.7758,81.0991,87455.0
2019-04-08 09:30:00,85.14,85.54,85.09,85.28,25803.0,80.9374,81.3177,80.8899,81.0705,25803.0
2019-04-08 10:00:00,85.28,85.47,85.22,85.47,10747.0,81.0705,81.2512,81.0135,81.2512,10747.0
2019-04-08 10:30:00,85.48,85.56,85.3,85.47,8640.0,81.2607,81.3367,81.0895,81.2512,8640.0
2019-04-08 11:00:00,85.45,85.46,85.08,85.22,16023.0,81.2321,81.2416,80.8804,81.0135,16023.0
2019-04-08 11:30:00,85.24,85.47,85.24,85.27,11474.0,81.0325,81.2512,81.0325,81.061,11474.0
2019-04-08 12:00:00,85.27,85.28,85.13,85.2,11893.0,81.061,81.0705,80.9279,80.9945,11893.0
2019-04-08 12:30:00,85.23,85.24,85.14,85.21,13512.0,81.023,81.0325,80.9374,81.004,13512.0
2019-04-08 13:00:00,85.18,85.24,85.12,85.18,12784.0,80.9755,81.0325,80.9184,80.9755,12784.0
2019-04-08 13:30:00,85.15,85.31,85.12,85.3,17861.0,80.9469,81.0991,80.9184,81.0895,17861.0
2019-04-08 14:00:00,85.33,85.37,85.28,85.28,17337.0,81.1181,81.1561,81.0705,81.0705,17337.0
2019-04-08 14:30:00,85.28,85.38,85.16,85.17,14209.0,81.0705,81.1656,80.9565,80.966,14209.0
2019-04-08 15:00:00,85.16,85.27,85.14,85.25,26296.0,80.9565,81.061,80.9374,81.042,26296.0
2019-04-08 15:30:00,85.24,85.46,85.23,85.46,78188.0,81.0325,81.2416,81.023,81.2416,78188.0
2019-04-09 09:30:00,84.94,84.97,84.27,84.65,18717.0,80.7473,80.7758,80.1104,80.4716,18717.0
2019-04-09 10:00:00,84.58,84.78,84.4,84.48,7663.0,80.4051,80.5952,80.234,80.31,7663.0
2019-04-09 10:30:00,84.48,84.56,84.29,84.5,11499.0,80.31,80.3861,80.1294,80.329,11499.0
2019-04-09 11:00:00,84.47,84.6,84.39,84.51,13942.0,80.3005,80.4241,80.2245,80.3385,13942.0
2019-04-09 11:30:00,84.5,84.62,84.43,84.59,10804.0,80.329,80.4431,80.2625,80.4146,10804.0
2019-04-09 12:00:00,84.6,84.88,84.56,84.81,9112.0,80.4241,80.6903,80.3861,80.6237,9112.0
2019-04-09 12:30:00,84.83,84.87,84.68,84.73,14069.0,80.6427,80.6808,80.5001,80.5477,14069.0
2019-04-09 13:00:00,84.72,84.78,84.64,84.65,13908.0,80.5382,80.5952,80.4621,80.4716,13908.0
2019-04-09 13:30:00,84.64,84.75,84.56,84.61,12551.0,80.4621,80.5667,80.3861,80.4336,12551.0
2019-04-09 14:00:00,84.62,84.65,84.41,84.42,9688.0,80.4431,80.4716,80.2435,80.253,9688.0
2019-04-09 14:30:00,84.39,84.4,84.24,84.27,15707.0,80.2245,80.234,80.0819,80.1104,15707.0
2019-04-09 15:00:00,84.27,84.4,84.14,84.16,22173.0,80.1104,80.234,79.9868,80.0058,22173.0
2019-04-09 15:30:00,84.17,84.34,84.1,84.24,65790.0,80.0153,80.1769,79.9488,80.0819,65790.0
2019-04-10 09:30:00,84.28,84.48,84.1,84.35,8300.0,80.1199,80.31,79.9488,80.1864,8300.0
2019-04-10 10:00:00,84.44,84.47,84.25,84.25,6642.0,80.272,80.3005,80.0914,80.0914,6642.0
2019-04-10 10:30:00,84.31,84.36,84.2,84.35,5303.0,80.1484,80.1959,80.0438,80.1864,5303.0
2019-04-10 11:00:00,84.35,84.58,84.35,84.49,6658.0,80.1864,80.4051,80.1864,80.3195,6658.0
2019-04-10 11:30:00,84.56,84.65,84.46,84.61,9443.0,80.3861,80.4716,80.291,80.4336,9443.0
2019-04-10 12:00:00,84.65,84.79,84.6,84.78,5194.0,80.4716,80.6047,80.4241,80.5952,5194.0
2019-04-10 12:30:00,84.75,84.75,84.44,84.44,14608.0,80.5667,80.5667,80.272,80.272,14608.0
2019-04-10 13:00:00,84.45,84.72,84.39,84.69,10595.0,80.2815,80.5382,80.2245,80.5097,10595.0
2019-04-10 13:30:00,84.7,84.82,84.6,84.76,9287.0,80.5192,80.6332,80.4241,80.5762,9287.0
2019-04-10 14:00:00,84.73,84.92,84.65,84.9,13544.0,80.5477,80.7283,80.4716,80.7093,13544.0
2019-04-10 14:30:00,84.88,85.0,84.84,84.97,14840.0,80.6903,80.8044,80.6522,80.7758,14840.0
2019-04-10 15:00:00,84.97,85.11,84.97,85.08,29166.0,80.7758,80.9089,80.7758,80.8804,29166.0
2019-04-10 15:30:00,85.09,85.15,84.92,85.02,85055.0,80.8899,80.9469,80.7283,80.8234,85055.0
2019-04-11 09:30:00,85.31,85.95,85.0,85.57,32843.0,81.0991,81.7075,80.8044,81.3462,32843.0
2019-04-11 10:00:00,85.6,86.13,85.57,85.95,23524.0,81.3747,81.8786,81.3462,81.7075,23524.0
2019-04-11 10:30:00,85.94,85.94,85.54,85.56,24368.0,81.698,81.698,81.3177,81.3367,24368.0
2019-04-11 11:00:00,85.55,85.71,85.39,85.47,18216.0,81.3272,81.4793,81.1751,81.2512,18216.0
2019-04-11 11:30:00,85.44,85.44,85.14,85.18,6937.0,81.2226,81.2226,80.9374,80.9755,6937.0
2019-04-11 12:00:00,85.22,85.25,84.96,85.15,27286.0,81.0135,81.042,80.7663,80.9469,27286.0
2019-04-11 12:30:00,85.13,85.34,85.03,85.31,16919.0,80.9279,81.1276,80.8329,81.0991,16919.0
2019-04-11 13:00:00,85.3,85.4,85.29,85.34,17787.0,81.0895,81.1846,81.08,81.1276,17787.0
2019-04-11 13:30:00,85.27,85.43,85.2,85.39,6452.0,81.061,81.2131,80.9945,81.1751,6452.0
2019-04-11 14:00:00,85.41,85.46,85.35,85.35,8253.0,81.1941,81.2416,81.1371,81.1371,8253.0
2019-04-11 14:30:00,85.38,85.44,85.23,85.38,18581.0,81.1656,81.2226,81.023,81.1656,18581.0
2019-04-11 15:00:00,85.36,85.48,85.3,85.32,20890.0,81.1466,81.2607,81.0895,81.1086,20890.0
2019-04-11 15:30:00,85.3,85.54,85.29,85.44,66585.0,81.0895,81.3177,81.08,81.2226,66585.0
2019-04-12 09:30:00,86.35,87.13,86.17,86.65,15584.0,82.0877,82.8292,81.9166,82.3729,15584.0
2019-04-12 10:00:00,86.67,86.7,86.5,86.52,8330.0,82.3919,82.4204,82.2303,82.2493,8330.0
2019-04-12 10:30:00,86.46,86.46,86.05,86.25,8039.0,82.1923,82.1923,81.8025,81.9927,8039.0
2019-04-12 11:00:00,86.19,86.36,86.16,86.32,13014.0,81.9356,82.0972,81.9071,82.0592,13014.0
2019-04-12 11:30:00,86.28,86.38,86.16,86.3,9300.0,82.0212,82.1162,81.9071,82.0402,9300.0
2019-04-12 12:00:00,86.29,86.6,86.27,86.57,11665.0,82.0307,82.3254,82.0117,82.2969,11665.0
2019-04-12 12:30:00,86.52,86.69,86.52,86.67,4303.0,82.2493,82.4109,82.2493,82.3919,4303.0
2019-04-12 13:00:00,86.7,86.79,86.64,86.77,11510.0,82.4204,82.506,82.3634,82.487,11510.0
2019-04-12 13:30:00,86.78,86.86,86.7,86.7,29426.0,82.4965,82.5725,82.4204,82.4204,29426.0
2019-04-12 14:00:00,86.7,86.86,86.69,86.85,7513.0,82.4204,82.5725,82.4109,82.563,7513.0
2019-04-12 14:30:00,86.81,86.86,86.53,86.57,8571.0,82.525,82.5725,82.2588,82.2969,8571.0
2019-04-12 15:00:00,86.58,86.76,86.55,86.75,18361.0,82.3064,82.4775,82.2778,82.468,18361.0
2019-04-12 15:30:00,86.69,86.85,86.64,86.85,49102.0,82.4109,82.563,82.3634,82.563,49102.0
2019-04-15 09:30:00,86.63,87.16,86.47,86.52,7267.0,82.3539,82.8577,82.2018,82.2493,7267.0
2019-04-15 10:00:00,86.63,86.7,86.43,86.55,8206.0,82.3539,82.4204,82.1638,82.2778,8206.0
2019-04-15 10:30:00,86.55,86.6,86.39,86.53,65616.0,82.2778,82.3254,82.1257,82.2588,65616.0
2019-04-15 11:00:00,86.52,86.58,86.4,86.49,5012.0,82.2493,82.3064,82.1352,82.2208,5012.0
2019-04-15 11:30:00,86.46,86.48,86.17,86.18,6406.0,82.1923,82.2113,81.9166,81.9261,6406.0
2019-04-15 12:00:00,86.1,86.13,86.04,86.06,4014.0,81.8501,81.8786,81.793,81.812,4014.0
2019-04-15 12:30:00,86.03,86.14,86.03,86.05,7157.0,81.7835,81.8881,81.7835,81.8025,7157.0
2019-04-15 13:00:00,86.06,86.24,86.05,86.24,8109.0,81.812,81.9831,81.8025,81.9831,8109.0
2019-04-15 13:30:00,86.26,86.32,86.15,86.2,6181.0,82.0022,82.0592,81.8976,81.9451,6181.0
2019-04-15 14:00:00,86.2,86.21,86.05,86.06,5000.0,81.9451,81.9546,81.8025,81.812,5000.0
2019-04-15 14:30:00,86.09,86.11,85.95,86.04,4834.0,81.8405,81.8596,81.7075,81.793,4834.0
2019-04-15 15:00:00,86.03,86.12,85.96,86.02,11986.0,81.7835,81.8691,81.717,81.774,11986.0
2019-04-15 15:30:00,86.02,86.16,85.95,86.13,76468.0,81.774,81.9071,81.7075,81.8786,76468.0
2019-04-16 09:30:00,86.47,86.81,86.39,86.65,9483.0,82.2018,82.525,82.1257,82.3729,9483.0
2019-04-16 10:00:00,86.62,86.83,86.59,86.69,15800.0,82.3444,82.544,82.3159,82.4109,15800.0
2019-04-16 10:30:00,86.71,86.79,86.55,86.59,15030.0,82.4299,82.506,82.2778,82.3159,15030.0
2019-04-16 11:00:00,86.57,86.7,86.46,86.65,18607.0,82.2969,82.4204,82.1923,82.3729,18607.0
2019-04-16 11:30:00,86.63,86.87,86.6,86.81,12954.0,82.3539,82.582,82.3254,82.525,12954.0
2019-04-16 12:00:00,86.79,86.95,86.79,86.86,14709.0,82.506,82.6581,82.506,82.5725,14709.0
2019-04-16 12:30:00,86.88,87.05,86.83,87.03,19728.0,82.5916,82.7532,82.544,82.7341,19728.0
2019-04-16 13:00:00,87.02,87.04,86.92,86.94,10556.0,82.7246,82.7437,82.6296,82.6486,10556.0
2019-04-16 13:30:00,86.98,87.1,86.97,87.07,13488.0,82.6866,82.8007,82.6771,82.7722,13488.0
2019-04-16 14:00:00,87.08,87.22,86.99,87.22,12831.0,82.7817,82.9148,82.6961,82.9148,12831.0
2019-04-16 14:30:00,87.23,87.26,87.1,87.16,13865.0,82.9243,82.9528,82.8007,82.8577,13865.0
2019-04-16 15:00:00,87.17,87.31,87.16,87.29,23429.0,82.8672,83.0003,82.8577,82.9813,23429.0
2019-04-16 15:30:00,87.27,87.28,87.07,87.11,77952.0,82.9623,82.9718,82.7722,82.8102,77952.0
2019-04-17 09:30:00,87.49,87.49,86.9,87.2,13567.0,83.1714,83.1714,82.6106,82.8958,13567.0
2019-04-17 10:00:00,87.19,87.22,86.75,86.86,30989.0,82.8863,82.9148,82.468,82.5725,30989.0
2019-04-17 10:30:00,86.91,87.13,86.91,87.04,12554.0,82.6201,82.8292,82.6201,82.7437,12554.0
2019-04-17 11:00:00,87.08,87.16,86.8,86.8,11313.0,82.7817,82.8577,82.5155,82.5155,11313.0
2019-04-17 11:30:00,86.8,86.85,86.63,86.71,11892.0,82.5155,82.563,82.3539,82.4299,11892.0
2019-04-17 12:00:00,86.7,86.76,86.56,86.69,9594.0,82.4204,82.4775,82.2873,82.4109,9594.0
2019-04-17 12:30:00,86.7,86.84,86.66,86.72,11302.0,82.4204,82.5535,82.3824,82.4395,11302.0
2019-04-17 13:00:00,86.7,86.83,86.65,86.65,13241.0,82.4204,82.544,82.3729,82.3729,13241.0
2019-04-17 13:30:00,86.71,86.87,86.69,86.86,21625.0,82.4299,82.582,82.4109,82.5725,21625.0
2019-04-17 14:00:00,86.86,86.89,86.54,86.54,46905.0,82.5725,82.6011,82.2683,82.2683,46905.0
2019-04-17 14:30:00,86.54,86.64,86.33,86.37,51430.0,82.2683,82.3634,82.0687,82.1067,51430.0
2019-04-17 15:00:00,86.37,86.47,86.23,86.27,80614.0,82.1067,82.2018,81.9736,82.0117,80614.0
2019-04-17 15:30:00,86.26,86.45,86.21,86.27,128259.0,82.0022,82.1828,81.9546,82.0117,128259.0
2019-04-18 09:30:00,86.51,91.28,86.51,89.2,103451.0,82.2398,86.7744,82.2398,84.797,103451.0
2019-04-18 10:00:00,89.19,90.18,88.88,89.67,92867.0,84.7875,85.7287,84.4928,85.2438,92867.0
2019-04-18 10:30:00,89.73,90.03,89.16,89.6,95154.0,85.3009,85.5861,84.759,85.1773,95154.0
2019-04-18 11:00:00,89.64,90.07,89.4,89.46,55553.0,85.2153,85.6241,84.9872,85.0442,55553.0
2019-04-18 11:30:00,89.46,89.55,88.04,88.29,69204.0,85.0442,85.1298,83.6943,83.932,69204.0
2019-04-18 12:00:00,88.24,88.93,88.1,88.43,34552.0,83.8844,84.5404,83.7513,84.065,34552.0
2019-04-18 12:30:00,88.44,88.93,88.36,88.81,30393.0,84.0746,84.5404,83.9985,84.4263,30393.0
2019-04-18 13:00:00,88.86,88.86,88.49,88.74,33183.0,84.4738,84.4738,84.1221,84.3597,33183.0
2019-04-18 13:30:00,88.74,88.88,88.68,88.85,29762.0,84.3597,84.4928,84.3027,84.4643,29762.0
2019-04-18 14:00:00,88.78,88.98,88.67,88.97,33677.0,84.3978,84.5879,84.2932,84.5784,33677.0
2019-04-18 14:30:00,88.97,89.19,88.85,89.09,30441.0,84.5784,84.7875,84.4643,84.6925,30441.0
2019-04-18 15:00:00,89.07,89.33,89.02,89.14,39973.0,84.6735,84.9206,84.6259,84.74,39973.0
2019-04-18 15:30:00,89.14,89.14,88.61,88.74,128842.0,84.74,84.74,84.2362,84.3597,128842.0
2019-04-22 09:30:00,88.85,88.87,88.17,88.17,32946.0,84.4643,84.4833,83.8179,83.8179,32946.0
2019-04-22 10:00:00,88.18,88.18,87.32,87.46,43737.0,83.8274,83.8274,83.0098,83.1429,43737.0
2019-04-22 10:30:00,87.51,87.77,87.38,87.42,31602.0,83.1905,83.4376,83.0669,83.1049,31602.0
2019-04-22 11:00:00,87.38,87.38,86.93,86.98,46125.0,83.0669,83.0669,82.6391,82.6866,46125.0
2019-04-22 11:30:00,87.0,87.11,86.88,86.97,47269.0,82.7056,82.8102,82.5916,82.6771,47269.0
2019-04-22 12:00:00,86.97,86.97,86.43,86.46,56786.0,82.6771,82.6771,82.1638,82.1923,56786.0
2019-04-22 12:30:00,86.48,86.88,86.48,86.7,58612.0,82.2113,82.5916,82.2113,82.4204,58612.0
2019-04-22 13:00:00,86.71,86.88,86.61,86.73,39488.0,82.4299,82.5916,82.3349,82.449,39488.0
2019-04-22 13:30:00,86.74,87.16,86.73,87.14,15549.0,82.4585,82.8577,82.449,82.8387,15549.0
2019-04-22 14:00:00,87.14,87.35,87.13,87.24,16425.0,82.8387,83.0384,82.8292,82.9338,16425.0
2019-04-22 14:30:00,87.22,87.23,86.99,87.19,26540.0,82.9148,82.9243,82.6961,82.8863,26540.0
2019-04-22 15:00:00,87.24,87.33,87.11,87.17,25814.0,82.9338,83.0193,82.8102,82.8672,25814.0
2019-04-22 15:30:00,87.17,87.37,87.05,87.07,103244.0,82.8672,83.0574,82.7532,82.7722,103244.0
2019-04-23 09:30:00,86.95,87.2,86.68,86.78,18774.0,82.6581,82.8958,82.4014,82.4965,18774.0
2019-04-23 10:00:00,86.87,86.88,86.63,86.78,9652.0,82.582,82.5916,82.3539,82.4965,9652.0
2019-04-23 10:30:00,86.79,86.86,86.67,86.81,15608.0,82.506,82.5725,82.3919,82.525,15608.0
2019-04-23 11:00:00,86.84,87.04,86.83,86.97,29633.0,82.5535,82.7437,82.544,82.6771,29633.0
2019-04-23 11:30:00,86.98,87.18,86.93,87.02,31926.0,82.6866,82.8767,82.6391,82.7246,31926.0
2019-04-23 12:00:00,87.03,87.23,86.92,86.96,49086.0,82.7341,82.9243,82.6296,82.6676,49086.0
2019-04-23 12:30:00,86.94,86.99,86.85,86.93,18122.0,82.6486,82.6961,82.563,82.6391,18122.0
2019-04-23 13:00:00,86.95,87.03,86.78,86.8,19969.0,82.6581,82.7341,82.4965,82.5155,19969.0
2019-04-23 13:30:00,86.78,86.9,86.78,86.86,12008.0,82.4965,82.6106,82.4965,82.5725,12008.0
2019-04-23 14:00:00,86.87,86.92,86.82,86.82,24280.0,82.582,82.6296,82.5345,82.5345,24280.0
2019-04-23 14:30:00,86.83,86.84,86.76,86.79,22688.0,82.544,82.5535,82.4775,82.506,22688.0
2019-04-23 15:00:00,86.78,86.78,86.55,86.56,43905.0,82.4965,82.4965,82.2778,82.2873,43905.0
2019-04-23 15:30:00,86.57,86.91,86.51,86.81,95666.0,82.2969,82.6201,82.2398,82.525,95666.0
2019-04-24 09:30:00,86.63,86.74,86.12,86.74,37058.0,82.3539,82.4585,81.8691,82.4585,37058.0
2019-04-24 10:00:00,86.71,86.74,86.08,86.12,19898.0,82.4299,82.4585,81.831,81.8691,19898.0
2019-04-24 10:30:00,86.16,86.3,86.1,86.26,13643.0,81.9071,82.0402,81.8501,82.0022,13643.0
2019-04-24 11:00:00,86.23,86.26,86.13,86.2,17095.0,81.9736,82.0022,81.8786,81.9451,17095.0
2019-04-24 11:30:00,86.26,86.44,86.19,86.27,18152.0,82.0022,82.1733,81.9356,82.0117,18152.0
2019-04-24 12:00:00,86.26,86.4,86.18,86.4,16026.0,82.0022,82.1352,81.9261,82.1352,16026.0
2019-04-24 12:30:00,86.39,86.49,86.29,86.3,10334.0,82.1257,82.2208,82.0307,82.0402,10334.0
2019-04-24 13:00:00,86.29,86.29,86.1,86.23,16118.0,82.0307,82.0307,81.8501,81.9736,16118.0
2019-04-24 13:30:00,86.22,86.42,86.18,86.34,25445.0,81.9641,82.1543,81.9261,82.0782,25445.0
2019-04-24 14:00:00,86.34,86.5,86.32,86.38,24927.0,82.0782,82.2303,82.0592,82.1162,24927.0
2019-04-24 14:30:00,86.39,86.55,86.39,86.54,27017.0,82.1257,82.2778,82.1257,82.2683,27017.0
2019-04-24 15:00:00,86.52,86.61,86.46,86.5,33656.0,82.2493,82.3349,82.1923,82.2303,33656.0
2019-04-24 15:30:00,86.53,86.55,86.28,86.35,97374.0,82.2588,82.2778,82.0212,82.0877,97374.0
2019-04-25 09:30:00,85.73,86.08,85.27,85.57,17276.0,81.4983,81.831,81.061,81.3462,17276.0
2019-04-25 10:00:00,85.61,85.74,85.44,85.45,29530.0,81.3842,81.5078,81.2226,81.2321,29530.0
2019-04-25 10:30:00,85.39,85.62,85.25,85.6,15662.0,81.1751,81.3937,81.042,81.3747,15662.0
2019-04-25 11:00:00,85.68,86.18,85.68,86.04,10503.0,81.4508,81.9261,81.4508,81.793,10503.0
2019-04-25 11:30:00,86.06,86.44,86.06,86.44,8388.0,81.812,82.1733,81.812,82.1733,8388.0
2019-04-25 12:00:00,86.41,86.41,86.21,86.38,8511.0,82.1448,82.1448,81.9546,82.1162,8511.0
2019-04-25 12:30:00,86.37,86.54,86.33,86.5,8900.0,82.1067,82.2683,82.0687,82.2303,8900.0
2019-04-25 13:00:00,86.53,86.54,86.42,86.52,5800.0,82.2588,82.2683,82.1543,82.2493,5800.0
2019-04-25 13:30:00,86.55,86.61,86.52,86.56,12316.0,82.2778,82.3349,82.2493,82.2873,12316.0
2019-04-25 14:00:00,86.57,86.72,86.57,86.65,11245.0,82.2969,82.4395,82.2969,82.3729,11245.0
2019-04-25 14:30:00,86.65,86.71,86.57,86.7,14563.0,82.3729,82.4299,82.2969,82.4204,14563.0
2019-04-25 15:00:00,86.69,86.73,86.51,86.73,24176.0,82.4109,82.449,82.2398,82.449,24176.0
2019-04-25 15:30:00,86.74,86.84,86.55,86.56,74949.0,82.4585,82.5535,82.2778,82.2873,74949.0
2019-04-26 09:30:00,86.71,86.96,86.34,86.63,13121.0,82.4299,82.6676,82.0782,82.3539,13121.0
2019-04-26 10:00:00,86.51,86.65,86.12,86.61,16313.0,82.2398,82.3729,81.8691,82.3349,16313.0
2019-04-26 10:30:00,86.62,86.67,86.33,86.4,11256.0,82.3444,82.3919,82.0687,82.1352,11256.0
2019-04-26 11:00:00,86.4,86.65,86.22,86.64,12110.0,82.1352,82.3729,81.9641,82.3634,12110.0
2019-04-26 11:30:00,86.68,86.8,86.56,86.63,9910.0,82.4014,82.5155,82.2873,82.3539,9910.0
2019-04-26 12:00:00,86.63,86.8,86.58,86.68,8426.0,82.3539,82.5155,82.3064,82.4014,8426.0
2019-04-26 12:30:00,86.67,86.93,86.67,86.93,6799.0,82.3919,82.6391,82.3919,82.6391,6799.0
2019-04-26 13:00:00,86.92,86.93,86.79,86.85,7796.0,82.6296,82.6391,82.506,82.563,7796.0
2019-04-26 13:30:00,86.86,86.9,86.76,86.78,10218.0,82.5725,82.6106,82.4775,82.4965,10218.0
2019-04-26 14:00:00,86.75,86.75,86.59,86.64,8965.0,82.468,82.468,82.3159,82.3634,8965.0
2019-04-26 14:30:00,86.67,86.7,86.52,86.7,17519.0,82.3919,82.4204,82.2493,82.4204,17519.0
2019-04-26 15:00:00,86.7,86.82,86.7,86.78,16067.0,82.4204,82.5345,82.4204,82.4965,16067.0
2019-04-26 15:30:00,86.76,87.02,86.76,87.0,43899.0,82.4775,82.7246,82.4775,82.7056,43899.0
2019-04-29 09:30:00,87.19,87.75,87.07,87.4,8813.0,82.8863,83.4186,82.7722,83.0859,8813.0
2019-04-29 10:00:00,87.38,87.47,87.31,87.35,5369.0,83.0669,83.1524,83.0003,83.0384,5369.0
2019-04-29 10:30:00,87.32,87.51,87.29,87.35,10955.0,83.0098,83.1905,82.9813,83.0384,10955.0
2019-04-29 11:00:00,87.34,87.47,87.2,87.25,8626.0,83.0288,83.1524,82.8958,82.9433,8626.0
2019-04-29 11:30:00,87.23,87.42,87.1,87.41,25972.0,82.9243,83.1049,82.8007,83.0954,25972.0
2019-04-29 12:00:00,87.41,87.65,87.35,87.62,48672.0,83.0954,83.3235,83.0384,83.295,48672.0
2019-04-29 12:30:00,87.64,87.79,87.6,87.79,13864.0,83.314,83.4566,83.276,83.4566,13864.0
2019-04-29 13:00:00,87.78,87.79,87.66,87.73,11271.0,83.4471,83.4566,83.3331,83.3996,11271.0
2019-04-29 13:30:00,87.73,87.88,87.71,87.84,11739.0,83.3996,83.5422,83.3806,83.5042,11739.0
2019-04-29 14:00:00,87.85,87.98,87.79,87.84,17297.0,83.5137,83.6373,83.4566,83.5042,17297.0
2019-04-29 14:30:00,87.83,87.89,87.77,87.81,17698.0,83.4947,83.5517,83.4376,83.4756,17698.0
2019-04-29 15:00:00,87.81,88.04,87.79,87.98,23210.0,83.4756,83.6943,83.4566,83.6373,23210.0
2019-04-29 15:30:00,87.97,87.97,87.67,87.69,60339.0,83.6278,83.6278,83.3426,83.3616,60339.0
2019-04-30 09:30:00,87.81,87.81,87.14,87.25,7687.0,83.4756,83.4756,82.8387,82.9433,7687.0
2019-04-30 10:00:00,87.29,87.3,87.04,87.09,9425.0,82.9813,82.9908,82.7437,82.7912,9425.0
2019-04-30 10:30:00,87.22,87.33,87.14,87.22,8768.0,82.9148,83.0193,82.8387,82.9148,8768.0
2019-04-30 11:00:00,87.17,87.42,86.77,87.35,14375.0,82.8672,83.1049,82.487,83.0384,14375.0
2019-04-30 11:30:00,87.3,87.39,87.09,87.3,26522.0,82.9908,83.0764,82.7912,82.9908,26522.0
2019-04-30 12:00:00,87.31,87.46,87.29,87.3,18056.0,83.0003,83.1429,82.9813,82.9908,18056.0
2019-04-30 12:30:00,87.31,87.34,87.12,87.22,7595.0,83.0003,83.0288,82.8197,82.9148,7595.0
2019-04-30 13:00:00,87.27,87.43,87.26,87.34,5882.0,82.9623,83.1144,82.9528,83.0288,5882.0
2019-04-30 13:30:00,87.35,87.52,87.32,87.52,9207.0,83.0384,83.2,83.0098,83.2,9207.0
2019-04-30 14:00:00,87.56,87.64,87.46,87.59,11660.0,83.238,83.314,83.1429,83.2665,11660.0
2019-04-30 14:30:00,87.56,87.81,87.56,87.76,13314.0,83.238,83.4756,83.238,83.4281,13314.0
2019-04-30 15:00:00,87.73,87.8,87.52,87.57,25450.0,83.3996,83.4661,83.2,83.2475,25450.0
2019-04-30 15:30:00,87.58,87.69,87.5,87.62,112980.0,83.257,83.3616,83.181,83.295,112980.0
2019-05-01 09:30:00,87.57,87.97,87.18,87.89,14985.0,83.2475,83.6278,82.8767,83.5517,14985.0
2019-05-01 10:00:00,87.86,87.86,87.54,87.67,14500.0,83.5232,83.5232,83.219,83.3426,14500.0
2019-05-01 10:30:00,87.58,87.76,87.53,87.67,10170.0,83.257,83.4281,83.2095,83.3426,10170.0
2019-05-01 11:00:00,87.7,87.81,87.6,87.66,9758.0,83.3711,83.4756,83.276,83.3331,9758.0
2019-05-01 11:30:00,87.63,87.83,87.61,87.62,9963.0,83.3045,83.4947,83.2855,83.295,9963.0
2019-05-01 12:00:00,87.62,87.62,87.22,87.24,24260.0,83.295,83.295,82.9148,82.9338,24260.0
2019-05-01 12:30:00,87.23,87.37,87.09,87.37,6378.0,82.9243,83.0574,82.7912,83.0574,6378.0
2019-05-01 13:00:00,87.35,87.51,87.33,87.51,11044.0,83.0384,83.1905,83.0193,83.1905,11044.0
2019-05-01 13:30:00,87.48,87.66,87.45,87.65,15597.0,83.1619,83.3331,83.1334,83.3235,15597.0
2019-05-01 14:00:00,87.66,87.78,87.38,87.66,22690.0,83.3331,83.4471,83.0669,83.3331,22690.0
2019-05-01 14:30:00,87.67,88.03,87.62,87.94,24196.0,83.3426,83.6848,83.295,83.5992,24196.0
2019-05-01 15:00:00,87.91,87.92,87.76,87.87,47439.0,83.5707,83.5802,83.4281,83.5327,47439.0
2019-05-01 15:30:00,87.85,87.85,87.17,87.31,74971.0,83.5137,83.5137,82.8672,83.0003,74971.0
2019-05-02 09:30:00,87.39,87.77,87.28,87.69,8691.0,83.0764,83.4376,82.9718,83.3616,8691.0
2019-05-02 10:00:00,87.77,87.96,87.74,87.93,11884.0,83.4376,83.6182,83.4091,83.5897,11884.0
2019-05-02 10:30:00,87.94,87.94,87.57,87.57,10839.0,83.5992,83.5992,83.2475,83.2475,10839.0
2019-05-02 11:00:00,87.58,87.69,87.15,87.15,16744.0,83.257,83.3616,82.8482,82.8482,16744.0
2019-05-02 11:30:00,87.17,87.31,86.92,87.21,19559.0,82.8672,83.0003,82.6296,82.9053,19559.0
2019-05-02 12:00:00,87.2,87.4,87.09,87.4,18656.0,82.8958,83.0859,82.7912,83.0859,18656.0
2019-05-02 12:30:00,87.41,87.64,87.41,87.55,15853.0,83.0954,83.314,83.0954,83.2285,15853.0
2019-05-02 13:00:00,87.55,87.79,87.43,87.63,12967.0,83.2285,83.4566,83.1144,83.3045,12967.0
2019-05-02 13:30:00,87.64,87.64,87.46,87.47,13130.0,83.314,83.314,83.1429,83.1524,13130.0
2019-05-02 14:00:00,87.45,87.62,87.38,87.52,15028.0,83.1334,83.295,83.0669,83.2,15028.0
2019-05-02 14:30:00,87.5,87.57,87.35,87.44,20127.0,83.181,83.2475,83.0384,83.1239,20127.0
2019-05-02 15:00:00,87.42,87.62,87.42,87.56,26466.0,83.1049,83.295,83.1049,83.238,26466.0
2019-05-02 15:30:00,87.52,87.57,87.38,87.5,53494.0,83.2,83.2475,83.0669,83.181,53494.0
2019-05-03 09:30:00,87.73,88.0,87.52,87.83,6711.0,83.3996,83.6563,83.2,83.4947,6711.0
2019-05-03 10:00:00,87.75,87.79,87.47,87.79,11787.0,83.4186,83.4566,83.1524,83.4566,11787.0
2019-05-03 10:30:00,87.83,87.9,87.69,87.83,12922.0,83.4947,83.5612,83.3616,83.4947,12922.0
2019-05-03 11:00:00,87.85,88.04,87.81,87.98,10561.0,83.5137,83.6943,83.4756,83.6373,10561.0
2019-05-03 11:30:00,87.97,88.16,87.93,88.15,9651.0,83.6278,83.8084,83.5897,83.7989,9651.0
2019-05-03 12:00:00,88.14,88.29,88.05,88.24,6955.0,83.7894,83.932,83.7038,83.8844,6955.0
2019-05-03 12:30:00,88.22,88.32,88.12,88.23,6205.0,83.8654,83.9605,83.7703,83.8749,6205.0
2019-05-03 13:00:00,88.23,88.29,88.04,88.09,19066.0,83.8749,83.932,83.6943,83.7418,19066.0
2019-05-03 13:30:00,88.07,88.12,87.98,87.98,9616.0,83.7228,83.7703,83.6373,83.6373,9616.0
2019-05-03 14:00:00,87.97,88.17,87.93,88.14,10733.0,83.6278,83.8179,83.5897,83.7894,10733.0
2019-05-03 14:30:00,88.11,88.16,87.98,88.11,11301.0,83.7608,83.8084,83.6373,83.7608,11301.0
2019-05-03 15:00:00,88.14,88.21,88.03,88.05,13046.0,83.7894,83.8559,83.6848,83.7038,13046.0
2019-05-03 15:30:00,88.03,88.07,87.85,87.9,44150.0,83.6848,83.7228,83.5137,83.5612,44150.0
2019-05-06 09:30:00,86.61,87.11,86.36,86.65,7613.0,82.3349,82.8102,82.0972,82.3729,7613.0
2019-05-06 10:00:00,86.69,87.05,86.62,86.92,8795.0,82.4109,82.7532,82.3444,82.6296,8795.0
2019-05-06 10:30:00,86.93,87.27,86.93,87.23,8094.0,82.6391,82.9623,82.6391,82.9243,8094.0
2019-05-06 11:00:00,87.19,87.8,87.12,87.8,9785.0,82.8863,83.4661,82.8197,83.4661,9785.0
2019-05-06 11:30:00,87.8,87.82,87.44,87.53,17214.0,83.4661,83.4852,83.1239,83.2095,17214.0
2019-05-06 12:00:00,87.52,87.73,87.43,87.71,6600.0,83.2,83.3996,83.1144,83.3806,6600.0
2019-05-06 12:30:00,87.72,87.86,87.67,87.79,6399.0,83.3901,83.5232,83.3426,83.4566,6399.0
2019-05-06 13:00:00,87.78,87.88,87.65,87.85,7875.0,83.4471,83.5422,83.3235,83.5137,7875.0
2019-05-06 13:30:00,87.85,87.85,87.57,87.59,4739.0,83.5137,83.5137,83.2475,83.2665,4739.0
2019-05-06 14:00:00,87.63,87.72,87.56,87.71,6668.0,83.3045,83.3901,83.238,83.3806,6668.0
2019-05-06 14:30:00,87.69,88.14,87.69,88.14,11378.0,83.3616,83.7894,83.3616,83.7894,11378.0
2019-05-06 15:00:00,88.15,88.23,88.02,88.15,18199.0,83.7989,83.8749,83.6753,83.7989,18199.0
2019-05-06 15:30:00,88.15,88.15,87.86,87.94,41594.0,83.7989,83.7989,83.5232,83.5992,41594.0
2019-05-07 09:30:00,87.4,87.79,87.09,87.79,17089.0,83.0859,83.4566,82.7912,83.4566,17089.0
2019-05-07 10:00:00,87.67,87.67,86.96,87.46,7100.0,83.3426,83.3426,82.6676,83.1429,7100.0
2019-05-07 10:30:00,87.46,87.5,87.11,87.18,9442.0,83.1429,83.181,82.8102,82.8767,9442.0
2019-05-07 11:00:00,87.11,87.36,86.89,87.09,19649.0,82.8102,83.0479,82.6011,82.7912,19649.0
2019-05-07 11:30:00,87.12,87.14,86.79,86.86,11534.0,82.8197,82.8387,82.506,82.5725,11534.0
2019-05-07 12:00:00,86.78,87.1,86.73,87.1,8783.0,82.4965,82.8007,82.449,82.8007,8783.0
2019-05-07 12:30:00,87.1,87.11,86.96,87.01,8379.0,82.8007,82.8102,82.6676,82.7151,8379.0
2019-05-07 13:00:00,86.99,87.0,86.7,86.74,8486.0,82.6961,82.7056,82.4204,82.4585,8486.0
2019-05-07 13:30:00,86.7,86.86,86.64,86.83,3234.0,82.4204,82.5725,82.3634,82.544,3234.0
2019-05-07 14:00:00,86.84,86.92,86.66,86.67,3315.0,82.5535,82.6296,82.3824,82.3919,3315.0
2019-05-07 14:30:00,86.64,86.76,86.5,86.73,10405.0,82.3634,82.4775,82.2303,82.449,10405.0
2019-05-07 15:00:00,86.69,86.69,86.35,86.38,7041.0,82.4109,82.4109,82.0877,82.1162,7041.0
2019-05-07 15:30:00,86.36,86.63,85.98,86.53,50344.0,82.0972,82.3539,81.736,82.2588,50344.0
2019-05-08 09:30:00,86.28,86.66,86.03,86.66,12579.0,82.0212,82.3824,81.7835,82.3824,12579.0
2019-05-08 10:00:00,86.69,86.98,86.62,86.98,8625.0,82.4109,82.6866,82.3444,82.6866,8625.0
2019-05-08 10:30:00,86.97,87.1,86.75,86.78,14332.0,82.6771,82.8007,82.468,82.4965,14332.0
2019-05-08 11:00:00,87.05,87.31,86.99,87.09,13737.0,82.7532,83.0003,82.6961,82.7912,13737.0
2019-05-08 11:30:00,87.07,87.19,86.86,87.08,12601.0,82.7722,82.8863,82.5725,82.7817,12601.0
2019-05-08 12:00:00,87.02,87.05,86.87,86.99,12005.0,82.7246,82.7532,82.582,82.6961,12005.0
2019-05-08 12:30:00,86.97,87.14,86.96,87.13,13984.0,82.6771,82.8387,82.6676,82.8292,13984.0
2019-05-08 13:00:00,87.15,87.19,86.98,87.18,14595.0,82.8482,82.8863,82.6866,82.8767,14595.0
2019-05-08 13:30:00,87.19,87.28,87.11,87.2,10188.0,82.8863,82.9718,82.8102,82.8958,10188.0
2019-05-08 14:00:00,87.23,87.23,87.06,87.18,9883.0,82.9243,82.9243,82.7627,82.8767,9883.0
2019-05-08 14:30:00,87.2,87.3,87.13,87.22,16382.0,82.8958,82.9908,82.8292,82.9148,16382.0
2019-05-08 15:00:00,87.23,87.48,87.23,87.41,37408.0,82.9243,83.1619,82.9243,83.0954,37408.0
2019-05-08 15:30:00,87.41,87.46,86.77,86.89,63036.0,83.0954,83.1429,82.487,82.6011,63036.0
2019-05-09 09:30:00,86.08,86.51,85.9,86.16,16701.0,81.831,82.2398,81.6599,81.9071,16701.0
2019-05-09 10:00:00,86.23,86.35,86.14,86.27,14737.0,81.9736,82.0877,81.8881,82.0117,14737.0
2019-05-09 10:30:00,86.22,86.44,85.96,86.28,16888.0,81.9641,82.1733,81.717,82.0212,16888.0
2019-05-09 11:00:00,86.29,86.59,86.2,86.26,18715.0,82.0307,82.3159,81.9451,82.0022,18715.0
2019-05-09 11:30:00,86.28,86.88,86.28,86.76,8162.0,82.0212,82.5916,82.0212,82.4775,8162.0
2019-05-09 12:00:00,86.71,87.0,86.67,86.92,15140.0,82.4299,82.7056,82.3919,82.6296,15140.0
2019-05-09 12:30:00,86.97,87.23,86.94,87.13,8188.0,82.6771,82.9243,82.6486,82.8292,8188.0
2019-05-09 13:00:00,87.25,87.26,86.98,87.1,8716.0,82.9433,82.9528,82.6866,82.8007,8716.0
2019-05-09 13:30:00,87.1,87.27,87.03,87.06,7740.0,82.8007,82.9623,82.7341,82.7627,7740.0
2019-05-09 14:00:00,87.11,87.28,86.98,87.24,9607.0,82.8102,82.9718,82.6866,82.9338,9607.0
2019-05-09 14:30:00,87.28,87.33,87.02,87.04,7029.0,82.9718,83.0193,82.7246,82.7437,7029.0
2019-05-09 15:00:00,87.04,87.13,86.88,87.13,18857.0,82.7437,82.8292,82.5916,82.8292,18857.0
2019-05-09 15:30:00,87.19,87.4,87.08,87.15,39185.0,82.8863,83.0859,82.7817,82.8482,39185.0
2019-05-10 09:30:00,86.77,87.26,86.67,87.17,10102.0,82.487,82.9528,82.3919,82.8672,10102.0
2019-05-10 10:00:00,87.09,87.17,86.74,86.86,8057.0,82.7912,82.8672,82.4585,82.5725,8057.0
2019-05-10 10:30:00,86.85,86.86,86.38,86.62,17220.0,82.563,82.5725,82.1162,82.3444,17220.0
2019-05-10 11:00:00,86.63,86.95,86.46,86.68,17748.0,82.3539,82.6581,82.1923,82.4014,17748.0
2019-05-10 11:30:00,86.66,86.85,86.47,86.74,15380.0,82.3824,82.563,82.2018,82.4585,15380.0
2019-05-10 12:00:00,86.83,87.2,86.7,87.2,13720.0,82.544,82.8958,82.4204,82.8958,13720.0
2019-05-10 12:30:00,87.23,87.35,87.19,87.32,5865.0,82.9243,83.0384,82.8863,83.0098,5865.0
2019-05-10 13:00:00,87.29,87.59,87.27,87.49,8673.0,82.9813,83.2665,82.9623,83.1714,8673.0
2019-05-10 13:30:00,87.55,87.71,87.5,87.56,6443.0,83.2285,83.3806,83.181,83.238,6443.0
2019-05-10 14:00:00,87.58,87.62,87.35,87.45,8096.0,83.257,83.295,83.0384,83.1334,8096.0
2019-05-10 14:30:00,87.49,87.92,87.42,87.81,10806.0,83.1714,83.5802,83.1049,83.4756,10806.0
2019-05-10 15:00:00,87.81,88.35,87.81,88.26,13257.0,83.4756,83.989,83.4756,83.9034,13257.0
2019-05-10 15:30:00,88.23,88.26,87.89,88.24,55360.0,83.8749,83.9034,83.5517,83.8844,55360.0
2019-05-13 09:30:00,86.82,87.27,86.48,86.65,11385.0,82.5345,82.9623,82.2113,82.3729,11385.0
2019-05-13 10:00:00,86.61,86.89,86.49,86.89,14440.0,82.3349,82.6011,82.2208,82.6011,14440.0
2019-05-13 10:30:00,86.87,87.07,86.35,86.51,12674.0,82.582,82.7722,82.0877,82.2398,12674.0
2019-05-13 11:00:00,86.58,86.62,86.36,86.4,8049.0,82.3064,82.3444,82.0972,82.1352,8049.0
2019-05-13 11:30:00,86.43,86.69,86.4,86.67,16416.0,82.1638,82.4109,82.1352,82.3919,16416.0
2019-05-13 12:00:00,86.7,86.7,86.29,86.31,14274.0,82.4204,82.4204,82.0307,82.0497,14274.0
2019-05-13 12:30:00,86.31,86.31,86.0,86.04,13336.0,82.0497,82.0497,81.755,81.793,13336.0
2019-05-13 13:00:00,86.03,86.06,85.85,85.95,14375.0,81.7835,81.812,81.6124,81.7075,14375.0
2019-05-13 13:30:00,85.9,86.19,85.9,86.15,16346.0,81.6599,81.9356,81.6599,81.8976,16346.0
2019-05-13 14:00:00,86.15,86.46,86.03,86.37,20068.0,81.8976,82.1923,81.7835,82.1067,20068.0
2019-05-13 14:30:00,86.39,86.63,86.28,86.47,19471.0,82.1257,82.3539,82.0212,82.2018,19471.0
2019-05-13 15:00:00,86.5,86.73,86.3,86.38,34328.0,82.2303,82.449,82.0402,82.1162,34328.0
2019-05-13 15:30:00,86.35,86.44,86.12,86.29,75053.0,82.0877,82.1733,81.8691,82.0307,75053.0
2019-05-14 09:30:00,86.45,87.02,86.45,86.95,10423.0,82.1828,82.7246,82.1828,82.6581,10423.0
2019-05-14 10:00:00,86.9,87.3,86.84,87.24,10451.0,82.6106,82.9908,82.5535,82.9338,10451.0
2019-05-14 10:30:00,87.23,87.55,87.17,87.55,13351.0,82.9243,83.2285,82.8672,83.2285,13351.0
2019-05-14 11:00:00,87.57,87.76,87.39,87.42,17919.0,83.2475,83.4281,83.0764,83.1049,17919.0
2019-05-14 11:30:00,87.46,87.64,87.38,87.5,38137.0,83.1429,83.314,83.0669,83.181,38137.0
2019-05-14 12:00:00,87.48,87.55,87.22,87.4,15578.0,83.1619,83.2285,82.9148,83.0859,15578.0
2019-05-14 12:30:00,87.4,87.58,87.29,87.56,12795.0,83.0859,83.257,82.9813,83.238,12795.0
2019-05-14 13:00:00,87.58,87.86,87.56,87.78,14131.0,83.257,83.5232,83.238,83.4471,14131.0
2019-05-14 13:30:00,87.8,87.84,87.73,87.73,8462.0,83.4661,83.5042,83.3996,83.3996,8462.0
2019-05-14 14:00:00,87.71,87.85,87.57,87.78,16736.0,83.3806,83.5137,83.2475,83.4471,16736.0
2019-05-14 14:30:00,87.76,87.87,87.59,87.62,6500.0,83.4281,83.5327,83.2665,83.295,6500.0
2019-05-14 15:00:00,87.61,87.8,87.55,87.77,15891.0,83.2855,83.4661,83.2285,83.4376,15891.0
2019-05-14 15:30:00,87.75,87.75,87.16,87.3,43428.0,83.4186,83.4186,82.8577,82.9908,43428.0
2019-05-15 09:30:00,86.51,87.1,86.07,86.56,32493.0,82.2398,82.8007,81.8215,82.2873,32493.0
2019-05-15 10:00:00,86.56,86.81,86.16,86.81,10501.0,82.2873,82.525,81.9071,82.525,10501.0
2019-05-15 10:30:00,86.9,86.98,86.68,86.8,14691.0,82.6106,82.6866,82.4014,82.5155,14691.0
2019-05-15 11:00:00,86.81,87.01,86.66,86.95,17262.0,82.525,82.7151,82.3824,82.6581,17262.0
2019-05-15 11:30:00,86.99,87.16,86.79,87.16,11060.0,82.6961,82.8577,82.506,82.8577,11060.0
2019-05-15 12:00:00,87.2,87.24,86.91,86.93,8510.0,82.8958,82.9338,82.6201,82.6391,8510.0
2019-05-15 12:30:00,86.95,87.03,86.85,86.88,6506.0,82.6581,82.7341,82.563,82.5916,6506.0
2019-05-15 13:00:00,86.9,86.97,86.66,86.66,9976.0,82.6106,82.6771,82.3824,82.3824,9976.0
2019-05-15 13:30:00,86.73,86.84,86.71,86.83,11328.0,82.449,82.5535,82.4299,82.544,11328.0
2019-05-15 14:00:00,86.86,86.88,86.74,86.79,11838.0,82.5725,82.5916,82.4585,82.506,11838.0
2019-05-15 14:30:00,86.82,87.02,86.79,86.85,12126.0,82.5345,82.7246,82.506,82.563,12126.0
2019-05-15 15:00:00,86.88,87.0,86.84,86.96,17085.0,82.5916,82.7056,82.5535,82.6676,17085.0
2019-05-15 15:30:00,86.97,86.99,86.68,86.75,46713.0,82.6771,82.6961,82.4014,82.468,46713.0
2019-05-16 09:30:00,87.16,87.82,87.16,87.72,19239.0,82.8577,83.4852,82.8577,83.3901,19239.0
2019-05-16 10:00:00,87.73,87.78,87.49,87.66,36117.0,83.3996,83.4471,83.1714,83.3331,36117.0
2019-05-16 10:30:00,87.6,87.62,87.37,87.62,7072.0,83.276,83.295,83.0574,83.295,7072.0
2019-05-16 11:00:00,87.63,87.71,87.51,87.66,26847.0,83.3045,83.3806,83.1905,83.3331,26847.0
2019-05-16 11:30:00,87.66,87.82,87.57,87.65,18872.0,83.3331,83.4852,83.2475,83.3235,18872.0
2019-05-16 12:00:00,87.7,87.79,87.62,87.71,17171.0,83.3711,83.4566,83.295,83.3806,17171.0
2019-05-16 12:30:00,87.7,87.73,87.57,87.67,10357.0,83.3711,83.3996,83.2475,83.3426,10357.0
2019-05-16 13:00:00,87.68,87.81,87.6,87.8,8034.0,83.3521,83.4756,83.276,83.4661,8034.0
2019-05-16 13:30:00,87.79,87.82,87.62,87.65,3711.0,83.4566,83.4852,83.295,83.3235,3711.0
2019-05-16 14:00:00,87.61,87.73,87.59,87.7,14815.0,83.2855,83.3996,83.2665,83.3711,14815.0
2019-05-16 14:30:00,87.75,87.77,87.46,87.52,14581.0,83.4186,83.4376,83.1429,83.2,14581.0
2019-05-16 15:00:00,87.51,87.53,87.22,87.39,27422.0,83.1905,83.2095,82.9148,83.0764,27422.0
2019-05-16 15:30:00,87.37,87.41,87.12,87.39,50459.0,83.0574,83.0954,82.8197,83.0764,50459.0
2019-05-17 09:30:00,86.52,87.16,86.5,86.84,22809.0,82.2493,82.8577,82.2303,82.5535,22809.0
2019-05-17 10:00:00,86.9,87.34,86.9,87.34,22431.0,82.6106,83.0288,82.6106,83.0288,22431.0
2019-05-17 10:30:00,87.34,87.84,87.27,87.71,15059.0,83.0288,83.5042,82.9623,83.3806,15059.0
2019-05-17 11:00:00,87.76,87.9,87.71,87.85,16559.0,83.4281,83.5612,83.3806,83.5137,16559.0
2019-05-17 11:30:00,87.85,87.9,87.66,87.9,15975.0,83.5137,83.5612,83.3331,83.5612,15975.0
2019-05-17 12:00:00,87.9,87.94,87.75,87.79,10815.0,83.5612,83.5992,83.4186,83.4566,10815.0
2019-05-17 12:30:00,87.8,88.02,87.8,87.88,13663.0,83.4661,83.6753,83.4661,83.5422,13663.0
2019-05-17 13:00:00,87.84,88.06,87.84,88.04,8303.0,83.5042,83.7133,83.5042,83.6943,8303.0
2019-05-17 13:30:00,88.03,88.15,87.94,88.13,12919.0,83.6848,83.7989,83.5992,83.7799,12919.0
2019-05-17 14:00:00,88.11,88.13,87.96,88.02,14031.0,83.7608,83.7799,83.6182,83.6753,14031.0
2019-05-17 14:30:00,88.01,88.05,87.83,87.98,27455.0,83.6658,83.7038,83.4947,83.6373,27455.0
2019-05-17 15:00:00,88.0,88.02,87.58,87.69,22294.0,83.6563,83.6753,83.257,83.3616,22294.0
2019-05-17 15:30:00,87.69,87.69,87.29,87.39,68713.0,83.3616,83.3616,82.9813,83.0764,68713.0
2019-05-20 09:30:00,87.28,88.14,87.21,87.79,57247.0,82.9718,83.7894,82.9053,83.4566,57247.0
2019-05-20 10:00:00,87.86,88.1,87.75,88.08,49765.0,83.5232,83.7513,83.4186,83.7323,49765.0
2019-05-20 10:30:00,88.03,88.41,88.03,88.39,16039.0,83.6848,84.046,83.6848,84.027,16039.0
2019-05-20 11:00:00,88.4,88.4,88.19,88.24,21559.0,84.0365,84.0365,83.8369,83.8844,21559.0
2019-05-20 11:30:00,88.28,88.32,87.96,87.97,18111.0,83.9224,83.9605,83.6182,83.6278,18111.0
2019-05-20 12:00:00,87.98,88.13,87.74,87.74,25949.0,83.6373,83.7799,83.4091,83.4091,25949.0
2019-05-20 12:30:00,87.74,88.06,87.72,87.93,20811.0,83.4091,83.7133,83.3901,83.5897,20811.0
2019-05-20 13:00:00,87.94,88.03,87.85,88.02,12980.0,83.5992,83.6848,83.5137,83.6753,12980.0
2019-05-20 13:30:00,88.0,88.17,87.97,88.12,11425.0,83.6563,83.8179,83.6278,83.7703,11425.0
2019-05-20 14:00:00,88.12,88.17,88.03,88.05,17864.0,83.7703,83.8179,83.6848,83.7038,17864.0
2019-05-20 14:30:00,88.06,88.08,87.75,87.92,19723.0,83.7133,83.7323,83.4186,83.5802,19723.0
2019-05-20 15:00:00,87.93,87.93,87.72,87.87,22026.0,83.5897,83.5897,83.3901,83.5327,22026.0
2019-05-20 15:30:00,87.86,88.32,87.83,88.29,89540.0,83.5232,83.9605,83.4947,83.932,89540.0
2019-05-21 09:30:00,88.78,89.27,88.6,88.9,12166.0,84.3978,84.8636,84.2267,84.5118,12166.0
2019-05-21 10:00:00,88.96,89.29,88.74,89.24,11414.0,84.5689,84.8826,84.3597,84.8351,11414.0
2019-05-21 10:30:00,89.26,89.41,89.15,89.18,21784.0,84.8541,84.9967,84.7495,84.778,21784.0
2019-05-21 11:00:00,89.17,89.32,89.1,89.29,22664.0,84.7685,84.9111,84.702,84.8826,22664.0
2019-05-21 11:30:00,89.29,89.29,88.88,88.96,35609.0,84.8826,84.8826,84.4928,84.5689,35609.0
2019-05-21 12:00:00,88.96,89.05,88.81,88.92,23912.0,84.5689,84.6544,84.4263,84.5309,23912.0
2019-05-21 12:30:00,88.97,88.97,88.82,88.83,10531.0,84.5784,84.5784,84.4358,84.4453,10531.0
2019-05-21 13:00:00,88.84,88.84,88.61,88.68,18867.0,84.4548,84.4548,84.2362,84.3027,18867.0
2019-05-21 13:30:00,88.72,88.73,88.53,88.54,13700.0,84.3407,84.3502,84.1601,84.1696,13700.0
2019-05-21 14:00:00,88.58,88.87,88.51,88.87,68996.0,84.2076,84.4833,84.1411,84.4833,68996.0
2019-05-21 14:30:00,88.84,88.98,88.82,88.98,9920.0,84.4548,84.5879,84.4358,84.5879,9920.0
2019-05-21 15:00:00,88.98,88.99,88.85,88.93,16136.0,84.5879,84.5974,84.4643,84.5404,16136.0
2019-05-21 15:30:00,88.91,89.03,88.81,88.83,45724.0,84.5214,84.6354,84.4263,84.4453,45724.0
2019-05-22 09:30:00,88.46,88.59,88.15,88.55,9616.0,84.0936,84.2171,83.7989,84.1791,9616.0
2019-05-22 10:00:00,88.61,88.71,88.47,88.64,12156.0,84.2362,84.3312,84.1031,84.2647,12156.0
2019-05-22 10:30:00,88.69,88.75,88.51,88.58,18392.0,84.3122,84.3692,84.1411,84.2076,18392.0
2019-05-22 11:00:00,88.57,88.62,88.35,88.51,121698.0,84.1981,84.2457,83.989,84.1411,121698.0
2019-05-22 11:30:00,88.54,88.54,88.24,88.42,19972.0,84.1696,84.1696,83.8844,84.0555,19972.0
2019-05-22 12:00:00,88.43,88.52,88.39,88.44,20381.0,84.065,84.1506,84.027,84.0746,20381.0
2019-05-22 12:30:00,88.46,88.55,88.41,88.48,12403.0,84.0936,84.1791,84.046,84.1126,12403.0
2019-05-22 13:00:00,88.49,88.51,88.37,88.5,15444.0,84.1221,84.1411,84.008,84.1316,15444.0
2019-05-22 13:30:00,88.48,88.52,88.44,88.5,5800.0,84.1126,84.1506,84.0746,84.1316,5800.0
2019-05-22 14:00:00,88.48,88.52,88.46,88.47,16186.0,84.1126,84.1506,84.0936,84.1031,16186.0
2019-05-22 14:30:00,88.48,88.61,88.43,88.61,28515.0,84.1126,84.2362,84.065,84.2362,28515.0
2019-05-22 15:00:00,88.62,88.62,88.44,88.56,15593.0,84.2457,84.2457,84.0746,84.1886,15593.0
2019-05-22 15:30:00,88.54,88.57,88.43,88.47,48075.0,84.1696,84.1981,84.065,84.1031,48075.0
2019-05-23 09:30:00,87.45,87.6,86.77,86.78,16995.0,83.1334,83.276,82.487,82.4965,16995.0
2019-05-23 10:00:00,86.83,87.2,86.83,87.0,13232.0,82.544,82.8958,82.544,82.7056,13232.0
2019-05-23 10:30:00,87.04,87.59,86.99,87.41,15830.0,82.7437,83.2665,82.6961,83.0954,15830.0
2019-05-23 11:00:00,87.37,87.42,87.06,87.22,20387.0,83.0574,83.1049,82.7627,82.9148,20387.0
2019-05-23 11:30:00,87.23,87.29,86.96,86.98,24110.0,82.9243,82.9813,82.6676,82.6866,24110.0
2019-05-23 12:00:00,86.99,87.12,86.82,86.88,18740.0,82.6961,82.8197,82.5345,82.5916,18740.0
2019-05-23 12:30:00,86.88,86.98,86.68,86.71,12149.0,82.5916,82.6866,82.4014,82.4299,12149.0
2019-05-23 13:00:00,86.7,86.81,86.61,86.78,14556.0,82.4204,82.525,82.3349,82.4965,14556.0
2019-05-23 13:30:00,86.77,86.83,86.5,86.57,16458.0,82.487,82.544,82.2303,82.2969,16458.0
2019-05-23 14:00:00,86.61,86.61,86.14,86.47,32702.0,82.3349,82.3349,81.8881,82.2018,32702.0
2019-05-23 14:30:00,86.51,86.63,86.4,86.4,20775.0,82.2398,82.3539,82.1352,82.1352,20775.0
2019-05-23 15:00:00,86.37,86.58,86.12,86.58,43865.0,82.1067,82.3064,81.8691,82.3064,43865.0
2019-05-23 15:30:00,86.58,86.72,86.3,86.64,136177.0,82.3064,82.4395,82.0402,82.3634,136177.0
2019-05-24 09:30:00,86.89,87.07,86.56,86.63,17355.0,82.6011,82.7722,82.2873,82.3539,17355.0
2019-05-24 10:00:00,86.67,86.77,86.45,86.52,21677.0,82.3919,82.487,82.1828,82.2493,21677.0
2019-05-24 10:30:00,86.51,86.83,86.48,86.7,51035.0,82.2398,82.544,82.2113,82.4204,51035.0
2019-05-24 11:00:00,86.67,86.87,86.65,86.8,16649.0,82.3919,82.582,82.3729,82.5155,16649.0
2019-05-24 11:30:00,86.79,86.88,86.69,86.76,16155.0,82.506,82.5916,82.4109,82.4775,16155.0
2019-05-24 12:00:00,86.75,86.84,86.68,86.72,15611.0,82.468,82.5535,82.4014,82.4395,15611.0
2019-05-24 12:30:00,86.71,86.91,86.7,86.87,12236.0,82.4299,82.6201,82.4204,82.582,12236.0
2019-05-24 13:00:00,86.9,86.91,86.66,86.84,17959.0,82.6106,82.6201,82.3824,82.5535,17959.0
2019-05-24 13:30:00,86.83,86.84,86.69,86.72,23903.0,82.544,82.5535,82.4109,82.4395,23903.0
2019-05-24 14:00:00,86.73,86.86,86.73,86.84,10650.0,82.449,82.5725,82.449,82.5535,10650.0
2019-05-24 14:30:00,86.82,86.91,86.82,86.9,12811.0,82.5345,82.6201,82.5345,82.6106,12811.0
2019-05-24 15:00:00,86.92,87.21,86.89,87.21,20446.0,82.6296,82.9053,82.6011,82.9053,20446.0
2019-05-24 15:30:00,87.19,87.33,87.14,87.19,46178.0,82.8863,83.0193,82.8387,82.8863,46178.0
2019-05-28 09:30:00,87.04,87.24,86.83,86.86,20700.0,82.7437,82.9338,82.544,82.5725,20700.0
2019-05-28 10:00:00,86.92,87.14,86.85,87.14,16813.0,82.6296,82.8387,82.563,82.8387,16813.0
2019-05-28 10:30:00,87.11,87.14,86.76,86.89,18500.0,82.8102,82.8387,82.4775,82.6011,18500.0
2019-05-28 11:00:00,86.91,87.23,86.9,87.15,22262.0,82.6201,82.9243,82.6106,82.8482,22262.0
2019-05-28 11:30:00,87.13,87.16,86.84,86.91,16719.0,82.8292,82.8577,82.5535,82.6201,16719.0
2019-05-28 12:00:00,86.98,87.15,86.95,87.14,18251.0,82.6866,82.8482,82.6581,82.8387,18251.0
2019-05-28 12:30:00,87.13,87.17,86.96,86.98,13191.0,82.8292,82.8672,82.6676,82.6866,13191.0
2019-05-28 13:00:00,87.0,87.07,86.93,87.02,10037.0,82.7056,82.7722,82.6391,82.7246,10037.0
2019-05-28 13:30:00,87.0,87.03,86.86,86.91,9984.0,82.7056,82.7341,82.5725,82.6201,9984.0
2019-05-28 14:00:00,86.89,86.9,86.7,86.75,13905.0,82.6011,82.6106,82.4204,82.468,13905.0
2019-05-28 14:30:00,86.73,86.79,86.56,86.64,16931.0,82.449,82.506,82.2873,82.3634,16931.0
2019-05-28 15:00:00,86.62,86.76,86.47,86.63,19233.0,82.3444,82.4775,82.2018,82.3539,19233.0
2019-05-28 15:30:00,86.61,86.62,86.19,86.26,105498.0,82.3349,82.3444,81.9356,82.0022,105498.0
2019-05-29 09:30:00,86.03,86.18,85.74,85.9,15886.0,81.7835,81.9261,81.5078,81.6599,15886.0
2019-05-29 10:00:00,85.92,86.36,85.87,86.33,42461.0,81.6789,82.0972,81.6314,82.0687,42461.0
2019-05-29 10:30:00,86.34,86.38,86.21,86.24,15521.0,82.0782,82.1162,81.9546,81.9831,15521.0
2019-05-29 11:00:00,86.22,86.53,86.16,86.29,29378.0,81.9641,82.2588,81.9071,82.0307,29378.0
2019-05-29 11:30:00,86.28,86.31,85.85,85.93,20188.0,82.0212,82.0497,81.6124,81.6884,20188.0
2019-05-29 12:00:00,85.91,86.23,85.9,86.19,33782.0,81.6694,81.9736,81.6599,81.9356,33782.0
2019-05-29 12:30:00,86.17,86.32,86.13,86.16,14870.0,81.9166,82.0592,81.8786,81.9071,14870.0
2019-05-29 13:00:00,86.17,86.48,86.13,86.48,20219.0,81.9166,82.2113,81.8786,82.2113,20219.0
2019-05-29 13:30:00,86.47,86.62,86.44,86.54,17041.0,82.2018,82.3444,82.1733,82.2683,17041.0
2019-05-29 14:00:00,86.55,86.67,86.52,86.67,17036.0,82.2778,82.3919,82.2493,82.3919,17036.0
2019-05-29 14:30:00,86.65,86.65,86.33,86.54,18815.0,82.3729,82.3729,82.0687,82.2683,18815.0
2019-05-29 15:00:00,86.51,86.66,86.34,86.63,31029.0,82.2398,82.3824,82.0782,82.3539,31029.0
2019-05-29 15:30:00,86.66,86.95,86.59,86.78,59196.0,82.3824,82.6581,82.3159,82.4965,59196.0
2019-05-30 09:30:00,86.81,87.62,86.81,87.61,14649.0,82.525,83.295,82.525,83.2855,14649.0
2019-05-30 10:00:00,87.53,87.53,87.21,87.4,20762.0,83.2095,83.2095,82.9053,83.0859,20762.0
2019-05-30 10:30:00,87.43,87.43,86.85,86.91,26022.0,83.1144,83.1144,82.563,82.6201,26022.0
2019-05-30 11:00:00,86.89,86.92,86.66,86.74,7884.0,82.6011,82.6296,82.3824,82.4585,7884.0
2019-05-30 11:30:00,86.78,86.82,86.65,86.81,6675.0,82.4965,82.5345,82.3729,82.525,6675.0
2019-05-30 12:00:00,86.85,86.85,86.75,86.77,3985.0,82.563,82.563,82.468,82.487,3985.0
2019-05-30 12:30:00,86.73,86.88,86.73,86.84,6741.0,82.449,82.5916,82.449,82.5535,6741.0
2019-05-30 13:00:00,86.86,86.91,86.85,86.86,3914.0,82.5725,82.6201,82.563,82.5725,3914.0
2019-05-30 13:30:00,86.85,86.85,86.73,86.81,7712.0,82.563,82.563,82.449,82.525,7712.0
2019-05-30 14:00:00,86.83,86.9,86.64,86.66,5657.0,82.544,82.6106,82.3634,82.3824,5657.0
2019-05-30 14:30:00,86.67,86.67,86.41,86.64,7466.0,82.3919,82.3919,82.1448,82.3634,7466.0
2019-05-30 15:00:00,86.63,86.63,86.4,86.57,14738.0,82.3539,82.3539,82.1352,82.2969,14738.0
2019-05-30 15:30:00,86.55,86.69,86.4,86.49,55235.0,82.2778,82.4109,82.1352,82.2208,55235.0
2019-05-31 09:30:00,85.57,85.85,85.33,85.85,14642.0,81.3462,81.6124,81.1181,81.6124,14642.0
2019-05-31 10:00:00,85.8,85.86,85.57,85.79,12868.0,81.5649,81.6219,81.3462,81.5554,12868.0
2019-05-31 10:30:00,85.83,85.99,85.72,85.77,14709.0,81.5934,81.7455,81.4888,81.5363,14709.0
2019-05-31 11:00:00,85.77,86.02,85.74,86.02,13902.0,81.5363,81.774,81.5078,81.774,13902.0
2019-05-31 11:30:00,86.0,86.04,85.8,85.87,10468.0,81.755,81.793,81.5649,81.6314,10468.0
2019-05-31 12:00:00,85.91,86.1,85.86,86.06,8989.0,81.6694,81.8501,81.6219,81.812,8989.0
2019-05-31 12:30:00,86.06,86.14,85.89,85.94,11954.0,81.812,81.8881,81.6504,81.698,11954.0
2019-05-31 13:00:00,85.95,86.07,85.9,86.06,7712.0,81.7075,81.8215,81.6599,81.812,7712.0
2019-05-31 13:30:00,86.07,86.14,85.91,85.98,6900.0,81.8215,81.8881,81.6694,81.736,6900.0
2019-05-31 14:00:00,85.96,85.96,85.61,85.65,16459.0,81.717,81.717,81.3842,81.4223,16459.0
2019-05-31 14:30:00,85.65,85.83,85.54,85.73,14394.0,81.4223,81.5934,81.3177,81.4983,14394.0
2019-05-31 15:00:00,85.7,85.7,85.46,85.54,19384.0,81.4698,81.4698,81.2416,81.3177,19384.0
2019-05-31 15:30:00,85.55,85.67,85.46,85.52,59185.0,81.3272,81.4413,81.2416,81.2987,59185.0
2019-06-03 09:30:00,85.43,85.8,85.31,85.42,16616.0,81.2131,81.5649,81.0991,81.2036,16616.0
2019-06-03 10:00:00,85.39,86.31,85.39,86.25,13819.0,81.1751,82.0497,81.1751,81.9927,13819.0
2019-06-03 10:30:00,86.26,86.38,86.09,86.16,12144.0,82.0022,82.1162,81.8405,81.9071,12144.0
2019-06-03 11:00:00,86.16,86.16,85.8,85.94,11320.0,81.9071,81.9071,81.5649,81.698,11320.0
2019-06-03 11:30:00,85.91,86.07,85.86,85.86,10647.0,81.6694,81.8215,81.6219,81.6219,10647.0
2019-06-03 12:00:00,85.87,85.93,85.68,85.68,9377.0,81.6314,81.6884,81.4508,81.4508,9377.0
2019-06-03 12:30:00,85.69,85.83,85.63,85.73,10831.0,81.4603,81.5934,81.4033,81.4983,10831.0
2019-06-03 13:00:00,85.72,86.2,85.63,86.02,12313.0,81.4888,81.9451,81.4033,81.774,12313.0
2019-06-03 13:30:00,85.95,86.29,85.86,86.27,8236.0,81.7075,82.0307,81.6219,82.0117,8236.0
2019-06-03 14:00:00,86.28,86.55,86.23,86.39,11845.0,82.0212,82.2778,81.9736,82.1257,11845.0
2019-06-03 14:30:00,86.38,86.49,86.31,86.45,17615.0,82.1162,82.2208,82.0497,82.1828,17615.0
2019-06-03 15:00:00,86.46,86.72,86.28,86.47,41689.0,82.1923,82.4395,82.0212,82.2018,41689.0
2019-06-03 15:30:00,86.45,86.84,86.32,86.81,80893.0,82.1828,82.5535,82.0592,82.525,80893.0
2019-06-04 09:30:00,87.85,88.28,87.29,87.5,31191.0,83.5137,83.9224,82.9813,83.181,31191.0
2019-06-04 10:00:00,87.49,87.73,87.34,87.67,11443.0,83.1714,83.3996,83.0288,83.3426,11443.0
2019-06-04 10:30:00,87.64,87.69,87.25,87.5,14064.0,83.314,83.3616,82.9433,83.181,14064.0
2019-06-04 11:00:00,87.47,87.83,87.47,87.81,14833.0,83.1524,83.4947,83.1524,83.4756,14833.0
2019-06-04 11:30:00,87.79,88.3,87.76,88.24,10657.0,83.4566,83.9415,83.4281,83.8844,10657.0
2019-06-04 12:00:00,88.22,88.22,88.08,88.17,11523.0,83.8654,83.8654,83.7323,83.8179,11523.0
2019-06-04 12:30:00,88.21,88.3,87.99,88.13,14943.0,83.8559,83.9415,83.6468,83.7799,14943.0
2019-06-04 13:00:00,88.15,88.15,87.9,87.95,18967.0,83.7989,83.7989,83.5612,83.6087,18967.0
2019-06-04 13:30:00,87.94,88.06,87.71,87.81,17714.0,83.5992,83.7133,83.3806,83.4756,17714.0
2019-06-04 14:00:00,87.8,87.8,87.57,87.59,23079.0,83.4661,83.4661,83.2475,83.2665,23079.0
2019-06-04 14:30:00,87.57,87.6,87.47,87.5,27150.0,83.2475,83.276,83.1524,83.181,27150.0
2019-06-04 15:00:00,87.48,87.89,87.46,87.88,17174.0,83.1619,83.5517,83.1429,83.5422,17174.0
2019-06-04 15:30:00,87.89,88.26,87.82,88.18,61676.0,83.5517,83.9034,83.4852,83.8274,61676.0
2019-06-05 09:30:00,88.37,88.65,87.69,87.87,24187.0,84.008,84.2742,83.3616,83.5327,24187.0
2019-06-05 10:00:00,87.87,88.35,87.8,87.9,12831.0,83.5327,83.989,83.4661,83.5612,12831.0
2019-06-05 10:30:00,87.86,87.86,87.52,87.75,14629.0,83.5232,83.5232,83.2,83.4186,14629.0
2019-06-05 11:00:00,87.77,88.03,87.74,88.0,12346.0,83.4376,83.6848,83.4091,83.6563,12346.0
2019-06-05 11:30:00,88.0,88.02,87.85,87.98,23370.0,83.6563,83.6753,83.5137,83.6373,23370.0
2019-06-05 12:00:00,87.96,88.11,87.88,88.04,25209.0,83.6182,83.7608,83.5422,83.6943,25209.0
2019-06-05 12:30:00,88.05,88.08,87.99,88.05,24233.0,83.7038,83.7323,83.6468,83.7038,24233.0
2019-06-05 13:00:00,88.05,88.19,88.02,88.12,20389.0,83.7038,83.8369,83.6753,83.7703,20389.0
2019-06-05 13:30:00,88.08,88.41,88.07,88.41,9813.0,83.7323,84.046,83.7228,84.046,9813.0
2019-06-05 14:00:00,88.43,88.44,88.22,88.23,21733.0,84.065,84.0746,83.8654,83.8749,21733.0
2019-06-05 14:30:00,88.22,88.26,88.08,88.12,10788.0,83.8654,83.9034,83.7323,83.7703,10788.0
2019-06-05 15:00:00,88.09,88.19,88.03,88.11,15984.0,83.7418,83.8369,83.6848,83.7608,15984.0
2019-06-05 15:30:00,88.06,88.44,87.83,88.29,65606.0,83.7133,84.0746,83.4947,83.932,65606.0
2019-06-06 09:30:00,88.49,88.64,88.17,88.56,14082.0,84.1221,84.2647,83.8179,84.1886,14082.0
2019-06-06 10:00:00,88.6,88.77,88.21,88.22,10412.0,84.2267,84.3883,83.8559,83.8654,10412.0
2019-06-06 10:30:00,88.22,88.67,88.2,88.56,5799.0,83.8654,84.2932,83.8464,84.1886,5799.0
2019-06-06 11:00:00,88.51,88.8,88.5,88.79,9963.0,84.1411,84.4168,84.1316,84.4073,9963.0
2019-06-06 11:30:00,88.8,88.8,88.5,88.53,9365.0,84.4168,84.4168,84.1316,84.1601,9365.0
2019-06-06 12:00:00,88.53,88.75,88.53,88.66,5269.0,84.1601,84.3692,84.1601,84.2837,5269.0
2019-06-06 12:30:00,88.64,88.71,88.5,88.7,10644.0,84.2647,84.3312,84.1316,84.3217,10644.0
2019-06-06 13:00:00,88.73,88.96,88.72,88.96,6021.0,84.3502,84.5689,84.3407,84.5689,6021.0
2019-06-06 13:30:00,88.97,89.0,88.72,88.72,20721.0,84.5784,84.6069,84.3407,84.3407,20721.0
2019-06-06 14:00:00,88.68,88.7,88.44,88.44,10026.0,84.3027,84.3217,84.0746,84.0746,10026.0
2019-06-06 14:30:00,88.43,88.77,88.41,88.61,13139.0,84.065,84.3883,84.046,84.2362,13139.0
2019-06-06 15:00:00,88.63,88.85,88.58,88.85,13004.0,84.2552,84.4643,84.2076,84.4643,13004.0
2019-06-06 15:30:00,88.81,89.1,88.81,88.94,56485.0,84.4263,84.702,84.4263,84.5499,56485.0
2019-06-07 09:30:00,88.81,89.32,88.81,89.22,7259.0,84.4263,84.9111,84.4263,84.8161,7259.0
2019-06-07 10:00:00,89.12,89.34,89.05,89.09,18817.0,84.721,84.9301,84.6544,84.6925,18817.0
2019-06-07 10:30:00,89.16,89.43,89.15,89.37,13948.0,84.759,85.0157,84.7495,84.9586,13948.0
2019-06-07 11:00:00,89.36,89.41,89.01,89.01,11332.0,84.9491,84.9967,84.6164,84.6164,11332.0
2019-06-07 11:30:00,89.07,89.24,89.07,89.19,12423.0,84.6735,84.8351,84.6735,84.7875,12423.0
2019-06-07 12:00:00,89.19,89.4,89.13,89.35,8218.0,84.7875,84.9872,84.7305,84.9396,8218.0
2019-06-07 12:30:00,89.36,89.5,89.24,89.5,10433.0,84.9491,85.0822,84.8351,85.0822,10433.0
2019-06-07 13:00:00,89.5,89.53,89.35,89.4,6340.0,85.0822,85.1107,84.9396,84.9872,6340.0
2019-06-07 13:30:00,89.42,89.48,89.3,89.36,4356.0,85.0062,85.0632,84.8921,84.9491,4356.0
2019-06-07 14:00:00,89.37,89.44,89.29,89.3,9129.0,84.9586,85.0252,84.8826,84.8921,9129.0
2019-06-07 14:30:00,89.34,89.41,89.13,89.15,7922.0,84.9301,84.9967,84.7305,84.7495,7922.0
2019-06-07 15:00:00,89.16,89.27,89.15,89.19,15467.0,84.759,84.8636,84.7495,84.7875,15467.0
2019-06-07 15:30:00,89.2,89.25,88.83,88.88,62158.0,84.797,84.8446,84.4453,84.4928,62158.0
2019-06-10 09:30:00,89.62,89.72,89.36,89.59,24290.0,85.1963,85.2914,84.9491,85.1678,24290.0
2019-06-10 10:00:00,89.61,89.67,89.43,89.59,12312.0,85.1868,85.2438,85.0157,85.1678,12312.0
2019-06-10 10:30:00,89.56,89.56,89.28,89.33,9048.0,85.1393,85.1393,84.8731,84.9206,9048.0
2019-06-10 11:00:00,89.32,89.35,89.19,89.3,10291.0,84.9111,84.9396,84.7875,84.8921,10291.0
2019-06-10 11:30:00,89.32,89.48,89.24,89.43,10188.0,84.9111,85.0632,84.8351,85.0157,10188.0
2019-06-10 12:00:00,89.41,89.45,89.31,89.34,7604.0,84.9967,85.0347,84.9016,84.9301,7604.0
2019-06-10 12:30:00,89.32,89.35,89.22,89.24,6331.0,84.9111,84.9396,84.8161,84.8351,6331.0
2019-06-10 13:00:00,89.22,89.37,89.18,89.18,9770.0,84.8161,84.9586,84.778,84.778,9770.0
2019-06-10 13:30:00,89.2,89.22,88.99,89.03,9996.0,84.797,84.8161,84.5974,84.6354,9996.0
2019-06-10 14:00:00,89.01,89.01,88.82,88.89,15534.0,84.6164,84.6164,84.4358,84.5023,15534.0
2019-06-10 14:30:00,88.92,89.13,88.9,89.03,14873.0,84.5309,84.7305,84.5118,84.6354,14873.0
2019-06-10 15:00:00,89.02,89.15,88.98,89.04,15355.0,84.6259,84.7495,84.5879,84.6449,15355.0
2019-06-10 15:30:00,89.02,89.17,88.78,88.79,69726.0,84.6259,84.7685,84.3978,84.4073,69726.0
2019-06-11 09:30:00,89.26,89.51,89.12,89.18,22772.0,84.8541,85.0917,84.721,84.778,22772.0
2019-06-11 10:00:00,89.14,89.2,89.0,89.06,11400.0,84.74,84.797,84.6069,84.6639,11400.0
2019-06-11 10:30:00,89.06,89.06,88.62,88.67,14341.0,84.6639,84.6639,84.2457,84.2932,14341.0
2019-06-11 11:00:00,88.7,89.07,88.67,88.93,14858.0,84.3217,84.6735,84.2932,84.5404,14858.0
2019-06-11 11:30:00,88.92,88.98,88.73,88.88,8561.0,84.5309,84.5879,84.3502,84.4928,8561.0
2019-06-11 12:00:00,88.9,88.93,88.75,88.76,6027.0,84.5118,84.5404,84.3692,84.3788,6027.0
2019-06-11 12:30:00,88.75,88.84,88.51,88.51,22702.0,84.3692,84.4548,84.1411,84.1411,22702.0
2019-06-11 13:00:00,88.53,88.71,88.46,88.65,11080.0,84.1601,84.3312,84.0936,84.2742,11080.0
2019-06-11 13:30:00,88.62,88.81,88.6,88.81,7121.0,84.2457,84.4263,84.2267,84.4263,7121.0
2019-06-11 14:00:00,88.81,88.87,88.65,88.7,12582.0,84.4263,84.4833,84.2742,84.3217,12582.0
2019-06-11 14:30:00,88.68,88.68,88.44,88.47,18577.0,84.3027,84.3027,84.0746,84.1031,18577.0
2019-06-11 15:00:00,88.48,88.59,88.41,88.59,15608.0,84.1126,84.2171,84.046,84.2171,15608.0
2019-06-11 15:30:00,88.55,88.62,88.38,88.42,65102.0,84.1791,84.2457,84.0175,84.0555,65102.0
2019-06-12 09:30:00,88.33,88.74,88.33,88.62,13993.0,83.97,84.3597,83.97,84.2457,13993.0
2019-06-12 10:00:00,88.6,88.6,88.3,88.32,21491.0,84.2267,84.2267,83.9415,83.9605,21491.0
2019-06-12 10:30:00,88.34,88.57,88.32,88.43,22577.0,83.9795,84.1981,83.9605,84.065,22577.0
2019-06-12 11:00:00,88.41,88.43,88.19,88.27,16077.0,84.046,84.065,83.8369,83.9129,16077.0
2019-06-12 11:30:00,88.28,88.32,87.93,87.96,14500.0,83.9224,83.9605,83.5897,83.6182,14500.0
2019-06-12 12:00:00,87.98,88.05,87.9,88.01,19306.0,83.6373,83.7038,83.5612,83.6658,19306.0
2019-06-12 12:30:00,88.0,88.29,87.97,88.2,14425.0,83.6563,83.932,83.6278,83.8464,14425.0
2019-06-12 13:00:00,88.22,88.26,88.14,88.26,8610.0,83.8654,83.9034,83.7894,83.9034,8610.0
2019-06-12 13:30:00,88.25,88.3,88.15,88.29,19057.0,83.8939,83.9415,83.7989,83.932,19057.0
2019-06-12 14:00:00,88.3,88.33,88.23,88.3,11884.0,83.9415,83.97,83.8749,83.9415,11884.0
2019-06-12 14:30:00,88.31,88.53,88.3,88.48,9431.0,83.951,84.1601,83.9415,84.1126,9431.0
2019-06-12 15:00:00,88.5,88.52,88.29,88.29,24344.0,84.1316,84.1506,83.932,83.932,24344.0
2019-06-12 15:30:00,88.29,88.46,88.22,88.45,75188.0,83.932,84.0936,83.8654,84.0841,75188.0
2019-06-13 09:30:00,88.47,88.95,88.45,88.71,7847.0,84.1031,84.5594,84.0841,84.3312,7847.0
2019-06-13 10:00:00,88.7,88.72,88.33,88.46,21581.0,84.3217,84.3407,83.97,84.0936,21581.0
2019-06-13 10:30:00,88.53,88.67,88.43,88.43,9944.0,84.1601,84.2932,84.065,84.065,9944.0
2019-06-13 11:00:00,88.48,88.48,88.26,88.44,13658.0,84.1126,84.1126,83.9034,84.0746,13658.0
2019-06-13 11:30:00,88.44,88.67,88.39,88.63,7851.0,84.0746,84.2932,84.027,84.2552,7851.0
2019-06-13 12:00:00,88.65,88.74,88.55,88.56,9864.0,84.2742,84.3597,84.1791,84.1886,9864.0
2019-06-13 12:30:00,88.57,88.84,88.51,88.83,8800.0,84.1981,84.4548,84.1411,84.4453,8800.0
2019-06-13 13:00:00,88.78,88.82,88.64,88.67,9877.0,84.3978,84.4358,84.2647,84.2932,9877.0
2019-06-13 13:30:00,88.71,88.77,88.64,88.67,11607.0,84.3312,84.3883,84.2647,84.2932,11607.0
2019-06-13 14:00:00,88.66,88.69,88.57,88.69,15483.0,84.2837,84.3122,84.1981,84.3122,15483.0
2019-06-13 14:30:00,88.71,88.76,88.61,88.65,10220.0,84.3312,84.3788,84.2362,84.2742,10220.0
2019-06-13 15:00:00,88.61,88.61,88.34,88.42,17529.0,84.2362,84.2362,83.9795,84.0555,17529.0
2019-06-13 15:30:00,88.41,88.66,88.35,88.66,67545.0,84.046,84.2837,83.989,84.2837,67545.0
2019-06-14 09:30:00,88.7,88.7,88.33,88.44,8332.0,84.3217,84.3217,83.97,84.0746,8332.0
2019-06-14 10:00:00,88.48,88.57,88.39,88.47,12643.0,84.1126,84.1981,84.027,84.1031,12643.0
2019-06-14 10:30:00,88.54,88.61,88.38,88.61,6941.0,84.1696,84.2362,84.0175,84.2362,6941.0
2019-06-14 11:00:00,88.61,88.71,88.38,88.69,22263.0,84.2362,84.3312,84.0175,84.3122,22263.0
2019-06-14 11:30:00,88.68,88.84,88.68,88.78,7628.0,84.3027,84.4548,84.3027,84.3978,7628.0
2019-06-14 12:00:00,88.77,88.85,88.64,88.84,7179.0,84.3883,84.4643,84.2647,84.4548,7179.0
2019-06-14 12:30:00,88.85,88.91,88.73,88.82,11733.0,84.4643,84.5214,84.3502,84.4358,11733.0
2019-06-14 13:00:00,88.8,88.92,88.73,88.81,10217.0,84.4168,84.5309,84.3502,84.4263,10217.0
2019-06-14 13:30:00,88.83,88.84,88.72,88.8,9415.0,84.4453,84.4548,84.3407,84.4168,9415.0
2019-06-14 14:00:00,88.82,89.02,88.78,89.0,21870.0,84.4358,84.6259,84.3978,84.6069,21870.0
2019-06-14 14:30:00,89.03,89.04,88.93,89.02,9434.0,84.6354,84.6449,84.5404,84.6259,9434.0
2019-06-14 15:00:00,89.01,89.22,88.99,89.12,19877.0,84.6164,84.8161,84.5974,84.721,19877.0
2019-06-14 15:30:00,89.1,89.26,88.97,89.17,58584.0,84.702,84.8541,84.5784,84.7685,58584.0
2019-06-17 09:30:00,89.22,89.48,88.98,89.3,7724.0,84.8161,85.0632,84.5879,84.8921,7724.0
2019-06-17 10:00:00,89.39,89.46,89.22,89.23,16362.0,84.9777,85.0442,84.8161,84.8256,16362.0
2019-06-17 10:30:00,89.2,89.38,89.2,89.36,6930.0,84.797,84.9682,84.797,84.9491,6930.0
2019-06-17 11:00:00,89.32,89.42,89.15,89.21,10447.0,84.9111,85.0062,84.7495,84.8065,10447.0
2019-06-17 11:30:00,89.19,89.22,89.06,89.12,10105.0,84.7875,84.8161,84.6639,84.721,10105.0
2019-06-17 12:00:00,89.1,89.1,88.85,88.9,4840.0,84.702,84.702,84.4643,84.5118,4840.0
2019-06-17 12:30:00,88.92,88.98,88.87,88.88,3800.0,84.5309,84.5879,84.4833,84.4928,3800.0
2019-06-17 13:00:00,88.89,88.95,88.84,88.87,5006.0,84.5023,84.5594,84.4548,84.4833,5006.0
2019-06-17 13:30:00,88.86,88.88,88.76,88.84,7668.0,84.4738,84.4928,84.3788,84.4548,7668.0
2019-06-17 14:00:00,88.88,88.98,88.84,88.85,6758.0,84.4928,84.5879,84.4548,84.4643,6758.0
2019-06-17 14:30:00,88.86,88.91,88.79,88.84,5405.0,84.4738,84.5214,84.4073,84.4548,5405.0
2019-06-17 15:00:00,88.84,88.84,88.55,88.56,15000.0,84.4548,84.4548,84.1791,84.1886,15000.0
2019-06-17 15:30:00,88.55,88.57,88.23,88.31,45139.0,84.1791,84.1981,83.8749,83.951,45139.0
2019-06-18 09:30:00,88.37,88.71,87.96,88.56,39017.0,84.008,84.3312,83.6182,84.1886,39017.0
2019-06-18 10:00:00,88.5,88.97,88.49,88.95,10205.0,84.1316,84.5784,84.1221,84.5594,10205.0
2019-06-18 10:30:00,88.97,89.04,88.9,89.0,9192.0,84.5784,84.6449,84.5118,84.6069,9192.0
2019-06-18 11:00:00,89.03,89.03,88.67,88.83,13993.0,84.6354,84.6354,84.2932,84.4453,13993.0
2019-06-18 11:30:00,88.76,88.9,88.72,88.72,3485.0,84.3788,84.5118,84.3407,84.3407,3485.0
2019-06-18 12:00:00,88.75,88.87,88.75,88.83,7689.0,84.3692,84.4833,84.3692,84.4453,7689.0
2019-06-18 12:30:00,88.85,88.92,88.76,88.79,8227.0,84.4643,84.5309,84.3788,84.4073,8227.0
2019-06-18 13:00:00,88.76,88.81,88.61,88.77,4000.0,84.3788,84.4263,84.2362,84.3883,4000.0
2019-06-18 13:30:00,88.8,88.86,88.73,88.84,5363.0,84.4168,84.4738,84.3502,84.4548,5363.0
2019-06-18 14:00:00,88.85,88.97,88.82,88.94,11565.0,84.4643,84.5784,84.4358,84.5499,11565.0
2019-06-18 14:30:00,88.94,88.96,88.8,88.83,7310.0,84.5499,84.5689,84.4168,84.4453,7310.0
2019-06-18 15:00:00,88.82,88.93,88.79,88.83,10934.0,84.4358,84.5404,84.4073,84.4453,10934.0
2019-06-18 15:30:00,88.82,88.83,88.67,88.8,55007.0,84.4358,84.4453,84.2932,84.4168,55007.0
2019-06-19 09:30:00,88.73,89.5,88.72,89.28,14005.0,84.3502,85.0822,84.3407,84.8731,14005.0
2019-06-19 10:00:00,89.27,89.28,89.11,89.22,11945.0,84.8636,84.8731,84.7115,84.8161,11945.0
2019-06-19 10:30:00,89.23,89.23,88.97,89.12,10901.0,84.8256,84.8256,84.5784,84.721,10901.0
2019-06-19 11:00:00,89.09,89.17,89.03,89.14,9940.0,84.6925,84.7685,84.6354,84.74,9940.0
2019-06-19 11:30:00,89.12,89.18,89.05,89.09,7200.0,84.721,84.778,84.6544,84.6925,7200.0
2019-06-19 12:00:00,89.08,89.08,88.92,88.96,19215.0,84.683,84.683,84.5309,84.5689,19215.0
2019-06-19 12:30:00,88.97,89.05,88.89,89.01,10625.0,84.5784,84.6544,84.5023,84.6164,10625.0
2019-06-19 13:00:00,89.0,89.06,88.95,88.96,11078.0,84.6069,84.6639,84.5594,84.5689,11078.0
2019-06-19 13:30:00,88.97,88.99,88.82,88.9,13522.0,84.5784,84.5974,84.4358,84.5118,13522.0
2019-06-19 14:00:00,88.92,88.92,88.67,88.73,19842.0,84.5309,84.5309,84.2932,84.3502,19842.0
2019-06-19 14:30:00,88.74,88.85,88.58,88.6,13662.0,84.3597,84.4643,84.2076,84.2267,13662.0
2019-06-19 15:00:00,88.6,88.88,88.6,88.67,15365.0,84.2267,84.4928,84.2267,84.2932,15365.0
2019-06-19 15:30:00,88.68,88.71,88.43,88.57,53483.0,84.3027,84.3312,84.065,84.1981,53483.0
2019-06-20 09:30:00,89.21,89.21,88.32,88.43,10780.0,84.8065,84.8065,83.9605,84.065,10780.0
2019-06-20 10:00:00,88.36,88.69,88.31,88.65,23622.0,83.9985,84.3122,83.951,84.2742,23622.0
2019-06-20 10:30:00,88.62,88.65,88.24,88.29,7880.0,84.2457,84.2742,83.8844,83.932,7880.0
2019-06-20 11:00:00,88.3,88.36,88.11,88.2,6617.0,83.9415,83.9985,83.7608,83.8464,6617.0
2019-06-20 11:30:00,88.32,88.44,88.12,88.34,6505.0,83.9605,84.0746,83.7703,83.9795,6505.0
2019-06-20 12:00:00,88.34,88.36,88.06,88.24,6874.0,83.9795,83.9985,83.7133,83.8844,6874.0
2019-06-20 12:30:00,88.29,88.41,88.27,88.4,4009.0,83.932,84.046,83.9129,84.0365,4009.0
2019-06-20 13:00:00,88.42,88.62,88.39,88.55,9860.0,84.0555,84.2457,84.027,84.1791,9860.0
2019-06-20 13:30:00,88.61,88.71,88.59,88.71,4639.0,84.2362,84.3312,84.2171,84.3312,4639.0
2019-06-20 14:00:00,88.68,88.98,88.64,88.98,9637.0,84.3027,84.5879,84.2647,84.5879,9637.0
2019-06-20 14:30:00,88.98,89.38,88.98,89.25,16000.0,84.5879,84.9682,84.5879,84.8446,16000.0
2019-06-20 15:00:00,89.25,89.38,89.17,89.26,24170.0,84.8446,84.9682,84.7685,84.8541,24170.0
2019-06-20 15:30:00,89.25,89.49,89.22,89.36,67157.0,84.8446,85.0727,84.8161,84.9491,67157.0
2019-06-21 09:30:00,89.49,89.52,89.18,89.37,79045.0,85.0727,85.1012,84.778,84.9586,79045.0
2019-06-21 10:00:00,89.31,89.43,89.26,89.38,13080.0,84.9016,85.0157,84.8541,84.9682,13080.0
2019-06-21 10:30:00,89.35,89.37,89.23,89.37,11443.0,84.9396,84.9586,84.8256,84.9586,11443.0
2019-06-21 11:00:00,89.37,89.5,89.33,89.39,12026.0,84.9586,85.0822,84.9206,84.9777,12026.0
2019-06-21 11:30:00,89.44,89.56,89.41,89.5,8727.0,85.0252,85.1393,84.9967,85.0822,8727.0
2019-06-21 12:00:00,89.53,89.59,89.37,89.39,7922.0,85.1107,85.1678,84.9586,84.9777,7922.0
2019-06-21 12:30:00,89.36,89.4,89.23,89.26,5843.0,84.9491,84.9872,84.8256,84.8541,5843.0
2019-06-21 13:00:00,89.28,89.28,88.94,88.98,9516.0,84.8731,84.8731,84.5499,84.5879,9516.0
2019-06-21 13:30:00,88.99,89.03,88.91,88.92,6832.0,84.5974,84.6354,84.5214,84.5309,6832.0
2019-06-21 14:00:00,88.96,88.97,88.7,88.75,8347.0,84.5689,84.5784,84.3217,84.3692,8347.0
2019-06-21 14:30:00,88.73,88.76,88.66,88.73,9692.0,84.3502,84.3788,84.2837,84.3502,9692.0
2019-06-21 15:00:00,88.73,88.8,88.69,88.75,11394.0,84.3502,84.4168,84.3122,84.3692,11394.0
2019-06-21 15:30:00,88.78,88.92,88.05,88.1,240554.0,84.3978,84.5309,83.7038,83.7513,240554.0
2019-06-24 09:30:00,88.14,88.94,88.14,88.85,14912.0,83.7894,84.5499,83.7894,84.4643,14912.0
2019-06-24 10:00:00,88.82,89.06,88.79,88.98,13939.0,84.4358,84.6639,84.4073,84.5879,13939.0
2019-06-24 10:30:00,88.97,89.18,88.94,89.1,23690.0,84.5784,84.778,84.5499,84.702,23690.0
2019-06-24 11:00:00,89.12,89.27,89.08,89.19,22089.0,84.721,84.8636,84.683,84.7875,22089.0
2019-06-24 11:30:00,89.18,89.3,89.01,89.01,15235.0,84.778,84.8921,84.6164,84.6164,15235.0
2019-06-24 12:00:00,89.0,89.04,88.75,88.76,9336.0,84.6069,84.6449,84.3692,84.3788,9336.0
2019-06-24 12:30:00,88.75,88.77,88.51,88.58,9081.0,84.3692,84.3883,84.1411,84.2076,9081.0
2019-06-24 13:00:00,88.59,88.67,88.55,88.59,10790.0,84.2171,84.2932,84.1791,84.2171,10790.0
2019-06-24 13:30:00,88.61,88.63,88.42,88.55,11149.0,84.2362,84.2552,84.0555,84.1791,11149.0
2019-06-24 14:00:00,88.54,88.57,88.47,88.47,12242.0,84.1696,84.1981,84.1031,84.1031,12242.0
2019-06-24 14:30:00,88.52,88.64,88.49,88.6,16513.0,84.1506,84.2647,84.1221,84.2267,16513.0
2019-06-24 15:00:00,88.6,88.67,88.49,88.61,14860.0,84.2267,84.2932,84.1221,84.2362,14860.0
2019-06-24 15:30:00,88.61,88.63,88.24,88.37,67246.0,84.2362,84.2552,83.8844,84.008,67246.0
2019-06-25 09:30:00,88.42,88.42,87.81,88.02,11945.0,84.0555,84.0555,83.4756,83.6753,11945.0
2019-06-25 10:00:00,88.0,88.17,87.82,87.92,10420.0,83.6563,83.8179,83.4852,83.5802,10420.0
2019-06-25 10:30:00,87.9,88.15,87.9,87.99,4400.0,83.5612,83.7989,83.5612,83.6468,4400.0
2019-06-25 11:00:00,88.05,88.3,87.97,88.23,7266.0,83.7038,83.9415,83.6278,83.8749,7266.0
2019-06-25 11:30:00,88.25,88.36,88.15,88.22,6749.0,83.8939,83.9985,83.7989,83.8654,6749.0
2019-06-25 12:00:00,88.24,88.39,88.24,88.35,11083.0,83.8844,84.027,83.8844,83.989,11083.0
2019-06-25 12:30:00,88.34,88.41,88.31,88.32,9253.0,83.9795,84.046,83.951,83.9605,9253.0
2019-06-25 13:00:00,88.34,88.39,88.27,88.33,45884.0,83.9795,84.027,83.9129,83.97,45884.0
2019-06-25 13:30:00,88.33,88.49,88.33,88.33,7787.0,83.97,84.1221,83.97,83.97,7787.0
2019-06-25 14:00:00,88.33,88.42,88.21,88.23,13945.0,83.97,84.0555,83.8559,83.8749,13945.0
2019-06-25 14:30:00,88.26,88.31,88.16,88.28,15511.0,83.9034,83.951,83.8084,83.9224,15511.0
2019-06-25 15:00:00,88.3,88.5,88.28,88.47,16096.0,83.9415,84.1316,83.9224,84.1031,16096.0
2019-06-25 15:30:00,88.47,88.48,88.23,88.26,44454.0,84.1031,84.1126,83.8749,83.9034,44454.0
2019-06-26 09:30:00,88.39,88.46,88.0,88.12,19634.0,84.027,84.0936,83.6563,83.7703,19634.0
2019-06-26 10:00:00,88.16,88.43,88.16,88.43,10580.0,83.8084,84.065,83.8084,84.065,10580.0
2019-06-26 10:30:00,88.43,88.51,88.36,88.47,9159.0,84.065,84.1411,83.9985,84.1031,9159.0
2019-06-26 11:00:00,88.5,88.63,88.35,88.37,8419.0,84.1316,84.2552,83.989,84.008,8419.0
2019-06-26 11:30:00,88.37,88.47,88.33,88.44,8600.0,84.008,84.1031,83.97,84.0746,8600.0
2019-06-26 12:00:00,88.44,88.47,88.3,88.31,5126.0,84.0746,84.1031,83.9415,83.951,5126.0
2019-06-26 12:30:00,88.33,88.33,88.13,88.21,6593.0,83.97,83.97,83.7799,83.8559,6593.0
2019-06-26 13:00:00,88.16,88.16,87.83,87.87,4862.0,83.8084,83.8084,83.4947,83.5327,4862.0
2019-06-26 13:30:00,87.84,88.01,87.84,88.0,5393.0,83.5042,83.6658,83.5042,83.6563,5393.0
2019-06-26 14:00:00,88.02,88.13,87.99,88.11,8823.0,83.6753,83.7799,83.6468,83.7608,8823.0
2019-06-26 14:30:00,88.08,88.08,87.91,87.99,12045.0,83.7323,83.7323,83.5707,83.6468,12045.0
2019-06-26 15:00:00,88.06,88.1,87.84,87.84,16477.0,83.7133,83.7513,83.5042,83.5042,16477.0
2019-06-26 15:30:00,87.84,88.0,87.59,87.59,64282.0,83.5042,83.6563,83.2665,83.2665,64282.0
2019-06-27 09:30:00,87.82,88.19,87.82,88.17,13513.0,83.4852,83.8369,83.4852,83.8179,13513.0
2019-06-27 10:00:00,88.17,88.24,87.88,88.16,10038.0,83.8179,83.8844,83.5422,83.8084,10038.0
2019-06-27 10:30:00,88.14,88.19,87.94,87.97,6727.0,83.7894,83.8369,83.5992,83.6278,6727.0
2019-06-27 11:00:00,87.99,88.05,87.77,88.03,11458.0,83.6468,83.7038,83.4376,83.6848,11458.0
2019-06-27 11:30:00,88.01,88.11,87.93,88.04,7853.0,83.6658,83.7608,83.5897,83.6943,7853.0
2019-06-27 12:00:00,88.06,88.18,88.0,88.13,9275.0,83.7133,83.8274,83.6563,83.7799,9275.0
2019-06-27 12:30:00,88.16,88.24,88.15,88.21,7102.0,83.8084,83.8844,83.7989,83.8559,7102.0
2019-06-27 13:00:00,88.22,88.26,88.15,88.23,4615.0,83.8654,83.9034,83.7989,83.8749,4615.0
2019-06-27 13:30:00,88.24,88.31,88.16,88.17,6872.0,83.8844,83.951,83.8084,83.8179,6872.0
2019-06-27 14:00:00,88.16,88.29,88.14,88.17,13310.0,83.8084,83.932,83.7894,83.8179,13310.0
2019-06-27 14:30:00,88.18,88.18,87.98,88.06,18220.0,83.8274,83.8274,83.6373,83.7133,18220.0
2019-06-27 15:00:00,88.1,88.21,88.07,88.15,17387.0,83.7513,83.8559,83.7228,83.7989,17387.0
2019-06-27 15:30:00,88.16,88.57,88.12,88.42,70242.0,83.8084,84.1981,83.7703,84.0555,70242.0
2019-06-28 09:30:00,89.03,89.49,89.03,89.35,8406.0,84.6354,85.0727,84.6354,84.9396,8406.0
2019-06-28 10:00:00,89.27,89.46,89.15,89.21,7611.0,84.8636,85.0442,84.7495,84.8065,7611.0
2019-06-28 10:30:00,89.23,89.27,89.09,89.22,8234.0,84.8256,84.8636,84.6925,84.8161,8234.0
2019-06-28 11:00:00,89.17,89.3,89.04,89.28,6484.0,84.7685,84.8921,84.6449,84.8731,6484.0
2019-06-28 11:30:00,89.25,89.39,89.25,89.35,5910.0,84.8446,84.9777,84.8446,84.9396,5910.0
2019-06-28 12:00:00,89.32,89.5,89.32,89.45,12120.0,84.9111,85.0822,84.9111,85.0347,12120.0
2019-06-28 12:30:00,89.43,89.52,89.38,89.42,7438.0,85.0157,85.1012,84.9682,85.0062,7438.0
2019-06-28 13:00:00,89.41,89.52,89.4,89.5,6689.0,84.9967,85.1012,84.9872,85.0822,6689.0
2019-06-28 13:30:00,89.5,89.58,89.44,89.57,10396.0,85.0822,85.1583,85.0252,85.1488,10396.0
2019-06-28 14:00:00,89.58,89.64,89.53,89.64,18792.0,85.1583,85.2153,85.1107,85.2153,18792.0
2019-06-28 14:30:00,89.65,89.67,89.39,89.4,28057.0,85.2248,85.2438,84.9777,84.9872,28057.0
2019-06-28 15:00:00,89.41,89.48,89.32,89.48,33491.0,84.9967,85.0632,84.9111,85.0632,33491.0
2019-06-28 15:30:00,89.47,89.58,89.29,89.46,167287.0,85.0537,85.1583,84.8826,85.0442,167287.0
2019-07-01 09:30:00,90.07,90.83,90.07,90.63,24514.0,85.6241,86.3466,85.6241,86.1565,24514.0
2019-07-01 10:00:00,90.68,90.91,90.66,90.67,24528.0,86.204,86.4226,86.185,86.1945,24528.0
2019-07-01 10:30:00,90.59,90.59,90.41,90.41,15956.0,86.1184,86.1184,85.9473,85.9473,15956.0
2019-07-01 11:00:00,90.46,90.57,90.37,90.49,14697.0,85.9948,86.0994,85.9093,86.0234,14697.0
2019-07-01 11:30:00,90.51,90.68,90.49,90.63,11882.0,86.0424,86.204,86.0234,86.1565,11882.0
2019-07-01 12:00:00,90.6,90.61,90.39,90.39,15888.0,86.1279,86.1374,85.9283,85.9283,15888.0
2019-07-01 12:30:00,90.45,90.55,90.42,90.47,8828.0,85.9853,86.0804,85.9568,86.0043,8828.0
2019-07-01 13:00:00,90.46,90.62,90.43,90.62,12982.0,85.9948,86.1469,85.9663,86.1469,12982.0
2019-07-01 13:30:00,90.62,90.74,90.58,90.7,10793.0,86.1469,86.261,86.1089,86.223,10793.0
2019-07-01 14:00:00,90.68,90.84,90.64,90.74,22066.0,86.204,86.3561,86.166,86.261,22066.0
2019-07-01 14:30:00,90.73,90.78,90.49,90.51,24253.0,86.2515,86.299,86.0234,86.0424,24253.0
2019-07-01 15:00:00,90.52,91.06,90.51,90.95,25816.0,86.0519,86.5652,86.0424,86.4607,25816.0
2019-07-01 15:30:00,90.97,91.27,90.92,91.13,75810.0,86.4797,86.7649,86.4321,86.6318,75810.0
2019-07-02 09:30:00,91.17,91.29,90.38,90.48,15229.0,86.6698,86.7839,85.9188,86.0139,15229.0
2019-07-02 10:00:00,90.49,90.92,90.49,90.8,18520.0,86.0234,86.4321,86.0234,86.3181,18520.0
2019-07-02 10:30:00,90.85,90.88,90.51,90.51,11711.0,86.3656,86.3941,86.0424,86.0424,11711.0
2019-07-02 11:00:00,90.52,90.55,90.4,90.44,17082.0,86.0519,86.0804,85.9378,85.9758,17082.0
2019-07-02 11:30:00,90.45,90.47,90.2,90.39,13477.0,85.9853,86.0043,85.7477,85.9283,13477.0
2019-07-02 12:00:00,90.4,90.49,90.11,90.17,12015.0,85.9378,86.0234,85.6621,85.7192,12015.0
2019-07-02 12:30:00,90.17,90.32,90.05,90.3,5194.0,85.7192,85.8618,85.6051,85.8427,5194.0
2019-07-02 13:00:00,90.29,90.4,90.14,90.36,7185.0,85.8332,85.9378,85.6906,85.8998,7185.0
2019-07-02 13:30:00,90.35,90.45,90.25,90.28,6843.0,85.8903,85.9853,85.7952,85.8237,6843.0
2019-07-02 14:00:00,90.29,90.63,90.27,90.62,15648.0,85.8332,86.1565,85.8142,86.1469,15648.0
2019-07-02 14:30:00,90.61,90.64,90.07,90.17,17660.0,86.1374,86.166,85.6241,85.7192,17660.0
2019-07-02 15:00:00,90.19,90.3,89.99,90.14,22155.0,85.7382,85.8427,85.548,85.6906,22155.0
2019-07-02 15:30:00,90.12,90.55,90.12,90.51,60493.0,85.6716,86.0804,85.6716,86.0424,60493.0
2019-07-03 09:30:00,90.65,91.0,90.64,90.85,18445.0,86.3377,86.671,86.3282,86.5282,18445.0
2019-07-03 10:00:00,90.88,91.26,90.85,91.19,21781.0,86.5568,86.9187,86.5282,86.852,21781.0
2019-07-03 10:30:00,91.19,91.44,91.16,91.34,23334.0,86.852,87.0901,86.8234,86.9949,23334.0
2019-07-03 11:00:00,91.33,91.55,91.33,91.5,25930.0,86.9853,87.1949,86.9853,87.1473,25930.0
2019-07-03 11:30:00,91.48,91.65,91.48,91.63,10756.0,87.1282,87.2901,87.1282,87.2711,10756.0
2019-07-03 12:00:00,91.68,91.77,91.62,91.67,17034.0,87.3187,87.4044,87.2616,87.3092,17034.0
2019-07-03 12:30:00,91.69,91.77,91.39,91.61,34851.0,87.3282,87.4044,87.0425,87.252,34851.0
2019-07-05 09:30:00,91.66,91.83,91.34,91.38,13799.0,87.2996,87.4616,86.9949,87.033,13799.0
2019-07-05 10:00:00,91.45,91.45,91.1,91.1,4907.0,87.0996,87.0996,86.7663,86.7663,4907.0
2019-07-05 10:30:00,91.06,91.35,90.99,91.3,5869.0,86.7282,87.0044,86.6615,86.9568,5869.0
2019-07-05 11:00:00,91.27,91.44,91.23,91.34,9738.0,86.9282,87.0901,86.8901,86.9949,9738.0
2019-07-05 11:30:00,91.4,91.4,91.24,91.38,5116.0,87.052,87.052,86.8996,87.033,5116.0
2019-07-05 12:00:00,91.39,91.46,91.32,91.4,4633.0,87.0425,87.1092,86.9758,87.052,4633.0
2019-07-05 12:30:00,91.42,91.5,91.28,91.29,9316.0,87.0711,87.1473,86.9377,86.9473,9316.0
2019-07-05 13:00:00,91.32,91.41,91.28,91.37,7000.0,86.9758,87.0615,86.9377,87.0234,7000.0
2019-07-05 13:30:00,91.37,91.47,91.36,91.37,6601.0,87.0234,87.1187,87.0139,87.0234,6601.0
2019-07-05 14:00:00,91.39,91.59,91.39,91.51,10453.0,87.0425,87.233,87.0425,87.1568,10453.0
2019-07-05 14:30:00,91.52,91.75,91.52,91.7,12731.0,87.1663,87.3854,87.1663,87.3377,12731.0
2019-07-05 15:00:00,91.68,91.83,91.6,91.77,19536.0,87.3187,87.4616,87.2425,87.4044,19536.0
2019-07-05 15:30:00,91.77,91.78,91.38,91.76,94505.0,87.4044,87.4139,87.033,87.3949,94505.0
2019-07-08 09:30:00,91.32,91.62,91.19,91.27,6797.0,86.9758,87.2616,86.852,86.9282,6797.0
2019-07-08 10:00:00,91.33,91.53,91.23,91.3,9986.0,86.9853,87.1758,86.8901,86.9568,9986.0
2019-07-08 10:30:00,91.28,91.36,91.19,91.32,11738.0,86.9377,87.0139,86.852,86.9758,11738.0
2019-07-08 11:00:00,91.35,91.46,91.28,91.34,9131.0,87.0044,87.1092,86.9377,86.9949,9131.0
2019-07-08 11:30:00,91.35,91.48,91.33,91.43,10424.0,87.0044,87.1282,86.9853,87.0806,10424.0
2019-07-08 12:00:00,91.43,91.44,91.25,91.32,13740.0,87.0806,87.0901,86.9092,86.9758,13740.0
2019-07-08 12:30:00,91.36,91.39,91.21,91.26,12302.0,87.0139,87.0425,86.8711,86.9187,12302.0
2019-07-08 13:00:00,91.26,91.36,91.26,91.26,6302.0,86.9187,87.0139,86.9187,86.9187,6302.0
2019-07-08 13:30:00,91.26,91.34,91.25,91.3,8772.0,86.9187,86.9949,86.9092,86.9568,8772.0
2019-07-08 14:00:00,91.3,91.35,91.16,91.18,11308.0,86.9568,87.0044,86.8234,86.8425,11308.0
2019-07-08 14:30:00,91.19,91.23,90.8,90.88,27096.0,86.852,86.8901,86.4806,86.5568,27096.0
2019-07-08 15:00:00,90.89,91.05,90.82,91.02,30578.0,86.5663,86.7187,86.4996,86.6901,30578.0
2019-07-08 15:30:00,91.02,91.05,90.88,90.88,116518.0,86.6901,86.7187,86.5568,86.5568,116518.0
2019-07-09 09:30:00,90.31,90.83,90.31,90.83,9406.0,86.0139,86.5091,86.0139,86.5091,9406.0
2019-07-09 10:00:00,90.83,91.03,90.73,91.03,46922.0,86.5091,86.6996,86.4139,86.6996,46922.0
2019-07-09 10:30:00,91.02,91.27,90.95,91.22,15653.0,86.6901,86.9282,86.6234,86.8806,15653.0
2019-07-09 11:00:00,91.15,91.45,91.14,91.38,14345.0,86.8139,87.0996,86.8044,87.033,14345.0
2019-07-09 11:30:00,91.4,91.43,91.27,91.38,11578.0,87.052,87.0806,86.9282,87.033,11578.0
2019-07-09 12:00:00,91.35,91.41,91.24,91.34,13409.0,87.0044,87.0615,86.8996,86.9949,13409.0
2019-07-09 12:30:00,91.35,91.35,91.24,91.25,7405.0,87.0044,87.0044,86.8996,86.9092,7405.0
2019-07-09 13:00:00,91.25,91.33,91.19,91.24,7899.0,86.9092,86.9853,86.852,86.8996,7899.0
2019-07-09 13:30:00,91.26,91.27,91.1,91.16,9700.0,86.9187,86.9282,86.7663,86.8234,9700.0
2019-07-09 14:00:00,91.17,91.34,91.15,91.27,5506.0,86.833,86.9949,86.8139,86.9282,5506.0
2019-07-09 14:30:00,91.27,91.31,91.22,91.29,9957.0,86.9282,86.9663,86.8806,86.9473,9957.0
2019-07-09 15:00:00,91.4,91.48,91.24,91.25,26136.0,87.052,87.1282,86.8996,86.9092,26136.0
2019-07-09 15:30:00,91.29,91.57,91.29,91.54,59912.0,86.9473,87.2139,86.9473,87.1854,59912.0
2019-07-10 09:30:00,91.54,91.84,91.28,91.62,24038.0,87.1854,87.4711,86.9377,87.2616,24038.0
2019-07-10 10:00:00,91.57,91.71,91.43,91.5,11332.0,87.2139,87.3473,87.0806,87.1473,11332.0
2019-07-10 10:30:00,91.45,91.49,91.17,91.23,21305.0,87.0996,87.1377,86.833,86.8901,21305.0
2019-07-10 11:00:00,91.2,91.21,91.06,91.14,18993.0,86.8615,86.8711,86.7282,86.8044,18993.0
2019-07-10 11:30:00,91.14,91.38,91.11,91.12,20525.0,86.8044,87.033,86.7758,86.7853,20525.0
2019-07-10 12:00:00,91.12,91.27,91.08,91.21,41591.0,86.7853,86.9282,86.7472,86.8711,41591.0
2019-07-10 12:30:00,91.23,91.3,91.11,91.15,11523.0,86.8901,86.9568,86.7758,86.8139,11523.0
2019-07-10 13:00:00,91.17,91.23,91.09,91.19,15762.0,86.833,86.8901,86.7568,86.852,15762.0
2019-07-10 13:30:00,91.2,91.34,91.19,91.26,8608.0,86.8615,86.9949,86.852,86.9187,8608.0
2019-07-10 14:00:00,91.31,91.36,91.19,91.26,13252.0,86.9663,87.0139,86.852,86.9187,13252.0
2019-07-10 14:30:00,91.25,91.28,91.09,91.13,18503.0,86.9092,86.9377,86.7568,86.7949,18503.0
2019-07-10 15:00:00,91.11,91.2,90.99,91.08,21092.0,86.7758,86.8615,86.6615,86.7472,21092.0
2019-07-10 15:30:00,91.08,91.22,91.07,91.1,80058.0,86.7472,86.8806,86.7377,86.7663,80058.0
2019-07-11 09:30:00,91.48,91.48,91.11,91.23,5827.0,87.1282,87.1282,86.7758,86.8901,5827.0
2019-07-11 10:00:00,91.22,91.29,90.79,90.83,12943.0,86.8806,86.9473,86.471,86.5091,12943.0
2019-07-11 10:30:00,90.8,91.08,90.77,90.97,9502.0,86.4806,86.7472,86.452,86.6425,9502.0
2019-07-11 11:00:00,90.96,91.18,90.95,91.12,8508.0,86.6329,86.8425,86.6234,86.7853,8508.0
2019-07-11 11:30:00,91.13,91.17,91.02,91.05,46193.0,86.7949,86.833,86.6901,86.7187,46193.0
2019-07-11 12:00:00,91.06,91.13,90.98,91.06,26116.0,86.7282,86.7949,86.652,86.7282,26116.0
2019-07-11 12:30:00,91.09,91.11,90.89,90.95,25330.0,86.7568,86.7758,86.5663,86.6234,25330.0
2019-07-11 13:00:00,90.93,91.16,90.93,91.06,26635.0,86.6044,86.8234,86.6044,86.7282,26635.0
2019-07-11 13:30:00,91.06,91.16,91.03,91.11,25847.0,86.7282,86.8234,86.6996,86.7758,25847.0
2019-07-11 14:00:00,91.11,91.17,91.07,91.16,19052.0,86.7758,86.833,86.7377,86.8234,19052.0
2019-07-11 14:30:00,91.17,91.33,91.13,91.3,33874.0,86.833,86.9853,86.7949,86.9568,33874.0
2019-07-11 15:00:00,91.29,91.4,91.24,91.39,57067.0,86.9473,87.052,86.8996,87.0425,57067.0
2019-07-11 15:30:00,91.39,91.7,91.31,91.66,78988.0,87.0425,87.3377,86.9663,87.2996,78988.0
2019-07-12 09:30:00,91.85,92.03,91.66,91.78,19193.0,87.4806,87.652,87.2996,87.4139,19193.0
2019-07-12 10:00:00,91.77,91.8,91.43,91.5,15305.0,87.4044,87.433,87.0806,87.1473,15305.0
2019-07-12 10:30:00,91.52,91.55,91.34,91.34,10425.0,87.1663,87.1949,86.9949,86.9949,10425.0
2019-07-12 11:00:00,91.33,91.55,91.33,91.51,11977.0,86.9853,87.1949,86.9853,87.1568,11977.0
2019-07-12 11:30:00,91.55,91.78,91.54,91.75,15002.0,87.1949,87.4139,87.1854,87.3854,15002.0
2019-07-12 12:00:00,91.73,91.83,91.65,91.78,13155.0,87.3663,87.4616,87.2901,87.4139,13155.0
2019-07-12 12:30:00,91.86,91.96,91.75,91.77,13707.0,87.4901,87.5854,87.3854,87.4044,13707.0
2019-07-12 13:00:00,91.84,91.89,91.76,91.8,11152.0,87.4711,87.5187,87.3949,87.433,11152.0
2019-07-12 13:30:00,91.81,91.97,91.78,91.95,14865.0,87.4425,87.5949,87.4139,87.5759,14865.0
2019-07-12 14:00:00,91.95,92.1,91.86,92.08,15621.0,87.5759,87.7187,87.4901,87.6997,15621.0
2019-07-12 14:30:00,92.12,92.18,92.0,92.07,26341.0,87.7378,87.7949,87.6235,87.6901,26341.0
2019-07-12 15:00:00,92.07,92.14,91.94,91.94,34351.0,87.6901,87.7568,87.5663,87.5663,34351.0
2019-07-12 15:30:00,91.93,92.12,91.93,92.05,76309.0,87.5568,87.7378,87.5568,87.6711,76309.0
2019-07-15 09:30:00,92.34,92.36,91.7,91.89,20072.0,87.9473,87.9663,87.3377,87.5187,20072.0
2019-07-15 10:00:00,91.85,91.94,91.74,91.84,10384.0,87.4806,87.5663,87.3758,87.4711,10384.0
2019-07-15 10:30:00,91.87,91.98,91.83,91.95,14464.0,87.4997,87.6044,87.4616,87.5759,14464.0
2019-07-15 11:00:00,91.97,92.03,91.87,91.87,12390.0,87.5949,87.652,87.4997,87.4997,12390.0
2019-07-15 11:30:00,91.84,91.96,91.81,91.92,16945.0,87.4711,87.5854,87.4425,87.5473,16945.0
2019-07-15 12:00:00,91.91,92.07,91.89,92.02,13966.0,87.5378,87.6901,87.5187,87.6425,13966.0
2019-07-15 12:30:00,92.02,92.07,91.94,92.03,9775.0,87.6425,87.6901,87.5663,87.652,9775.0
2019-07-15 13:00:00,92.01,92.05,91.94,92.01,11969.0,87.633,87.6711,87.5663,87.633,11969.0
2019-07-15 13:30:00,92.0,92.11,91.98,92.09,9249.0,87.6235,87.7282,87.6044,87.7092,9249.0
2019-07-15 14:00:00,92.09,92.34,92.09,92.26,11359.0,87.7092,87.9473,87.7092,87.8711,11359.0
2019-07-15 14:30:00,92.28,92.32,92.19,92.26,9645.0,87.8902,87.9283,87.8044,87.8711,9645.0
2019-07-15 15:00:00,92.26,92.28,92.03,92.14,28729.0,87.8711,87.8902,87.652,87.7568,28729.0
2019-07-15 15:30:00,92.14,92.27,92.05,92.27,56542.0,87.7568,87.8806,87.6711,87.8806,56542.0
2019-07-16 09:30:00,92.42,92.42,91.89,91.93,15309.0,88.0235,88.0235,87.5187,87.5568,15309.0
2019-07-16 10:00:00,91.95,92.24,91.92,92.19,15328.0,87.5759,87.8521,87.5473,87.8044,15328.0
2019-07-16 10:30:00,92.21,92.21,92.02,92.04,12742.0,87.8235,87.8235,87.6425,87.6616,12742.0
2019-07-16 11:00:00,92.05,92.23,92.03,92.07,20738.0,87.6711,87.8425,87.652,87.6901,20738.0
2019-07-16 11:30:00,92.09,92.14,91.91,91.91,11023.0,87.7092,87.7568,87.5378,87.5378,11023.0
2019-07-16 12:00:00,91.87,91.94,91.8,91.85,14407.0,87.4997,87.5663,87.433,87.4806,14407.0
2019-07-16 12:30:00,91.83,91.95,91.77,91.82,10156.0,87.4616,87.5759,87.4044,87.452,10156.0
2019-07-16 13:00:00,91.84,92.08,91.81,92.05,12280.0,87.4711,87.6997,87.4425,87.6711,12280.0
2019-07-16 13:30:00,92.06,92.16,92.02,92.05,10260.0,87.6806,87.7759,87.6425,87.6711,10260.0
2019-07-16 14:00:00,92.07,92.21,92.02,92.05,15414.0,87.6901,87.8235,87.6425,87.6711,15414.0
2019-07-16 14:30:00,92.06,92.28,92.02,92.21,15829.0,87.6806,87.8902,87.6425,87.8235,15829.0
2019-07-16 15:00:00,92.2,92.36,92.16,92.16,28467.0,87.814,87.9663,87.7759,87.7759,28467.0
2019-07-16 15:30:00,92.16,92.27,91.91,91.94,102625.0,87.7759,87.8806,87.5378,87.5663,102625.0
2019-07-17 09:30:00,91.76,92.03,91.56,91.56,3124.0,87.3949,87.652,87.2044,87.2044,3124.0
2019-07-17 10:00:00,91.64,91.65,91.42,91.45,6888.0,87.2806,87.2901,87.0711,87.0996,6888.0
2019-07-17 10:30:00,91.37,91.5,90.96,91.04,8314.0,87.0234,87.1473,86.6329,86.7091,8314.0
2019-07-17 11:00:00,91.15,91.4,91.14,91.4,8577.0,86.8139,87.052,86.8044,87.052,8577.0
2019-07-17 11:30:00,91.37,91.74,91.36,91.65,14077.0,87.0234,87.3758,87.0139,87.2901,14077.0
2019-07-17 12:00:00,91.64,91.68,91.51,91.57,10104.0,87.2806,87.3187,87.1568,87.2139,10104.0
2019-07-17 12:30:00,91.58,91.63,91.5,91.6,8648.0,87.2235,87.2711,87.1473,87.2425,8648.0
2019-07-17 13:00:00,91.6,91.86,91.59,91.83,8573.0,87.2425,87.4901,87.233,87.4616,8573.0
2019-07-17 13:30:00,91.79,91.84,91.65,91.69,5970.0,87.4235,87.4711,87.2901,87.3282,5970.0
2019-07-17 14:00:00,91.66,91.66,91.23,91.26,8100.0,87.2996,87.2996,86.8901,86.9187,8100.0
2019-07-17 14:30:00,91.27,91.31,91.17,91.3,6027.0,86.9282,86.9663,86.833,86.9568,6027.0
2019-07-17 15:00:00,91.31,91.36,91.14,91.15,9577.0,86.9663,87.0139,86.8044,86.8139,9577.0
2019-07-17 15:30:00,91.12,91.51,91.1,91.31,47941.0,86.7853,87.1568,86.7663,86.9663,47941.0
2019-07-18 09:30:00,91.22,91.59,91.21,91.28,6533.0,86.8806,87.233,86.8711,86.9377,6533.0
2019-07-18 10:00:00,91.28,91.35,91.16,91.33,4700.0,86.9377,87.0044,86.8234,86.9853,4700.0
2019-07-18 10:30:00,91.4,91.54,91.4,91.52,4756.0,87.052,87.1854,87.052,87.1663,4756.0
2019-07-18 11:00:00,91.53,91.6,91.21,91.21,6400.0,87.1758,87.2425,86.8711,86.8711,6400.0
2019-07-18 11:30:00,91.22,91.3,91.04,91.2,9164.0,86.8806,86.9568,86.7091,86.8615,9164.0
2019-07-18 12:00:00,91.2,91.42,91.16,91.41,8359.0,86.8615,87.0711,86.8234,87.0615,8359.0
2019-07-18 12:30:00,91.43,91.55,91.42,91.52,8900.0,87.0806,87.1949,87.0711,87.1663,8900.0
2019-07-18 13:00:00,91.51,91.73,91.51,91.67,10853.0,87.1568,87.3663,87.1568,87.3092,10853.0
2019-07-18 13:30:00,91.67,91.67,91.46,91.49,12593.0,87.3092,87.3092,87.1092,87.1377,12593.0
2019-07-18 14:00:00,91.53,91.69,91.53,91.63,12800.0,87.1758,87.3282,87.1758,87.2711,12800.0
2019-07-18 14:30:00,91.63,91.84,91.61,91.84,15916.0,87.2711,87.4711,87.252,87.4711,15916.0
2019-07-18 15:00:00,91.85,91.98,91.78,91.85,27263.0,87.4806,87.6044,87.4139,87.4806,27263.0
2019-07-18 15:30:00,91.86,91.93,91.72,91.83,61051.0,87.4901,87.5568,87.3568,87.4616,61051.0
2019-07-19 09:30:00,91.94,92.21,91.85,91.86,19542.0,87.5663,87.8235,87.4806,87.4901,19542.0
2019-07-19 10:00:00,91.86,91.86,91.62,91.82,5500.0,87.4901,87.4901,87.2616,87.452,5500.0
2019-07-19 10:30:00,91.85,91.87,91.48,91.58,6457.0,87.4806,87.4997,87.1282,87.2235,6457.0
2019-07-19 11:00:00,91.58,91.68,91.54,91.57,2572.0,87.2235,87.3187,87.1854,87.2139,2572.0
2019-07-19 11:30:00,91.61,91.67,91.42,91.46,4922.0,87.252,87.3092,87.0711,87.1092,4922.0
2019-07-19 12:00:00,91.5,91.7,91.5,91.59,5691.0,87.1473,87.3377,87.1473,87.233,5691.0
2019-07-19 12:30:00,91.52,91.8,91.52,91.8,8913.0,87.1663,87.433,87.1663,87.433,8913.0
2019-07-19 13:00:00,91.77,91.81,91.74,91.78,4300.0,87.4044,87.4425,87.3758,87.4139,4300.0
2019-07-19 13:30:00,91.74,91.79,91.68,91.71,4930.0,87.3758,87.4235,87.3187,87.3473,4930.0
2019-07-19 14:00:00,91.74,91.76,91.47,91.47,6450.0,87.3758,87.3949,87.1187,87.1187,6450.0
2019-07-19 14:30:00,91.48,91.5,91.34,91.44,9778.0,87.1282,87.1473,86.9949,87.0901,9778.0
2019-07-19 15:00:00,91.43,91.43,91.13,91.3,18404.0,87.0806,87.0806,86.7949,86.9568,18404.0
2019-07-19 15:30:00,91.32,91.61,91.0,91.04,90460.0,86.9758,87.252,86.671,86.7091,90460.0
2019-07-22 09:30:00,91.03,91.26,90.85,90.98,11734.0,86.6996,86.9187,86.5282,86.652,11734.0
2019-07-22 10:00:00,90.97,91.07,90.89,91.07,7200.0,86.6425,86.7377,86.5663,86.7377,7200.0
2019-07-22 10:30:00,91.11,91.12,90.89,91.11,26124.0,86.7758,86.7853,86.5663,86.7758,26124.0
2019-07-22 11:00:00,91.1,91.15,90.94,91.02,16865.0,86.7663,86.8139,86.6139,86.6901,16865.0
2019-07-22 11:30:00,91.01,91.12,90.92,91.05,31009.0,86.6806,86.7853,86.5949,86.7187,31009.0
2019-07-22 12:00:00,91.06,91.12,90.93,91.05,22224.0,86.7282,86.7853,86.6044,86.7187,22224.0
2019-07-22 12:30:00,91.06,91.4,91.05,91.38,13540.0,86.7282,87.052,86.7187,87.033,13540.0
2019-07-22 13:00:00,91.42,91.42,91.22,91.26,11764.0,87.0711,87.0711,86.8806,86.9187,11764.0
2019-07-22 13:30:00,91.28,91.29,91.04,91.1,9949.0,86.9377,86.9473,86.7091,86.7663,9949.0
2019-07-22 14:00:00,91.12,91.24,91.12,91.21,18854.0,86.7853,86.8996,86.7853,86.8711,18854.0
2019-07-22 14:30:00,91.2,91.21,91.06,91.14,16237.0,86.8615,86.8711,86.7282,86.8044,16237.0
2019-07-22 15:00:00,91.13,91.33,91.1,91.21,31290.0,86.7949,86.9853,86.7663,86.8711,31290.0
2019-07-22 15:30:00,91.22,91.25,91.04,91.11,44104.0,86.8806,86.9092,86.7091,86.7758,44104.0
2019-07-23 09:30:00,91.11,91.63,91.0,91.12,13873.0,86.7758,87.2711,86.671,86.7853,13873.0
2019-07-23 10:00:00,91.11,91.14,90.81,90.87,8942.0,86.7758,86.8044,86.4901,86.5472,8942.0
2019-07-23 10:30:00,90.84,90.84,90.64,90.76,11927.0,86.5187,86.5187,86.3282,86.4425,11927.0
2019-07-23 11:00:00,90.74,90.8,90.6,90.66,16210.0,86.4234,86.4806,86.2901,86.3472,16210.0
2019-07-23 11:30:00,90.6,90.69,90.58,90.59,7578.0,86.2901,86.3758,86.271,86.2806,7578.0
2019-07-23 12:00:00,90.59,90.89,90.58,90.85,9761.0,86.2806,86.5663,86.271,86.5282,9761.0
2019-07-23 12:30:00,90.82,91.05,90.82,90.98,8703.0,86.4996,86.7187,86.4996,86.652,8703.0
2019-07-23 13:00:00,90.98,90.98,90.86,90.92,9689.0,86.652,86.652,86.5377,86.5949,9689.0
2019-07-23 13:30:00,90.95,91.21,90.95,91.21,10831.0,86.6234,86.8711,86.6234,86.8711,10831.0
2019-07-23 14:00:00,91.22,91.37,91.15,91.3,15864.0,86.8806,87.0234,86.8139,86.9568,15864.0
2019-07-23 14:30:00,91.3,91.35,91.24,91.3,14712.0,86.9568,87.0044,86.8996,86.9568,14712.0
2019-07-23 15:00:00,91.3,91.43,91.22,91.37,14677.0,86.9568,87.0806,86.8806,87.0234,14677.0
2019-07-23 15:30:00,91.37,91.52,91.27,91.33,60348.0,87.0234,87.1663,86.9282,86.9853,60348.0
2019-07-24 09:30:00,91.18,91.44,90.95,91.03,11930.0,86.8425,87.0901,86.6234,86.6996,11930.0
2019-07-24 10:00:00,91.01,91.16,90.94,90.98,16722.0,86.6806,86.8234,86.6139,86.652,16722.0
2019-07-24 10:30:00,90.93,91.04,90.75,90.76,12962.0,86.6044,86.7091,86.4329,86.4425,12962.0
2019-07-24 11:00:00,90.76,90.78,90.48,90.55,16579.0,86.4425,86.4615,86.1758,86.2425,16579.0
2019-07-24 11:30:00,90.53,90.53,90.35,90.38,13454.0,86.2234,86.2234,86.052,86.0805,13454.0
2019-07-24 12:00:00,90.39,90.8,90.39,90.74,29355.0,86.0901,86.4806,86.0901,86.4234,29355.0
2019-07-24 12:30:00,90.76,90.97,90.74,90.95,13642.0,86.4425,86.6425,86.4234,86.6234,13642.0
2019-07-24 13:00:00,90.94,91.12,90.91,90.97,31943.0,86.6139,86.7853,86.5853,86.6425,31943.0
2019-07-24 13:30:00,90.98,91.14,90.9,90.92,20460.0,86.652,86.8044,86.5758,86.5949,20460.0
2019-07-24 14:00:00,90.98,91.03,90.89,90.94,23985.0,86.652,86.6996,86.5663,86.6139,23985.0
2019-07-24 14:30:00,90.94,90.98,90.75,90.85,39505.0,86.6139,86.652,86.4329,86.5282,39505.0
2019-07-24 15:00:00,90.85,90.97,90.76,90.91,35081.0,86.5282,86.6425,86.4425,86.5853,35081.0
2019-07-24 15:30:00,90.91,91.05,90.81,90.89,79912.0,86.5853,86.7187,86.4901,86.5663,79912.0
2019-07-25 09:30:00,92.08,92.93,91.39,92.15,39683.0,87.6997,88.5092,87.0425,87.7663,39683.0
2019-07-25 10:00:00,92.2,93.25,92.15,92.89,43315.0,87.814,88.814,87.7663,88.4711,43315.0
2019-07-25 10:30:00,92.89,93.25,92.86,93.16,33323.0,88.4711,88.814,88.4426,88.7283,33323.0
2019-07-25 11:00:00,93.21,93.26,92.65,92.75,29973.0,88.7759,88.8235,88.2426,88.3378,29973.0
2019-07-25 11:30:00,92.72,92.75,92.17,92.2,26370.0,88.3092,88.3378,87.7854,87.814,26370.0
2019-07-25 12:00:00,92.2,92.21,92.02,92.15,25978.0,87.814,87.8235,87.6425,87.7663,25978.0
2019-07-25 12:30:00,92.19,92.34,91.76,91.91,22598.0,87.8044,87.9473,87.3949,87.5378,22598.0
2019-07-25 13:00:00,91.88,92.13,91.86,92.05,12389.0,87.5092,87.7473,87.4901,87.6711,12389.0
2019-07-25 13:30:00,92.07,92.11,91.73,91.73,20944.0,87.6901,87.7282,87.3663,87.3663,20944.0
2019-07-25 14:00:00,91.75,92.15,91.74,91.95,22602.0,87.3854,87.7663,87.3758,87.5759,22602.0
2019-07-25 14:30:00,91.94,92.0,91.74,91.9,15914.0,87.5663,87.6235,87.3758,87.5282,15914.0
2019-07-25 15:00:00,91.91,92.09,91.69,92.03,31302.0,87.5378,87.7092,87.3282,87.652,31302.0
2019-07-25 15:30:00,92.04,92.18,91.98,92.15,94362.0,87.6616,87.7949,87.6044,87.7663,94362.0
2019-07-26 09:30:00,92.42,92.56,91.69,92.12,15719.0,88.0235,88.1568,87.3282,87.7378,15719.0
2019-07-26 10:00:00,92.3,92.36,91.95,92.18,38068.0,87.9092,87.9663,87.5759,87.7949,38068.0
2019-07-26 10:30:00,92.25,92.51,92.25,92.49,13815.0,87.8616,88.1092,87.8616,88.0902,13815.0
2019-07-26 11:00:00,92.5,92.5,92.23,92.39,50635.0,88.0997,88.0997,87.8425,87.9949,50635.0
2019-07-26 11:30:00,92.37,92.47,92.16,92.18,19633.0,87.9759,88.0711,87.7759,87.7949,19633.0
2019-07-26 12:00:00,92.21,92.3,92.12,92.14,19879.0,87.8235,87.9092,87.7378,87.7568,19879.0
2019-07-26 12:30:00,92.16,92.46,92.1,92.44,32008.0,87.7759,88.0616,87.7187,88.0425,32008.0
2019-07-26 13:00:00,92.45,92.46,92.19,92.19,19034.0,88.0521,88.0616,87.8044,87.8044,19034.0
2019-07-26 13:30:00,92.18,92.27,92.12,92.24,43226.0,87.7949,87.8806,87.7378,87.8521,43226.0
2019-07-26 14:00:00,92.24,92.45,92.16,92.45,18820.0,87.8521,88.0521,87.7759,88.0521,18820.0
2019-07-26 14:30:00,92.44,92.51,92.36,92.43,22926.0,88.0425,88.1092,87.9663,88.033,22926.0
2019-07-26 15:00:00,92.44,92.67,92.43,92.64,23189.0,88.0425,88.2616,88.033,88.233,23189.0
2019-07-26 15:30:00,92.65,92.96,92.65,92.92,107273.0,88.2426,88.5378,88.2426,88.4997,107273.0
2019-07-29 09:30:00,93.08,93.15,92.83,92.97,12496.0,88.6521,88.7188,88.414,88.5473,12496.0
2019-07-29 10:00:00,92.97,93.14,92.96,93.1,8206.0,88.5473,88.7092,88.5378,88.6711,8206.0
2019-07-29 10:30:00,93.09,93.13,92.68,92.68,22357.0,88.6616,88.6997,88.2711,88.2711,22357.0
2019-07-29 11:00:00,92.73,92.89,92.69,92.77,30779.0,88.3187,88.4711,88.2807,88.3568,30779.0
2019-07-29 11:30:00,92.75,92.75,92.5,92.51,17313.0,88.3378,88.3378,88.0997,88.1092,17313.0
2019-07-29 12:00:00,92.55,92.55,92.21,92.22,12650.0,88.1473,88.1473,87.8235,87.833,12650.0
2019-07-29 12:30:00,92.21,92.23,92.09,92.19,12750.0,87.8235,87.8425,87.7092,87.8044,12750.0
2019-07-29 13:00:00,92.19,92.26,92.09,92.1,7458.0,87.8044,87.8711,87.7092,87.7187,7458.0
2019-07-29 13:30:00,92.11,92.26,92.11,92.13,10535.0,87.7282,87.8711,87.7282,87.7473,10535.0
2019-07-29 14:00:00,92.15,92.31,92.04,92.06,14948.0,87.7663,87.9187,87.6616,87.6806,14948.0
2019-07-29 14:30:00,92.02,92.02,91.74,91.81,25367.0,87.6425,87.6425,87.3758,87.4425,25367.0
2019-07-29 15:00:00,91.81,91.85,91.57,91.63,31281.0,87.4425,87.4806,87.2139,87.2711,31281.0
2019-07-29 15:30:00,91.64,91.96,91.6,91.9,75885.0,87.2806,87.5854,87.2425,87.5282,75885.0
2019-07-30 09:30:00,91.5,91.84,91.28,91.84,14285.0,87.1473,87.4711,86.9377,87.4711,14285.0
2019-07-30 10:00:00,91.85,91.91,91.68,91.89,10898.0,87.4806,87.5378,87.3187,87.5187,10898.0
2019-07-30 10:30:00,91.94,92.15,91.93,92.01,21191.0,87.5663,87.7663,87.5568,87.633,21191.0
2019-07-30 11:00:00,92.01,92.06,91.89,92.0,10956.0,87.633,87.6806,87.5187,87.6235,10956.0
2019-07-30 11:30:00,91.99,92.03,91.8,91.93,10235.0,87.614,87.652,87.433,87.5568,10235.0
2019-07-30 12:00:00,91.91,92.01,91.79,91.84,11050.0,87.5378,87.633,87.4235,87.4711,11050.0
2019-07-30 12:30:00,91.84,91.84,91.52,91.52,10380.0,87.4711,87.4711,87.1663,87.1663,10380.0
2019-07-30 13:00:00,91.54,91.55,91.41,91.46,10500.0,87.1854,87.1949,87.0615,87.1092,10500.0
2019-07-30 13:30:00,91.47,91.59,91.42,91.54,13400.0,87.1187,87.233,87.0711,87.1854,13400.0
2019-07-30 14:00:00,91.53,91.62,91.48,91.58,14627.0,87.1758,87.2616,87.1282,87.2235,14627.0
2019-07-30 14:30:00,91.59,91.63,91.52,91.59,13213.0,87.233,87.2711,87.1663,87.233,13213.0
2019-07-30 15:00:00,91.58,91.71,91.56,91.65,19475.0,87.2235,87.3473,87.2044,87.2901,19475.0
2019-07-30 15:30:00,91.65,91.73,91.57,91.72,48042.0,87.2901,87.3663,87.2139,87.3568,48042.0
2019-07-31 09:30:00,91.71,91.91,91.6,91.88,12355.0,87.3473,87.5378,87.2425,87.5092,12355.0
2019-07-31 10:00:00,91.88,91.91,91.61,91.8,20304.0,87.5092,87.5378,87.252,87.433,20304.0
2019-07-31 10:30:00,91.71,91.92,91.71,91.9,16535.0,87.3473,87.5473,87.3473,87.5282,16535.0
2019-07-31 11:00:00,91.95,92.15,91.87,91.87,39523.0,87.5759,87.7663,87.4997,87.4997,39523.0
2019-07-31 11:30:00,91.88,92.02,91.78,91.93,27400.0,87.5092,87.6425,87.4139,87.5568,27400.0
2019-07-31 12:00:00,91.94,92.03,91.93,91.98,13553.0,87.5663,87.652,87.5568,87.6044,13553.0
2019-07-31 12:30:00,91.98,91.98,91.78,91.86,10659.0,87.6044,87.6044,87.4139,87.4901,10659.0
2019-07-31 13:00:00,91.81,91.95,91.81,91.86,10348.0,87.4425,87.5759,87.4425,87.4901,10348.0
2019-07-31 13:30:00,91.9,91.9,91.51,91.71,11343.0,87.5282,87.5282,87.1568,87.3473,11343.0
2019-07-31 14:00:00,91.61,91.72,91.38,91.39,18472.0,87.252,87.3568,87.033,87.0425,18472.0
2019-07-31 14:30:00,91.4,91.62,90.94,91.16,23423.0,87.052,87.2616,86.6139,86.8234,23423.0
2019-07-31 15:00:00,91.14,91.81,91.03,91.73,32966.0,86.8044,87.4425,86.6996,87.3663,32966.0
2019-07-31 15:30:00,91.73,91.85,91.3,91.3,83690.0,87.3663,87.4806,86.9568,86.9568,83690.0
2019-08-01 09:30:00,91.1,91.19,89.99,90.5,28622.0,86.7663,86.852,85.7091,86.1948,28622.0
2019-08-01 10:00:00,90.46,90.46,90.17,90.35,13599.0,86.1567,86.1567,85.8805,86.052,13599.0
2019-08-01 10:30:00,90.32,90.4,90.14,90.3,15719.0,86.0234,86.0996,85.852,86.0043,15719.0
2019-08-01 11:00:00,90.3,90.56,90.21,90.54,10679.0,86.0043,86.252,85.9186,86.2329,10679.0
2019-08-01 11:30:00,90.6,90.6,90.39,90.44,18644.0,86.2901,86.2901,86.0901,86.1377,18644.0
2019-08-01 12:00:00,90.44,90.48,90.27,90.36,13245.0,86.1377,86.1758,85.9758,86.0615,13245.0
2019-08-01 12:30:00,90.35,90.46,90.14,90.16,25560.0,86.052,86.1567,85.852,85.871,25560.0
2019-08-01 13:00:00,90.16,90.21,89.51,89.51,18260.0,85.871,85.9186,85.2519,85.2519,18260.0
2019-08-01 13:30:00,89.51,89.69,88.48,88.73,35512.0,85.2519,85.4234,84.2709,84.509,35512.0
2019-08-01 14:00:00,88.72,88.78,88.27,88.31,31701.0,84.4995,84.5567,84.0709,84.109,31701.0
2019-08-01 14:30:00,88.35,88.36,87.97,88.17,29036.0,84.1471,84.1566,83.7852,83.9757,29036.0
2019-08-01 15:00:00,88.2,88.22,87.75,88.15,50175.0,84.0042,84.0233,83.5757,83.9566,50175.0
2019-08-01 15:30:00,88.15,88.76,87.99,88.61,181848.0,83.9566,84.5376,83.8042,84.3947,181848.0
2019-08-02 09:30:00,88.54,88.6,87.87,88.25,19549.0,84.3281,84.3852,83.6899,84.0519,19549.0
2019-08-02 10:00:00,88.14,88.23,87.65,87.7,19259.0,83.9471,84.0328,83.4804,83.528,19259.0
2019-08-02 10:30:00,87.72,87.72,87.18,87.2,19626.0,83.5471,83.5471,83.0328,83.0518,19626.0
2019-08-02 11:00:00,87.14,87.69,87.13,87.49,32287.0,82.9947,83.5185,82.9851,83.328,32287.0
2019-08-02 11:30:00,87.52,87.81,87.41,87.72,19758.0,83.3566,83.6328,83.2518,83.5471,19758.0
2019-08-02 12:00:00,87.74,88.15,87.72,88.15,13824.0,83.5661,83.9566,83.5471,83.9566,13824.0
2019-08-02 12:30:00,88.15,88.16,87.73,87.75,14783.0,83.9566,83.9661,83.5566,83.5757,14783.0
2019-08-02 13:00:00,87.69,87.75,87.61,87.62,17240.0,83.5185,83.5757,83.4423,83.4518,17240.0
2019-08-02 13:30:00,87.62,87.85,87.56,87.8,14915.0,83.4518,83.6709,83.3947,83.6233,14915.0
2019-08-02 14:00:00,87.84,88.04,87.79,87.93,19681.0,83.6614,83.8519,83.6137,83.7471,19681.0
2019-08-02 14:30:00,87.91,88.03,87.7,87.84,21334.0,83.728,83.8423,83.528,83.6614,21334.0
2019-08-02 15:00:00,87.84,88.09,87.76,88.03,24770.0,83.6614,83.8995,83.5852,83.8423,24770.0
2019-08-02 15:30:00,88.04,88.28,87.59,87.65,101972.0,83.8519,84.0804,83.4233,83.4804,101972.0
2019-08-05 09:30:00,86.31,86.33,85.67,85.88,21579.0,82.2042,82.2232,81.5946,81.7946,21579.0
2019-08-05 10:00:00,85.87,86.26,85.79,86.06,26055.0,81.7851,82.1565,81.7089,81.966,26055.0
2019-08-05 10:30:00,86.01,86.1,85.71,86.01,17000.0,81.9184,82.0041,81.6327,81.9184,17000.0
2019-08-05 11:00:00,85.98,86.3,85.91,86.11,16437.0,81.8899,82.1946,81.8232,82.0137,16437.0
2019-08-05 11:30:00,86.06,86.12,85.84,86.03,14768.0,81.966,82.0232,81.7565,81.9375,14768.0
2019-08-05 12:00:00,85.99,86.0,85.67,85.68,16463.0,81.8994,81.9089,81.5946,81.6041,16463.0
2019-08-05 12:30:00,85.63,85.71,85.26,85.35,16264.0,81.5565,81.6327,81.2041,81.2898,16264.0
2019-08-05 13:00:00,85.28,85.64,85.28,85.48,11709.0,81.2232,81.566,81.2232,81.4136,11709.0
2019-08-05 13:30:00,85.47,85.68,85.29,85.3,15319.0,81.4041,81.6041,81.2327,81.2422,15319.0
2019-08-05 14:00:00,85.29,85.3,84.81,84.81,27251.0,81.2327,81.2422,80.7755,80.7755,27251.0
2019-08-05 14:30:00,84.85,84.87,84.55,84.58,22951.0,80.8136,80.8327,80.5279,80.5565,22951.0
2019-08-05 15:00:00,84.61,84.96,84.12,84.79,30912.0,80.585,80.9184,80.1183,80.7565,30912.0
2019-08-05 15:30:00,84.82,85.14,84.67,84.73,94150.0,80.785,81.0898,80.6422,80.6993,94150.0
2019-08-06 09:30:00,85.2,85.61,85.02,85.09,16955.0,81.147,81.5375,80.9755,81.0422,16955.0
2019-08-06 10:00:00,85.16,85.24,84.58,84.82,11198.0,81.1089,81.1851,80.5565,80.785,11198.0
2019-08-06 10:30:00,84.79,85.06,84.61,84.89,25849.0,80.7565,81.0136,80.585,80.8517,25849.0
2019-08-06 11:00:00,84.87,84.87,84.57,84.83,21428.0,80.8327,80.8327,80.5469,80.7946,21428.0
2019-08-06 11:30:00,84.84,85.11,84.71,85.02,19036.0,80.8041,81.0612,80.6803,80.9755,19036.0
2019-08-06 12:00:00,85.07,85.21,85.05,85.11,12156.0,81.0231,81.1565,81.0041,81.0612,12156.0
2019-08-06 12:30:00,85.11,85.36,85.09,85.3,15362.0,81.0612,81.2993,81.0422,81.2422,15362.0
2019-08-06 13:00:00,85.31,85.47,85.3,85.4,15757.0,81.2517,81.4041,81.2422,81.3374,15757.0
2019-08-06 13:30:00,85.37,85.72,85.34,85.72,9967.0,81.3089,81.6422,81.2803,81.6422,9967.0
2019-08-06 14:00:00,85.69,86.05,85.57,86.03,14249.0,81.6136,81.9565,81.4994,81.9375,14249.0
2019-08-06 14:30:00,85.96,86.14,85.89,85.95,16042.0,81.8708,82.0422,81.8041,81.8613,16042.0
2019-08-06 15:00:00,85.96,86.21,85.94,86.13,22324.0,81.8708,82.1089,81.8518,82.0327,22324.0
2019-08-06 15:30:00,86.13,86.43,85.98,86.38,81104.0,82.0327,82.3184,81.8899,82.2708,81104.0
2019-08-07 09:30:00,84.91,84.95,83.88,84.38,26850.0,80.8708,80.9089,79.8898,80.366,26850.0
2019-08-07 10:00:00,84.29,84.3,83.67,83.82,11240.0,80.2802,80.2898,79.6897,79.8326,11240.0
2019-08-07 10:30:00,83.9,84.54,83.87,84.4,19465.0,79.9088,80.5184,79.8802,80.385,19465.0
2019-08-07 11:00:00,84.42,84.98,84.36,84.79,20350.0,80.4041,80.9374,80.3469,80.7565,20350.0
2019-08-07 11:30:00,84.76,84.93,84.64,84.83,22777.0,80.7279,80.8898,80.6136,80.7946,22777.0
2019-08-07 12:00:00,84.84,85.12,84.79,85.11,17227.0,80.8041,81.0708,80.7565,81.0612,17227.0
2019-08-07 12:30:00,85.08,85.44,85.08,85.44,15635.0,81.0327,81.3755,81.0327,81.3755,15635.0
2019-08-07 13:00:00,85.52,85.6,85.37,85.54,13037.0,81.4517,81.5279,81.3089,81.4708,13037.0
2019-08-07 13:30:00,85.58,85.92,85.58,85.73,13015.0,81.5089,81.8327,81.5089,81.6517,13015.0
2019-08-07 14:00:00,85.7,85.98,85.67,85.9,15455.0,81.6232,81.8899,81.5946,81.8137,15455.0
2019-08-07 14:30:00,85.92,86.15,85.83,86.12,15127.0,81.8327,82.0518,81.747,82.0232,15127.0
2019-08-07 15:00:00,86.13,86.18,85.89,86.18,20998.0,82.0327,82.0803,81.8041,82.0803,20998.0
2019-08-07 15:30:00,86.21,86.43,85.97,86.0,77086.0,82.1089,82.3184,81.8803,81.9089,77086.0
2019-08-08 09:30:00,86.86,87.08,86.42,86.72,10967.0,82.728,82.9375,82.3089,82.5946,10967.0
2019-08-08 10:00:00,86.66,86.8,86.57,86.76,7080.0,82.5375,82.6708,82.4518,82.6327,7080.0
2019-08-08 10:30:00,86.73,87.12,86.69,87.11,12409.0,82.6042,82.9756,82.5661,82.9661,12409.0
2019-08-08 11:00:00,87.1,87.33,87.0,87.27,13012.0,82.9566,83.1756,82.8613,83.1185,13012.0
2019-08-08 11:30:00,87.28,87.51,87.25,87.47,10002.0,83.128,83.3471,83.0994,83.309,10002.0
2019-08-08 12:00:00,87.52,87.75,87.52,87.62,13066.0,83.3566,83.5757,83.3566,83.4518,13066.0
2019-08-08 12:30:00,87.62,87.79,87.59,87.79,6589.0,83.4518,83.6137,83.4233,83.6137,6589.0
2019-08-08 13:00:00,87.77,87.83,87.59,87.65,10764.0,83.5947,83.6518,83.4233,83.4804,10764.0
2019-08-08 13:30:00,87.66,87.82,87.54,87.75,11558.0,83.4899,83.6423,83.3756,83.5757,11558.0
2019-08-08 14:00:00,87.75,87.75,87.56,87.67,11693.0,83.5757,83.5757,83.3947,83.4995,11693.0
2019-08-08 14:30:00,87.69,87.92,87.61,87.91,27096.0,83.5185,83.7376,83.4423,83.728,27096.0
2019-08-08 15:00:00,87.88,88.05,87.77,87.88,35624.0,83.6995,83.8614,83.5947,83.6995,35624.0
2019-08-08 15:30:00,87.88,88.22,87.85,88.13,109492.0,83.6995,84.0233,83.6709,83.9376,109492.0
2019-08-09 09:30:00,88.99,88.99,86.68,88.09,14803.0,84.7567,84.7567,82.5566,83.8995,14803.0
2019-08-09 10:00:00,87.93,88.27,87.51,87.55,6500.0,83.7471,84.0709,83.3471,83.3852,6500.0
2019-08-09 10:30:00,87.45,87.91,87.31,87.75,9100.0,83.2899,83.728,83.1566,83.5757,9100.0
2019-08-09 11:00:00,87.77,87.91,87.46,87.57,11759.0,83.5947,83.728,83.2994,83.4042,11759.0
2019-08-09 11:30:00,87.57,87.97,87.57,87.78,8702.0,83.4042,83.7852,83.4042,83.6042,8702.0
2019-08-09 12:00:00,87.79,87.9,87.59,87.81,7118.0,83.6137,83.7185,83.4233,83.6328,7118.0
2019-08-09 12:30:00,87.74,88.18,87.66,88.12,4702.0,83.5661,83.9852,83.4899,83.9281,4702.0
2019-08-09 13:00:00,88.02,88.3,88.01,88.28,7503.0,83.8328,84.0995,83.8233,84.0804,7503.0
2019-08-09 13:30:00,88.35,88.45,88.34,88.38,10886.0,84.1471,84.2424,84.1376,84.1757,10886.0
2019-08-09 14:00:00,88.34,88.58,88.25,88.48,9449.0,84.1376,84.3662,84.0519,84.2709,9449.0
2019-08-09 14:30:00,88.45,88.45,88.32,88.38,5254.0,84.2424,84.2424,84.1185,84.1757,5254.0
2019-08-09 15:00:00,88.4,88.64,88.35,88.59,7012.0,84.1947,84.4233,84.1471,84.3757,7012.0
2019-08-09 15:30:00,88.58,88.76,87.78,88.08,62167.0,84.3662,84.5376,83.6042,83.89,62167.0
2019-08-12 09:30:00,87.35,88.08,87.08,88.01,20675.0,83.1947,83.89,82.9375,83.8233,20675.0
2019-08-12 10:00:00,88.07,89.0,88.03,88.62,62053.0,83.8804,84.7662,83.8423,84.4043,62053.0
2019-08-12 10:30:00,88.62,88.72,88.18,88.53,26902.0,84.4043,84.4995,83.9852,84.3185,26902.0
2019-08-12 11:00:00,88.53,88.53,87.97,88.12,19721.0,84.3185,84.3185,83.7852,83.9281,19721.0
2019-08-12 11:30:00,88.14,88.28,87.9,88.19,14008.0,83.9471,84.0804,83.7185,83.9947,14008.0
2019-08-12 12:00:00,88.17,88.18,87.94,88.15,13354.0,83.9757,83.9852,83.7566,83.9566,13354.0
2019-08-12 12:30:00,88.16,88.16,87.88,87.9,11299.0,83.9661,83.9661,83.6995,83.7185,11299.0
2019-08-12 13:00:00,87.92,87.93,87.67,87.76,12715.0,83.7376,83.7471,83.4995,83.5852,12715.0
2019-08-12 13:30:00,87.71,87.8,87.38,87.45,15008.0,83.5376,83.6233,83.2233,83.2899,15008.0
2019-08-12 14:00:00,87.47,87.62,87.4,87.59,21957.0,83.309,83.4518,83.2423,83.4233,21957.0
2019-08-12 14:30:00,87.59,87.6,87.31,87.42,24213.0,83.4233,83.4328,83.1566,83.2614,24213.0
2019-08-12 15:00:00,87.46,87.59,87.27,87.44,21671.0,83.2994,83.4233,83.1185,83.2804,21671.0
2019-08-12 15:30:00,87.45,87.53,87.22,87.25,20586.0,83.2899,83.3661,83.0709,83.0994,20586.0
2019-08-13 09:30:00,86.87,88.75,86.7,88.64,14602.0,82.7375,84.5281,82.5756,84.4233,14602.0
2019-08-13 10:00:00,88.59,89.25,88.35,88.9,23671.0,84.3757,85.0043,84.1471,84.6709,23671.0
2019-08-13 10:30:00,88.96,88.96,88.54,88.66,13400.0,84.7281,84.7281,84.3281,84.4424,13400.0
2019-08-13 11:00:00,88.64,88.74,88.23,88.27,18026.0,84.4233,84.5186,84.0328,84.0709,18026.0
2019-08-13 11:30:00,88.19,88.83,88.19,88.75,12753.0,83.9947,84.6043,83.9947,84.5281,12753.0
2019-08-13 12:00:00,88.8,88.96,88.69,88.79,10093.0,84.5757,84.7281,84.4709,84.5662,10093.0
2019-08-13 12:30:00,88.77,88.77,88.56,88.58,6629.0,84.5471,84.5471,84.3471,84.3662,6629.0
2019-08-13 13:00:00,88.6,88.81,88.46,88.63,10400.0,84.3852,84.5852,84.2519,84.4138,10400.0
2019-08-13 13:30:00,88.62,88.7,88.53,88.62,8202.0,84.4043,84.4805,84.3185,84.4043,8202.0
2019-08-13 14:00:00,88.64,88.66,88.51,88.65,8147.0,84.4233,84.4424,84.2995,84.4328,8147.0
2019-08-13 14:30:00,88.6,88.71,88.53,88.64,12072.0,84.3852,84.49,84.3185,84.4233,12072.0
2019-08-13 15:00:00,88.64,88.67,88.36,88.5,14771.0,84.4233,84.4519,84.1566,84.29,14771.0
2019-08-13 15:30:00,88.5,88.58,88.33,88.46,47881.0,84.29,84.3662,84.1281,84.2519,47881.0
2019-08-14 09:30:00,87.34,87.59,86.92,87.27,13169.0,83.1852,83.4233,82.7851,83.1185,13169.0
2019-08-14 10:00:00,87.23,87.29,86.4,86.41,20987.0,83.0804,83.1375,82.2899,82.2994,20987.0
2019-08-14 10:30:00,86.47,86.57,85.76,85.86,34191.0,82.3565,82.4518,81.6803,81.7756,34191.0
2019-08-14 11:00:00,85.87,86.04,85.68,85.68,28529.0,81.7851,81.947,81.6041,81.6041,28529.0
2019-08-14 11:30:00,85.66,86.02,85.66,85.99,17693.0,81.5851,81.9279,81.5851,81.8994,17693.0
2019-08-14 12:00:00,85.95,86.01,85.82,85.88,11843.0,81.8613,81.9184,81.7375,81.7946,11843.0
2019-08-14 12:30:00,85.9,85.97,85.49,85.54,14871.0,81.8137,81.8803,81.4232,81.4708,14871.0
2019-08-14 13:00:00,85.5,85.89,85.36,85.73,11877.0,81.4327,81.8041,81.2993,81.6517,11877.0
2019-08-14 13:30:00,85.71,85.86,85.64,85.67,10549.0,81.6327,81.7756,81.566,81.5946,10549.0
2019-08-14 14:00:00,85.68,85.8,85.6,85.62,13362.0,81.6041,81.7184,81.5279,81.547,13362.0
2019-08-14 14:30:00,85.6,85.63,85.39,85.61,12262.0,81.5279,81.5565,81.3279,81.5375,12262.0
2019-08-14 15:00:00,85.59,85.81,85.21,85.41,31457.0,81.5184,81.7279,81.1565,81.347,31457.0
2019-08-14 15:30:00,85.35,85.4,85.02,85.03,66667.0,81.2898,81.3374,80.9755,80.985,66667.0
2019-08-15 09:30:00,85.42,85.79,85.08,85.79,15305.0,81.3565,81.7089,81.0327,81.7089,15305.0
2019-08-15 10:00:00,85.77,85.95,85.55,85.74,7919.0,81.6898,81.8613,81.4803,81.6613,7919.0
2019-08-15 10:30:00,85.57,86.03,85.53,85.89,6002.0,81.4994,81.9375,81.4613,81.8041,6002.0
2019-08-15 11:00:00,85.88,85.9,85.47,85.65,7440.0,81.7946,81.8137,81.4041,81.5756,7440.0
2019-08-15 11:30:00,85.67,86.06,85.67,86.06,5748.0,81.5946,81.966,81.5946,81.966,5748.0
2019-08-15 12:00:00,86.0,86.16,85.82,85.82,8113.0,81.9089,82.0613,81.7375,81.7375,8113.0
2019-08-15 12:30:00,85.84,86.0,85.83,85.85,5744.0,81.7565,81.9089,81.747,81.766,5744.0
2019-08-15 13:00:00,85.93,86.18,85.9,85.93,9854.0,81.8422,82.0803,81.8137,81.8422,9854.0
2019-08-15 13:30:00,85.95,85.96,85.39,85.48,9464.0,81.8613,81.8708,81.3279,81.4136,9464.0
2019-08-15 14:00:00,85.47,85.85,85.42,85.83,8756.0,81.4041,81.766,81.3565,81.747,8756.0
2019-08-15 14:30:00,85.79,85.89,85.68,85.77,9921.0,81.7089,81.8041,81.6041,81.6898,9921.0
2019-08-15 15:00:00,85.8,86.07,85.79,85.81,14028.0,81.7184,81.9756,81.7089,81.7279,14028.0
2019-08-15 15:30:00,85.81,85.97,85.7,85.8,44884.0,81.7279,81.8803,81.6232,81.7184,44884.0
2019-08-16 09:30:00,86.24,86.67,86.21,86.31,25818.0,82.1375,82.547,82.1089,82.2042,25818.0
2019-08-16 10:00:00,86.41,86.69,86.31,86.51,9603.0,82.2994,82.5661,82.2042,82.3946,9603.0
2019-08-16 10:30:00,86.61,87.15,86.52,87.15,7875.0,82.4899,83.0042,82.4042,83.0042,7875.0
2019-08-16 11:00:00,87.1,87.29,87.1,87.26,9597.0,82.9566,83.1375,82.9566,83.109,9597.0
2019-08-16 11:30:00,87.24,87.51,87.24,87.49,10483.0,83.0899,83.3471,83.0899,83.328,10483.0
2019-08-16 12:00:00,87.47,87.49,87.32,87.37,8698.0,83.309,83.328,83.1661,83.2137,8698.0
2019-08-16 12:30:00,87.37,87.43,87.31,87.38,6029.0,83.2137,83.2709,83.1566,83.2233,6029.0
2019-08-16 13:00:00,87.43,87.57,87.39,87.45,14891.0,83.2709,83.4042,83.2328,83.2899,14891.0
2019-08-16 13:30:00,87.43,87.43,87.25,87.33,12180.0,83.2709,83.2709,83.0994,83.1756,12180.0
2019-08-16 14:00:00,87.32,87.44,87.27,87.27,14293.0,83.1661,83.2804,83.1185,83.1185,14293.0
2019-08-16 14:30:00,87.27,87.27,87.14,87.21,12505.0,83.1185,83.1185,82.9947,83.0613,12505.0
2019-08-16 15:00:00,87.23,87.24,87.11,87.12,17196.0,83.0804,83.0899,82.9661,82.9756,17196.0
2019-08-16 15:30:00,87.11,87.35,87.07,87.18,86050.0,82.9661,83.1947,82.928,83.0328,86050.0
2019-08-19 09:30:00,88.62,88.62,88.06,88.4,10313.0,84.4043,84.4043,83.8709,84.1947,10313.0
2019-08-19 10:00:00,88.35,88.4,87.94,87.96,5943.0,84.1471,84.1947,83.7566,83.7757,5943.0
2019-08-19 10:30:00,88.0,88.04,87.87,87.91,3796.0,83.8138,83.8519,83.6899,83.728,3796.0
2019-08-19 11:00:00,87.88,87.97,87.76,87.95,5191.0,83.6995,83.7852,83.5852,83.7661,5191.0
2019-08-19 11:30:00,88.01,88.05,87.68,87.7,7457.0,83.8233,83.8614,83.509,83.528,7457.0
2019-08-19 12:00:00,87.7,87.74,87.57,87.63,10569.0,83.528,83.5661,83.4042,83.4614,10569.0
2019-08-19 12:30:00,87.61,87.76,87.54,87.73,7601.0,83.4423,83.5852,83.3756,83.5566,7601.0
2019-08-19 13:00:00,87.73,87.91,87.72,87.81,6738.0,83.5566,83.728,83.5471,83.6328,6738.0
2019-08-19 13:30:00,87.78,87.78,87.7,87.73,5761.0,83.6042,83.6042,83.528,83.5566,5761.0
2019-08-19 14:00:00,87.7,87.79,87.64,87.77,8483.0,83.528,83.6137,83.4709,83.5947,8483.0
2019-08-19 14:30:00,87.75,87.91,87.72,87.89,7350.0,83.5757,83.728,83.5471,83.709,7350.0
2019-08-19 15:00:00,87.87,87.87,87.74,87.8,17642.0,83.6899,83.6899,83.5661,83.6233,17642.0
2019-08-19 15:30:00,87.83,87.86,87.56,87.7,41750.0,83.6518,83.6804,83.3947,83.528,41750.0
2019-08-20 09:30:00,87.47,87.47,86.72,86.97,6577.0,83.309,83.309,82.5946,82.8328,6577.0
2019-08-20 10:00:00,86.88,87.23,86.86,87.22,10699.0,82.747,83.0804,82.728,83.0709,10699.0
2019-08-20 10:30:00,87.13,87.49,87.08,87.49,6415.0,82.9851,83.328,82.9375,83.328,6415.0
2019-08-20 11:00:00,87.49,87.52,87.34,87.34,8898.0,83.328,83.3566,83.1852,83.1852,8898.0
2019-08-20 11:30:00,87.33,87.35,87.05,87.14,9083.0,83.1756,83.1947,82.909,82.9947,9083.0
2019-08-20 12:00:00,87.16,87.37,87.16,87.35,4420.0,83.0137,83.2137,83.0137,83.1947,4420.0
2019-08-20 12:30:00,87.35,87.35,87.21,87.31,7629.0,83.1947,83.1947,83.0613,83.1566,7629.0
2019-08-20 13:00:00,87.3,87.34,87.09,87.11,9511.0,83.1471,83.1852,82.947,82.9661,9511.0
2019-08-20 13:30:00,87.11,87.12,86.7,86.72,20023.0,82.9661,82.9756,82.5756,82.5946,20023.0
2019-08-20 14:00:00,86.71,86.75,86.56,86.72,13735.0,82.5851,82.6232,82.4423,82.5946,13735.0
2019-08-20 14:30:00,86.7,86.88,86.7,86.83,12842.0,82.5756,82.747,82.5756,82.6994,12842.0
2019-08-20 15:00:00,86.8,86.8,86.55,86.75,20023.0,82.6708,82.6708,82.4327,82.6232,20023.0
2019-08-20 15:30:00,86.76,86.84,86.45,86.55,61453.0,82.6327,82.7089,82.3375,82.4327,61453.0
2019-08-21 09:30:00,87.24,87.24,86.48,86.81,18860.0,83.0899,83.0899,82.3661,82.6804,18860.0
2019-08-21 10:00:00,86.82,86.96,86.74,86.96,6658.0,82.6899,82.8232,82.6137,82.8232,6658.0
2019-08-21 10:30:00,86.85,87.11,86.76,87.11,7096.0,82.7185,82.9661,82.6327,82.9661,7096.0
2019-08-21 11:00:00,87.1,87.27,86.98,87.2,6527.0,82.9566,83.1185,82.8423,83.0518,6527.0
2019-08-21 11:30:00,87.21,87.41,87.17,87.34,9637.0,83.0613,83.2518,83.0232,83.1852,9637.0
2019-08-21 12:00:00,87.34,87.39,87.26,87.26,5444.0,83.1852,83.2328,83.109,83.109,5444.0
2019-08-21 12:30:00,87.24,87.4,87.13,87.37,7347.0,83.0899,83.2423,82.9851,83.2137,7347.0
2019-08-21 13:00:00,87.43,87.49,87.38,87.47,10923.0,83.2709,83.328,83.2233,83.309,10923.0
2019-08-21 13:30:00,87.43,87.45,87.31,87.41,8351.0,83.2709,83.2899,83.1566,83.2518,8351.0
2019-08-21 14:00:00,87.38,87.61,87.36,87.59,7312.0,83.2233,83.4423,83.2042,83.4233,7312.0
2019-08-21 14:30:00,87.61,87.63,87.39,87.4,12955.0,83.4423,83.4614,83.2328,83.2423,12955.0
2019-08-21 15:00:00,87.41,87.65,87.41,87.62,16477.0,83.2518,83.4804,83.2518,83.4518,16477.0
2019-08-21 15:30:00,87.63,87.75,87.55,87.69,55431.0,83.4614,83.5757,83.3852,83.5185,55431.0
2019-08-22 09:30:00,88.14,88.41,87.91,87.91,10478.0,83.9471,84.2043,83.728,83.728,10478.0
2019-08-22 10:00:00,87.9,87.9,87.69,87.69,4904.0,83.7185,83.7185,83.5185,83.5185,4904.0
2019-08-22 10:30:00,87.64,87.78,87.34,87.53,7512.0,83.4709,83.6042,83.1852,83.3661,7512.0
2019-08-22 11:00:00,87.57,87.89,87.53,87.76,9000.0,83.4042,83.709,83.3661,83.5852,9000.0
2019-08-22 11:30:00,87.78,88.04,87.78,87.95,17863.0,83.6042,83.8519,83.6042,83.7661,17863.0
2019-08-22 12:00:00,87.95,88.25,87.94,88.15,5909.0,83.7661,84.0519,83.7566,83.9566,5909.0
2019-08-22 12:30:00,88.13,88.27,88.12,88.12,5905.0,83.9376,84.0709,83.9281,83.9281,5905.0
2019-08-22 13:00:00,88.08,88.42,88.08,88.33,12055.0,83.89,84.2138,83.89,84.1281,12055.0
2019-08-22 13:30:00,88.33,88.41,88.31,88.34,14369.0,84.1281,84.2043,84.109,84.1376,14369.0
2019-08-22 14:00:00,88.35,88.44,88.32,88.37,10260.0,84.1471,84.2328,84.1185,84.1662,10260.0
2019-08-22 14:30:00,88.35,88.54,88.31,88.53,14621.0,84.1471,84.3281,84.109,84.3185,14621.0
2019-08-22 15:00:00,88.53,88.67,88.42,88.59,33158.0,84.3185,84.4519,84.2138,84.3757,33158.0
2019-08-22 15:30:00,88.6,88.71,88.27,88.34,75737.0,84.3852,84.49,84.0709,84.1376,75737.0
2019-08-23 09:30:00,88.15,88.38,87.63,88.34,8946.0,83.9566,84.1757,83.4614,84.1376,8946.0
2019-08-23 10:00:00,88.28,88.63,87.99,88.35,10789.0,84.0804,84.4138,83.8042,84.1471,10789.0
2019-08-23 10:30:00,88.41,88.72,88.3,88.43,10955.0,84.2043,84.4995,84.0995,84.2233,10955.0
2019-08-23 11:00:00,88.27,88.27,87.24,87.38,16093.0,84.0709,84.0709,83.0899,83.2233,16093.0
2019-08-23 11:30:00,87.39,87.44,86.98,86.98,9582.0,83.2328,83.2804,82.8423,82.8423,9582.0
2019-08-23 12:00:00,86.93,87.28,86.93,87.0,11509.0,82.7947,83.128,82.7947,82.8613,11509.0
2019-08-23 12:30:00,87.03,87.26,86.9,86.97,7014.0,82.8899,83.109,82.7661,82.8328,7014.0
2019-08-23 13:00:00,86.91,87.13,86.79,86.92,14240.0,82.7756,82.9851,82.6613,82.7851,14240.0
2019-08-23 13:30:00,86.88,87.22,86.88,87.14,6543.0,82.747,83.0709,82.747,82.9947,6543.0
2019-08-23 14:00:00,87.12,87.18,87.05,87.09,7399.0,82.9756,83.0328,82.909,82.947,7399.0
2019-08-23 14:30:00,87.13,87.13,86.78,86.97,10173.0,82.9851,82.9851,82.6518,82.8328,10173.0
2019-08-23 15:00:00,86.97,87.02,86.66,86.66,10879.0,82.8328,82.8804,82.5375,82.5375,10879.0
2019-08-23 15:30:00,86.67,86.69,85.73,86.15,58543.0,82.547,82.5661,81.6517,82.0518,58543.0
2019-08-26 09:30:00,86.9,87.16,86.67,86.77,6229.0,82.7661,83.0137,82.547,82.6423,6229.0
2019-08-26 10:00:00,86.83,86.83,86.34,86.48,3506.0,82.6994,82.6994,82.2327,82.3661,3506.0
2019-08-26 10:30:00,86.46,86.76,86.34,86.67,6472.0,82.347,82.6327,82.2327,82.547,6472.0
2019-08-26 11:00:00,86.64,87.02,86.64,86.91,6098.0,82.5185,82.8804,82.5185,82.7756,6098.0
2019-08-26 11:30:00,86.92,87.09,86.64,86.83,22741.0,82.7851,82.947,82.5185,82.6994,22741.0
2019-08-26 12:00:00,86.81,87.14,86.75,87.1,5382.0,82.6804,82.9947,82.6232,82.9566,5382.0
2019-08-26 12:30:00,87.1,87.17,87.06,87.09,3250.0,82.9566,83.0232,82.9185,82.947,3250.0
2019-08-26 13:00:00,87.17,87.37,87.14,87.26,4992.0,83.0232,83.2137,82.9947,83.109,4992.0
2019-08-26 13:30:00,87.26,87.3,87.17,87.17,7561.0,83.109,83.1471,83.0232,83.0232,7561.0
2019-08-26 14:00:00,87.16,87.16,86.95,86.95,9703.0,83.0137,83.0137,82.8137,82.8137,9703.0
2019-08-26 14:30:00,86.92,87.17,86.92,87.09,9056.0,82.7851,83.0232,82.7851,82.947,9056.0
2019-08-26 15:00:00,87.16,87.22,86.94,87.0,11576.0,83.0137,83.0709,82.8042,82.8613,11576.0
2019-08-26 15:30:00,87.02,87.18,86.93,87.18,49960.0,82.8804,83.0328,82.7947,83.0328,49960.0
2019-08-27 09:30:00,87.68,87.99,87.39,87.39,5152.0,83.509,83.8042,83.2328,83.2328,5152.0
2019-08-27 10:00:00,87.26,87.26,86.91,86.92,4607.0,83.109,83.109,82.7756,82.7851,4607.0
2019-08-27 10:30:00,86.86,87.06,86.65,86.72,3924.0,82.728,82.9185,82.528,82.5946,3924.0
2019-08-27 11:00:00,86.71,86.77,86.45,86.65,9618.0,82.5851,82.6423,82.3375,82.528,9618.0
2019-08-27 11:30:00,86.56,86.71,86.35,86.36,4473.0,82.4423,82.5851,82.2423,82.2518,4473.0
2019-08-27 12:00:00,86.45,86.46,86.2,86.32,5016.0,82.3375,82.347,82.0994,82.2137,5016.0
2019-08-27 12:30:00,86.3,86.41,85.94,86.06,10224.0,82.1946,82.2994,81.8518,81.966,10224.0
2019-08-27 13:00:00,86.01,86.29,86.01,86.29,7509.0,81.9184,82.1851,81.9184,82.1851,7509.0
2019-08-27 13:30:00,86.3,86.53,86.29,86.5,4758.0,82.1946,82.4137,82.1851,82.3851,4758.0
2019-08-27 14:00:00,86.5,86.55,86.33,86.4,6235.0,82.3851,82.4327,82.2232,82.2899,6235.0
2019-08-27 14:30:00,86.38,86.67,86.31,86.67,9314.0,82.2708,82.547,82.2042,82.547,9314.0
2019-08-27 15:00:00,86.68,86.86,86.63,86.81,25322.0,82.5566,82.728,82.5089,82.6804,25322.0
2019-08-27 15:30:00,86.82,86.82,86.49,86.57,57345.0,82.6899,82.6899,82.3756,82.4518,57345.0
2019-08-28 09:30:00,85.91,87.09,85.91,86.97,10372.0,81.8232,82.947,81.8232,82.8328,10372.0
2019-08-28 10:00:00,86.96,87.06,86.46,86.54,28868.0,82.8232,82.9185,82.347,82.4232,28868.0
2019-08-28 10:30:00,86.72,87.17,86.66,87.04,8409.0,82.5946,83.0232,82.5375,82.8994,8409.0
2019-08-28 11:00:00,86.98,87.25,86.96,87.12,6307.0,82.8423,83.0994,82.8232,82.9756,6307.0
2019-08-28 11:30:00,87.15,87.25,87.01,87.01,4975.0,83.0042,83.0994,82.8709,82.8709,4975.0
2019-08-28 12:00:00,87.06,87.18,87.02,87.02,3265.0,82.9185,83.0328,82.8804,82.8804,3265.0
2019-08-28 12:30:00,87.05,87.2,86.99,87.2,6728.0,82.909,83.0518,82.8518,83.0518,6728.0
2019-08-28 13:00:00,87.14,87.14,86.9,87.0,3401.0,82.9947,82.9947,82.7661,82.8613,3401.0
2019-08-28 13:30:00,87.01,87.05,86.88,86.92,15213.0,82.8709,82.909,82.747,82.7851,15213.0
2019-08-28 14:00:00,86.94,87.19,86.94,87.09,17081.0,82.8042,83.0423,82.8042,82.947,17081.0
2019-08-28 14:30:00,87.11,87.15,87.0,87.09,4981.0,82.9661,83.0042,82.8613,82.947,4981.0
2019-08-28 15:00:00,87.06,87.19,86.93,86.96,16385.0,82.9185,83.0423,82.7947,82.8232,16385.0
2019-08-28 15:30:00,86.91,87.11,86.88,87.06,47707.0,82.7756,82.9661,82.747,82.9185,47707.0
2019-08-29 09:30:00,86.92,88.5,86.92,88.31,28071.0,82.7851,84.29,82.7851,84.109,28071.0
2019-08-29 10:00:00,88.24,88.28,88.04,88.15,6060.0,84.0423,84.0804,83.8519,83.9566,6060.0
2019-08-29 10:30:00,88.14,88.22,87.8,87.94,26834.0,83.9471,84.0233,83.6233,83.7566,26834.0
2019-08-29 11:00:00,87.97,88.27,87.87,88.21,48920.0,83.7852,84.0709,83.6899,84.0138,48920.0
2019-08-29 11:30:00,88.24,88.43,88.2,88.24,8950.0,84.0423,84.2233,84.0042,84.0423,8950.0
2019-08-29 12:00:00,88.23,88.45,88.22,88.3,16209.0,84.0328,84.2424,84.0233,84.0995,16209.0
2019-08-29 12:30:00,88.27,88.46,88.22,88.36,15827.0,84.0709,84.2519,84.0233,84.1566,15827.0
2019-08-29 13:00:00,88.41,88.58,88.39,88.5,19362.0,84.2043,84.3662,84.1852,84.29,19362.0
2019-08-29 13:30:00,88.55,88.63,88.45,88.47,9521.0,84.3376,84.4138,84.2424,84.2614,9521.0
2019-08-29 14:00:00,88.47,88.65,88.46,88.5,16150.0,84.2614,84.4328,84.2519,84.29,16150.0
2019-08-29 14:30:00,88.51,88.52,88.3,88.48,19594.0,84.2995,84.309,84.0995,84.2709,19594.0
2019-08-29 15:00:00,88.49,88.54,88.28,88.29,20225.0,84.2804,84.3281,84.0804,84.09,20225.0
2019-08-29 15:30:00,88.26,88.42,88.01,88.1,73482.0,84.0614,84.2138,83.8233,83.909,73482.0
2019-08-30 09:30:00,88.89,89.0,88.54,88.95,8485.0,84.6614,84.7662,84.3281,84.7186,8485.0
2019-08-30 10:00:00,88.98,89.41,88.95,89.16,13716.0,84.7471,85.1567,84.7186,84.9186,13716.0
2019-08-30 10:30:00,89.18,89.39,89.06,89.12,17765.0,84.9376,85.1376,84.8233,84.8805,17765.0
2019-08-30 11:00:00,89.12,89.12,88.62,89.0,26867.0,84.8805,84.8805,84.4043,84.7662,26867.0
2019-08-30 11:30:00,89.01,89.18,89.0,89.01,19161.0,84.7757,84.9376,84.7662,84.7757,19161.0
2019-08-30 12:00:00,89.05,89.2,88.97,89.19,10892.0,84.8138,84.9567,84.7376,84.9471,10892.0
2019-08-30 12:30:00,89.18,89.27,89.14,89.2,9886.0,84.9376,85.0233,84.8995,84.9567,9886.0
2019-08-30 13:00:00,89.22,89.24,88.96,89.01,10658.0,84.9757,84.9948,84.7281,84.7757,10658.0
2019-08-30 13:30:00,89.0,89.12,88.97,89.02,15803.0,84.7662,84.8805,84.7376,84.7852,15803.0
2019-08-30 14:00:00,89.03,89.22,89.03,89.15,19135.0,84.7948,84.9757,84.7948,84.9091,19135.0
2019-08-30 14:30:00,89.19,89.19,88.91,89.01,24090.0,84.9471,84.9471,84.6805,84.7757,24090.0
2019-08-30 15:00:00,89.01,89.24,88.92,89.2,33926.0,84.7757,84.9948,84.69,84.9567,33926.0
2019-08-30 15:30:00,89.2,89.36,88.94,89.25,116950.0,84.9567,85.1091,84.709,85.0043,116950.0
2019-09-03 09:30:00,88.25,88.57,88.13,88.34,11669.0,84.0519,84.3566,83.9376,84.1376,11669.0
2019-09-03 10:00:00,88.28,88.36,87.74,88.35,29300.0,84.0804,84.1566,83.5661,84.1471,29300.0
2019-09-03 10:30:00,88.37,88.38,87.95,88.0,20664.0,84.1662,84.1757,83.7661,83.8138,20664.0
2019-09-03 11:00:00,88.08,88.1,87.62,87.75,18388.0,83.89,83.909,83.4518,83.5757,18388.0
2019-09-03 11:30:00,87.77,87.89,87.63,87.77,13828.0,83.5947,83.709,83.4614,83.5947,13828.0
2019-09-03 12:00:00,87.65,87.75,87.57,87.72,8834.0,83.4804,83.5757,83.4042,83.5471,8834.0
2019-09-03 12:30:00,87.72,87.85,87.54,87.54,18414.0,83.5471,83.6709,83.3756,83.3756,18414.0
2019-09-03 13:00:00,87.52,87.62,87.31,87.39,20178.0,83.3566,83.4518,83.1566,83.2328,20178.0
2019-09-03 13:30:00,87.39,87.4,87.18,87.22,13185.0,83.2328,83.2423,83.0328,83.0709,13185.0
2019-09-03 14:00:00,87.23,87.33,87.1,87.17,15236.0,83.0804,83.1756,82.9566,83.0232,15236.0
2019-09-03 14:30:00,87.17,87.56,87.13,87.56,18127.0,83.0232,83.3947,82.9851,83.3947,18127.0
2019-09-03 15:00:00,87.54,87.92,87.37,87.79,44540.0,83.3756,83.7376,83.2137,83.6137,44540.0
2019-09-03 15:30:00,87.81,88.17,87.79,88.1,114996.0,83.6328,83.9757,83.6137,83.909,114996.0
2019-09-04 09:30:00,89.02,89.06,88.59,88.67,9828.0,84.7852,84.8233,84.3757,84.4519,9828.0
2019-09-04 10:00:00,88.75,88.77,88.42,88.51,7068.0,84.5281,84.5471,84.2138,84.2995,7068.0
2019-09-04 10:30:00,88.56,88.68,88.47,88.58,9699.0,84.3471,84.4614,84.2614,84.3662,9699.0
2019-09-04 11:00:00,88.59,88.72,88.5,88.67,18822.0,84.3757,84.4995,84.29,84.4519,18822.0
2019-09-04 11:30:00,88.7,88.83,88.68,88.73,10948.0,84.4805,84.6043,84.4614,84.509,10948.0
2019-09-04 12:00:00,88.73,88.79,88.57,88.58,10975.0,84.509,84.5662,84.3566,84.3662,10975.0
2019-09-04 12:30:00,88.58,88.65,88.54,88.6,6900.0,84.3662,84.4328,84.3281,84.3852,6900.0
2019-09-04 13:00:00,88.61,88.61,88.44,88.53,10400.0,84.3947,84.3947,84.2328,84.3185,10400.0
2019-09-04 13:30:00,88.55,88.56,88.31,88.31,9413.0,84.3376,84.3471,84.109,84.109,9413.0
2019-09-04 14:00:00,88.32,88.62,88.32,88.6,16914.0,84.1185,84.4043,84.1185,84.3852,16914.0
2019-09-04 14:30:00,88.58,88.7,88.55,88.66,14292.0,84.3662,84.4805,84.3376,84.4424,14292.0
2019-09-04 15:00:00,88.67,88.69,88.58,88.63,18144.0,84.4519,84.4709,84.3662,84.4138,18144.0
2019-09-04 15:30:00,88.64,88.75,88.58,88.74,70159.0,84.4233,84.5281,84.3662,84.5186,70159.0
2019-09-05 09:30:00,89.8,90.8,89.8,90.75,17184.0,85.5281,86.4806,85.5281,86.4329,17184.0
2019-09-05 10:00:00,90.72,91.57,90.72,91.5,19231.0,86.4044,87.2139,86.4044,87.1473,19231.0
2019-09-05 10:30:00,91.52,91.56,90.98,91.0,7183.0,87.1663,87.2044,86.652,86.671,7183.0
2019-09-05 11:00:00,91.01,91.13,90.85,90.93,12484.0,86.6806,86.7949,86.5282,86.6044,12484.0
2019-09-05 11:30:00,90.93,90.94,90.82,90.82,9669.0,86.6044,86.6139,86.4996,86.4996,9669.0
2019-09-05 12:00:00,90.8,90.98,90.65,90.72,18854.0,86.4806,86.652,86.3377,86.4044,18854.0
2019-09-05 12:30:00,90.72,90.78,90.6,90.75,8145.0,86.4044,86.4615,86.2901,86.4329,8145.0
2019-09-05 13:00:00,90.76,90.76,90.48,90.66,4734.0,86.4425,86.4425,86.1758,86.3472,4734.0
2019-09-05 13:30:00,90.69,90.78,90.64,90.77,5644.0,86.3758,86.4615,86.3282,86.452,5644.0
2019-09-05 14:00:00,90.76,90.88,90.7,90.79,9510.0,86.4425,86.5568,86.3853,86.471,9510.0
2019-09-05 14:30:00,90.74,90.86,90.64,90.81,8320.0,86.4234,86.5377,86.3282,86.4901,8320.0
2019-09-05 15:00:00,90.88,90.94,90.77,90.93,10860.0,86.5568,86.6139,86.452,86.6044,10860.0
2019-09-05 15:30:00,90.98,91.02,90.72,90.82,77074.0,86.652,86.6901,86.4044,86.4996,77074.0
2019-09-06 09:30:00,90.96,91.15,90.45,90.9,9939.0,86.6329,86.8139,86.1472,86.5758,9939.0
2019-09-06 10:00:00,91.02,91.33,90.92,91.16,20150.0,86.6901,86.9853,86.5949,86.8234,20150.0
2019-09-06 10:30:00,91.22,91.5,91.18,91.32,6517.0,86.8806,87.1473,86.8425,86.9758,6517.0
2019-09-06 11:00:00,91.37,91.66,91.25,91.59,6869.0,87.0234,87.2996,86.9092,87.233,6869.0
2019-09-06 11:30:00,91.62,91.79,91.51,91.73,14727.0,87.2616,87.4235,87.1568,87.3663,14727.0
2019-09-06 12:00:00,91.77,91.83,91.69,91.79,8746.0,87.4044,87.4616,87.3282,87.4235,8746.0
2019-09-06 12:30:00,91.77,91.84,91.63,91.81,17254.0,87.4044,87.4711,87.2711,87.4425,17254.0
2019-09-06 13:00:00,91.81,91.93,91.8,91.87,11709.0,87.4425,87.5568,87.433,87.4997,11709.0
2019-09-06 13:30:00,91.88,91.89,91.69,91.73,12953.0,87.5092,87.5187,87.3282,87.3663,12953.0
2019-09-06 14:00:00,91.73,91.76,91.6,91.64,20231.0,87.3663,87.3949,87.2425,87.2806,20231.0
2019-09-06 14:30:00,91.64,91.64,91.13,91.44,42139.0,87.2806,87.2806,86.7949,87.0901,42139.0
2019-09-06 15:00:00,91.44,91.71,91.41,91.67,19928.0,87.0901,87.3473,87.0615,87.3092,19928.0
2019-09-06 15:30:00,91.69,91.81,91.51,91.66,72115.0,87.3282,87.4425,87.1568,87.2996,72115.0
2019-09-09 09:30:00,92.23,92.23,91.81,92.15,94961.0,87.8425,87.8425,87.4425,87.7663,94961.0
2019-09-09 10:00:00,92.19,93.11,92.19,93.01,25133.0,87.8044,88.6807,87.8044,88.5854,25133.0
2019-09-09 10:30:00,93.01,93.1,92.76,93.1,19651.0,88.5854,88.6711,88.3473,88.6711,19651.0
2019-09-09 11:00:00,93.1,93.11,92.48,92.6,33111.0,88.6711,88.6807,88.0806,88.1949,33111.0
2019-09-09 11:30:00,92.58,92.59,92.35,92.43,16971.0,88.1759,88.1854,87.9568,88.033,16971.0
2019-09-09 12:00:00,92.46,92.57,92.35,92.38,19873.0,88.0616,88.1664,87.9568,87.9854,19873.0
2019-09-09 12:30:00,92.4,92.63,92.3,92.63,9602.0,88.0044,88.2235,87.9092,88.2235,9602.0
2019-09-09 13:00:00,92.63,92.72,92.49,92.49,8019.0,88.2235,88.3092,88.0902,88.0902,8019.0
2019-09-09 13:30:00,92.52,92.59,92.35,92.58,21643.0,88.1187,88.1854,87.9568,88.1759,21643.0
2019-09-09 14:00:00,92.58,93.09,92.56,93.08,17127.0,88.1759,88.6616,88.1568,88.6521,17127.0
2019-09-09 14:30:00,93.1,93.33,93.1,93.18,16934.0,88.6711,88.8902,88.6711,88.7473,16934.0
2019-09-09 15:00:00,93.19,93.32,93.13,93.27,22238.0,88.7569,88.8807,88.6997,88.8331,22238.0
2019-09-09 15:30:00,93.27,93.27,92.99,93.12,102762.0,88.8331,88.8331,88.5664,88.6902,102762.0
2019-09-10 09:30:00,93.3,94.03,93.23,93.85,30179.0,88.8616,89.5569,88.795,89.3855,30179.0
2019-09-10 10:00:00,93.81,93.94,93.61,93.79,17800.0,89.3474,89.4712,89.1569,89.3283,17800.0
2019-09-10 10:30:00,93.86,93.86,93.45,93.48,16090.0,89.395,89.395,89.0045,89.0331,16090.0
2019-09-10 11:00:00,93.51,93.69,93.33,93.59,11734.0,89.0616,89.2331,88.8902,89.1378,11734.0
2019-09-10 11:30:00,93.64,94.02,93.58,93.86,6933.0,89.1855,89.5474,89.1283,89.395,6933.0
2019-09-10 12:00:00,93.89,94.03,93.75,93.98,7418.0,89.4236,89.5569,89.2902,89.5093,7418.0
2019-09-10 12:30:00,94.03,94.21,93.99,94.1,12424.0,89.5569,89.7283,89.5188,89.6236,12424.0
2019-09-10 13:00:00,94.12,94.26,94.09,94.19,21499.0,89.6426,89.776,89.6141,89.7093,21499.0
2019-09-10 13:30:00,94.18,94.34,94.17,94.28,11270.0,89.6998,89.8522,89.6902,89.795,11270.0
2019-09-10 14:00:00,94.29,94.41,94.09,94.29,25428.0,89.8045,89.9188,89.6141,89.8045,25428.0
2019-09-10 14:30:00,94.27,94.28,94.02,94.11,20758.0,89.7855,89.795,89.5474,89.6331,20758.0
2019-09-10 15:00:00,94.07,94.18,93.9,94.04,35449.0,89.595,89.6998,89.4331,89.5664,35449.0
2019-09-10 15:30:00,94.05,94.24,93.84,94.24,75142.0,89.576,89.7569,89.3759,89.7569,75142.0
2019-09-11 09:30:00,94.32,94.35,92.75,94.31,20122.0,89.8331,89.8617,88.3378,89.8236,20122.0
2019-09-11 10:00:00,94.31,94.83,94.31,94.72,17374.0,89.8236,90.3188,89.8236,90.2141,17374.0
2019-09-11 10:30:00,94.68,94.77,94.27,94.4,30939.0,90.176,90.2617,89.7855,89.9093,30939.0
2019-09-11 11:00:00,94.42,94.49,93.87,93.95,25113.0,89.9284,89.995,89.4045,89.4807,25113.0
2019-09-11 11:30:00,93.98,94.08,93.89,94.01,22572.0,89.5093,89.6045,89.4236,89.5379,22572.0
2019-09-11 12:00:00,94.04,94.4,94.04,94.29,17937.0,89.5664,89.9093,89.5664,89.8045,17937.0
2019-09-11 12:30:00,94.28,94.47,94.23,94.41,14749.0,89.795,89.976,89.7474,89.9188,14749.0
2019-09-11 13:00:00,94.43,94.75,94.37,94.65,12249.0,89.9379,90.2427,89.8807,90.1474,12249.0
2019-09-11 13:30:00,94.63,94.74,94.45,94.48,19199.0,90.1284,90.2331,89.9569,89.9855,19199.0
2019-09-11 14:00:00,94.46,94.83,94.43,94.66,20849.0,89.9665,90.3188,89.9379,90.1569,20849.0
2019-09-11 14:30:00,94.66,94.76,94.52,94.52,13153.0,90.1569,90.2522,90.0236,90.0236,13153.0
2019-09-11 15:00:00,94.54,94.82,94.54,94.79,40192.0,90.0426,90.3093,90.0426,90.2808,40192.0
2019-09-11 15:30:00,94.81,95.14,94.73,95.11,71624.0,90.2998,90.6141,90.2236,90.5855,71624.0
2019-09-12 09:30:00,94.76,95.26,94.39,95.01,11960.0,90.2522,90.7284,89.8998,90.4903,11960.0
2019-09-12 10:00:00,94.89,95.34,94.59,95.2,8973.0,90.376,90.8046,90.0903,90.6712,8973.0
2019-09-12 10:30:00,95.27,95.27,94.37,94.41,18005.0,90.7379,90.7379,89.8807,89.9188,18005.0
2019-09-12 11:00:00,94.43,95.0,94.28,94.92,8235.0,89.9379,90.4808,89.795,90.4046,8235.0
2019-09-12 11:30:00,94.91,95.03,94.87,94.97,19219.0,90.395,90.5093,90.3569,90.4522,19219.0
2019-09-12 12:00:00,94.97,95.01,94.86,94.92,21053.0,90.4522,90.4903,90.3474,90.4046,21053.0
2019-09-12 12:30:00,94.89,94.97,94.77,94.88,29848.0,90.376,90.4522,90.2617,90.3665,29848.0
2019-09-12 13:00:00,94.88,95.03,94.79,94.82,18600.0,90.3665,90.5093,90.2808,90.3093,18600.0
2019-09-12 13:30:00,94.82,95.12,94.72,94.72,51378.0,90.3093,90.5951,90.2141,90.2141,51378.0
2019-09-12 14:00:00,94.72,94.8,94.64,94.65,10234.0,90.2141,90.2903,90.1379,90.1474,10234.0
2019-09-12 14:30:00,94.66,94.87,94.65,94.77,10748.0,90.1569,90.3569,90.1474,90.2617,10748.0
2019-09-12 15:00:00,94.78,94.85,94.72,94.81,21992.0,90.2712,90.3379,90.2141,90.2998,21992.0
2019-09-12 15:30:00,94.81,94.87,94.6,94.71,79471.0,90.2998,90.3569,90.0998,90.2046,79471.0
2019-09-13 09:30:00,95.39,95.65,95.01,95.2,12135.0,90.8522,91.0998,90.4903,90.6712,12135.0
2019-09-13 10:00:00,95.22,95.35,94.71,95.21,69118.0,90.6903,90.8141,90.2046,90.6808,69118.0
2019-09-13 10:30:00,95.26,95.36,95.08,95.18,9498.0,90.7284,90.8236,90.557,90.6522,9498.0
2019-09-13 11:00:00,95.22,95.57,95.22,95.5,60715.0,90.6903,91.0236,90.6903,90.957,60715.0
2019-09-13 11:30:00,95.55,96.1,95.48,96.0,111310.0,91.0046,91.5284,90.9379,91.4332,111310.0
2019-09-13 12:00:00,96.02,96.04,95.59,95.65,9861.0,91.4522,91.4713,91.0427,91.0998,9861.0
2019-09-13 12:30:00,95.67,95.75,95.63,95.71,8532.0,91.1189,91.1951,91.0808,91.157,8532.0
2019-09-13 13:00:00,95.7,95.8,95.66,95.69,5928.0,91.1475,91.2427,91.1094,91.1379,5928.0
2019-09-13 13:30:00,95.73,95.73,95.44,95.56,9774.0,91.176,91.176,90.8998,91.0141,9774.0
2019-09-13 14:00:00,95.57,95.66,95.4,95.52,10344.0,91.0236,91.1094,90.8617,90.976,10344.0
2019-09-13 14:30:00,95.53,95.68,95.49,95.61,28447.0,90.9856,91.1284,90.9475,91.0617,28447.0
2019-09-13 15:00:00,95.6,95.63,95.46,95.59,28500.0,91.0522,91.0808,90.9189,91.0427,28500.0
2019-09-13 15:30:00,95.56,95.56,95.23,95.34,55363.0,91.0141,91.0141,90.6998,90.8046,55363.0
2019-09-16 09:30:00,94.84,94.93,94.59,94.72,5580.0,90.3284,90.4141,90.0903,90.2141,5580.0
2019-09-16 10:00:00,94.73,94.83,94.48,94.54,8855.0,90.2236,90.3188,89.9855,90.0426,8855.0
2019-09-16 10:30:00,94.59,94.6,94.32,94.32,5649.0,90.0903,90.0998,89.8331,89.8331,5649.0
2019-09-16 11:00:00,94.28,94.34,93.99,94.0,10127.0,89.795,89.8522,89.5188,89.5283,10127.0
2019-09-16 11:30:00,94.01,94.18,93.65,93.65,15090.0,89.5379,89.6998,89.195,89.195,15090.0
2019-09-16 12:00:00,93.67,93.91,93.64,93.82,8466.0,89.214,89.4426,89.1855,89.3569,8466.0
2019-09-16 12:30:00,93.82,93.9,93.6,93.9,12320.0,89.3569,89.4331,89.1474,89.4331,12320.0
2019-09-16 13:00:00,93.88,94.13,93.87,93.95,10956.0,89.414,89.6521,89.4045,89.4807,10956.0
2019-09-16 13:30:00,93.94,94.01,93.83,93.96,25967.0,89.4712,89.5379,89.3664,89.4902,25967.0
2019-09-16 14:00:00,93.94,93.97,93.77,93.94,18400.0,89.4712,89.4998,89.3093,89.4712,18400.0
2019-09-16 14:30:00,93.96,94.05,93.87,93.93,14527.0,89.4902,89.576,89.4045,89.4617,14527.0
2019-09-16 15:00:00,93.94,93.97,93.75,93.8,23034.0,89.4712,89.4998,89.2902,89.3378,23034.0
2019-09-16 15:30:00,93.77,93.83,93.57,93.72,68750.0,89.3093,89.3664,89.1188,89.2617,68750.0
2019-09-17 09:30:00,93.39,93.64,93.01,93.31,14902.0,88.9474,89.1855,88.5854,88.8712,14902.0
2019-09-17 10:00:00,93.33,93.67,93.32,93.48,12468.0,88.8902,89.214,88.8807,89.0331,12468.0
2019-09-17 10:30:00,93.48,93.72,93.43,93.65,13587.0,89.0331,89.2617,88.9854,89.195,13587.0
2019-09-17 11:00:00,93.64,93.86,93.64,93.76,13774.0,89.1855,89.395,89.1855,89.2998,13774.0
2019-09-17 11:30:00,93.78,93.86,93.68,93.73,7583.0,89.3188,89.395,89.2236,89.2712,7583.0
2019-09-17 12:00:00,93.75,93.79,93.71,93.71,8151.0,89.2902,89.3283,89.2521,89.2521,8151.0
2019-09-17 12:30:00,93.76,93.77,93.64,93.71,5924.0,89.2998,89.3093,89.1855,89.2521,5924.0
2019-09-17 13:00:00,93.72,93.89,93.7,93.87,9087.0,89.2617,89.4236,89.2426,89.4045,9087.0
2019-09-17 13:30:00,93.89,94.01,93.87,94.01,10304.0,89.4236,89.5379,89.4045,89.5379,10304.0
2019-09-17 14:00:00,94.01,94.21,93.89,94.0,10673.0,89.5379,89.7283,89.4236,89.5283,10673.0
2019-09-17 14:30:00,94.01,94.21,94.01,94.1,8572.0,89.5379,89.7283,89.5379,89.6236,8572.0
2019-09-17 15:00:00,94.1,94.14,93.99,94.06,12779.0,89.6236,89.6617,89.5188,89.5855,12779.0
2019-09-17 15:30:00,94.08,94.36,94.06,94.34,62545.0,89.6045,89.8712,89.5855,89.8522,62545.0
2019-09-18 09:30:00,93.77,94.04,93.22,94.04,6936.0,89.3093,89.5664,88.7854,89.5664,6936.0
2019-09-18 10:00:00,94.05,94.32,94.01,94.17,4672.0,89.576,89.8331,89.5379,89.6902,4672.0
2019-09-18 10:30:00,94.19,94.32,94.17,94.21,8029.0,89.7093,89.8331,89.6902,89.7283,8029.0
2019-09-18 11:00:00,94.17,94.3,93.98,94.04,9214.0,89.6902,89.8141,89.5093,89.5664,9214.0
2019-09-18 11:30:00,93.99,94.25,93.81,94.25,6387.0,89.5188,89.7664,89.3474,89.7664,6387.0
2019-09-18 12:00:00,94.27,94.31,94.22,94.28,5357.0,89.7855,89.8236,89.7379,89.795,5357.0
2019-09-18 12:30:00,94.29,94.45,94.29,94.33,9011.0,89.8045,89.9569,89.8045,89.8426,9011.0
2019-09-18 13:00:00,94.35,94.47,94.31,94.47,7120.0,89.8617,89.976,89.8236,89.976,7120.0
2019-09-18 13:30:00,94.46,94.65,94.4,94.57,11088.0,89.9665,90.1474,89.9093,90.0712,11088.0
2019-09-18 14:00:00,94.43,94.82,94.39,94.51,15394.0,89.9379,90.3093,89.8998,90.0141,15394.0
2019-09-18 14:30:00,94.45,94.7,94.39,94.52,21945.0,89.9569,90.195,89.8998,90.0236,21945.0
2019-09-18 15:00:00,94.49,94.71,94.36,94.71,32438.0,89.995,90.2046,89.8712,90.2046,32438.0
2019-09-18 15:30:00,94.71,95.0,94.71,94.96,70434.0,90.2046,90.4808,90.2046,90.4427,70434.0
2019-09-19 09:30:00,94.8,95.01,94.69,94.84,7085.0,90.2903,90.4903,90.1855,90.3284,7085.0
2019-09-19 10:00:00,94.87,95.07,94.75,94.92,4056.0,90.3569,90.5474,90.2427,90.4046,4056.0
2019-09-19 10:30:00,94.8,95.08,94.8,95.0,4303.0,90.2903,90.557,90.2903,90.4808,4303.0
2019-09-19 11:00:00,94.99,95.35,94.99,95.25,8928.0,90.4712,90.8141,90.4712,90.7189,8928.0
2019-09-19 11:30:00,95.25,95.29,95.01,95.01,7254.0,90.7189,90.757,90.4903,90.4903,7254.0
2019-09-19 12:00:00,95.05,95.09,94.91,94.94,5899.0,90.5284,90.5665,90.395,90.4236,5899.0
2019-09-19 12:30:00,94.94,95.11,94.94,95.11,3840.0,90.4236,90.5855,90.4236,90.5855,3840.0
2019-09-19 13:00:00,95.09,95.16,94.91,94.91,11827.0,90.5665,90.6332,90.395,90.395,11827.0
2019-09-19 13:30:00,94.84,94.97,94.77,94.97,13282.0,90.3284,90.4522,90.2617,90.4522,13282.0
2019-09-19 14:00:00,94.97,94.97,94.8,94.83,8153.0,90.4522,90.4522,90.2903,90.3188,8153.0
2019-09-19 14:30:00,94.84,94.84,94.67,94.72,8712.0,90.3284,90.3284,90.1665,90.2141,8712.0
2019-09-19 15:00:00,94.73,94.8,94.63,94.63,13468.0,90.2236,90.2903,90.1284,90.1284,13468.0
2019-09-19 15:30:00,94.59,94.6,94.18,94.29,33796.0,90.0903,90.0998,89.6998,89.8045,33796.0
2019-09-20 09:30:00,95.68,96.03,95.0,95.21,137828.0,91.1284,91.4618,90.4808,90.6808,137828.0
2019-09-20 10:00:00,95.17,95.33,95.05,95.25,18157.0,90.6427,90.7951,90.5284,90.7189,18157.0
2019-09-20 10:30:00,95.28,95.34,95.1,95.3,17558.0,90.7474,90.8046,90.576,90.7665,17558.0
2019-09-20 11:00:00,95.32,95.36,95.01,95.16,12598.0,90.7855,90.8236,90.4903,90.6332,12598.0
2019-09-20 11:30:00,95.18,95.27,95.11,95.21,10104.0,90.6522,90.7379,90.5855,90.6808,10104.0
2019-09-20 12:00:00,95.23,95.39,95.2,95.37,12879.0,90.6998,90.8522,90.6712,90.8332,12879.0
2019-09-20 12:30:00,95.35,95.36,95.14,95.16,8301.0,90.8141,90.8236,90.6141,90.6332,8301.0
2019-09-20 13:00:00,95.14,95.14,94.32,94.68,10323.0,90.6141,90.6141,89.8331,90.176,10323.0
2019-09-20 13:30:00,94.66,94.76,94.57,94.7,13764.0,90.1569,90.2522,90.0712,90.195,13764.0
2019-09-20 14:00:00,94.77,94.89,94.74,94.81,11581.0,90.2617,90.376,90.2331,90.2998,11581.0
2019-09-20 14:30:00,94.81,94.86,94.77,94.8,15731.0,90.2998,90.3474,90.2617,90.2903,15731.0
2019-09-20 15:00:00,94.78,94.81,94.54,94.56,18483.0,90.2712,90.2998,90.0426,90.0617,18483.0
2019-09-20 15:30:00,94.55,94.81,94.55,94.62,62758.0,90.0522,90.2998,90.0522,90.1188,62758.0
2019-09-23 09:30:00,93.87,94.6,93.67,94.34,7821.0,89.4045,90.0998,89.214,89.8522,7821.0
2019-09-23 10:00:00,94.33,94.68,94.28,94.68,7565.0,89.8426,90.176,89.795,90.176,7565.0
2019-09-23 10:30:00,94.8,94.85,94.64,94.82,4024.0,90.2903,90.3379,90.1379,90.3093,4024.0
2019-09-23 11:00:00,94.81,95.0,94.81,94.98,7256.0,90.2998,90.4808,90.2998,90.4617,7256.0
2019-09-23 11:30:00,95.08,95.34,95.02,95.23,14472.0,90.557,90.8046,90.4998,90.6998,14472.0
2019-09-23 12:00:00,95.26,95.43,95.22,95.41,6996.0,90.7284,90.8903,90.6903,90.8713,6996.0
2019-09-23 12:30:00,95.42,95.47,95.22,95.28,6647.0,90.8808,90.9284,90.6903,90.7474,6647.0
2019-09-23 13:00:00,95.29,95.45,95.29,95.41,6844.0,90.757,90.9094,90.757,90.8713,6844.0
2019-09-23 13:30:00,95.49,95.56,95.41,95.48,11758.0,90.9475,91.0141,90.8713,90.9379,11758.0
2019-09-23 14:00:00,95.48,95.51,95.36,95.36,9310.0,90.9379,90.9665,90.8236,90.8236,9310.0
2019-09-23 14:30:00,95.37,95.41,95.3,95.39,6764.0,90.8332,90.8713,90.7665,90.8522,6764.0
2019-09-23 15:00:00,95.43,95.52,95.35,95.36,13494.0,90.8903,90.976,90.8141,90.8236,13494.0
2019-09-23 15:30:00,95.36,95.44,95.23,95.35,59666.0,90.8236,90.8998,90.6998,90.8141,59666.0
2019-09-24 09:30:00,96.05,96.05,95.61,95.68,13444.0,91.4808,91.4808,91.0617,91.1284,13444.0
2019-09-24 10:00:00,95.63,95.63,95.29,95.43,8670.0,91.0808,91.0808,90.757,90.8903,8670.0
2019-09-24 10:30:00,95.46,95.91,95.46,95.82,7218.0,90.9189,91.3475,90.9189,91.2618,7218.0
2019-09-24 11:00:00,95.8,96.09,95.79,96.07,7245.0,91.2427,91.5189,91.2332,91.4999,7245.0
2019-09-24 11:30:00,96.05,96.09,95.79,95.87,7481.0,91.4808,91.5189,91.2332,91.3094,7481.0
2019-09-24 12:00:00,95.84,95.95,95.42,95.53,8007.0,91.2808,91.3856,90.8808,90.9856,8007.0
2019-09-24 12:30:00,95.44,95.5,95.14,95.17,6419.0,90.8998,90.957,90.6141,90.6427,6419.0
2019-09-24 13:00:00,95.21,95.41,95.13,95.19,9203.0,90.6808,90.8713,90.6046,90.6617,9203.0
2019-09-24 13:30:00,95.29,95.57,95.23,95.49,9693.0,90.757,91.0236,90.6998,90.9475,9693.0
2019-09-24 14:00:00,95.45,95.89,95.27,95.74,14799.0,90.9094,91.3284,90.7379,91.1856,14799.0
2019-09-24 14:30:00,95.76,95.76,95.33,95.44,9178.0,91.2046,91.2046,90.7951,90.8998,9178.0
2019-09-24 15:00:00,95.41,95.47,94.9,94.95,24363.0,90.8713,90.9284,90.3855,90.4331,24363.0
2019-09-24 15:30:00,94.92,95.2,94.85,95.03,69923.0,90.4046,90.6712,90.3379,90.5093,69923.0
2019-09-25 09:30:00,95.02,95.67,94.83,95.04,4753.0,90.4998,91.1189,90.3188,90.5189,4753.0
2019-09-25 10:00:00,94.99,95.36,94.85,95.2,5600.0,90.4712,90.8236,90.3379,90.6712,5600.0
2019-09-25 10:30:00,95.42,95.7,95.15,95.6,22175.0,90.8808,91.1475,90.6236,91.0522,22175.0
2019-09-25 11:00:00,95.7,95.97,95.56,95.93,20638.0,91.1475,91.4046,91.0141,91.3665,20638.0
2019-09-25 11:30:00,95.91,96.09,95.8,95.85,10529.0,91.3475,91.5189,91.2427,91.2903,10529.0
2019-09-25 12:00:00,95.93,96.17,95.82,95.88,5870.0,91.3665,91.5951,91.2618,91.3189,5870.0
2019-09-25 12:30:00,95.86,95.92,95.5,95.58,12785.0,91.2999,91.357,90.957,91.0332,12785.0
2019-09-25 13:00:00,95.59,95.87,95.59,95.82,6330.0,91.0427,91.3094,91.0427,91.2618,6330.0
2019-09-25 13:30:00,95.84,95.84,95.67,95.68,5394.0,91.2808,91.2808,91.1189,91.1284,5394.0
2019-09-25 14:00:00,95.65,95.8,95.65,95.72,5128.0,91.0998,91.2427,91.0998,91.1665,5128.0
2019-09-25 14:30:00,95.72,95.72,95.59,95.6,7001.0,91.1665,91.1665,91.0427,91.0522,7001.0
2019-09-25 15:00:00,95.6,95.63,95.48,95.5,16737.0,91.0522,91.0808,90.9379,90.957,16737.0
2019-09-25 15:30:00,95.49,95.57,95.43,95.45,28321.0,90.9475,91.0236,90.8903,90.9094,28321.0
2019-09-26 09:30:00,95.38,95.7,95.1,95.7,6229.0,90.8427,91.1475,90.576,91.1475,6229.0
2019-09-26 10:00:00,95.68,95.79,95.54,95.75,12154.0,91.1284,91.2332,90.9951,91.1951,12154.0
2019-09-26 10:30:00,95.77,95.8,95.63,95.64,7980.0,91.2141,91.2427,91.0808,91.0903,7980.0
2019-09-26 11:00:00,95.68,95.69,95.35,95.54,3820.0,91.1284,91.1379,90.8141,90.9951,3820.0
2019-09-26 11:30:00,95.48,95.66,95.43,95.66,7426.0,90.9379,91.1094,90.8903,91.1094,7426.0
2019-09-26 12:00:00,95.66,95.94,95.61,95.94,6746.0,91.1094,91.376,91.0617,91.376,6746.0
2019-09-26 12:30:00,95.96,96.08,95.94,96.03,4503.0,91.3951,91.5094,91.376,91.4618,4503.0
2019-09-26 13:00:00,96.06,96.1,95.77,95.78,6061.0,91.4903,91.5284,91.2141,91.2237,6061.0
2019-09-26 13:30:00,95.81,95.99,95.79,95.97,7375.0,91.2522,91.4237,91.2332,91.4046,7375.0
2019-09-26 14:00:00,96.01,96.19,95.97,96.06,7266.0,91.4427,91.6142,91.4046,91.4903,7266.0
2019-09-26 14:30:00,96.09,96.09,95.91,95.98,6294.0,91.5189,91.5189,91.3475,91.4141,6294.0
2019-09-26 15:00:00,95.99,96.14,95.98,96.07,11105.0,91.4237,91.5665,91.4141,91.4999,11105.0
2019-09-26 15:30:00,96.09,96.21,96.0,96.06,36961.0,91.5189,91.6332,91.4332,91.4903,36961.0
2019-09-27 09:30:00,96.6,96.92,96.12,96.52,7669.0,92.0046,92.3094,91.5475,91.9285,7669.0
2019-09-27 10:00:00,96.57,96.65,96.38,96.55,4973.0,91.9761,92.0523,91.7951,91.957,4973.0
2019-09-27 10:30:00,96.6,96.61,96.33,96.54,7830.0,92.0046,92.0142,91.7475,91.9475,7830.0
2019-09-27 11:00:00,96.57,96.58,96.17,96.26,9862.0,91.9761,91.9856,91.5951,91.6808,9862.0
2019-09-27 11:30:00,96.35,96.44,95.7,95.97,12697.0,91.7665,91.8523,91.1475,91.4046,12697.0
2019-09-27 12:00:00,96.0,96.18,95.83,96.04,15546.0,91.4332,91.6046,91.2713,91.4713,15546.0
2019-09-27 12:30:00,96.05,96.16,95.87,95.92,5900.0,91.4808,91.5856,91.3094,91.357,5900.0
2019-09-27 13:00:00,96.0,96.13,95.95,96.13,9558.0,91.4332,91.557,91.3856,91.557,9558.0
2019-09-27 13:30:00,96.14,96.21,95.96,96.19,6726.0,91.5665,91.6332,91.3951,91.6142,6726.0
2019-09-27 14:00:00,96.19,96.19,95.93,95.97,5563.0,91.6142,91.6142,91.3665,91.4046,5563.0
2019-09-27 14:30:00,95.98,96.0,95.79,95.82,5313.0,91.4141,91.4332,91.2332,91.2618,5313.0
2019-09-27 15:00:00,95.84,96.07,95.77,95.99,9808.0,91.2808,91.4999,91.2141,91.4237,9808.0
2019-09-27 15:30:00,95.92,96.26,95.84,96.25,32952.0,91.357,91.6808,91.2808,91.6713,32952.0
2019-09-30 09:30:00,96.36,96.72,95.79,95.79,10124.0,91.7761,92.1189,91.2332,91.2332,10124.0
2019-09-30 10:00:00,95.86,95.9,95.62,95.7,8330.0,91.2999,91.3379,91.0713,91.1475,8330.0
2019-09-30 10:30:00,95.7,96.0,95.7,95.93,10914.0,91.1475,91.4332,91.1475,91.3665,10914.0
2019-09-30 11:00:00,95.92,96.26,95.88,96.2,17385.0,91.357,91.6808,91.3189,91.6237,17385.0
2019-09-30 11:30:00,96.16,96.2,96.03,96.12,13302.0,91.5856,91.6237,91.4618,91.5475,13302.0
2019-09-30 12:00:00,96.13,96.21,95.99,96.07,13061.0,91.557,91.6332,91.4237,91.4999,13061.0
2019-09-30 12:30:00,96.1,96.1,96.02,96.04,14379.0,91.5284,91.5284,91.4522,91.4713,14379.0
2019-09-30 13:00:00,96.01,96.17,96.01,96.06,7372.0,91.4427,91.5951,91.4427,91.4903,7372.0
2019-09-30 13:30:00,96.06,96.08,95.88,95.88,10779.0,91.4903,91.5094,91.3189,91.3189,10779.0
2019-09-30 14:00:00,95.87,95.93,95.82,95.93,13975.0,91.3094,91.3665,91.2618,91.3665,13975.0
2019-09-30 14:30:00,95.91,96.06,95.84,96.03,33404.0,91.3475,91.4903,91.2808,91.4618,33404.0
2019-09-30 15:00:00,96.01,96.04,95.85,95.94,21672.0,91.4427,91.4713,91.2903,91.376,21672.0
2019-09-30 15:30:00,95.92,95.95,95.62,95.74,94327.0,91.357,91.3856,91.0713,91.1856,94327.0
2019-10-01 09:30:00,96.26,96.62,95.87,95.87,10176.0,91.6808,92.0237,91.3094,91.3094,10176.0
2019-10-01 10:00:00,95.95,96.13,95.23,95.62,16781.0,91.3856,91.557,90.6998,91.0713,16781.0
2019-10-01 10:30:00,95.54,95.88,95.4,95.4,12793.0,90.9951,91.3189,90.8617,90.8617,12793.0
2019-10-01 11:00:00,95.33,95.6,95.33,95.58,9250.0,90.7951,91.0522,90.7951,91.0332,9250.0
2019-10-01 11:30:00,95.59,95.59,94.79,94.9,14510.0,91.0427,91.0427,90.2808,90.3855,14510.0
2019-10-01 12:00:00,94.9,94.95,94.68,94.76,10811.0,90.3855,90.4331,90.176,90.2522,10811.0
2019-10-01 12:30:00,94.82,94.93,94.65,94.65,9998.0,90.3093,90.4141,90.1474,90.1474,9998.0
2019-10-01 13:00:00,94.62,94.63,94.38,94.44,11250.0,90.1188,90.1284,89.8903,89.9474,11250.0
2019-10-01 13:30:00,94.46,94.56,94.37,94.46,9600.0,89.9665,90.0617,89.8807,89.9665,9600.0
2019-10-01 14:00:00,94.46,94.64,94.33,94.59,9211.0,89.9665,90.1379,89.8426,90.0903,9211.0
2019-10-01 14:30:00,94.67,94.96,94.66,94.83,12942.0,90.1665,90.4427,90.1569,90.3188,12942.0
2019-10-01 15:00:00,94.84,94.91,94.55,94.71,13605.0,90.3284,90.395,90.0522,90.2046,13605.0
2019-10-01 15:30:00,94.66,94.69,94.21,94.26,43257.0,90.1569,90.1855,89.7283,89.776,43257.0
2019-10-02 09:30:00,93.39,93.67,92.86,93.04,25094.0,88.9474,89.214,88.4426,88.614,25094.0
2019-10-02 10:00:00,92.99,93.24,92.81,93.06,18431.0,88.5664,88.8045,88.3949,88.6331,18431.0
2019-10-02 10:30:00,92.97,92.97,92.66,92.86,12936.0,88.5473,88.5473,88.2521,88.4426,12936.0
2019-10-02 11:00:00,92.8,93.06,92.74,92.82,11974.0,88.3854,88.6331,88.3283,88.4045,11974.0
2019-10-02 11:30:00,92.87,92.89,92.59,92.65,18947.0,88.4521,88.4711,88.1854,88.2426,18947.0
2019-10-02 12:00:00,92.65,92.68,92.37,92.47,9419.0,88.2426,88.2711,87.9759,88.0711,9419.0
2019-10-02 12:30:00,92.5,92.57,92.14,92.22,11810.0,88.0997,88.1664,87.7568,87.833,11810.0
2019-10-02 13:00:00,92.23,92.53,92.16,92.48,12669.0,87.8425,88.1283,87.7759,88.0806,12669.0
2019-10-02 13:30:00,92.46,92.56,92.37,92.49,11484.0,88.0616,88.1568,87.9759,88.0902,11484.0
2019-10-02 14:00:00,92.43,92.77,92.31,92.72,12212.0,88.033,88.3568,87.9187,88.3092,12212.0
2019-10-02 14:30:00,92.7,92.85,92.6,92.77,14981.0,88.2902,88.433,88.1949,88.3568,14981.0
2019-10-02 15:00:00,92.79,93.0,92.68,92.75,19434.0,88.3759,88.5759,88.2711,88.3378,19434.0
2019-10-02 15:30:00,92.73,92.81,92.34,92.5,60274.0,88.3187,88.3949,87.9473,88.0997,60274.0
2019-10-03 09:30:00,91.99,92.39,91.43,92.25,10631.0,87.7771,88.1588,87.2427,88.0252,10631.0
2019-10-03 10:00:00,92.33,92.33,90.67,91.58,13105.0,88.1015,88.1015,86.5175,87.3859,13105.0
2019-10-03 10:30:00,91.59,91.92,91.43,91.87,10974.0,87.3954,87.7103,87.2427,87.6626,10974.0
2019-10-03 11:00:00,91.88,92.37,91.86,92.07,15302.0,87.6721,88.1397,87.653,87.8534,15302.0
2019-10-03 11:30:00,92.07,92.08,91.65,91.77,11488.0,87.8534,87.863,87.4526,87.5672,11488.0
2019-10-03 12:00:00,91.77,91.97,91.66,91.94,7069.0,87.5672,87.758,87.4622,87.7294,7069.0
2019-10-03 12:30:00,91.94,92.07,91.91,92.06,6120.0,87.7294,87.8534,87.7007,87.8439,6120.0
2019-10-03 13:00:00,92.07,92.21,92.07,92.17,10007.0,87.8534,87.987,87.8534,87.9488,10007.0
2019-10-03 13:30:00,92.19,92.41,92.15,92.28,7958.0,87.9679,88.1778,87.9297,88.0538,7958.0
2019-10-03 14:00:00,92.3,92.52,92.22,92.52,15351.0,88.0729,88.2828,87.9965,88.2828,15351.0
2019-10-03 14:30:00,92.52,92.52,92.27,92.29,12100.0,88.2828,88.2828,88.0443,88.0633,12100.0
2019-10-03 15:00:00,92.33,92.4,92.18,92.22,15141.0,88.1015,88.1683,87.9584,87.9965,15141.0
2019-10-03 15:30:00,92.24,92.65,92.15,92.65,54584.0,88.0156,88.4068,87.9297,88.4068,54584.0
2019-10-04 09:30:00,92.94,92.97,92.75,92.87,3974.0,88.6836,88.7122,88.5023,88.6168,3974.0
2019-10-04 10:00:00,93.2,93.33,93.01,93.22,6308.0,88.9317,89.0557,88.7504,88.9507,6308.0
2019-10-04 10:30:00,93.11,93.32,93.09,93.28,4900.0,88.8458,89.0462,88.8267,89.008,4900.0
2019-10-04 11:00:00,93.12,93.5,93.11,93.48,7300.0,88.8553,89.2179,88.8458,89.1988,7300.0
2019-10-04 11:30:00,93.56,93.77,93.56,93.57,6231.0,89.2752,89.4756,89.2752,89.2847,6231.0
2019-10-04 12:00:00,93.65,93.69,93.61,93.67,4126.0,89.3611,89.3992,89.3229,89.3801,4126.0
2019-10-04 12:30:00,93.64,93.64,93.52,93.58,5601.0,89.3515,89.3515,89.237,89.2943,5601.0
2019-10-04 13:00:00,93.54,93.61,93.53,93.59,2913.0,89.2561,89.3229,89.2465,89.3038,2913.0
2019-10-04 13:30:00,93.59,93.76,93.57,93.66,7739.0,89.3038,89.466,89.2847,89.3706,7739.0
2019-10-04 14:00:00,93.7,94.0,93.69,93.97,6961.0,89.4088,89.695,89.3992,89.6664,6961.0
2019-10-04 14:30:00,93.92,93.95,93.86,93.92,8039.0,89.6187,89.6473,89.5614,89.6187,8039.0
2019-10-04 15:00:00,93.95,94.25,93.94,94.2,10106.0,89.6473,89.9336,89.6378,89.8859,10106.0
2019-10-04 15:30:00,94.2,94.54,94.2,94.51,38931.0,89.8859,90.2103,89.8859,90.1817,38931.0
2019-10-07 09:30:00,94.04,94.55,93.75,93.96,14100.0,89.7332,90.2198,89.4565,89.6569,14100.0
2019-10-07 10:00:00,93.96,94.26,93.9,94.15,10900.0,89.6569,89.9431,89.5996,89.8382,10900.0
2019-10-07 10:30:00,94.11,94.28,94.11,94.15,7925.0,89.8,89.9622,89.8,89.8382,7925.0
2019-10-07 11:00:00,94.08,94.3,94.04,94.3,7157.0,89.7714,89.9813,89.7332,89.9813,7157.0
2019-10-07 11:30:00,94.26,94.48,94.2,94.48,6053.0,89.9431,90.153,89.8859,90.153,6053.0
2019-10-07 12:00:00,94.45,94.47,94.25,94.25,6722.0,90.1244,90.1435,89.9336,89.9336,6722.0
2019-10-07 12:30:00,94.24,94.33,94.17,94.32,5000.0,89.924,90.0099,89.8572,90.0004,5000.0
2019-10-07 13:00:00,94.3,94.32,93.93,93.99,11878.0,89.9813,90.0004,89.6282,89.6855,11878.0
2019-10-07 13:30:00,94.01,94.5,94.01,94.45,5500.0,89.7046,90.1721,89.7046,90.1244,5500.0
2019-10-07 14:00:00,94.42,94.42,93.99,94.17,10170.0,90.0958,90.0958,89.6855,89.8572,10170.0
2019-10-07 14:30:00,94.12,94.12,93.79,94.01,9184.0,89.8095,89.8095,89.4946,89.7046,9184.0
2019-10-07 15:00:00,94.03,94.18,93.92,94.09,14401.0,89.7236,89.8668,89.6187,89.7809,14401.0
2019-10-07 15:30:00,94.08,94.08,93.79,93.8,39936.0,89.7714,89.7714,89.4946,89.5042,39936.0
2019-10-08 09:30:00,93.13,93.13,92.19,92.56,10041.0,88.8649,88.8649,87.9679,88.321,10041.0
2019-10-08 10:00:00,92.56,92.72,92.36,92.6,19768.0,88.321,88.4736,88.1301,88.3591,19768.0
2019-10-08 10:30:00,92.75,92.81,92.43,92.78,9972.0,88.5023,88.5595,88.1969,88.5309,9972.0
2019-10-08 11:00:00,92.81,92.93,92.61,92.64,11977.0,88.5595,88.674,88.3687,88.3973,11977.0
2019-10-08 11:30:00,92.64,92.83,92.46,92.8,14508.0,88.3973,88.5786,88.2255,88.55,14508.0
2019-10-08 12:00:00,92.74,92.84,92.69,92.78,6732.0,88.4927,88.5881,88.445,88.5309,6732.0
2019-10-08 12:30:00,92.83,93.08,92.64,92.74,12694.0,88.5786,88.8172,88.3973,88.4927,12694.0
2019-10-08 13:00:00,92.74,93.03,92.69,93.02,8962.0,88.4927,88.7694,88.445,88.7599,8962.0
2019-10-08 13:30:00,92.97,93.08,92.63,92.68,15761.0,88.7122,88.8172,88.3878,88.4355,15761.0
2019-10-08 14:00:00,92.7,92.84,92.59,92.69,19632.0,88.4546,88.5881,88.3496,88.445,19632.0
2019-10-08 14:30:00,92.77,93.04,92.45,92.62,17184.0,88.5214,88.779,88.216,88.3782,17184.0
2019-10-08 15:00:00,92.62,92.9,92.59,92.82,23646.0,88.3782,88.6454,88.3496,88.5691,23646.0
2019-10-08 15:30:00,92.79,92.88,92.32,92.35,104661.0,88.5404,88.6263,88.092,88.1206,104661.0
2019-10-09 09:30:00,93.09,93.35,92.65,92.66,5238.0,88.8267,89.0748,88.4068,88.4164,5238.0
2019-10-09 10:00:00,92.73,93.16,92.73,93.09,12612.0,88.4832,88.8935,88.4832,88.8267,12612.0
2019-10-09 10:30:00,93.19,93.19,92.82,92.98,4847.0,88.9221,88.9221,88.5691,88.7217,4847.0
2019-10-09 11:00:00,93.0,93.09,92.69,93.01,9198.0,88.7408,88.8267,88.445,88.7504,9198.0
2019-10-09 11:30:00,93.07,93.27,93.07,93.1,5799.0,88.8076,88.9985,88.8076,88.8362,5799.0
2019-10-09 12:00:00,93.17,93.25,93.12,93.19,6605.0,88.903,88.9794,88.8553,88.9221,6605.0
2019-10-09 12:30:00,93.23,93.28,93.12,93.26,9703.0,88.9603,89.008,88.8553,88.9889,9703.0
2019-10-09 13:00:00,93.27,93.45,93.18,93.28,6807.0,88.9985,89.1702,88.9126,89.008,6807.0
2019-10-09 13:30:00,93.32,93.47,93.31,93.46,5957.0,89.0462,89.1893,89.0366,89.1798,5957.0
2019-10-09 14:00:00,93.49,93.58,93.35,93.52,6690.0,89.2084,89.2943,89.0748,89.237,6690.0
2019-10-09 14:30:00,93.51,93.56,93.38,93.49,6016.0,89.2275,89.2752,89.1034,89.2084,6016.0
2019-10-09 15:00:00,93.5,93.58,93.22,93.35,18021.0,89.2179,89.2943,88.9507,89.0748,18021.0
2019-10-09 15:30:00,93.35,93.39,92.77,92.84,67844.0,89.0748,89.113,88.5214,88.5881,67844.0
2019-10-10 09:30:00,92.54,93.98,92.54,93.98,17489.0,88.3019,89.6759,88.3019,89.6759,17489.0
2019-10-10 10:00:00,93.99,94.0,93.48,93.63,8507.0,89.6855,89.695,89.1988,89.342,8507.0
2019-10-10 10:30:00,93.65,93.73,93.43,93.68,9519.0,89.3611,89.4374,89.1511,89.3897,9519.0
2019-10-10 11:00:00,93.65,93.8,93.55,93.75,8480.0,89.3611,89.5042,89.2656,89.4565,8480.0
2019-10-10 11:30:00,93.75,93.87,93.72,93.83,6541.0,89.4565,89.571,89.4278,89.5328,6541.0
2019-10-10 12:00:00,93.83,93.83,93.59,93.65,7451.0,89.5328,89.5328,89.3038,89.3611,7451.0
2019-10-10 12:30:00,93.64,93.66,93.51,93.63,5619.0,89.3515,89.3706,89.2275,89.342,5619.0
2019-10-10 13:00:00,93.64,93.64,93.47,93.47,5615.0,89.3515,89.3515,89.1893,89.1893,5615.0
2019-10-10 13:30:00,93.47,93.63,93.35,93.56,9168.0,89.1893,89.342,89.0748,89.2752,9168.0
2019-10-10 14:00:00,93.53,93.57,93.04,93.23,13289.0,89.2465,89.2847,88.779,88.9603,13289.0
2019-10-10 14:30:00,93.2,93.29,93.06,93.16,13147.0,88.9317,89.0175,88.7981,88.8935,13147.0
2019-10-10 15:00:00,93.16,93.38,93.13,93.38,22508.0,88.8935,89.1034,88.8649,89.1034,22508.0
2019-10-10 15:30:00,93.38,93.41,93.14,93.22,62041.0,89.1034,89.132,88.8744,88.9507,62041.0
2019-10-11 09:30:00,94.79,95.39,94.48,94.67,20893.0,90.4488,91.0214,90.153,90.3343,20893.0
2019-10-11 10:00:00,94.66,95.06,94.64,94.92,31158.0,90.3248,90.7065,90.3057,90.5729,31158.0
2019-10-11 10:30:00,94.93,95.0,94.83,94.88,10405.0,90.5824,90.6492,90.487,90.5347,10405.0
2019-10-11 11:00:00,94.86,95.16,94.86,95.12,20352.0,90.5156,90.8019,90.5156,90.7637,20352.0
2019-10-11 11:30:00,95.12,95.22,94.74,94.78,11750.0,90.7637,90.8591,90.4011,90.4393,11750.0
2019-10-11 12:00:00,94.85,94.91,94.67,94.78,9189.0,90.5061,90.5633,90.3343,90.4393,9189.0
2019-10-11 12:30:00,94.81,94.83,94.53,94.76,11758.0,90.4679,90.487,90.2007,90.4202,11758.0
2019-10-11 13:00:00,94.8,95.16,94.69,94.91,10105.0,90.4584,90.8019,90.3534,90.5633,10105.0
2019-10-11 13:30:00,94.95,95.03,94.79,94.92,9206.0,90.6015,90.6778,90.4488,90.5729,9206.0
2019-10-11 14:00:00,94.92,95.01,94.82,95.0,12840.0,90.5729,90.6588,90.4775,90.6492,12840.0
2019-10-11 14:30:00,95.0,95.1,94.93,94.97,6600.0,90.6492,90.7446,90.5824,90.6206,6600.0
2019-10-11 15:00:00,94.95,95.02,94.88,94.94,16558.0,90.6015,90.6683,90.5347,90.592,16558.0
2019-10-11 15:30:00,94.94,95.03,94.15,94.25,74146.0,90.592,90.6778,89.8382,89.9336,74146.0
2019-10-14 09:30:00,93.75,94.16,93.45,94.08,10733.0,89.4565,89.8477,89.1702,89.7714,10733.0
2019-10-14 10:00:00,94.05,94.32,93.96,94.27,7818.0,89.7427,90.0004,89.6569,89.9527,7818.0
2019-10-14 10:30:00,94.21,94.27,94.05,94.21,4600.0,89.8954,89.9527,89.7427,89.8954,4600.0
2019-10-14 11:00:00,94.12,94.15,93.95,93.95,6138.0,89.8095,89.8382,89.6473,89.6473,6138.0
2019-10-14 11:30:00,94.0,94.16,93.97,94.12,6800.0,89.695,89.8477,89.6664,89.8095,6800.0
2019-10-14 12:00:00,94.15,94.21,94.03,94.07,7426.0,89.8382,89.8954,89.7236,89.7618,7426.0
2019-10-14 12:30:00,94.09,94.2,94.08,94.14,6014.0,89.7809,89.8859,89.7714,89.8286,6014.0
2019-10-14 13:00:00,94.12,94.18,94.06,94.18,6812.0,89.8095,89.8668,89.7523,89.8668,6812.0
2019-10-14 13:30:00,94.15,94.27,94.07,94.27,5642.0,89.8382,89.9527,89.7618,89.9527,5642.0
2019-10-14 14:00:00,94.28,94.31,94.14,94.16,11423.0,89.9622,89.9908,89.8286,89.8477,11423.0
2019-10-14 14:30:00,94.16,94.17,94.06,94.14,13118.0,89.8477,89.8572,89.7523,89.8286,13118.0
2019-10-14 15:00:00,94.17,94.19,94.06,94.18,14431.0,89.8572,89.8763,89.7523,89.8668,14431.0
2019-10-14 15:30:00,94.18,94.21,94.05,94.11,47922.0,89.8668,89.8954,89.7427,89.8,47922.0
2019-10-15 09:30:00,95.44,96.0,94.75,94.88,50712.0,91.0691,91.6034,90.4107,90.5347,50712.0
2019-10-15 10:00:00,94.86,95.53,94.86,95.51,11957.0,90.5156,91.155,90.5156,91.1359,11957.0
2019-10-15 10:30:00,95.54,95.83,95.4,95.58,27644.0,91.1645,91.4412,91.0309,91.2027,27644.0
2019-10-15 11:00:00,95.57,95.67,95.22,95.32,11331.0,91.1931,91.2885,90.8591,90.9546,11331.0
2019-10-15 11:30:00,95.35,95.58,95.32,95.5,12530.0,90.9832,91.2027,90.9546,91.1263,12530.0
2019-10-15 12:00:00,95.56,95.65,95.4,95.45,8429.0,91.1836,91.2695,91.0309,91.0786,8429.0
2019-10-15 12:30:00,95.42,95.55,95.36,95.55,8412.0,91.05,91.174,90.9927,91.174,8412.0
2019-10-15 13:00:00,95.56,95.6,95.43,95.46,7804.0,91.1836,91.2217,91.0595,91.0882,7804.0
2019-10-15 13:30:00,95.51,95.69,95.47,95.54,14052.0,91.1359,91.3076,91.0977,91.1645,14052.0
2019-10-15 14:00:00,95.57,95.57,95.34,95.48,16073.0,91.1931,91.1931,90.9737,91.1072,16073.0
2019-10-15 14:30:00,95.47,95.49,95.16,95.2,34325.0,91.0977,91.1168,90.8019,90.8401,34325.0
2019-10-15 15:00:00,95.15,95.25,95.08,95.25,17199.0,90.7924,90.8878,90.7256,90.8878,17199.0
2019-10-15 15:30:00,95.25,95.28,95.1,95.13,47250.0,90.8878,90.9164,90.7446,90.7733,47250.0
2019-10-16 09:30:00,94.81,95.04,94.56,94.62,8419.0,90.4679,90.6874,90.2294,90.2866,8419.0
2019-10-16 10:00:00,94.6,94.7,94.38,94.67,9540.0,90.2675,90.363,90.0576,90.3343,9540.0
2019-10-16 10:30:00,94.75,94.77,94.48,94.69,19909.0,90.4107,90.4298,90.153,90.3534,19909.0
2019-10-16 11:00:00,94.74,94.74,94.49,94.58,7242.0,90.4011,90.4011,90.1626,90.2485,7242.0
2019-10-16 11:30:00,94.56,94.57,94.3,94.31,5759.0,90.2294,90.2389,89.9813,89.9908,5759.0
2019-10-16 12:00:00,94.32,94.33,94.02,94.02,11579.0,90.0004,90.0099,89.7141,89.7141,11579.0
2019-10-16 12:30:00,94.02,94.11,93.98,94.07,23715.0,89.7141,89.8,89.6759,89.7618,23715.0
2019-10-16 13:00:00,94.09,94.19,94.05,94.09,11867.0,89.7809,89.8763,89.7427,89.7809,11867.0
2019-10-16 13:30:00,94.09,94.18,94.05,94.15,8019.0,89.7809,89.8668,89.7427,89.8382,8019.0
2019-10-16 14:00:00,94.16,94.28,94.15,94.28,11282.0,89.8477,89.9622,89.8382,89.9622,11282.0
2019-10-16 14:30:00,94.33,94.42,94.31,94.34,9206.0,90.0099,90.0958,89.9908,90.0195,9206.0
2019-10-16 15:00:00,94.32,94.5,94.26,94.5,30808.0,90.0004,90.1721,89.9431,90.1721,30808.0
2019-10-16 15:30:00,94.51,94.61,94.22,94.28,60114.0,90.1817,90.2771,89.9049,89.9622,60114.0
2019-10-17 09:30:00,94.96,95.09,94.75,94.99,8921.0,90.6111,90.7351,90.4107,90.6397,8921.0
2019-10-17 10:00:00,95.0,95.42,94.89,95.33,12968.0,90.6492,91.05,90.5443,90.9641,12968.0
2019-10-17 10:30:00,95.33,95.33,94.69,94.74,6414.0,90.9641,90.9641,90.3534,90.4011,6414.0
2019-10-17 11:00:00,94.69,94.78,94.52,94.66,5991.0,90.3534,90.4393,90.1912,90.3248,5991.0
2019-10-17 11:30:00,94.62,94.73,94.53,94.55,4775.0,90.2866,90.3916,90.2007,90.2198,4775.0
2019-10-17 12:00:00,94.54,94.57,94.45,94.51,6005.0,90.2103,90.2389,90.1244,90.1817,6005.0
2019-10-17 12:30:00,94.54,94.64,94.49,94.54,3200.0,90.2103,90.3057,90.1626,90.2103,3200.0
2019-10-17 13:00:00,94.57,94.6,94.35,94.37,4707.0,90.2389,90.2675,90.029,90.0481,4707.0
2019-10-17 13:30:00,94.39,94.57,94.38,94.48,7456.0,90.0672,90.2389,90.0576,90.153,7456.0
2019-10-17 14:00:00,94.48,94.48,94.34,94.45,5528.0,90.153,90.153,90.0195,90.1244,5528.0
2019-10-17 14:30:00,94.46,94.6,94.42,94.51,7675.0,90.134,90.2675,90.0958,90.1817,7675.0
2019-10-17 15:00:00,94.51,94.58,94.47,94.5,7778.0,90.1817,90.2485,90.1435,90.1721,7778.0
2019-10-17 15:30:00,94.51,94.54,94.37,94.53,30754.0,90.1817,90.2103,90.0481,90.2007,30754.0
2019-10-18 09:30:00,94.4,94.77,94.11,94.56,42474.0,90.0767,90.4298,89.8,90.2294,42474.0
2019-10-18 10:00:00,94.59,94.6,94.39,94.43,8283.0,90.258,90.2675,90.0672,90.1053,8283.0
2019-10-18 10:30:00,94.46,94.67,94.3,94.61,6703.0,90.134,90.3343,89.9813,90.2771,6703.0
2019-10-18 11:00:00,94.62,94.71,94.52,94.59,8988.0,90.2866,90.3725,90.1912,90.258,8988.0
2019-10-18 11:30:00,94.59,94.73,94.54,94.7,6459.0,90.258,90.3916,90.2103,90.363,6459.0
2019-10-18 12:00:00,94.7,94.81,94.55,94.72,6969.0,90.363,90.4679,90.2198,90.382,6969.0
2019-10-18 12:30:00,94.67,94.81,94.64,94.75,4529.0,90.3343,90.4679,90.3057,90.4107,4529.0
2019-10-18 13:00:00,94.8,94.99,94.8,94.95,4682.0,90.4584,90.6397,90.4584,90.6015,4682.0
2019-10-18 13:30:00,94.97,95.07,94.94,95.07,7507.0,90.6206,90.716,90.592,90.716,7507.0
2019-10-18 14:00:00,95.05,95.07,94.93,95.0,4761.0,90.6969,90.716,90.5824,90.6492,4761.0
2019-10-18 14:30:00,95.01,95.05,94.9,94.98,6789.0,90.6588,90.6969,90.5538,90.6301,6789.0
2019-10-18 15:00:00,94.99,95.02,94.87,94.88,11554.0,90.6397,90.6683,90.5252,90.5347,11554.0
2019-10-18 15:30:00,94.86,95.01,94.63,94.68,68839.0,90.5156,90.6588,90.2962,90.3439,68839.0
2019-10-21 09:30:00,95.4,95.44,95.08,95.28,12561.0,91.0309,91.0691,90.7256,90.9164,12561.0
2019-10-21 10:00:00,95.25,95.36,95.14,95.25,11720.0,90.8878,90.9927,90.7828,90.8878,11720.0
2019-10-21 10:30:00,95.25,95.3,95.17,95.2,8659.0,90.8878,90.9355,90.8114,90.8401,8659.0
2019-10-21 11:00:00,95.23,95.37,95.18,95.37,5006.0,90.8687,91.0023,90.821,91.0023,5006.0
2019-10-21 11:30:00,95.37,95.4,95.3,95.35,3815.0,91.0023,91.0309,90.9355,90.9832,3815.0
2019-10-21 12:00:00,95.31,95.31,95.19,95.29,8967.0,90.945,90.945,90.8305,90.9259,8967.0
2019-10-21 12:30:00,95.27,95.36,95.2,95.36,6382.0,90.9069,90.9927,90.8401,90.9927,6382.0
2019-10-21 13:00:00,95.34,95.34,95.1,95.14,5311.0,90.9737,90.9737,90.7446,90.7828,5311.0
2019-10-21 13:30:00,95.14,95.14,94.98,94.99,6686.0,90.7828,90.7828,90.6301,90.6397,6686.0
2019-10-21 14:00:00,95.0,95.2,95.0,95.2,6133.0,90.6492,90.8401,90.6492,90.8401,6133.0
2019-10-21 14:30:00,95.21,95.43,95.21,95.42,7388.0,90.8496,91.0595,90.8496,91.05,7388.0
2019-10-21 15:00:00,95.42,95.56,95.39,95.53,14199.0,91.05,91.1836,91.0214,91.155,14199.0
2019-10-21 15:30:00,95.53,95.76,95.5,95.7,59837.0,91.155,91.3744,91.1263,91.3172,59837.0
2019-10-22 09:30:00,95.82,96.24,95.63,95.75,8200.0,91.4317,91.8324,91.2504,91.3649,8200.0
2019-10-22 10:00:00,95.73,95.93,95.61,95.9,8428.0,91.3458,91.5366,91.2313,91.508,8428.0
2019-10-22 10:30:00,95.9,96.03,95.83,95.88,14824.0,91.508,91.6321,91.4412,91.4889,14824.0
2019-10-22 11:00:00,95.92,96.1,95.8,95.8,8188.0,91.5271,91.6988,91.4126,91.4126,8188.0
2019-10-22 11:30:00,95.8,95.97,95.8,95.96,29610.0,91.4126,91.5748,91.4126,91.5653,29610.0
2019-10-22 12:00:00,96.01,96.29,96.01,96.29,7613.0,91.613,91.8801,91.613,91.8801,7613.0
2019-10-22 12:30:00,96.34,96.34,96.09,96.17,4988.0,91.9279,91.9279,91.6893,91.7656,4988.0
2019-10-22 13:00:00,96.16,96.16,95.97,95.98,5121.0,91.7561,91.7561,91.5748,91.5843,5121.0
2019-10-22 13:30:00,96.01,96.22,96.01,96.22,12142.0,91.613,91.8134,91.613,91.8134,12142.0
2019-10-22 14:00:00,96.19,96.3,96.11,96.14,11022.0,91.7847,91.8897,91.7084,91.737,11022.0
2019-10-22 14:30:00,96.16,96.16,95.87,95.98,13490.0,91.7561,91.7561,91.4794,91.5843,13490.0
2019-10-22 15:00:00,96.0,96.06,95.84,96.03,25962.0,91.6034,91.6607,91.4508,91.6321,25962.0
2019-10-22 15:30:00,96.02,96.21,95.89,95.94,82691.0,91.6225,91.8038,91.4985,91.5462,82691.0
2019-10-23 09:30:00,95.7,96.51,95.7,96.42,25035.0,91.3172,92.0901,91.3172,92.0042,25035.0
2019-10-23 10:00:00,96.33,96.33,95.77,95.77,7855.0,91.9183,91.9183,91.384,91.384,7855.0
2019-10-23 10:30:00,95.77,95.84,95.54,95.55,11696.0,91.384,91.4508,91.1645,91.174,11696.0
2019-10-23 11:00:00,95.59,95.73,95.55,95.59,30306.0,91.2122,91.3458,91.174,91.2122,30306.0
2019-10-23 11:30:00,95.62,95.8,95.57,95.8,7196.0,91.2408,91.4126,91.1931,91.4126,7196.0
2019-10-23 12:00:00,95.8,95.83,95.71,95.79,5348.0,91.4126,91.4412,91.3267,91.403,5348.0
2019-10-23 12:30:00,95.83,95.86,95.63,95.66,5786.0,91.4412,91.4698,91.2504,91.279,5786.0
2019-10-23 13:00:00,95.65,95.73,95.55,95.71,8648.0,91.2695,91.3458,91.174,91.3267,8648.0
2019-10-23 13:30:00,95.69,95.71,95.57,95.64,9840.0,91.3076,91.3267,91.1931,91.2599,9840.0
2019-10-23 14:00:00,95.64,95.69,95.5,95.5,14848.0,91.2599,91.3076,91.1263,91.1263,14848.0
2019-10-23 14:30:00,95.47,95.58,95.43,95.54,8512.0,91.0977,91.2027,91.0595,91.1645,8512.0
2019-10-23 15:00:00,95.55,95.68,95.48,95.68,16950.0,91.174,91.2981,91.1072,91.2981,16950.0
2019-10-23 15:30:00,95.69,95.86,95.6,95.76,62790.0,91.3076,91.4698,91.2217,91.3744,62790.0
2019-10-24 09:30:00,96.73,97.6,96.13,96.83,32979.0,92.3,93.1301,91.7275,92.3954,32979.0
2019-10-24 10:00:00,96.81,97.79,96.7,97.48,46168.0,92.3763,93.3114,92.2714,93.0156,46168.0
2019-10-24 10:30:00,97.4,97.42,96.94,96.95,22758.0,92.9393,92.9584,92.5004,92.5099,22758.0
2019-10-24 11:00:00,96.9,97.22,96.89,97.09,11919.0,92.4622,92.7676,92.4527,92.6435,11919.0
2019-10-24 11:30:00,97.12,97.21,96.89,97.03,13117.0,92.6721,92.758,92.4527,92.5863,13117.0
2019-10-24 12:00:00,97.08,97.15,96.72,96.98,12844.0,92.634,92.7008,92.2905,92.5385,12844.0
2019-10-24 12:30:00,96.9,97.25,96.88,96.98,10237.0,92.4622,92.7962,92.4431,92.5385,10237.0
2019-10-24 13:00:00,96.95,97.13,96.88,97.12,12282.0,92.5099,92.6817,92.4431,92.6721,12282.0
2019-10-24 13:30:00,97.13,97.15,97.01,97.02,15993.0,92.6817,92.7008,92.5672,92.5767,15993.0
2019-10-24 14:00:00,97.02,97.03,96.88,96.98,29934.0,92.5767,92.5863,92.4431,92.5385,29934.0
2019-10-24 14:30:00,96.97,97.14,96.7,96.7,16600.0,92.529,92.6912,92.2714,92.2714,16600.0
2019-10-24 15:00:00,96.7,96.9,96.68,96.8,24478.0,92.2714,92.4622,92.2523,92.3668,24478.0
2019-10-24 15:30:00,96.81,96.9,96.46,96.49,113614.0,92.3763,92.4622,92.0424,92.071,113614.0
2019-10-25 09:30:00,95.98,96.8,95.67,95.67,9355.0,91.5843,92.3668,91.2885,91.2885,9355.0
2019-10-25 10:00:00,95.4,95.99,95.37,95.77,12003.0,91.0309,91.5939,91.0023,91.384,12003.0
2019-10-25 10:30:00,95.8,95.97,95.37,95.37,7766.0,91.4126,91.5748,91.0023,91.0023,7766.0
2019-10-25 11:00:00,95.36,95.67,95.1,95.67,17491.0,90.9927,91.2885,90.7446,91.2885,17491.0
2019-10-25 11:30:00,95.68,95.79,95.59,95.79,17264.0,91.2981,91.403,91.2122,91.403,17264.0
2019-10-25 12:00:00,95.8,95.96,95.71,95.85,20296.0,91.4126,91.5653,91.3267,91.4603,20296.0
2019-10-25 12:30:00,95.86,96.08,95.86,96.01,6825.0,91.4698,91.6798,91.4698,91.613,6825.0
2019-10-25 13:00:00,96.03,96.21,95.97,96.19,26448.0,91.6321,91.8038,91.5748,91.7847,26448.0
2019-10-25 13:30:00,96.22,96.54,96.11,96.42,12238.0,91.8134,92.1187,91.7084,92.0042,12238.0
2019-10-25 14:00:00,96.42,96.5,96.3,96.3,15113.0,92.0042,92.0805,91.8897,91.8897,15113.0
2019-10-25 14:30:00,96.33,96.54,96.25,96.45,11962.0,91.9183,92.1187,91.842,92.0328,11962.0
2019-10-25 15:00:00,96.43,96.57,96.4,96.53,21784.0,92.0137,92.1473,91.9851,92.1092,21784.0
2019-10-25 15:30:00,96.54,96.6,96.38,96.39,65436.0,92.1187,92.1759,91.966,91.9756,65436.0
2019-10-28 09:30:00,96.76,97.68,96.76,97.4,6456.0,92.3286,93.2065,92.3286,92.9393,6456.0
2019-10-28 10:00:00,97.42,97.45,97.21,97.39,12030.0,92.9584,92.987,92.758,92.9298,12030.0
2019-10-28 10:30:00,97.43,97.62,97.23,97.29,7623.0,92.9679,93.1492,92.7771,92.8343,7623.0
2019-10-28 11:00:00,97.29,97.37,97.07,97.09,7053.0,92.8343,92.9107,92.6244,92.6435,7053.0
2019-10-28 11:30:00,97.12,97.2,96.86,96.89,9163.0,92.6721,92.7485,92.424,92.4527,9163.0
2019-10-28 12:00:00,96.86,97.1,96.84,97.07,8281.0,92.424,92.653,92.405,92.6244,8281.0
2019-10-28 12:30:00,97.04,97.04,96.87,96.92,6075.0,92.5958,92.5958,92.4336,92.4813,6075.0
2019-10-28 13:00:00,96.94,97.11,96.92,97.07,11256.0,92.5004,92.6626,92.4813,92.6244,11256.0
2019-10-28 13:30:00,97.05,97.11,96.93,97.04,7925.0,92.6053,92.6626,92.4908,92.5958,7925.0
2019-10-28 14:00:00,97.08,97.1,96.96,96.99,7199.0,92.634,92.653,92.5195,92.5481,7199.0
2019-10-28 14:30:00,97.0,97.0,96.88,96.93,10260.0,92.5576,92.5576,92.4431,92.4908,10260.0
2019-10-28 15:00:00,96.93,97.06,96.93,97.04,14018.0,92.4908,92.6149,92.4908,92.5958,14018.0
2019-10-28 15:30:00,97.03,97.03,96.83,96.85,43061.0,92.5863,92.5863,92.3954,92.4145,43061.0
2019-10-29 09:30:00,96.57,97.36,96.57,97.36,16133.0,92.1473,92.9011,92.1473,92.9011,16133.0
2019-10-29 10:00:00,97.38,97.41,97.2,97.22,11202.0,92.9202,92.9489,92.7485,92.7676,11202.0
2019-10-29 10:30:00,97.25,97.64,97.25,97.64,12807.0,92.7962,93.1683,92.7962,93.1683,12807.0
2019-10-29 11:00:00,97.68,97.68,97.46,97.47,13907.0,93.2065,93.2065,92.9966,93.0061,13907.0
2019-10-29 11:30:00,97.49,97.54,97.02,97.11,31310.0,93.0252,93.0729,92.5767,92.6626,31310.0
2019-10-29 12:00:00,97.04,97.21,97.03,97.21,11140.0,92.5958,92.758,92.5863,92.758,11140.0
2019-10-29 12:30:00,97.21,97.24,97.13,97.16,12012.0,92.758,92.7866,92.6817,92.7103,12012.0
2019-10-29 13:00:00,97.17,97.29,97.16,97.25,11524.0,92.7198,92.8343,92.7103,92.7962,11524.0
2019-10-29 13:30:00,97.27,97.37,97.24,97.31,8530.0,92.8153,92.9107,92.7866,92.8534,8530.0
2019-10-29 14:00:00,97.3,97.39,97.19,97.38,10655.0,92.8439,92.9298,92.7389,92.9202,10655.0
2019-10-29 14:30:00,97.39,97.47,97.16,97.16,15974.0,92.9298,93.0061,92.7103,92.7103,15974.0
2019-10-29 15:00:00,97.15,97.46,97.12,97.44,21359.0,92.7008,92.9966,92.6721,92.9775,21359.0
2019-10-29 15:30:00,97.45,97.81,97.4,97.78,87561.0,92.987,93.3305,92.9393,93.3019,87561.0
2019-10-30 09:30:00,97.63,97.63,96.76,96.76,7581.0,93.1588,93.1588,92.3286,92.3286,7581.0
2019-10-30 10:00:00,96.74,96.75,96.33,96.61,3756.0,92.3095,92.3191,91.9183,92.1855,3756.0
2019-10-30 10:30:00,96.57,96.91,96.54,96.85,7675.0,92.1473,92.4718,92.1187,92.4145,7675.0
2019-10-30 11:00:00,96.88,97.07,96.85,96.86,6451.0,92.4431,92.6244,92.4145,92.424,6451.0
2019-10-30 11:30:00,96.83,96.97,96.74,96.96,8381.0,92.3954,92.529,92.3095,92.5195,8381.0
2019-10-30 12:00:00,97.01,97.09,96.94,97.04,3801.0,92.5672,92.6435,92.5004,92.5958,3801.0
2019-10-30 12:30:00,97.09,97.16,97.04,97.09,4558.0,92.6435,92.7103,92.5958,92.6435,4558.0
2019-10-30 13:00:00,97.1,97.17,97.08,97.1,3392.0,92.653,92.7198,92.634,92.653,3392.0
2019-10-30 13:30:00,97.07,97.08,96.92,96.97,7855.0,92.6244,92.634,92.4813,92.529,7855.0
2019-10-30 14:00:00,96.81,97.12,96.8,97.04,6108.0,92.3763,92.6721,92.3668,92.5958,6108.0
2019-10-30 14:30:00,97.05,97.42,96.99,97.37,6620.0,92.6053,92.9584,92.5481,92.9107,6620.0
2019-10-30 15:00:00,97.36,97.39,97.18,97.23,10465.0,92.9011,92.9298,92.7294,92.7771,10465.0
2019-10-30 15:30:00,97.23,97.24,96.99,97.21,36085.0,92.7771,92.7866,92.5481,92.758,36085.0
2019-10-31 09:30:00,96.75,97.0,96.42,96.48,11253.0,92.3191,92.5576,92.0042,92.0614,11253.0
2019-10-31 10:00:00,96.43,96.69,96.38,96.42,14850.0,92.0137,92.2618,91.966,92.0042,14850.0
2019-10-31 10:30:00,96.41,96.45,96.24,96.45,9050.0,91.9946,92.0328,91.8324,92.0328,9050.0
2019-10-31 11:00:00,96.59,96.6,96.42,96.58,10971.0,92.1664,92.1759,92.0042,92.1569,10971.0
2019-10-31 11:30:00,96.61,96.79,96.54,96.73,8236.0,92.1855,92.3572,92.1187,92.3,8236.0
2019-10-31 12:00:00,96.75,96.84,96.63,96.83,13697.0,92.3191,92.405,92.2046,92.3954,13697.0
2019-10-31 12:30:00,96.83,96.92,96.58,96.74,18181.0,92.3954,92.4813,92.1569,92.3095,18181.0
2019-10-31 13:00:00,96.75,96.88,96.62,96.66,13206.0,92.3191,92.4431,92.195,92.2332,13206.0
2019-10-31 13:30:00,96.7,96.77,96.55,96.73,20394.0,92.2714,92.3382,92.1282,92.3,20394.0
2019-10-31 14:00:00,96.67,96.82,96.57,96.82,9747.0,92.2427,92.3859,92.1473,92.3859,9747.0
2019-10-31 14:30:00,96.8,96.87,96.75,96.87,12211.0,92.3668,92.4336,92.3191,92.4336,12211.0
2019-10-31 15:00:00,96.86,97.06,96.81,96.93,22009.0,92.424,92.6149,92.3763,92.4908,22009.0
2019-10-31 15:30:00,96.93,97.36,96.9,97.35,103997.0,92.4908,92.9011,92.4622,92.8916,103997.0
2019-11-01 09:30:00,97.64,97.9,97.56,97.78,12826.0,93.1683,93.4164,93.092,93.3019,12826.0
2019-11-01 10:00:00,97.68,97.86,97.64,97.72,6145.0,93.2065,93.3782,93.1683,93.2447,6145.0
2019-11-01 10:30:00,97.77,98.04,97.77,97.95,7977.0,93.2924,93.55,93.2924,93.4641,7977.0
2019-11-01 11:00:00,97.93,98.09,97.86,97.89,10831.0,93.445,93.5977,93.3782,93.4069,10831.0
2019-11-01 11:30:00,97.91,98.15,97.9,98.11,8187.0,93.426,93.655,93.4164,93.6168,8187.0
2019-11-01 12:00:00,98.16,98.17,97.98,98.07,5357.0,93.6645,93.674,93.4927,93.5786,5357.0
2019-11-01 12:30:00,98.09,98.15,98.05,98.05,4623.0,93.5977,93.655,93.5595,93.5595,4623.0
2019-11-01 13:00:00,98.05,98.23,98.05,98.15,5028.0,93.5595,93.7313,93.5595,93.655,5028.0
2019-11-01 13:30:00,98.16,98.43,98.15,98.43,6534.0,93.6645,93.9221,93.655,93.9221,6534.0
2019-11-01 14:00:00,98.45,98.46,98.2,98.23,5437.0,93.9412,93.9508,93.7027,93.7313,5437.0
2019-11-01 14:30:00,98.23,98.24,97.98,98.03,10518.0,93.7313,93.7408,93.4927,93.5405,10518.0
2019-11-01 15:00:00,98.04,98.05,97.88,97.97,16362.0,93.55,93.5595,93.3973,93.4832,16362.0
2019-11-01 15:30:00,97.96,98.14,97.9,98.1,40262.0,93.4737,93.6454,93.4164,93.6073,40262.0
2019-11-04 09:30:00,98.62,98.9,98.48,98.49,8207.0,94.1034,94.3706,93.9698,93.9794,8207.0
2019-11-04 10:00:00,98.41,98.62,98.14,98.25,24258.0,93.9031,94.1034,93.6454,93.7504,24258.0
2019-11-04 10:30:00,98.25,98.32,97.74,98.04,37305.0,93.7504,93.8172,93.2637,93.55,37305.0
2019-11-04 11:00:00,98.07,98.17,97.58,97.8,29184.0,93.5786,93.674,93.1111,93.321,29184.0
2019-11-04 11:30:00,97.83,97.88,97.63,97.76,22786.0,93.3496,93.3973,93.1588,93.2828,22786.0
2019-11-04 12:00:00,97.77,97.99,97.65,97.89,15059.0,93.2924,93.5023,93.1779,93.4069,15059.0
2019-11-04 12:30:00,97.89,97.96,97.69,97.95,15685.0,93.4069,93.4737,93.216,93.4641,15685.0
2019-11-04 13:00:00,97.93,97.93,97.47,97.52,66835.0,93.445,93.445,93.0061,93.0538,66835.0
2019-11-04 13:30:00,97.52,97.72,97.17,97.64,35169.0,93.0538,93.2447,92.7198,93.1683,35169.0
2019-11-04 14:00:00,97.64,97.69,97.48,97.48,17573.0,93.1683,93.216,93.0156,93.0156,17573.0
2019-11-04 14:30:00,97.5,97.58,97.42,97.5,20474.0,93.0347,93.1111,92.9584,93.0347,20474.0
2019-11-04 15:00:00,97.5,97.67,97.42,97.59,23920.0,93.0347,93.1969,92.9584,93.1206,23920.0
2019-11-04 15:30:00,97.6,97.99,97.58,97.94,81913.0,93.1301,93.5023,93.1111,93.4546,81913.0
2019-11-05 09:30:00,97.97,98.87,97.97,98.87,14853.0,93.4832,94.342,93.4832,94.342,14853.0
2019-11-05 10:00:00,98.99,99.29,98.77,98.88,19377.0,94.4565,94.7428,94.2466,94.3515,19377.0
2019-11-05 10:30:00,98.84,98.95,98.66,98.86,13917.0,94.3134,94.4183,94.1416,94.3324,13917.0
2019-11-05 11:00:00,98.85,98.88,98.18,98.24,14284.0,94.3229,94.3515,93.6836,93.7408,14284.0
2019-11-05 11:30:00,98.28,98.39,98.21,98.31,9157.0,93.779,93.884,93.7122,93.8076,9157.0
2019-11-05 12:00:00,98.3,98.3,97.79,97.88,13072.0,93.7981,93.7981,93.3114,93.3973,13072.0
2019-11-05 12:30:00,97.9,98.1,97.85,98.09,8403.0,93.4164,93.6073,93.3687,93.5977,8403.0
2019-11-05 13:00:00,98.12,98.27,98.0,98.23,20059.0,93.6263,93.7695,93.5118,93.7313,20059.0
2019-11-05 13:30:00,98.19,98.39,98.08,98.39,6986.0,93.6931,93.884,93.5882,93.884,6986.0
2019-11-05 14:00:00,98.37,98.44,98.22,98.37,11741.0,93.8649,93.9317,93.7218,93.8649,11741.0
2019-11-05 14:30:00,98.37,98.41,98.22,98.29,14661.0,93.8649,93.9031,93.7218,93.7885,14661.0
2019-11-05 15:00:00,98.26,98.3,98.09,98.21,12892.0,93.7599,93.7981,93.5977,93.7122,12892.0
2019-11-05 15:30:00,98.23,98.35,98.05,98.13,45387.0,93.7313,93.8458,93.5595,93.6359,45387.0
2019-11-06 09:30:00,97.93,98.15,97.7,98.11,18901.0,93.445,93.655,93.2256,93.6168,18901.0
2019-11-06 10:00:00,98.13,98.51,97.96,98.16,15934.0,93.6359,93.9985,93.4737,93.6645,15934.0
2019-11-06 10:30:00,98.13,98.25,97.96,97.97,30697.0,93.6359,93.7504,93.4737,93.4832,30697.0
2019-11-06 11:00:00,98.0,98.26,98.0,98.16,25870.0,93.5118,93.7599,93.5118,93.6645,25870.0
2019-11-06 11:30:00,98.18,98.24,97.8,97.84,10615.0,93.6836,93.7408,93.321,93.3592,10615.0
2019-11-06 12:00:00,97.82,97.96,97.81,97.87,6539.0,93.3401,93.4737,93.3305,93.3878,6539.0
2019-11-06 12:30:00,97.83,97.91,97.77,97.82,8100.0,93.3496,93.426,93.2924,93.3401,8100.0
2019-11-06 13:00:00,97.84,97.98,97.76,97.96,7773.0,93.3592,93.4927,93.2828,93.4737,7773.0
2019-11-06 13:30:00,97.97,97.99,97.71,97.94,32055.0,93.4832,93.5023,93.2351,93.4546,32055.0
2019-11-06 14:00:00,97.99,98.0,97.91,97.93,9830.0,93.5023,93.5118,93.426,93.445,9830.0
2019-11-06 14:30:00,97.94,98.14,97.85,98.12,8505.0,93.4546,93.6454,93.3687,93.6263,8505.0
2019-11-06 15:00:00,98.14,98.31,98.1,98.27,19116.0,93.6454,93.8076,93.6073,93.7695,19116.0
2019-11-06 15:30:00,98.25,98.54,98.18,98.52,40840.0,93.7504,94.0271,93.6836,94.008,40840.0
2019-11-07 09:30:00,98.77,99.2,98.77,99.0,10156.0,94.2466,94.6569,94.2466,94.466,10156.0
2019-11-07 10:00:00,98.94,99.14,98.81,99.01,4955.0,94.4088,94.5996,94.2847,94.4756,4955.0
2019-11-07 10:30:00,99.06,99.32,99.06,99.31,9566.0,94.5233,94.7714,94.5233,94.7618,9566.0
2019-11-07 11:00:00,99.3,99.47,99.22,99.42,10150.0,94.7523,94.9145,94.676,94.8668,10150.0
2019-11-07 11:30:00,99.43,99.48,99.13,99.45,12631.0,94.8763,94.9241,94.5901,94.8954,12631.0
2019-11-07 12:00:00,99.45,99.45,99.16,99.38,26148.0,94.8954,94.8954,94.6187,94.8286,26148.0
2019-11-07 12:30:00,99.35,99.55,99.35,99.48,6840.0,94.8,94.9908,94.8,94.9241,6840.0
2019-11-07 13:00:00,99.46,99.59,99.42,99.53,6002.0,94.905,95.029,94.8668,94.9718,6002.0
2019-11-07 13:30:00,99.55,99.61,99.44,99.57,11409.0,94.9908,95.0481,94.8859,95.0099,11409.0
2019-11-07 14:00:00,99.57,99.62,99.53,99.55,11560.0,95.0099,95.0576,94.9718,94.9908,11560.0
2019-11-07 14:30:00,99.55,99.55,99.15,99.29,12949.0,94.9908,94.9908,94.6092,94.7428,12949.0
2019-11-07 15:00:00,99.31,99.43,99.17,99.27,17095.0,94.7618,94.8763,94.6282,94.7237,17095.0
2019-11-07 15:30:00,99.29,99.31,98.83,98.96,45008.0,94.7428,94.7618,94.3038,94.4279,45008.0
2019-11-08 09:30:00,98.98,98.99,98.39,98.45,12841.0,94.4469,94.4565,93.884,93.9412,12841.0
2019-11-08 10:00:00,98.33,98.46,98.12,98.42,13006.0,93.8267,93.9508,93.6263,93.9126,13006.0
2019-11-08 10:30:00,98.47,98.61,98.37,98.41,11818.0,93.9603,94.0939,93.8649,93.9031,11818.0
2019-11-08 11:00:00,98.4,98.65,98.38,98.64,10347.0,93.8935,94.1321,93.8744,94.1225,10347.0
2019-11-08 11:30:00,98.66,98.92,98.64,98.88,7048.0,94.1416,94.3897,94.1225,94.3515,7048.0
2019-11-08 12:00:00,98.86,99.03,98.84,99.01,7872.0,94.3324,94.4947,94.3134,94.4756,7872.0
2019-11-08 12:30:00,99.01,99.08,99.0,99.06,10694.0,94.4756,94.5424,94.466,94.5233,10694.0
2019-11-08 13:00:00,99.05,99.14,99.01,99.14,12935.0,94.5137,94.5996,94.4756,94.5996,12935.0
2019-11-08 13:30:00,99.15,99.2,99.03,99.03,12244.0,94.6092,94.6569,94.4947,94.4947,12244.0
2019-11-08 14:00:00,99.01,99.05,98.88,98.88,9626.0,94.4756,94.5137,94.3515,94.3515,9626.0
2019-11-08 14:30:00,98.9,99.09,98.85,99.07,13785.0,94.3706,94.5519,94.3229,94.5328,13785.0
2019-11-08 15:00:00,99.07,99.07,98.92,99.04,14563.0,94.5328,94.5328,94.3897,94.5042,14563.0
2019-11-08 15:30:00,99.05,99.05,98.76,98.93,64334.0,94.5137,94.5137,94.237,94.3992,64334.0
2019-11-11 09:30:00,98.41,98.9,98.02,98.69,12793.0,93.9031,94.3706,93.5309,94.1702,12793.0
2019-11-11 10:00:00,98.72,99.06,98.69,99.05,11560.0,94.1989,94.5233,94.1702,94.5137,11560.0
2019-11-11 10:30:00,99.11,99.2,99.03,99.11,10781.0,94.571,94.6569,94.4947,94.571,10781.0
2019-11-11 11:00:00,99.12,99.13,98.79,98.81,10889.0,94.5805,94.5901,94.2657,94.2847,10889.0
2019-11-11 11:30:00,98.81,99.01,98.77,98.86,10030.0,94.2847,94.4756,94.2466,94.3324,10030.0
2019-11-11 12:00:00,98.86,98.97,98.83,98.91,11486.0,94.3324,94.4374,94.3038,94.3802,11486.0
2019-11-11 12:30:00,98.96,99.06,98.74,98.85,8408.0,94.4279,94.5233,94.2179,94.3229,8408.0
2019-11-11 13:00:00,98.84,98.89,98.69,98.7,9118.0,94.3134,94.3611,94.1702,94.1798,9118.0
2019-11-11 13:30:00,98.7,98.91,98.69,98.81,9963.0,94.1798,94.3802,94.1702,94.2847,9963.0
2019-11-11 14:00:00,98.83,98.85,98.66,98.69,12048.0,94.3038,94.3229,94.1416,94.1702,12048.0
2019-11-11 14:30:00,98.68,98.77,98.61,98.72,11620.0,94.1607,94.2466,94.0939,94.1989,11620.0
2019-11-11 15:00:00,98.73,98.74,98.66,98.66,14744.0,94.2084,94.2179,94.1416,94.1416,14744.0
2019-11-11 15:30:00,98.66,98.7,98.45,98.69,51289.0,94.1416,94.1798,93.9412,94.1702,51289.0
2019-11-12 09:30:00,98.99,99.03,98.52,98.87,9908.0,94.4565,94.4947,94.008,94.342,9908.0
2019-11-12 10:00:00,99.0,99.55,98.97,99.49,11067.0,94.466,94.9908,94.4374,94.9336,11067.0
2019-11-12 10:30:00,99.46,99.6,99.36,99.41,8315.0,94.905,95.0386,94.8095,94.8573,8315.0
2019-11-12 11:00:00,99.43,99.64,99.35,99.42,9272.0,94.8763,95.0767,94.8,94.8668,9272.0
2019-11-12 11:30:00,99.4,99.54,99.35,99.36,9549.0,94.8477,94.9813,94.8,94.8095,9549.0
2019-11-12 12:00:00,99.33,99.37,99.12,99.28,8700.0,94.7809,94.8191,94.5805,94.7332,8700.0
2019-11-12 12:30:00,99.27,99.41,99.24,99.41,5234.0,94.7237,94.8573,94.695,94.8573,5234.0
2019-11-12 13:00:00,99.39,99.54,99.36,99.4,16855.0,94.8382,94.9813,94.8095,94.8477,16855.0
2019-11-12 13:30:00,99.38,99.66,99.35,99.58,15025.0,94.8286,95.0958,94.8,95.0195,15025.0
2019-11-12 14:00:00,99.56,99.56,99.27,99.33,10237.0,95.0004,95.0004,94.7237,94.7809,10237.0
2019-11-12 14:30:00,99.37,99.49,99.21,99.21,8895.0,94.8191,94.9336,94.6664,94.6664,8895.0
2019-11-12 15:00:00,99.23,99.36,99.2,99.29,12092.0,94.6855,94.8095,94.6569,94.7428,12092.0
2019-11-12 15:30:00,99.29,99.37,99.24,99.37,41181.0,94.7428,94.8191,94.695,94.8191,41181.0
2019-11-13 09:30:00,98.76,98.76,98.18,98.33,6155.0,94.237,94.237,93.6836,93.8267,6155.0
2019-11-13 10:00:00,98.4,98.85,98.4,98.77,6827.0,93.8935,94.3229,93.8935,94.2466,6827.0
2019-11-13 10:30:00,98.8,99.2,98.66,99.2,6145.0,94.2752,94.6569,94.1416,94.6569,6145.0
2019-11-13 11:00:00,99.19,99.2,98.97,99.0,12077.0,94.6473,94.6569,94.4374,94.466,12077.0
2019-11-13 11:30:00,99.0,99.15,98.97,99.1,16583.0,94.466,94.6092,94.4374,94.5615,16583.0
2019-11-13 12:00:00,99.11,99.42,99.11,99.27,11788.0,94.571,94.8668,94.571,94.7237,11788.0
2019-11-13 12:30:00,99.27,99.35,99.14,99.3,12392.0,94.7237,94.8,94.5996,94.7523,12392.0
2019-11-13 13:00:00,99.3,99.41,99.16,99.31,38006.0,94.7523,94.8573,94.6187,94.7618,38006.0
2019-11-13 13:30:00,99.3,99.57,99.23,99.24,12935.0,94.7523,95.0099,94.6855,94.695,12935.0
2019-11-13 14:00:00,99.28,99.44,99.22,99.41,10757.0,94.7332,94.8859,94.676,94.8573,10757.0
2019-11-13 14:30:00,99.43,99.6,99.39,99.6,11359.0,94.8763,95.0386,94.8382,95.0386,11359.0
2019-11-13 15:00:00,99.6,99.6,99.49,99.5,14637.0,95.0386,95.0386,94.9336,94.9431,14637.0
2019-11-13 15:30:00,99.51,99.6,99.28,99.57,60960.0,94.9527,95.0386,94.7332,95.0099,60960.0
2019-11-14 09:30:00,99.3,99.69,99.24,99.67,5211.0,94.7523,95.1244,94.695,95.1053,5211.0
2019-11-14 10:00:00,99.69,99.82,99.61,99.7,11846.0,95.1244,95.2485,95.0481,95.134,11846.0
2019-11-14 10:30:00,99.74,100.08,99.71,99.71,10981.0,95.1721,95.4966,95.1435,95.1435,10981.0
2019-11-14 11:00:00,99.73,100.07,99.73,99.96,8213.0,95.1626,95.487,95.1626,95.3821,8213.0
2019-11-14 11:30:00,99.95,99.95,99.54,99.74,10008.0,95.3725,95.3725,94.9813,95.1721,10008.0
2019-11-14 12:00:00,99.74,99.75,99.66,99.74,8933.0,95.1721,95.1817,95.0958,95.1721,8933.0
2019-11-14 12:30:00,99.75,99.97,99.75,99.83,10504.0,95.1817,95.3916,95.1817,95.258,10504.0
2019-11-14 13:00:00,99.83,99.9,99.74,99.8,12028.0,95.258,95.3248,95.1721,95.2294,12028.0
2019-11-14 13:30:00,99.79,99.88,99.58,99.69,25874.0,95.2199,95.3057,95.0195,95.1244,25874.0
2019-11-14 14:00:00,99.71,99.78,99.67,99.68,7842.0,95.1435,95.2103,95.1053,95.1149,7842.0
2019-11-14 14:30:00,99.68,100.04,99.62,100.04,20154.0,95.1149,95.4584,95.0576,95.4584,20154.0
2019-11-14 15:00:00,100.05,100.18,99.89,100.18,47596.0,95.4679,95.592,95.3153,95.592,47596.0
2019-11-14 15:30:00,100.17,100.21,99.99,100.15,52599.0,95.5825,95.6206,95.4107,95.5634,52599.0
2019-11-15 09:30:00,100.35,100.83,99.93,99.99,26279.0,95.7542,96.2122,95.3534,95.4107,26279.0
2019-11-15 10:00:00,99.81,100.13,99.56,99.95,15644.0,95.2389,95.5443,95.0004,95.3725,15644.0
2019-11-15 10:30:00,99.93,99.93,99.34,99.52,22467.0,95.3534,95.3534,94.7905,94.9622,22467.0
2019-11-15 11:00:00,99.66,99.91,99.6,99.73,20201.0,95.0958,95.3344,95.0386,95.1626,20201.0
2019-11-15 11:30:00,99.77,99.91,99.47,99.51,23308.0,95.2008,95.3344,94.9145,94.9527,23308.0
2019-11-15 12:00:00,99.5,99.57,99.21,99.32,24228.0,94.9431,95.0099,94.6664,94.7714,24228.0
2019-11-15 12:30:00,99.33,99.52,99.17,99.48,40322.0,94.7809,94.9622,94.6282,94.9241,40322.0
2019-11-15 13:00:00,99.49,99.52,99.32,99.34,22466.0,94.9336,94.9622,94.7714,94.7905,22466.0
2019-11-15 13:30:00,99.33,99.63,99.3,99.58,30848.0,94.7809,95.0672,94.7523,95.0195,30848.0
2019-11-15 14:00:00,99.57,99.7,99.46,99.64,17724.0,95.0099,95.134,94.905,95.0767,17724.0
2019-11-15 14:30:00,99.63,99.68,99.48,99.57,22011.0,95.0672,95.1149,94.9241,95.0099,22011.0
2019-11-15 15:00:00,99.56,99.58,99.3,99.32,26214.0,95.0004,95.0195,94.7523,94.7714,26214.0
2019-11-15 15:30:00,99.33,99.44,99.12,99.22,116012.0,94.7809,94.8859,94.5805,94.676,116012.0
2019-11-18 09:30:00,98.84,98.99,98.45,98.61,11072.0,94.3134,94.4565,93.9412,94.0939,11072.0
2019-11-18 10:00:00,98.64,98.87,98.61,98.76,12205.0,94.1225,94.342,94.0939,94.237,12205.0
2019-11-18 10:30:00,98.78,98.89,98.73,98.81,13756.0,94.2561,94.3611,94.2084,94.2847,13756.0
2019-11-18 11:00:00,98.79,99.07,98.79,99.07,9863.0,94.2657,94.5328,94.2657,94.5328,9863.0
2019-11-18 11:30:00,99.09,99.24,99.09,99.13,14161.0,94.5519,94.695,94.5519,94.5901,14161.0
2019-11-18 12:00:00,99.14,99.17,99.05,99.07,10511.0,94.5996,94.6282,94.5137,94.5328,10511.0
2019-11-18 12:30:00,99.07,99.15,99.04,99.15,11724.0,94.5328,94.6092,94.5042,94.6092,11724.0
2019-11-18 13:00:00,99.15,99.36,99.13,99.28,12859.0,94.6092,94.8095,94.5901,94.7332,12859.0
2019-11-18 13:30:00,99.28,99.4,99.26,99.35,10636.0,94.7332,94.8477,94.7141,94.8,10636.0
2019-11-18 14:00:00,99.32,99.32,99.16,99.18,10779.0,94.7714,94.7714,94.6187,94.6378,10779.0
2019-11-18 14:30:00,99.18,99.33,99.16,99.27,13759.0,94.6378,94.7809,94.6187,94.7237,13759.0
2019-11-18 15:00:00,99.26,99.57,99.24,99.48,24815.0,94.7141,95.0099,94.695,94.9241,24815.0
2019-11-18 15:30:00,99.49,99.53,99.29,99.53,77918.0,94.9336,94.9718,94.7428,94.9718,77918.0
2019-11-19 09:30:00,99.81,100.25,99.51,99.57,17029.0,95.2389,95.6588,94.9527,95.0099,17029.0
2019-11-19 10:00:00,99.46,99.59,99.35,99.49,6845.0,94.905,95.029,94.8,94.9336,6845.0
2019-11-19 10:30:00,99.51,99.7,99.32,99.34,10433.0,94.9527,95.134,94.7714,94.7905,10433.0
2019-11-19 11:00:00,99.42,99.64,99.35,99.64,7635.0,94.8668,95.0767,94.8,95.0767,7635.0
2019-11-19 11:30:00,99.68,99.76,99.57,99.64,8680.0,95.1149,95.1912,95.0099,95.0767,8680.0
2019-11-19 12:00:00,99.66,99.81,99.55,99.81,8200.0,95.0958,95.2389,94.9908,95.2389,8200.0
2019-11-19 12:30:00,99.79,99.8,99.6,99.72,5200.0,95.2199,95.2294,95.0386,95.1531,5200.0
2019-11-19 13:00:00,99.72,99.79,99.66,99.74,9219.0,95.1531,95.2199,95.0958,95.1721,9219.0
2019-11-19 13:30:00,99.71,99.79,99.66,99.72,9687.0,95.1435,95.2199,95.0958,95.1531,9687.0
2019-11-19 14:00:00,99.73,99.84,99.59,99.67,33195.0,95.1626,95.2676,95.029,95.1053,33195.0
2019-11-19 14:30:00,99.68,99.7,99.34,99.38,15183.0,95.1149,95.134,94.7905,94.8286,15183.0
2019-11-19 15:00:00,99.38,99.5,99.36,99.4,22621.0,94.8286,94.9431,94.8095,94.8477,22621.0
2019-11-19 15:30:00,99.4,99.51,99.22,99.4,76957.0,94.8477,94.9527,94.676,94.8477,76957.0
2019-11-20 09:30:00,99.18,99.57,99.0,99.5,17384.0,94.6378,95.0099,94.466,94.9431,17384.0
2019-11-20 10:00:00,99.5,99.77,99.44,99.58,10985.0,94.9431,95.2008,94.8859,95.0195,10985.0
2019-11-20 10:30:00,99.61,99.98,99.61,99.88,8476.0,95.0481,95.4012,95.0481,95.3057,8476.0
2019-11-20 11:00:00,99.89,100.34,99.84,100.29,16068.0,95.3153,95.7447,95.2676,95.697,16068.0
2019-11-20 11:30:00,100.27,100.45,100.2,100.35,9562.0,95.6779,95.8496,95.6111,95.7542,9562.0
2019-11-20 12:00:00,100.32,100.47,100.26,100.43,10603.0,95.7256,95.8687,95.6683,95.8305,10603.0
2019-11-20 12:30:00,100.44,100.44,99.94,100.03,12501.0,95.8401,95.8401,95.363,95.4489,12501.0
2019-11-20 13:00:00,100.01,100.09,99.71,99.86,11020.0,95.4298,95.5061,95.1435,95.2866,11020.0
2019-11-20 13:30:00,99.85,100.06,99.55,99.93,29426.0,95.2771,95.4775,94.9908,95.3534,29426.0
2019-11-20 14:00:00,99.95,100.03,99.8,100.02,18315.0,95.3725,95.4489,95.2294,95.4393,18315.0
2019-11-20 14:30:00,100.03,100.17,100.03,100.13,16700.0,95.4489,95.5825,95.4489,95.5443,16700.0
2019-11-20 15:00:00,100.14,100.25,100.06,100.18,25195.0,95.5538,95.6588,95.4775,95.592,25195.0
2019-11-20 15:30:00,100.16,100.16,99.95,100.06,96175.0,95.5729,95.5729,95.3725,95.4775,96175.0
2019-11-21 09:30:00,100.28,100.41,99.71,100.17,12233.0,95.6874,95.8115,95.1435,95.5825,12233.0
2019-11-21 10:00:00,100.16,100.38,99.68,99.7,12515.0,95.5729,95.7828,95.1149,95.134,12515.0
2019-11-21 10:30:00,99.69,99.91,99.6,99.73,10539.0,95.1244,95.3344,95.0386,95.1626,10539.0
2019-11-21 11:00:00,99.75,99.84,99.64,99.73,9617.0,95.1817,95.2676,95.0767,95.1626,9617.0
2019-11-21 11:30:00,99.71,99.87,99.61,99.82,9420.0,95.1435,95.2962,95.0481,95.2485,9420.0
2019-11-21 12:00:00,99.81,100.18,99.8,100.15,12907.0,95.2389,95.592,95.2294,95.5634,12907.0
2019-11-21 12:30:00,100.16,100.47,100.16,100.43,7728.0,95.5729,95.8687,95.5729,95.8305,7728.0
2019-11-21 13:00:00,100.43,100.53,100.33,100.46,14032.0,95.8305,95.926,95.7351,95.8592,14032.0
2019-11-21 13:30:00,100.47,100.48,100.24,100.25,8756.0,95.8687,95.8783,95.6492,95.6588,8756.0
2019-11-21 14:00:00,100.26,100.41,100.21,100.37,13838.0,95.6683,95.8115,95.6206,95.7733,13838.0
2019-11-21 14:30:00,100.37,100.52,100.29,100.5,10344.0,95.7733,95.9164,95.697,95.8973,10344.0
2019-11-21 15:00:00,100.5,100.53,100.38,100.4,19564.0,95.8973,95.926,95.7828,95.8019,19564.0
2019-11-21 15:30:00,100.41,100.42,100.13,100.35,48669.0,95.8115,95.821,95.5443,95.7542,48669.0
2019-11-22 09:30:00,100.67,100.89,100.22,100.62,8809.0,96.0596,96.2695,95.6302,96.0118,8809.0
2019-11-22 10:00:00,100.59,100.63,100.18,100.23,7181.0,95.9832,96.0214,95.592,95.6397,7181.0
2019-11-22 10:30:00,100.25,100.36,100.16,100.24,7932.0,95.6588,95.7637,95.5729,95.6492,7932.0
2019-11-22 11:00:00,100.22,100.24,100.05,100.22,7833.0,95.6302,95.6492,95.4679,95.6302,7833.0
2019-11-22 11:30:00,100.21,100.32,100.01,100.14,9159.0,95.6206,95.7256,95.4298,95.5538,9159.0
2019-11-22 12:00:00,100.16,100.24,100.08,100.13,6777.0,95.5729,95.6492,95.4966,95.5443,6777.0
2019-11-22 12:30:00,100.13,100.26,100.09,100.26,7480.0,95.5443,95.6683,95.5061,95.6683,7480.0
2019-11-22 13:00:00,100.27,100.41,100.25,100.4,9066.0,95.6779,95.8115,95.6588,95.8019,9066.0
2019-11-22 13:30:00,100.41,100.56,100.38,100.55,5604.0,95.8115,95.9546,95.7828,95.945,5604.0
2019-11-22 14:00:00,100.54,100.69,100.5,100.69,13393.0,95.9355,96.0786,95.8973,96.0786,13393.0
2019-11-22 14:30:00,100.67,100.98,100.67,100.88,24149.0,96.0596,96.3554,96.0596,96.2599,24149.0
2019-11-22 15:00:00,100.89,101.01,100.87,100.94,32041.0,96.2695,96.384,96.2504,96.3172,32041.0
2019-11-22 15:30:00,100.94,101.0,100.71,100.93,40528.0,96.3172,96.3744,96.0977,96.3076,40528.0
2019-11-25 09:30:00,101.04,101.59,100.7,100.92,9123.0,96.4126,96.9374,96.0882,96.2981,9123.0
2019-11-25 10:00:00,100.9,101.57,100.71,101.54,14724.0,96.279,96.9183,96.0977,96.8897,14724.0
2019-11-25 10:30:00,101.53,101.62,101.42,101.43,11729.0,96.8802,96.966,96.7752,96.7847,11729.0
2019-11-25 11:00:00,101.46,101.55,101.21,101.34,11951.0,96.8134,96.8992,96.5748,96.6989,11951.0
2019-11-25 11:30:00,101.35,101.52,101.31,101.36,9430.0,96.7084,96.8706,96.6702,96.718,9430.0
2019-11-25 12:00:00,101.4,101.46,101.26,101.26,7861.0,96.7561,96.8134,96.6225,96.6225,7861.0
2019-11-25 12:30:00,101.27,101.38,101.22,101.27,11454.0,96.6321,96.737,96.5844,96.6321,11454.0
2019-11-25 13:00:00,101.27,101.45,101.26,101.38,14670.0,96.6321,96.8038,96.6225,96.737,14670.0
2019-11-25 13:30:00,101.38,101.41,101.29,101.35,12760.0,96.737,96.7657,96.6512,96.7084,12760.0
2019-11-25 14:00:00,101.35,101.49,101.22,101.38,15557.0,96.7084,96.842,96.5844,96.737,15557.0
2019-11-25 14:30:00,101.38,101.51,101.36,101.47,17842.0,96.737,96.8611,96.718,96.8229,17842.0
2019-11-25 15:00:00,101.46,101.52,101.34,101.45,21111.0,96.8134,96.8706,96.6989,96.8038,21111.0
2019-11-25 15:30:00,101.46,101.51,101.19,101.37,76415.0,96.8134,96.8611,96.5557,96.7275,76415.0
2019-11-26 09:30:00,101.24,101.74,101.07,101.74,9098.0,96.6034,97.0805,96.4412,97.0805,9098.0
2019-11-26 10:00:00,101.76,102.2,101.65,101.73,22163.0,97.0996,97.5195,96.9947,97.071,22163.0
2019-11-26 10:30:00,101.73,101.84,101.6,101.61,11193.0,97.071,97.176,96.947,96.9565,11193.0
2019-11-26 11:00:00,101.61,101.79,101.59,101.79,26435.0,96.9565,97.1283,96.9374,97.1283,26435.0
2019-11-26 11:30:00,101.79,101.79,101.38,101.48,11065.0,97.1283,97.1283,96.737,96.8325,11065.0
2019-11-26 12:00:00,101.5,101.69,101.5,101.61,10479.0,96.8515,97.0328,96.8515,96.9565,10479.0
2019-11-26 12:30:00,101.65,101.74,101.59,101.63,12744.0,96.9947,97.0805,96.9374,96.9756,12744.0
2019-11-26 13:00:00,101.62,101.87,101.62,101.72,14937.0,96.966,97.2046,96.966,97.0615,14937.0
2019-11-26 13:30:00,101.72,101.77,101.56,101.74,11777.0,97.0615,97.1092,96.9088,97.0805,11777.0
2019-11-26 14:00:00,101.75,101.76,101.61,101.64,16702.0,97.0901,97.0996,96.9565,96.9851,16702.0
2019-11-26 14:30:00,101.64,101.78,101.58,101.74,9489.0,96.9851,97.1187,96.9279,97.0805,9489.0
2019-11-26 15:00:00,101.73,101.81,101.67,101.78,17788.0,97.071,97.1473,97.0138,97.1187,17788.0
2019-11-26 15:30:00,101.78,102.4,101.74,102.32,143179.0,97.1187,97.7103,97.0805,97.634,143179.0
2019-11-27 09:30:00,102.78,102.86,102.42,102.86,8355.0,98.0729,98.1493,97.7294,98.1493,8355.0
2019-11-27 10:00:00,102.8,103.02,102.7,102.86,11613.0,98.092,98.3019,97.9966,98.1493,11613.0
2019-11-27 10:30:00,102.91,103.24,102.9,103.24,8185.0,98.197,98.5119,98.1874,98.5119,8185.0
2019-11-27 11:00:00,103.26,103.37,103.06,103.16,12852.0,98.5309,98.6359,98.3401,98.4355,12852.0
2019-11-27 11:30:00,103.13,103.32,103.11,103.11,9454.0,98.4069,98.5882,98.3878,98.3878,9454.0
2019-11-27 12:00:00,103.12,103.39,103.11,103.35,8953.0,98.3973,98.655,98.3878,98.6168,8953.0
2019-11-27 12:30:00,103.35,103.38,103.26,103.37,6964.0,98.6168,98.6454,98.5309,98.6359,6964.0
2019-11-27 13:00:00,103.37,103.53,103.35,103.5,16702.0,98.6359,98.7886,98.6168,98.7599,16702.0
2019-11-27 13:30:00,103.48,103.53,103.44,103.44,11408.0,98.7409,98.7886,98.7027,98.7027,11408.0
2019-11-27 14:00:00,103.4,103.41,103.28,103.41,7847.0,98.6645,98.6741,98.55,98.6741,7847.0
2019-11-27 14:30:00,103.41,103.48,103.35,103.38,10184.0,98.6741,98.7409,98.6168,98.6454,10184.0
2019-11-27 15:00:00,103.39,103.52,103.18,103.19,55153.0,98.655,98.779,98.4546,98.4641,55153.0
2019-11-27 15:30:00,103.18,103.21,103.04,103.12,58141.0,98.4546,98.4832,98.321,98.3973,58141.0
2019-11-29 09:30:00,103.08,103.18,102.74,102.99,11477.0,98.3592,98.4546,98.0348,98.2733,11477.0
2019-11-29 10:00:00,102.92,103.05,102.82,102.9,7838.0,98.2065,98.3306,98.1111,98.1874,7838.0
2019-11-29 10:30:00,102.89,102.93,102.83,102.92,7100.0,98.1779,98.216,98.1206,98.2065,7100.0
2019-11-29 11:00:00,102.92,103.15,102.9,103.08,12459.0,98.2065,98.426,98.1874,98.3592,12459.0
2019-11-29 11:30:00,103.1,103.28,102.96,103.05,11431.0,98.3783,98.55,98.2447,98.3306,11431.0
2019-11-29 12:00:00,103.05,103.24,102.99,103.15,11965.0,98.3306,98.5119,98.2733,98.426,11965.0
2019-11-29 12:30:00,103.14,103.14,102.67,102.8,38240.0,98.4164,98.4164,97.968,98.092,38240.0
2019-12-02 09:30:00,103.31,103.59,102.76,103.59,11828.0,98.5786,98.8458,98.0538,98.8458,11828.0
2019-12-02 10:00:00,103.59,103.62,103.28,103.46,19558.0,98.8458,98.8744,98.55,98.7218,19558.0
2019-12-02 10:30:00,103.43,103.57,103.11,103.16,10007.0,98.6931,98.8267,98.3878,98.4355,10007.0
2019-12-02 11:00:00,103.17,103.51,103.1,103.48,8413.0,98.4451,98.7695,98.3783,98.7409,8413.0
2019-12-02 11:30:00,103.41,103.58,103.18,103.58,10776.0,98.6741,98.8363,98.4546,98.8363,10776.0
2019-12-02 12:00:00,103.58,103.62,103.27,103.33,13789.0,98.8363,98.8744,98.5405,98.5977,13789.0
2019-12-02 12:30:00,103.36,103.43,103.19,103.19,12859.0,98.6264,98.6931,98.4641,98.4641,12859.0
2019-12-02 13:00:00,103.12,103.28,103.11,103.19,9726.0,98.3973,98.55,98.3878,98.4641,9726.0
2019-12-02 13:30:00,103.19,103.2,103.0,103.05,13432.0,98.4641,98.4737,98.2828,98.3306,13432.0
2019-12-02 14:00:00,103.04,103.2,102.95,103.15,24478.0,98.321,98.4737,98.2351,98.426,24478.0
2019-12-02 14:30:00,103.16,103.18,103.01,103.03,16175.0,98.4355,98.4546,98.2924,98.3115,16175.0
2019-12-02 15:00:00,102.99,102.99,102.66,102.69,20857.0,98.2733,98.2733,97.9584,97.987,20857.0
2019-12-02 15:30:00,102.67,102.78,102.41,102.45,101781.0,97.968,98.0729,97.7199,97.758,101781.0
2019-12-03 09:30:00,101.32,101.32,100.22,100.75,23317.0,96.6798,96.6798,95.6302,96.1359,23317.0
2019-12-03 10:00:00,100.63,100.81,100.44,100.69,12352.0,96.0214,96.1931,95.8401,96.0786,12352.0
2019-12-03 10:30:00,100.69,100.92,100.67,100.87,15588.0,96.0786,96.2981,96.0596,96.2504,15588.0
2019-12-03 11:00:00,100.88,100.93,100.65,100.67,9944.0,96.2599,96.3076,96.0405,96.0596,9944.0
2019-12-03 11:30:00,100.71,100.81,100.46,100.47,11984.0,96.0977,96.1931,95.8592,95.8687,11984.0
2019-12-03 12:00:00,100.46,100.49,100.28,100.43,13179.0,95.8592,95.8878,95.6874,95.8305,13179.0
2019-12-03 12:30:00,100.43,100.46,100.29,100.46,8199.0,95.8305,95.8592,95.697,95.8592,8199.0
2019-12-03 13:00:00,100.47,100.65,100.47,100.65,8620.0,95.8687,96.0405,95.8687,96.0405,8620.0
2019-12-03 13:30:00,100.68,100.77,100.59,100.68,12743.0,96.0691,96.155,95.9832,96.0691,12743.0
2019-12-03 14:00:00,100.66,100.77,100.53,100.55,12342.0,96.05,96.155,95.926,95.945,12342.0
2019-12-03 14:30:00,100.56,100.68,100.5,100.67,13129.0,95.9546,96.0691,95.8973,96.0596,13129.0
2019-12-03 15:00:00,100.68,100.99,100.59,100.96,15844.0,96.0691,96.3649,95.9832,96.3363,15844.0
2019-12-03 15:30:00,100.96,100.96,100.71,100.74,61663.0,96.3363,96.3363,96.0977,96.1263,61663.0
2019-12-04 09:30:00,100.83,102.0,100.83,102.0,33848.0,96.2122,97.3286,96.2122,97.3286,33848.0
2019-12-04 10:00:00,101.92,101.94,101.36,101.36,21042.0,97.2523,97.2714,96.718,96.718,21042.0
2019-12-04 10:30:00,101.36,101.68,101.36,101.52,11352.0,96.718,97.0233,96.718,96.8706,11352.0
2019-12-04 11:00:00,101.57,101.59,101.36,101.56,16288.0,96.9183,96.9374,96.718,96.9088,16288.0
2019-12-04 11:30:00,101.6,101.71,101.59,101.67,7262.0,96.947,97.0519,96.9374,97.0138,7262.0
2019-12-04 12:00:00,101.69,101.71,101.48,101.52,7756.0,97.0328,97.0519,96.8325,96.8706,7756.0
2019-12-04 12:30:00,101.55,101.73,101.55,101.72,4920.0,96.8992,97.071,96.8992,97.0615,4920.0
2019-12-04 13:00:00,101.68,101.77,101.61,101.68,7060.0,97.0233,97.1092,96.9565,97.0233,7060.0
2019-12-04 13:30:00,101.67,101.7,101.54,101.62,7851.0,97.0138,97.0424,96.8897,96.966,7851.0
2019-12-04 14:00:00,101.62,101.73,101.61,101.71,15068.0,96.966,97.071,96.9565,97.0519,15068.0
2019-12-04 14:30:00,101.73,101.78,101.62,101.66,12393.0,97.071,97.1187,96.966,97.0042,12393.0
2019-12-04 15:00:00,101.66,101.68,101.55,101.55,20592.0,97.0042,97.0233,96.8992,96.8992,20592.0
2019-12-04 15:30:00,101.58,101.77,101.48,101.64,98983.0,96.9279,97.1092,96.8325,96.9851,98983.0
2019-12-05 09:30:00,101.64,102.1,101.64,101.89,18217.0,96.9851,97.4241,96.9851,97.2237,18217.0
2019-12-05 10:00:00,101.89,102.0,101.71,101.76,7870.0,97.2237,97.3286,97.0519,97.0996,7870.0
2019-12-05 10:30:00,101.73,101.79,101.54,101.72,91461.0,97.071,97.1283,96.8897,97.0615,91461.0
2019-12-05 11:00:00,101.7,102.23,101.67,102.19,13883.0,97.0424,97.5481,97.0138,97.5099,13883.0
2019-12-05 11:30:00,102.1,102.1,101.85,101.86,9798.0,97.4241,97.4241,97.1855,97.1951,9798.0
2019-12-05 12:00:00,101.79,101.88,101.69,101.79,7313.0,97.1283,97.2141,97.0328,97.1283,7313.0
2019-12-05 12:30:00,101.8,101.93,101.76,101.91,3118.0,97.1378,97.2618,97.0996,97.2428,3118.0
2019-12-05 13:00:00,101.93,102.03,101.89,102.01,3668.0,97.2618,97.3573,97.2237,97.3382,3668.0
2019-12-05 13:30:00,102.02,102.07,101.92,101.95,4044.0,97.3477,97.3954,97.2523,97.2809,4044.0
2019-12-05 14:00:00,101.95,102.08,101.95,102.08,3793.0,97.2809,97.405,97.2809,97.405,3793.0
2019-12-05 14:30:00,102.07,102.13,101.89,101.93,7422.0,97.3954,97.4527,97.2237,97.2618,7422.0
2019-12-05 15:00:00,101.99,102.18,101.99,102.15,9537.0,97.3191,97.5004,97.3191,97.4718,9537.0
2019-12-05 15:30:00,102.14,102.19,101.98,102.1,37933.0,97.4622,97.5099,97.3096,97.4241,37933.0
2019-12-06 09:30:00,103.11,103.32,102.91,103.2,17016.0,98.3878,98.5882,98.197,98.4737,17016.0
2019-12-06 10:00:00,103.12,103.33,102.92,103.18,10417.0,98.3973,98.5977,98.2065,98.4546,10417.0
2019-12-06 10:30:00,103.14,103.2,102.85,103.2,6280.0,98.4164,98.4737,98.1397,98.4737,6280.0
2019-12-06 11:00:00,103.22,103.22,102.99,103.17,7875.0,98.4928,98.4928,98.2733,98.4451,7875.0
2019-12-06 11:30:00,103.18,103.51,103.15,103.48,11693.0,98.4546,98.7695,98.426,98.7409,11693.0
2019-12-06 12:00:00,103.47,103.59,103.44,103.56,8538.0,98.7313,98.8458,98.7027,98.8172,8538.0
2019-12-06 12:30:00,103.58,103.58,103.35,103.47,7595.0,98.8363,98.8363,98.6168,98.7313,7595.0
2019-12-06 13:00:00,103.43,103.46,103.27,103.27,35786.0,98.6931,98.7218,98.5405,98.5405,35786.0
2019-12-06 13:30:00,103.22,103.22,103.04,103.08,8438.0,98.4928,98.4928,98.321,98.3592,8438.0
2019-12-06 14:00:00,103.08,103.21,103.05,103.19,9620.0,98.3592,98.4832,98.3306,98.4641,9620.0
2019-12-06 14:30:00,103.18,103.25,103.11,103.23,9888.0,98.4546,98.5214,98.3878,98.5023,9888.0
2019-12-06 15:00:00,103.22,103.34,103.17,103.33,22643.0,98.4928,98.6073,98.4451,98.5977,22643.0
2019-12-06 15:30:00,103.34,103.51,103.27,103.31,51450.0,98.6073,98.7695,98.5405,98.5786,51450.0
2019-12-09 09:30:00,104.0,104.0,103.5,103.65,11122.0,99.237,99.237,98.7599,98.9031,11122.0
2019-12-09 10:00:00,103.59,104.02,103.59,103.86,10561.0,98.8458,99.2561,98.8458,99.1035,10561.0
2019-12-09 10:30:00,103.88,104.11,103.88,104.08,6423.0,99.1225,99.342,99.1225,99.3134,6423.0
2019-12-09 11:00:00,104.08,104.08,103.91,103.97,8732.0,99.3134,99.3134,99.1512,99.2084,8732.0
2019-12-09 11:30:00,103.94,104.04,103.93,103.98,4055.0,99.1798,99.2752,99.1703,99.218,4055.0
2019-12-09 12:00:00,103.97,104.07,103.92,103.94,6734.0,99.2084,99.3038,99.1607,99.1798,6734.0
2019-12-09 12:30:00,103.96,104.07,103.96,104.05,4180.0,99.1989,99.3038,99.1989,99.2848,4180.0
2019-12-09 13:00:00,104.01,104.06,103.8,103.84,4624.0,99.2466,99.2943,99.0462,99.0844,4624.0
2019-12-09 13:30:00,103.84,103.98,103.83,103.95,4319.0,99.0844,99.218,99.0748,99.1893,4319.0
2019-12-09 14:00:00,103.92,103.99,103.89,103.99,5347.0,99.1607,99.2275,99.1321,99.2275,5347.0
2019-12-09 14:30:00,104.0,104.15,103.95,104.13,5370.0,99.237,99.3802,99.1893,99.3611,5370.0
2019-12-09 15:00:00,104.14,104.28,104.11,104.24,9933.0,99.3706,99.5042,99.342,99.4661,9933.0
2019-12-09 15:30:00,104.23,104.23,103.91,103.91,80449.0,99.4565,99.4565,99.1512,99.1512,80449.0
2019-12-10 09:30:00,104.41,104.41,103.59,103.77,31150.0,99.6283,99.6283,98.8458,99.0176,31150.0
2019-12-10 10:00:00,103.81,104.08,103.81,104.04,12895.0,99.0557,99.3134,99.0557,99.2752,12895.0
2019-12-10 10:30:00,104.09,104.14,103.93,104.07,14765.0,99.3229,99.3706,99.1703,99.3038,14765.0
2019-12-10 11:00:00,104.1,104.24,103.98,104.16,12572.0,99.3325,99.4661,99.218,99.3897,12572.0
2019-12-10 11:30:00,104.21,104.32,104.16,104.24,9507.0,99.4374,99.5424,99.3897,99.4661,9507.0
2019-12-10 12:00:00,104.26,104.3,104.12,104.12,9494.0,99.4851,99.5233,99.3515,99.3515,9494.0
2019-12-10 12:30:00,104.11,104.27,104.09,104.27,10979.0,99.342,99.4947,99.3229,99.4947,10979.0
2019-12-10 13:00:00,104.26,104.29,104.17,104.27,8310.0,99.4851,99.5138,99.3993,99.4947,8310.0
2019-12-10 13:30:00,104.27,104.32,104.22,104.31,6510.0,99.4947,99.5424,99.447,99.5328,6510.0
2019-12-10 14:00:00,104.3,104.37,104.29,104.34,20420.0,99.5233,99.5901,99.5138,99.5615,20420.0
2019-12-10 14:30:00,104.35,104.39,104.32,104.37,19318.0,99.571,99.6092,99.5424,99.5901,19318.0
2019-12-10 15:00:00,104.37,104.43,104.29,104.37,26772.0,99.5901,99.6474,99.5138,99.5901,26772.0
2019-12-10 15:30:00,104.38,104.42,104.24,104.36,105078.0,99.5996,99.6378,99.4661,99.5806,105078.0
2019-12-11 09:30:00,104.5,104.83,104.28,104.49,13213.0,99.7141,100.029,99.5042,99.7046,13213.0
2019-12-11 10:00:00,104.52,104.58,104.43,104.49,13947.0,99.7332,99.7905,99.6474,99.7046,13947.0
2019-12-11 10:30:00,104.49,104.56,104.44,104.55,16253.0,99.7046,99.7714,99.6569,99.7619,16253.0
2019-12-11 11:00:00,104.54,104.56,104.44,104.52,8852.0,99.7523,99.7714,99.6569,99.7332,8852.0
2019-12-11 11:30:00,104.53,104.63,104.49,104.51,5898.0,99.7428,99.8382,99.7046,99.7237,5898.0
2019-12-11 12:00:00,104.52,104.6,104.49,104.6,5491.0,99.7332,99.8096,99.7046,99.8096,5491.0
2019-12-11 12:30:00,104.59,104.62,104.51,104.55,5327.0,99.8,99.8287,99.7237,99.7619,5327.0
2019-12-11 13:00:00,104.55,104.69,104.53,104.69,12374.0,99.7619,99.8954,99.7428,99.8954,12374.0
2019-12-11 13:30:00,104.75,104.75,104.58,104.64,7203.0,99.9527,99.9527,99.7905,99.8477,7203.0
2019-12-11 14:00:00,104.8,104.97,104.74,104.88,7628.0,100.0004,100.1626,99.9432,100.0767,7628.0
2019-12-11 14:30:00,104.88,105.06,104.85,105.04,16482.0,100.0767,100.2485,100.0481,100.2294,16482.0
2019-12-11 15:00:00,105.05,105.14,104.83,104.84,11321.0,100.239,100.3248,100.029,100.0386,11321.0
2019-12-11 15:30:00,104.82,104.96,104.68,104.92,53062.0,100.0195,100.1531,99.8859,100.1149,53062.0
2019-12-12 09:30:00,105.01,106.36,105.01,106.2,20406.0,100.2008,101.489,100.2008,101.3363,20406.0
2019-12-12 10:00:00,106.3,106.63,106.22,106.34,25935.0,101.4317,101.7466,101.3554,101.4699,25935.0
2019-12-12 10:30:00,106.31,106.31,105.8,106.13,19474.0,101.4413,101.4413,100.9546,101.2695,19474.0
2019-12-12 11:00:00,106.12,106.34,106.03,106.17,15109.0,101.26,101.4699,101.1741,101.3077,15109.0
2019-12-12 11:30:00,106.14,106.17,105.74,105.9,8598.0,101.279,101.3077,100.8974,101.05,8598.0
2019-12-12 12:00:00,105.9,105.9,105.7,105.85,16562.0,101.05,101.05,100.8592,101.0023,16562.0
2019-12-12 12:30:00,105.87,106.15,105.87,106.02,8393.0,101.0214,101.2886,101.0214,101.1645,8393.0
2019-12-12 13:00:00,106.07,106.09,105.96,106.0,14551.0,101.2122,101.2313,101.1073,101.1454,14551.0
2019-12-12 13:30:00,106.01,106.07,105.93,106.04,9968.0,101.155,101.2122,101.0787,101.1836,9968.0
2019-12-12 14:00:00,105.99,106.08,105.97,106.0,6846.0,101.1359,101.2218,101.1168,101.1454,6846.0
2019-12-12 14:30:00,106.02,106.35,106.02,106.22,9786.0,101.1645,101.4794,101.1645,101.3554,9786.0
2019-12-12 15:00:00,106.3,106.38,106.16,106.38,16551.0,101.4317,101.508,101.2981,101.508,16551.0
2019-12-12 15:30:00,106.39,106.48,106.26,106.31,88901.0,101.5176,101.6035,101.3935,101.4413,88901.0
2019-12-13 09:30:00,106.28,106.52,106.03,106.11,9588.0,101.4126,101.6416,101.1741,101.2504,9588.0
2019-12-13 10:00:00,106.13,106.47,106.08,106.08,12124.0,101.2695,101.5939,101.2218,101.2218,12124.0
2019-12-13 10:30:00,106.12,106.14,105.44,105.44,10153.0,101.26,101.279,100.6111,100.6111,10153.0
2019-12-13 11:00:00,105.4,105.68,104.89,105.0,51239.0,100.5729,100.8401,100.0863,100.1912,51239.0
2019-12-13 11:30:00,104.96,105.14,104.82,105.14,26561.0,100.1531,100.3248,100.0195,100.3248,26561.0
2019-12-13 12:00:00,105.17,105.39,105.07,105.39,10204.0,100.3535,100.5634,100.258,100.5634,10204.0
2019-12-13 12:30:00,105.43,105.59,105.36,105.59,13907.0,100.6016,100.7542,100.5348,100.7542,13907.0
2019-12-13 13:00:00,105.6,105.72,105.52,105.7,7234.0,100.7638,100.8783,100.6874,100.8592,7234.0
2019-12-13 13:30:00,105.68,105.87,105.66,105.78,11081.0,100.8401,101.0214,100.821,100.9355,11081.0
2019-12-13 14:00:00,105.81,105.95,105.74,105.74,5024.0,100.9642,101.0977,100.8974,100.8974,5024.0
2019-12-13 14:30:00,105.76,105.78,105.69,105.7,8477.0,100.9164,100.9355,100.8496,100.8592,8477.0
2019-12-13 15:00:00,105.71,105.74,105.63,105.63,14662.0,100.8687,100.8974,100.7924,100.7924,14662.0
2019-12-13 15:30:00,105.67,105.81,105.58,105.58,57093.0,100.8306,100.9642,100.7447,100.7447,57093.0
2019-12-16 09:30:00,106.43,106.62,106.05,106.06,15036.0,101.5558,101.7371,101.1932,101.2027,15036.0
2019-12-16 10:00:00,106.12,106.5,106.08,106.41,20074.0,101.26,101.6226,101.2218,101.5367,20074.0
2019-12-16 10:30:00,106.48,106.53,106.24,106.46,16564.0,101.6035,101.6512,101.3745,101.5844,16564.0
2019-12-16 11:00:00,106.41,106.56,106.36,106.55,11887.0,101.5367,101.6798,101.489,101.6703,11887.0
2019-12-16 11:30:00,106.52,106.82,106.44,106.81,16158.0,101.6416,101.9279,101.5653,101.9184,16158.0
2019-12-16 12:00:00,106.76,106.81,106.6,106.7,8292.0,101.8706,101.9184,101.718,101.8134,8292.0
2019-12-16 12:30:00,106.71,106.75,106.54,106.54,6707.0,101.8229,101.8611,101.6607,101.6607,6707.0
2019-12-16 13:00:00,106.55,106.64,106.54,106.59,6643.0,101.6703,101.7561,101.6607,101.7084,6643.0
2019-12-16 13:30:00,106.61,106.62,106.47,106.55,6739.0,101.7275,101.7371,101.5939,101.6703,6739.0
2019-12-16 14:00:00,106.57,106.57,106.36,106.38,6106.0,101.6893,101.6893,101.489,101.508,6106.0
2019-12-16 14:30:00,106.38,106.39,106.24,106.26,9437.0,101.508,101.5176,101.3745,101.3935,9437.0
2019-12-16 15:00:00,106.28,106.47,106.24,106.35,17188.0,101.4126,101.5939,101.3745,101.4794,17188.0
2019-12-16 15:30:00,106.34,106.45,106.11,106.14,75001.0,101.4699,101.5748,101.2504,101.279,75001.0
2019-12-17 09:30:00,106.13,106.61,106.05,106.35,10966.0,101.2695,101.7275,101.1932,101.4794,10966.0
2019-12-17 10:00:00,106.42,106.61,106.29,106.53,8874.0,101.5462,101.7275,101.4222,101.6512,8874.0
2019-12-17 10:30:00,106.51,106.65,106.47,106.55,12599.0,101.6321,101.7657,101.5939,101.6703,12599.0
2019-12-17 11:00:00,106.57,106.63,106.5,106.57,8400.0,101.6893,101.7466,101.6226,101.6893,8400.0
2019-12-17 11:30:00,106.57,106.75,106.46,106.71,11194.0,101.6893,101.8611,101.5844,101.8229,11194.0
2019-12-17 12:00:00,106.75,106.83,106.69,106.74,8451.0,101.8611,101.9374,101.8038,101.8516,8451.0
2019-12-17 12:30:00,106.77,106.92,106.75,106.9,7049.0,101.8802,102.0233,101.8611,102.0042,7049.0
2019-12-17 13:00:00,106.88,106.93,106.83,106.83,6801.0,101.9851,102.0329,101.9374,101.9374,6801.0
2019-12-17 13:30:00,106.83,106.83,106.65,106.76,9209.0,101.9374,101.9374,101.7657,101.8706,9209.0
2019-12-17 14:00:00,106.76,106.79,106.58,106.59,11315.0,101.8706,101.8993,101.6989,101.7084,11315.0
2019-12-17 14:30:00,106.59,106.72,106.48,106.68,12784.0,101.7084,101.8325,101.6035,101.7943,12784.0
2019-12-17 15:00:00,106.64,106.73,106.49,106.5,22056.0,101.7561,101.842,101.613,101.6226,22056.0
2019-12-17 15:30:00,106.5,106.63,106.34,106.45,108948.0,101.6226,101.7466,101.4699,101.5748,108948.0
2019-12-18 09:30:00,106.56,106.64,106.08,106.36,9054.0,101.6798,101.7561,101.2218,101.489,9054.0
2019-12-18 10:00:00,106.38,106.41,105.78,105.86,17321.0,101.508,101.5367,100.9355,101.0119,17321.0
2019-12-18 10:30:00,105.87,106.4,105.87,106.4,36152.0,101.0214,101.5271,101.0214,101.5271,36152.0
2019-12-18 11:00:00,106.37,106.78,106.36,106.63,8685.0,101.4985,101.8897,101.489,101.7466,8685.0
2019-12-18 11:30:00,106.64,106.69,106.19,106.19,9977.0,101.7561,101.8038,101.3267,101.3267,9977.0
2019-12-18 12:00:00,106.12,106.26,106.0,106.08,7623.0,101.26,101.3935,101.1454,101.2218,7623.0
2019-12-18 12:30:00,106.05,106.05,105.81,105.88,9907.0,101.1932,101.1932,100.9642,101.0309,9907.0
2019-12-18 13:00:00,105.85,105.95,105.84,105.84,6107.0,101.0023,101.0977,100.9928,100.9928,6107.0
2019-12-18 13:30:00,105.84,105.99,105.84,105.97,7060.0,100.9928,101.1359,100.9928,101.1168,7060.0
2019-12-18 14:00:00,105.96,105.96,105.85,105.88,8034.0,101.1073,101.1073,101.0023,101.0309,8034.0
2019-12-18 14:30:00,105.89,105.97,105.89,105.97,6464.0,101.0405,101.1168,101.0405,101.1168,6464.0
2019-12-18 15:00:00,105.99,106.15,105.97,106.11,15842.0,101.1359,101.2886,101.1168,101.2504,15842.0
2019-12-18 15:30:00,106.12,106.16,105.83,106.06,73122.0,101.26,101.2981,100.9832,101.2027,73122.0
2019-12-19 09:30:00,106.04,106.04,105.5,105.74,7694.0,101.1836,101.1836,100.6683,100.8974,7694.0
2019-12-19 10:00:00,105.66,105.93,105.53,105.91,11439.0,100.821,101.0787,100.697,101.0596,11439.0
2019-12-19 10:30:00,105.94,106.0,105.84,105.95,9132.0,101.0882,101.1454,100.9928,101.0977,9132.0
2019-12-19 11:00:00,105.98,105.98,105.82,105.86,10496.0,101.1264,101.1264,100.9737,101.0119,10496.0
2019-12-19 11:30:00,105.86,105.92,105.76,105.77,7850.0,101.0119,101.0691,100.9164,100.926,7850.0
2019-12-19 12:00:00,105.77,105.87,105.73,105.84,8800.0,100.926,101.0214,100.8878,100.9928,8800.0
2019-12-19 12:30:00,105.84,105.86,105.66,105.72,6500.0,100.9928,101.0119,100.821,100.8783,6500.0
2019-12-19 13:00:00,105.72,105.78,105.63,105.74,7504.0,100.8783,100.9355,100.7924,100.8974,7504.0
2019-12-19 13:30:00,105.71,105.74,105.61,105.65,10193.0,100.8687,100.8974,100.7733,100.8115,10193.0
2019-12-19 14:00:00,105.65,105.68,105.58,105.65,7634.0,100.8115,100.8401,100.7447,100.8115,7634.0
2019-12-19 14:30:00,105.65,105.8,105.62,105.77,12454.0,100.8115,100.9546,100.7829,100.926,12454.0
2019-12-19 15:00:00,105.77,105.81,105.66,105.68,15972.0,100.926,100.9642,100.821,100.8401,15972.0
2019-12-19 15:30:00,105.68,105.82,105.44,105.75,73347.0,100.8401,100.9737,100.6111,100.9069,73347.0
2019-12-20 09:30:00,106.36,107.0,105.97,106.84,141005.0,101.489,102.0997,101.1168,101.947,141005.0
2019-12-20 10:00:00,106.89,107.08,106.55,106.55,9833.0,101.9947,102.176,101.6703,101.6703,9833.0
2019-12-20 10:30:00,106.65,106.85,106.37,106.83,11234.0,101.7657,101.9565,101.4985,101.9374,11234.0
2019-12-20 11:00:00,106.93,107.28,106.91,107.04,19167.0,102.0329,102.3668,102.0138,102.1378,19167.0
2019-12-20 11:30:00,107.1,107.14,106.83,106.87,7445.0,102.1951,102.2332,101.9374,101.9756,7445.0
2019-12-20 12:00:00,106.86,106.86,106.76,106.79,6820.0,101.9661,101.9661,101.8706,101.8993,6820.0
2019-12-20 12:30:00,106.8,106.9,106.75,106.8,9139.0,101.9088,102.0042,101.8611,101.9088,9139.0
2019-12-20 13:00:00,106.79,106.91,106.69,106.69,10912.0,101.8993,102.0138,101.8038,101.8038,10912.0
2019-12-20 13:30:00,106.69,106.7,106.42,106.46,6745.0,101.8038,101.8134,101.5462,101.5844,6745.0
2019-12-20 14:00:00,106.48,106.7,106.48,106.67,7576.0,101.6035,101.8134,101.6035,101.7848,7576.0
2019-12-20 14:30:00,106.68,106.72,106.59,106.6,10901.0,101.7943,101.8325,101.7084,101.718,10901.0
2019-12-20 15:00:00,106.59,106.68,106.57,106.62,21090.0,101.7084,101.7943,101.6893,101.7371,21090.0
2019-12-20 15:30:00,106.62,106.76,106.48,106.65,104511.0,101.7371,101.8706,101.6035,101.7657,104511.0
2019-12-23 09:30:00,106.87,106.87,106.25,106.47,40675.0,101.9756,101.9756,101.384,101.5939,40675.0
2019-12-23 10:00:00,106.47,106.55,106.26,106.48,14133.0,101.5939,101.6703,101.3935,101.6035,14133.0
2019-12-23 10:30:00,106.53,106.55,106.11,106.3,13796.0,101.6512,101.6703,101.2504,101.4317,13796.0
2019-12-23 11:00:00,106.34,106.46,106.1,106.16,9636.0,101.4699,101.5844,101.2409,101.2981,9636.0
2019-12-23 11:30:00,106.17,106.22,105.91,105.99,16942.0,101.3077,101.3554,101.0596,101.1359,16942.0
2019-12-23 12:00:00,105.94,105.95,105.8,105.82,10573.0,101.0882,101.0977,100.9546,100.9737,10573.0
2019-12-23 12:30:00,105.8,105.99,105.75,105.77,13116.0,100.9546,101.1359,100.9069,100.926,13116.0
2019-12-23 13:00:00,105.77,105.96,105.77,105.83,17303.0,100.926,101.1073,100.926,100.9832,17303.0
2019-12-23 13:30:00,105.85,106.02,105.68,106.01,17060.0,101.0023,101.1645,100.8401,101.155,17060.0
2019-12-23 14:00:00,105.95,106.14,105.95,106.06,10971.0,101.0977,101.279,101.0977,101.2027,10971.0
2019-12-23 14:30:00,106.04,106.11,105.91,106.0,24017.0,101.1836,101.2504,101.0596,101.1454,24017.0
2019-12-23 15:00:00,105.99,106.04,105.86,105.92,19954.0,101.1359,101.1836,101.0119,101.0691,19954.0
2019-12-23 15:30:00,105.91,105.92,105.72,105.79,48360.0,101.0596,101.0691,100.8783,100.9451,48360.0
2019-12-24 09:30:00,106.28,106.28,105.54,106.04,15584.0,101.4126,101.4126,100.7065,101.1836,15584.0
2019-12-24 10:00:00,105.93,106.04,105.78,105.8,29385.0,101.0787,101.1836,100.9355,100.9546,29385.0
2019-12-24 10:30:00,105.8,106.01,105.73,105.8,35191.0,100.9546,101.155,100.8878,100.9546,35191.0
2019-12-24 11:00:00,105.8,105.88,105.71,105.78,23696.0,100.9546,101.0309,100.8687,100.9355,23696.0
2019-12-24 11:30:00,105.77,105.89,105.71,105.75,35044.0,100.926,101.0405,100.8687,100.9069,35044.0
2019-12-24 12:00:00,105.75,106.05,105.74,106.05,21990.0,100.9069,101.1932,100.8974,101.1932,21990.0
2019-12-24 12:30:00,106.05,106.16,105.95,106.14,24307.0,101.1932,101.2981,101.0977,101.279,24307.0
2019-12-26 09:30:00,106.45,106.45,106.17,106.23,4961.0,101.5748,101.5748,101.3077,101.3649,4961.0
2019-12-26 10:00:00,106.23,106.48,106.1,106.48,5040.0,101.3649,101.6035,101.2409,101.6035,5040.0
2019-12-26 10:30:00,106.49,106.58,106.44,106.54,3733.0,101.613,101.6989,101.5653,101.6607,3733.0
2019-12-26 11:00:00,106.61,106.64,106.4,106.4,5946.0,101.7275,101.7561,101.5271,101.5271,5946.0
2019-12-26 11:30:00,106.42,106.42,106.2,106.21,3982.0,101.5462,101.5462,101.3363,101.3458,3982.0
2019-12-26 12:00:00,106.2,106.2,106.07,106.14,5689.0,101.3363,101.3363,101.2122,101.279,5689.0
2019-12-26 12:30:00,106.14,106.16,106.04,106.13,3833.0,101.279,101.2981,101.1836,101.2695,3833.0
2019-12-26 13:00:00,106.09,106.09,105.97,105.98,2101.0,101.2313,101.2313,101.1168,101.1264,2101.0
2019-12-26 13:30:00,105.97,105.99,105.9,105.9,2197.0,101.1168,101.1359,101.05,101.05,2197.0
2019-12-26 14:00:00,105.91,105.95,105.8,105.87,5600.0,101.0596,101.0977,100.9546,101.0214,5600.0
2019-12-26 14:30:00,105.87,105.9,105.8,105.84,4307.0,101.0214,101.05,100.9546,100.9928,4307.0
2019-12-26 15:00:00,105.83,105.9,105.77,105.78,5811.0,100.9832,101.05,100.926,100.9355,5811.0
2019-12-26 15:30:00,105.77,106.0,105.7,106.0,26056.0,100.926,101.1454,100.8592,101.1454,26056.0
2019-12-27 09:30:00,106.24,106.24,105.69,105.7,14407.0,101.3745,101.3745,100.8496,100.8592,14407.0
2019-12-27 10:00:00,105.73,105.89,105.55,105.65,11308.0,100.8878,101.0405,100.7161,100.8115,11308.0
2019-12-27 10:30:00,105.71,105.74,105.58,105.74,8076.0,100.8687,100.8974,100.7447,100.8974,8076.0
2019-12-27 11:00:00,105.77,105.85,105.65,105.68,5773.0,100.926,101.0023,100.8115,100.8401,5773.0
2019-12-27 11:30:00,105.68,105.89,105.6,105.84,8456.0,100.8401,101.0405,100.7638,100.9928,8456.0
2019-12-27 12:00:00,105.84,105.84,105.68,105.84,8463.0,100.9928,100.9928,100.8401,100.9928,8463.0
2019-12-27 12:30:00,105.84,105.95,105.75,105.91,5080.0,100.9928,101.0977,100.9069,101.0596,5080.0
2019-12-27 13:00:00,105.94,106.05,105.88,105.9,4200.0,101.0882,101.1932,101.0309,101.05,4200.0
2019-12-27 13:30:00,105.91,105.98,105.86,105.88,6247.0,101.0596,101.1264,101.0119,101.0309,6247.0
2019-12-27 14:00:00,105.91,106.05,105.91,106.0,6494.0,101.0596,101.1932,101.0596,101.1454,6494.0
2019-12-27 14:30:00,106.0,106.07,105.99,106.05,5308.0,101.1454,101.2122,101.1359,101.1932,5308.0
2019-12-27 15:00:00,106.04,106.04,105.93,105.95,6331.0,101.1836,101.1836,101.0787,101.0977,6331.0
2019-12-27 15:30:00,105.95,106.12,105.74,105.86,32851.0,101.0977,101.26,100.8974,101.0119,32851.0
2019-12-30 09:30:00,106.03,106.19,105.6,105.72,9965.0,101.1741,101.3267,100.7638,100.8783,9965.0
2019-12-30 10:00:00,105.72,105.96,105.36,105.58,11324.0,100.8783,101.1073,100.5348,100.7447,11324.0
2019-12-30 10:30:00,105.56,105.6,105.29,105.5,10742.0,100.7256,100.7638,100.468,100.6683,10742.0
2019-12-30 11:00:00,105.54,105.55,105.31,105.48,7709.0,100.7065,100.7161,100.4871,100.6493,7709.0
2019-12-30 11:30:00,105.46,105.59,105.41,105.53,6869.0,100.6302,100.7542,100.5825,100.697,6869.0
2019-12-30 12:00:00,105.55,105.73,105.55,105.69,5618.0,100.7161,100.8878,100.7161,100.8496,5618.0
2019-12-30 12:30:00,105.7,105.8,105.64,105.64,5000.0,100.8592,100.9546,100.8019,100.8019,5000.0
2019-12-30 13:00:00,105.64,105.68,105.57,105.58,5707.0,100.8019,100.8401,100.7351,100.7447,5707.0
2019-12-30 13:30:00,105.56,105.6,105.48,105.57,6954.0,100.7256,100.7638,100.6493,100.7351,6954.0
2019-12-30 14:00:00,105.55,105.62,105.48,105.51,9718.0,100.7161,100.7829,100.6493,100.6779,9718.0
2019-12-30 14:30:00,105.49,105.53,105.37,105.37,9289.0,100.6588,100.697,100.5443,100.5443,9289.0
2019-12-30 15:00:00,105.37,105.48,105.36,105.37,19362.0,100.5443,100.6493,100.5348,100.5443,19362.0
2019-12-30 15:30:00,105.38,105.43,105.17,105.21,56539.0,100.5538,100.6016,100.3535,100.3916,56539.0
2019-12-31 09:30:00,105.19,105.58,105.01,105.53,12991.0,100.3725,100.7447,100.2008,100.697,12991.0
2019-12-31 10:00:00,105.64,105.66,105.51,105.51,9936.0,100.8019,100.821,100.6779,100.6779,9936.0
2019-12-31 10:30:00,105.37,105.39,105.11,105.23,11183.0,100.5443,100.5634,100.2962,100.4107,11183.0
2019-12-31 11:00:00,105.2,105.24,105.1,105.15,14655.0,100.3821,100.4203,100.2867,100.3344,14655.0
2019-12-31 11:30:00,105.16,105.23,105.01,105.01,64735.0,100.3439,100.4107,100.2008,100.2008,64735.0
2019-12-31 12:00:00,105.03,105.05,104.91,105.03,18110.0,100.2199,100.239,100.1054,100.2199,18110.0
2019-12-31 12:30:00,105.04,105.1,104.96,104.99,13055.0,100.2294,100.2867,100.1531,100.1817,13055.0
2019-12-31 13:00:00,105.04,105.16,105.01,105.16,11272.0,100.2294,100.3439,100.2008,100.3439,11272.0
2019-12-31 13:30:00,105.16,105.33,105.16,105.33,11501.0,100.3439,100.5061,100.3439,100.5061,11501.0
2019-12-31 14:00:00,105.33,105.35,105.24,105.33,10200.0,100.5061,100.5252,100.4203,100.5061,10200.0
2019-12-31 14:30:00,105.34,105.35,105.24,105.24,9759.0,100.5157,100.5252,100.4203,100.4203,9759.0
2019-12-31 15:00:00,105.23,105.3,105.15,105.3,19774.0,100.4107,100.4775,100.3344,100.4775,19774.0
2019-12-31 15:30:00,105.3,105.35,105.09,105.25,96864.0,100.4775,100.5252,100.2771,100.4298,96864.0
2020-01-02 09:30:00,105.33,105.86,105.12,105.18,19462.0,100.6704,101.1769,100.4697,100.527,19462.0
2020-01-02 10:00:00,105.19,105.23,104.57,104.6,14668.0,100.5366,100.5748,99.944,99.9727,14668.0
2020-01-02 10:30:00,104.61,104.87,104.34,104.86,46442.0,99.9822,100.2307,99.7242,100.2212,46442.0
2020-01-02 11:00:00,104.89,104.95,104.64,104.86,16532.0,100.2498,100.3072,100.0109,100.2212,16532.0
2020-01-02 11:30:00,104.87,105.03,104.79,104.9,14635.0,100.2307,100.3836,100.1543,100.2594,14635.0
2020-01-02 12:00:00,104.92,105.12,104.89,105.03,15890.0,100.2785,100.4697,100.2498,100.3836,15890.0
2020-01-02 12:30:00,104.99,105.05,104.88,104.89,9297.0,100.3454,100.4028,100.2403,100.2498,9297.0
2020-01-02 13:00:00,104.89,104.89,104.65,104.71,10832.0,100.2498,100.2498,100.0205,100.0778,10832.0
2020-01-02 13:30:00,104.76,104.87,104.69,104.72,14097.0,100.1256,100.2307,100.0587,100.0874,14097.0
2020-01-02 14:00:00,104.71,104.96,104.7,104.89,13420.0,100.0778,100.3167,100.0682,100.2498,13420.0
2020-01-02 14:30:00,104.89,104.95,104.74,104.89,28285.0,100.2498,100.3072,100.1065,100.2498,28285.0
2020-01-02 15:00:00,104.88,105.11,104.75,105.08,30192.0,100.2403,100.4601,100.116,100.4314,30192.0
2020-01-02 15:30:00,105.08,105.55,105.07,105.55,101288.0,100.4314,100.8806,100.4219,100.8806,101288.0
2020-01-03 09:30:00,104.64,104.64,103.73,104.11,18718.0,100.0109,100.0109,99.1412,99.5043,18718.0
2020-01-03 10:00:00,104.06,104.19,103.75,104.13,19843.0,99.4566,99.5808,99.1603,99.5235,19843.0
2020-01-03 10:30:00,104.23,104.36,104.07,104.33,11782.0,99.619,99.7433,99.4661,99.7146,11782.0
2020-01-03 11:00:00,104.34,104.39,104.13,104.36,23811.0,99.7242,99.772,99.5235,99.7433,23811.0
2020-01-03 11:30:00,104.41,104.5,104.33,104.36,7283.0,99.7911,99.8771,99.7146,99.7433,7283.0
2020-01-03 12:00:00,104.5,104.64,104.46,104.55,8332.0,99.8771,100.0109,99.8389,99.9249,8332.0
2020-01-03 12:30:00,104.54,104.61,104.45,104.52,6475.0,99.9153,99.9822,99.8293,99.8962,6475.0
2020-01-03 13:00:00,104.51,104.59,104.44,104.59,7260.0,99.8867,99.9631,99.8197,99.9631,7260.0
2020-01-03 13:30:00,104.6,104.6,104.13,104.25,8984.0,99.9727,99.9727,99.5235,99.6382,8984.0
2020-01-03 14:00:00,104.25,104.33,104.16,104.29,6207.0,99.6382,99.7146,99.5521,99.6764,6207.0
2020-01-03 14:30:00,104.29,104.4,104.25,104.33,10896.0,99.6764,99.7815,99.6382,99.7146,10896.0
2020-01-03 15:00:00,104.32,104.44,104.14,104.27,21439.0,99.7051,99.8197,99.533,99.6573,21439.0
2020-01-03 15:30:00,104.28,104.51,104.15,104.27,48674.0,99.6668,99.8867,99.5426,99.6573,48674.0
2020-01-06 09:30:00,103.49,103.66,103.21,103.38,19927.0,98.9118,99.0743,98.6442,98.8066,19927.0
2020-01-06 10:00:00,103.33,103.55,103.08,103.55,21212.0,98.7589,98.9691,98.5199,98.9691,21212.0
2020-01-06 10:30:00,103.6,103.87,103.52,103.7,10227.0,99.0169,99.275,98.9404,99.1125,10227.0
2020-01-06 11:00:00,103.7,103.77,103.5,103.59,17322.0,99.1125,99.1794,98.9213,99.0074,17322.0
2020-01-06 11:30:00,103.61,103.65,103.5,103.56,8468.0,99.0265,99.0647,98.9213,98.9787,8468.0
2020-01-06 12:00:00,103.54,103.71,103.47,103.6,8341.0,98.9596,99.122,98.8927,99.0169,8341.0
2020-01-06 12:30:00,103.59,103.74,103.59,103.65,6385.0,99.0074,99.1507,99.0074,99.0647,6385.0
2020-01-06 13:00:00,103.67,103.77,103.43,103.56,14579.0,99.0838,99.1794,98.8544,98.9787,14579.0
2020-01-06 13:30:00,103.55,103.56,103.38,103.43,34048.0,98.9691,98.9787,98.8066,98.8544,34048.0
2020-01-06 14:00:00,103.43,103.69,103.43,103.66,8045.0,98.8544,99.1029,98.8544,99.0743,8045.0
2020-01-06 14:30:00,103.66,103.76,103.64,103.66,11122.0,99.0743,99.1698,99.0551,99.0743,11122.0
2020-01-06 15:00:00,103.67,103.68,103.47,103.49,26259.0,99.0838,99.0934,98.8927,98.9118,26259.0
2020-01-06 15:30:00,103.51,103.73,103.49,103.73,61348.0,98.9309,99.1412,98.9118,99.1412,61348.0
2020-01-07 09:30:00,103.37,103.96,103.03,103.38,10296.0,98.7971,99.361,98.4721,98.8066,10296.0
2020-01-07 10:00:00,103.41,103.78,103.33,103.78,12622.0,98.8353,99.1889,98.7589,99.1889,12622.0
2020-01-07 10:30:00,103.77,103.96,103.66,103.96,10634.0,99.1794,99.361,99.0743,99.361,10634.0
2020-01-07 11:00:00,103.92,104.03,103.87,103.89,9200.0,99.3228,99.4279,99.275,99.2941,9200.0
2020-01-07 11:30:00,103.89,103.9,103.56,103.57,9939.0,99.2941,99.3036,98.9787,98.9882,9939.0
2020-01-07 12:00:00,103.57,103.66,103.55,103.61,8158.0,98.9882,99.0743,98.9691,99.0265,8158.0
2020-01-07 12:30:00,103.6,103.6,103.48,103.56,6300.0,99.0169,99.0169,98.9022,98.9787,6300.0
2020-01-07 13:00:00,103.54,103.6,103.5,103.55,7024.0,98.9596,99.0169,98.9213,98.9691,7024.0
2020-01-07 13:30:00,103.55,103.68,103.55,103.64,7549.0,98.9691,99.0934,98.9691,99.0551,7549.0
2020-01-07 14:00:00,103.64,103.78,103.63,103.76,4151.0,99.0551,99.1889,99.0456,99.1698,4151.0
2020-01-07 14:30:00,103.74,103.8,103.68,103.73,6994.0,99.1507,99.2081,99.0934,99.1412,6994.0
2020-01-07 15:00:00,103.76,103.88,103.75,103.82,8953.0,99.1698,99.2845,99.1603,99.2272,8953.0
2020-01-07 15:30:00,103.8,103.84,103.63,103.65,40547.0,99.2081,99.2463,99.0456,99.0647,40547.0
2020-01-08 09:30:00,103.82,103.86,103.13,103.55,16939.0,99.2272,99.2654,98.5677,98.9691,16939.0
2020-01-08 10:00:00,103.62,103.68,103.46,103.55,12531.0,99.036,99.0934,98.8831,98.9691,12531.0
2020-01-08 10:30:00,103.6,103.99,103.6,103.91,11318.0,99.0169,99.3897,99.0169,99.3132,11318.0
2020-01-08 11:00:00,103.98,104.28,103.93,104.25,12638.0,99.3801,99.6668,99.3323,99.6382,12638.0
2020-01-08 11:30:00,104.1,104.69,104.07,104.55,9045.0,99.4948,100.0587,99.4661,99.9249,9045.0
2020-01-08 12:00:00,104.55,104.6,104.42,104.5,8423.0,99.9249,99.9727,99.8006,99.8771,8423.0
2020-01-08 12:30:00,104.46,104.47,104.22,104.27,4765.0,99.8389,99.8484,99.6095,99.6573,4765.0
2020-01-08 13:00:00,104.25,104.29,104.18,104.21,7352.0,99.6382,99.6764,99.5712,99.5999,7352.0
2020-01-08 13:30:00,104.21,104.24,103.98,103.98,6555.0,99.5999,99.6286,99.3801,99.3801,6555.0
2020-01-08 14:00:00,103.99,104.04,103.82,103.87,10643.0,99.3897,99.4374,99.2272,99.275,10643.0
2020-01-08 14:30:00,103.84,104.06,103.84,104.06,5800.0,99.2463,99.4566,99.2463,99.4566,5800.0
2020-01-08 15:00:00,104.07,104.13,103.97,104.08,8986.0,99.4661,99.5235,99.3705,99.4757,8986.0
2020-01-08 15:30:00,104.07,104.09,103.56,103.6,37370.0,99.4661,99.4852,98.9787,99.0169,37370.0
2020-01-09 09:30:00,104.4,104.62,103.9,104.21,10035.0,99.7815,99.9918,99.3036,99.5999,10035.0
2020-01-09 10:00:00,104.14,104.55,104.12,104.5,13094.0,99.533,99.9249,99.5139,99.8771,13094.0
2020-01-09 10:30:00,104.55,104.6,104.32,104.36,9806.0,99.9249,99.9727,99.7051,99.7433,9806.0
2020-01-09 11:00:00,104.38,104.38,104.0,104.02,10024.0,99.7624,99.7624,99.3992,99.4183,10024.0
2020-01-09 11:30:00,104.1,104.4,104.06,104.32,8697.0,99.4948,99.7815,99.4566,99.7051,8697.0
2020-01-09 12:00:00,104.34,104.46,104.29,104.32,4999.0,99.7242,99.8389,99.6764,99.7051,4999.0
2020-01-09 12:30:00,104.38,104.53,104.35,104.53,5429.0,99.7624,99.9058,99.7337,99.9058,5429.0
2020-01-09 13:00:00,104.53,104.53,104.27,104.34,5062.0,99.9058,99.9058,99.6573,99.7242,5062.0
2020-01-09 13:30:00,104.33,104.44,104.32,104.38,5357.0,99.7146,99.8197,99.7051,99.7624,5357.0
2020-01-09 14:00:00,104.39,104.58,104.39,104.56,5988.0,99.772,99.9536,99.772,99.9344,5988.0
2020-01-09 14:30:00,104.55,104.66,104.48,104.5,7689.0,99.9249,100.03,99.858,99.8771,7689.0
2020-01-09 15:00:00,104.48,104.6,104.45,104.57,8822.0,99.858,99.9727,99.8293,99.944,8822.0
2020-01-09 15:30:00,104.59,104.66,104.4,104.65,34733.0,99.9631,100.03,99.7815,100.0205,34733.0
2020-01-10 09:30:00,104.61,105.01,104.22,104.84,11226.0,99.9822,100.3645,99.6095,100.2021,11226.0
2020-01-10 10:00:00,104.94,104.98,104.65,104.72,13075.0,100.2976,100.3359,100.0205,100.0874,13075.0
2020-01-10 10:30:00,104.69,104.7,104.47,104.6,7995.0,100.0587,100.0682,99.8484,99.9727,7995.0
2020-01-10 11:00:00,104.61,104.61,104.41,104.42,7015.0,99.9822,99.9822,99.7911,99.8006,7015.0
2020-01-10 11:30:00,104.31,104.37,104.23,104.31,3765.0,99.6955,99.7528,99.619,99.6955,3765.0
2020-01-10 12:00:00,104.3,104.32,104.22,104.3,5301.0,99.6859,99.7051,99.6095,99.6859,5301.0
2020-01-10 12:30:00,104.33,104.5,104.33,104.45,3818.0,99.7146,99.8771,99.7146,99.8293,3818.0
2020-01-10 13:00:00,104.42,104.52,104.41,104.48,4827.0,99.8006,99.8962,99.7911,99.858,4827.0
2020-01-10 13:30:00,104.48,104.61,104.48,104.57,3458.0,99.858,99.9822,99.858,99.944,3458.0
2020-01-10 14:00:00,104.57,104.57,104.42,104.42,5184.0,99.944,99.944,99.8006,99.8006,5184.0
2020-01-10 14:30:00,104.37,104.39,104.25,104.28,5398.0,99.7528,99.772,99.6382,99.6668,5398.0
2020-01-10 15:00:00,104.28,104.29,104.1,104.11,8530.0,99.6668,99.6764,99.4948,99.5043,8530.0
2020-01-10 15:30:00,104.06,104.27,103.99,104.25,37185.0,99.4566,99.6573,99.3897,99.6382,37185.0
2020-01-13 09:30:00,104.21,104.5,104.06,104.37,8403.0,99.5999,99.8771,99.4566,99.7528,8403.0
2020-01-13 10:00:00,104.4,104.44,104.16,104.27,12002.0,99.7815,99.8197,99.5521,99.6573,12002.0
2020-01-13 10:30:00,104.28,104.31,104.11,104.19,5200.0,99.6668,99.6955,99.5043,99.5808,5200.0
2020-01-13 11:00:00,104.18,104.31,104.0,104.19,10420.0,99.5712,99.6955,99.3992,99.5808,10420.0
2020-01-13 11:30:00,104.2,104.31,104.18,104.26,6224.0,99.5904,99.6955,99.5712,99.6477,6224.0
2020-01-13 12:00:00,104.3,104.36,104.24,104.31,15401.0,99.6859,99.7433,99.6286,99.6955,15401.0
2020-01-13 12:30:00,104.31,104.47,104.31,104.37,4200.0,99.6955,99.8484,99.6955,99.7528,4200.0
2020-01-13 13:00:00,104.36,104.36,104.25,104.27,6829.0,99.7433,99.7433,99.6382,99.6573,6829.0
2020-01-13 13:30:00,104.27,104.3,104.13,104.15,6466.0,99.6573,99.6859,99.5235,99.5426,6466.0
2020-01-13 14:00:00,104.14,104.2,104.06,104.11,8732.0,99.533,99.5904,99.4566,99.5043,8732.0
2020-01-13 14:30:00,104.09,104.1,103.91,103.91,13554.0,99.4852,99.4948,99.3132,99.3132,13554.0
2020-01-13 15:00:00,103.94,103.96,103.89,103.92,6180.0,99.3419,99.361,99.2941,99.3228,6180.0
2020-01-13 15:30:00,103.9,104.19,103.88,104.08,73572.0,99.3036,99.5808,99.2845,99.4757,73572.0
2020-01-14 09:30:00,104.01,104.01,103.71,103.84,21650.0,99.4088,99.4088,99.122,99.2463,21650.0
2020-01-14 10:00:00,103.93,104.24,103.92,104.21,38520.0,99.3323,99.6286,99.3228,99.5999,38520.0
2020-01-14 10:30:00,104.18,104.23,104.02,104.13,9039.0,99.5712,99.619,99.4183,99.5235,9039.0
2020-01-14 11:00:00,104.14,104.22,104.06,104.1,8209.0,99.533,99.6095,99.4566,99.4948,8209.0
2020-01-14 11:30:00,104.19,104.22,104.1,104.12,5029.0,99.5808,99.6095,99.4948,99.5139,5029.0
2020-01-14 12:00:00,104.11,104.11,103.88,103.99,10568.0,99.5043,99.5043,99.2845,99.3897,10568.0
2020-01-14 12:30:00,104.01,104.15,103.99,104.11,4985.0,99.4088,99.5426,99.3897,99.5043,4985.0
2020-01-14 13:00:00,104.1,104.24,104.07,104.18,4852.0,99.4948,99.6286,99.4661,99.5712,4852.0
2020-01-14 13:30:00,104.18,104.19,103.93,104.08,13699.0,99.5712,99.5808,99.3323,99.4757,13699.0
2020-01-14 14:00:00,104.05,104.06,103.8,103.99,10227.0,99.447,99.4566,99.2081,99.3897,10227.0
2020-01-14 14:30:00,103.99,104.09,103.96,104.02,9744.0,99.3897,99.4852,99.361,99.4183,9744.0
2020-01-14 15:00:00,104.01,104.12,103.89,103.94,9952.0,99.4088,99.5139,99.2941,99.3419,9952.0
2020-01-14 15:30:00,103.95,104.0,103.65,103.93,44117.0,99.3514,99.3992,99.0647,99.3323,44117.0
2020-01-15 09:30:00,103.51,103.98,103.4,103.88,9075.0,98.9309,99.3801,98.8258,99.2845,9075.0
2020-01-15 10:00:00,103.87,103.99,103.7,103.77,10089.0,99.275,99.3897,99.1125,99.1794,10089.0
2020-01-15 10:30:00,103.79,103.92,103.76,103.92,4180.0,99.1985,99.3228,99.1698,99.3228,4180.0
2020-01-15 11:00:00,103.98,103.99,103.53,103.62,13475.0,99.3801,99.3897,98.95,99.036,13475.0
2020-01-15 11:30:00,103.7,103.9,103.67,103.67,4496.0,99.1125,99.3036,99.0838,99.0838,4496.0
2020-01-15 12:00:00,103.7,103.81,103.64,103.67,2707.0,99.1125,99.2176,99.0551,99.0838,2707.0
2020-01-15 12:30:00,103.67,103.71,103.42,103.43,4100.0,99.0838,99.122,98.8449,98.8544,4100.0
2020-01-15 13:00:00,103.41,103.55,103.4,103.55,4762.0,98.8353,98.9691,98.8258,98.9691,4762.0
2020-01-15 13:30:00,103.6,103.67,103.52,103.59,3623.0,99.0169,99.0838,98.9404,99.0074,3623.0
2020-01-15 14:00:00,103.58,103.67,103.5,103.66,5650.0,98.9978,99.0838,98.9213,99.0743,5650.0
2020-01-15 14:30:00,103.65,103.68,103.48,103.48,13405.0,99.0647,99.0934,98.9022,98.9022,13405.0
2020-01-15 15:00:00,103.45,103.58,103.34,103.4,38507.0,98.8735,98.9978,98.7684,98.8258,38507.0
2020-01-15 15:30:00,103.41,103.74,103.37,103.69,80320.0,98.8353,99.1507,98.7971,99.1029,80320.0
2020-01-16 09:30:00,104.2,104.54,104.03,104.08,11562.0,99.5904,99.9153,99.4279,99.4757,11562.0
2020-01-16 10:00:00,104.11,104.23,103.74,103.96,10391.0,99.5043,99.619,99.1507,99.361,10391.0
2020-01-16 10:30:00,103.94,104.02,103.87,104.02,6233.0,99.3419,99.4183,99.275,99.4183,6233.0
2020-01-16 11:00:00,104.03,104.03,103.78,103.86,9335.0,99.4279,99.4279,99.1889,99.2654,9335.0
2020-01-16 11:30:00,103.89,104.05,103.78,104.02,7400.0,99.2941,99.447,99.1889,99.4183,7400.0
2020-01-16 12:00:00,104.02,104.16,104.02,104.16,7107.0,99.4183,99.5521,99.4183,99.5521,7107.0
2020-01-16 12:30:00,104.23,104.31,104.21,104.29,6977.0,99.619,99.6955,99.5999,99.6764,6977.0
2020-01-16 13:00:00,104.3,104.37,104.23,104.23,13135.0,99.6859,99.7528,99.619,99.619,13135.0
2020-01-16 13:30:00,104.23,104.26,104.13,104.16,7500.0,99.619,99.6477,99.5235,99.5521,7500.0
2020-01-16 14:00:00,104.2,104.29,104.19,104.27,7320.0,99.5904,99.6764,99.5808,99.6573,7320.0
2020-01-16 14:30:00,104.22,104.22,104.12,104.12,7482.0,99.6095,99.6095,99.5139,99.5139,7482.0
2020-01-16 15:00:00,104.1,104.28,104.1,104.23,10676.0,99.4948,99.6668,99.4948,99.619,10676.0
2020-01-16 15:30:00,104.23,104.45,104.19,104.45,111998.0,99.619,99.8293,99.5808,99.8293,111998.0
2020-01-17 09:30:00,104.82,105.36,104.57,104.91,89348.0,100.1829,100.699,99.944,100.269,89348.0
2020-01-17 10:00:00,105.05,105.05,104.6,104.93,12618.0,100.4028,100.4028,99.9727,100.2881,12618.0
2020-01-17 10:30:00,104.92,104.95,104.64,104.7,10933.0,100.2785,100.3072,100.0109,100.0682,10933.0
2020-01-17 11:00:00,104.7,104.77,104.45,104.56,25825.0,100.0682,100.1351,99.8293,99.9344,25825.0
2020-01-17 11:30:00,104.57,104.68,104.4,104.45,19548.0,99.944,100.0491,99.7815,99.8293,19548.0
2020-01-17 12:00:00,104.47,104.51,104.28,104.38,14194.0,99.8484,99.8867,99.6668,99.7624,14194.0
2020-01-17 12:30:00,104.39,104.39,104.18,104.19,26436.0,99.772,99.772,99.5712,99.5808,26436.0
2020-01-17 13:00:00,104.2,104.36,104.14,104.18,18161.0,99.5904,99.7433,99.533,99.5712,18161.0
2020-01-17 13:30:00,104.18,104.35,104.08,104.22,17945.0,99.5712,99.7337,99.4757,99.6095,17945.0
2020-01-17 14:00:00,104.28,104.32,104.17,104.2,10956.0,99.6668,99.7051,99.5617,99.5904,10956.0
2020-01-17 14:30:00,104.21,104.39,104.19,104.38,9231.0,99.5999,99.772,99.5808,99.7624,9231.0
2020-01-17 15:00:00,104.42,104.42,104.06,104.15,25339.0,99.8006,99.8006,99.4566,99.5426,25339.0
2020-01-17 15:30:00,104.16,104.44,104.16,104.41,77584.0,99.5521,99.8197,99.5521,99.7911,77584.0
2020-01-21 09:30:00,103.94,104.48,103.69,103.73,16829.0,99.3419,99.858,99.1029,99.1412,16829.0
2020-01-21 10:00:00,103.75,103.82,103.61,103.77,7918.0,99.1603,99.2272,99.0265,99.1794,7918.0
2020-01-21 10:30:00,103.82,103.97,103.76,103.88,9613.0,99.2272,99.3705,99.1698,99.2845,9613.0
2020-01-21 11:00:00,103.97,104.16,103.9,104.09,9702.0,99.3705,99.5521,99.3036,99.4852,9702.0
2020-01-21 11:30:00,104.1,104.49,104.08,104.31,9458.0,99.4948,99.8675,99.4757,99.6955,9458.0
2020-01-21 12:00:00,104.3,104.57,104.29,104.55,16391.0,99.6859,99.944,99.6764,99.9249,16391.0
2020-01-21 12:30:00,104.53,104.64,104.53,104.58,6531.0,99.9058,100.0109,99.9058,99.9536,6531.0
2020-01-21 13:00:00,104.59,104.68,104.45,104.49,6180.0,99.9631,100.0491,99.8293,99.8675,6180.0
2020-01-21 13:30:00,104.47,104.47,104.26,104.26,14472.0,99.8484,99.8484,99.6477,99.6477,14472.0
2020-01-21 14:00:00,104.27,104.37,104.19,104.32,7147.0,99.6573,99.7528,99.5808,99.7051,7147.0
2020-01-21 14:30:00,104.3,104.31,104.11,104.23,8048.0,99.6859,99.6955,99.5043,99.619,8048.0
2020-01-21 15:00:00,104.25,104.32,104.14,104.19,9248.0,99.6382,99.7051,99.533,99.5808,9248.0
2020-01-21 15:30:00,104.19,104.26,103.75,103.84,52260.0,99.5808,99.6477,99.1603,99.2463,52260.0
2020-01-22 09:30:00,104.24,104.8,104.02,104.52,54354.0,99.6286,100.1638,99.4183,99.8962,54354.0
2020-01-22 10:00:00,104.55,104.79,104.45,104.67,11265.0,99.9249,100.1543,99.8293,100.0396,11265.0
2020-01-22 10:30:00,104.62,104.71,104.3,104.3,4000.0,99.9918,100.0778,99.6859,99.6859,4000.0
2020-01-22 11:00:00,104.32,104.5,104.19,104.47,5727.0,99.7051,99.8771,99.5808,99.8484,5727.0
2020-01-22 11:30:00,104.43,104.48,104.35,104.43,3001.0,99.8102,99.858,99.7337,99.8102,3001.0
2020-01-22 12:00:00,104.44,104.46,104.23,104.25,4400.0,99.8197,99.8389,99.619,99.6382,4400.0
2020-01-22 12:30:00,104.26,104.39,104.22,104.34,2250.0,99.6477,99.772,99.6095,99.7242,2250.0
2020-01-22 13:00:00,104.33,104.33,104.17,104.25,4980.0,99.7146,99.7146,99.5617,99.6382,4980.0
2020-01-22 13:30:00,104.21,104.21,104.13,104.13,3895.0,99.5999,99.5999,99.5235,99.5235,3895.0
2020-01-22 14:00:00,104.14,104.26,104.1,104.1,4826.0,99.533,99.6477,99.4948,99.4948,4826.0
2020-01-22 14:30:00,104.12,104.17,103.89,103.9,7771.0,99.5139,99.5617,99.2941,99.3036,7771.0
2020-01-22 15:00:00,103.86,103.91,103.65,103.69,16101.0,99.2654,99.3132,99.0647,99.1029,16101.0
2020-01-22 15:30:00,103.7,103.82,103.57,103.67,73128.0,99.1125,99.2272,98.9882,99.0838,73128.0
2020-01-23 09:30:00,103.02,103.23,102.79,103.08,11342.0,98.4626,98.6633,98.2427,98.5199,11342.0
2020-01-23 10:00:00,103.11,103.33,103.01,103.25,22859.0,98.5486,98.7589,98.453,98.6824,22859.0
2020-01-23 10:30:00,103.27,103.72,103.27,103.63,15472.0,98.7015,99.1316,98.7015,99.0456,15472.0
2020-01-23 11:00:00,103.66,103.66,103.34,103.54,13027.0,99.0743,99.0743,98.7684,98.9596,13027.0
2020-01-23 11:30:00,103.5,103.75,103.5,103.66,9646.0,98.9213,99.1603,98.9213,99.0743,9646.0
2020-01-23 12:00:00,103.69,103.99,103.67,103.93,6701.0,99.1029,99.3897,99.0838,99.3323,6701.0
2020-01-23 12:30:00,103.94,104.24,103.91,104.15,8905.0,99.3419,99.6286,99.3132,99.5426,8905.0
2020-01-23 13:00:00,104.16,104.49,104.13,104.31,8708.0,99.5521,99.8675,99.5235,99.6955,8708.0
2020-01-23 13:30:00,104.33,104.54,104.31,104.45,8171.0,99.7146,99.9153,99.6955,99.8293,8171.0
2020-01-23 14:00:00,104.49,104.76,104.47,104.75,12076.0,99.8675,100.1256,99.8484,100.116,12076.0
2020-01-23 14:30:00,104.77,104.86,104.73,104.8,8726.0,100.1351,100.2212,100.0969,100.1638,8726.0
2020-01-23 15:00:00,104.85,104.97,104.81,104.94,11179.0,100.2116,100.3263,100.1734,100.2976,11179.0
2020-01-23 15:30:00,104.95,105.0,104.73,104.76,33207.0,100.3072,100.355,100.0969,100.1256,33207.0
2020-01-24 09:30:00,104.89,105.27,104.86,105.27,11472.0,100.2498,100.613,100.2212,100.613,11472.0
2020-01-24 10:00:00,105.26,105.5,105.12,105.12,13168.0,100.6035,100.8329,100.4697,100.4697,13168.0
2020-01-24 10:30:00,105.1,105.17,104.97,105.11,7619.0,100.4506,100.5175,100.3263,100.4601,7619.0
2020-01-24 11:00:00,105.05,105.33,104.94,104.98,10163.0,100.4028,100.6704,100.2976,100.3359,10163.0
2020-01-24 11:30:00,104.94,105.02,104.81,104.81,6038.0,100.2976,100.3741,100.1734,100.1734,6038.0
2020-01-24 12:00:00,104.76,104.8,104.41,104.66,7562.0,100.1256,100.1638,99.7911,100.03,7562.0
2020-01-24 12:30:00,104.68,104.91,104.67,104.79,8830.0,100.0491,100.269,100.0396,100.1543,8830.0
2020-01-24 13:00:00,104.76,104.76,104.55,104.62,6359.0,100.1256,100.1256,99.9249,99.9918,6359.0
2020-01-24 13:30:00,104.62,104.62,104.24,104.37,10453.0,99.9918,99.9918,99.6286,99.7528,10453.0
2020-01-24 14:00:00,104.33,104.37,104.03,104.16,12053.0,99.7146,99.7528,99.4279,99.5521,12053.0
2020-01-24 14:30:00,104.21,104.4,103.93,104.32,12120.0,99.5999,99.7815,99.3323,99.7051,12120.0
2020-01-24 15:00:00,104.33,104.71,104.3,104.61,11918.0,99.7146,100.0778,99.6859,99.9822,11918.0
2020-01-24 15:30:00,104.6,104.81,104.32,104.8,33001.0,99.9727,100.1734,99.7051,100.1638,33001.0
2020-01-27 09:30:00,102.82,103.79,102.66,103.62,12504.0,98.2714,99.1985,98.1185,99.036,12504.0
2020-01-27 10:00:00,103.62,103.73,103.4,103.73,18665.0,99.036,99.1412,98.8258,99.1412,18665.0
2020-01-27 10:30:00,103.72,103.72,103.37,103.54,18694.0,99.1316,99.1316,98.7971,98.9596,18694.0
2020-01-27 11:00:00,103.58,103.64,103.4,103.41,12938.0,98.9978,99.0551,98.8258,98.8353,12938.0
2020-01-27 11:30:00,103.44,103.52,103.23,103.47,9300.0,98.864,98.9404,98.6633,98.8927,9300.0
2020-01-27 12:00:00,103.43,103.71,103.4,103.59,12644.0,98.8544,99.122,98.8258,99.0074,12644.0
2020-01-27 12:30:00,103.56,103.63,103.44,103.47,7747.0,98.9787,99.0456,98.864,98.8927,7747.0
2020-01-27 13:00:00,103.47,103.55,103.3,103.41,6714.0,98.8927,98.9691,98.7302,98.8353,6714.0
2020-01-27 13:30:00,103.42,103.5,103.27,103.27,7163.0,98.8449,98.9213,98.7015,98.7015,7163.0
2020-01-27 14:00:00,103.31,103.43,103.17,103.35,11292.0,98.7397,98.8544,98.6059,98.778,11292.0
2020-01-27 14:30:00,103.4,103.44,103.17,103.22,5702.0,98.8258,98.864,98.6059,98.6537,5702.0
2020-01-27 15:00:00,103.17,103.47,103.13,103.46,9853.0,98.6059,98.8927,98.5677,98.8831,9853.0
2020-01-27 15:30:00,103.44,103.45,103.19,103.25,54213.0,98.864,98.8735,98.625,98.6824,54213.0
2020-01-28 09:30:00,103.8,104.55,103.35,104.54,13105.0,99.2081,99.9249,98.778,99.9153,13105.0
2020-01-28 10:00:00,104.53,105.1,104.38,105.03,9437.0,99.9058,100.4506,99.7624,100.3836,9437.0
2020-01-28 10:30:00,104.99,105.31,104.85,105.16,8226.0,100.3454,100.6513,100.2116,100.5079,8226.0
2020-01-28 11:00:00,105.12,105.22,105.03,105.14,6502.0,100.4697,100.5652,100.3836,100.4888,6502.0
2020-01-28 11:30:00,105.12,105.29,105.08,105.29,9242.0,100.4697,100.6321,100.4314,100.6321,9242.0
2020-01-28 12:00:00,105.3,105.35,105.17,105.33,7616.0,100.6417,100.6895,100.5175,100.6704,7616.0
2020-01-28 12:30:00,105.35,105.4,105.12,105.34,8624.0,100.6895,100.7373,100.4697,100.6799,8624.0
2020-01-28 13:00:00,105.33,105.33,105.09,105.12,6600.0,100.6704,100.6704,100.441,100.4697,6600.0
2020-01-28 13:30:00,105.16,105.3,105.1,105.29,9395.0,100.5079,100.6417,100.4506,100.6321,9395.0
2020-01-28 14:00:00,105.33,105.46,105.28,105.42,8688.0,100.6704,100.7946,100.6226,100.7564,8688.0
2020-01-28 14:30:00,105.38,105.65,105.38,105.51,11215.0,100.7182,100.9762,100.7182,100.8424,11215.0
2020-01-28 15:00:00,105.51,105.59,105.36,105.58,21390.0,100.8424,100.9189,100.699,100.9093,21390.0
2020-01-28 15:30:00,105.59,105.59,104.98,104.99,132502.0,100.9189,100.9189,100.3359,100.3454,132502.0
2020-01-29 09:30:00,105.24,105.76,105.24,105.6,17801.0,100.5844,101.0814,100.5844,100.9284,17801.0
2020-01-29 10:00:00,105.56,105.9,105.5,105.86,6465.0,100.8902,101.2152,100.8329,101.1769,6465.0
2020-01-29 10:30:00,105.85,106.0,105.73,105.93,20407.0,101.1674,101.3107,101.0527,101.2438,20407.0
2020-01-29 11:00:00,105.95,105.97,105.72,105.96,8554.0,101.2629,101.2821,101.0431,101.2725,8554.0
2020-01-29 11:30:00,105.94,106.14,105.86,106.14,5831.0,101.2534,101.4445,101.1769,101.4445,5831.0
2020-01-29 12:00:00,106.12,106.15,105.92,105.99,6756.0,101.4254,101.4541,101.2343,101.3012,6756.0
2020-01-29 12:30:00,105.99,106.06,105.93,106.06,4502.0,101.3012,101.3681,101.2438,101.3681,4502.0
2020-01-29 13:00:00,106.07,106.18,106.02,106.18,6496.0,101.3776,101.4828,101.3299,101.4828,6496.0
2020-01-29 13:30:00,106.19,106.24,106.06,106.13,9840.0,101.4923,101.5401,101.3681,101.435,9840.0
2020-01-29 14:00:00,106.12,106.23,106.0,106.18,14228.0,101.4254,101.5306,101.3107,101.4828,14228.0
2020-01-29 14:30:00,106.21,106.25,106.01,106.04,11229.0,101.5114,101.5497,101.3203,101.349,11229.0
2020-01-29 15:00:00,106.05,106.08,105.65,105.93,18147.0,101.3585,101.3872,100.9762,101.2438,18147.0
2020-01-29 15:30:00,105.93,106.05,105.86,105.95,43675.0,101.2438,101.3585,101.1769,101.2629,43675.0
2020-01-30 09:30:00,105.2,106.13,105.2,105.82,10207.0,100.5461,101.435,100.5461,101.1387,10207.0
2020-01-30 10:00:00,105.84,105.85,105.69,105.83,7947.0,101.1578,101.1674,101.0144,101.1483,7947.0
2020-01-30 10:30:00,105.75,105.75,105.2,105.3,5421.0,101.0718,101.0718,100.5461,100.6417,5421.0
2020-01-30 11:00:00,105.39,105.68,105.37,105.63,6956.0,100.7277,101.0049,100.7086,100.9571,6956.0
2020-01-30 11:30:00,105.6,105.89,105.53,105.81,5639.0,100.9284,101.2056,100.8615,101.1291,5639.0
2020-01-30 12:00:00,105.8,105.87,105.57,105.57,7614.0,101.1196,101.1865,100.8998,100.8998,7614.0
2020-01-30 12:30:00,105.62,105.73,105.5,105.64,11358.0,100.9475,101.0527,100.8329,100.9667,11358.0
2020-01-30 13:00:00,105.69,105.76,105.59,105.76,11382.0,101.0144,101.0814,100.9189,101.0814,11382.0
2020-01-30 13:30:00,105.78,106.01,105.74,105.86,21859.0,101.1005,101.3203,101.0622,101.1769,21859.0
2020-01-30 14:00:00,105.88,106.05,105.83,106.05,7289.0,101.196,101.3585,101.1483,101.3585,7289.0
2020-01-30 14:30:00,106.02,106.52,105.92,106.52,14927.0,101.3299,101.8077,101.2343,101.8077,14927.0
2020-01-30 15:00:00,106.55,106.88,106.49,106.83,9149.0,101.8364,102.1518,101.7791,102.104,9149.0
2020-01-30 15:30:00,106.84,107.37,106.79,107.29,45689.0,102.1136,102.6201,102.0658,102.5437,45689.0
2020-01-31 09:30:00,106.37,106.7,106.03,106.11,9686.0,101.6644,101.9798,101.3394,101.4159,9686.0
2020-01-31 10:00:00,106.03,106.09,105.75,106.09,10480.0,101.3394,101.3968,101.0718,101.3968,10480.0
2020-01-31 10:30:00,106.02,106.14,105.65,105.7,11129.0,101.3299,101.4445,100.9762,101.024,11129.0
2020-01-31 11:00:00,105.73,105.73,105.21,105.23,15324.0,101.0527,101.0527,100.5557,100.5748,15324.0
2020-01-31 11:30:00,105.24,105.52,105.16,105.44,10906.0,100.5844,100.852,100.5079,100.7755,10906.0
2020-01-31 12:00:00,105.49,105.6,105.25,105.25,11023.0,100.8233,100.9284,100.5939,100.5939,11023.0
2020-01-31 12:30:00,105.17,105.23,104.77,104.85,5718.0,100.5175,100.5748,100.1351,100.2116,5718.0
2020-01-31 13:00:00,104.85,104.99,104.7,104.8,11322.0,100.2116,100.3454,100.0682,100.1638,11322.0
2020-01-31 13:30:00,104.82,104.82,104.54,104.7,8901.0,100.1829,100.1829,99.9153,100.0682,8901.0
2020-01-31 14:00:00,104.7,104.93,104.57,104.57,15288.0,100.0682,100.2881,99.944,99.944,15288.0
2020-01-31 14:30:00,104.59,104.82,104.47,104.68,42118.0,99.9631,100.1829,99.8484,100.0491,42118.0
2020-01-31 15:00:00,104.66,104.66,104.19,104.19,19239.0,100.03,100.03,99.5808,99.5808,19239.0
2020-01-31 15:30:00,104.2,104.34,103.86,104.24,80663.0,99.5904,99.7242,99.2654,99.6286,80663.0
2020-02-03 09:30:00,105.21,105.84,105.06,105.49,13122.0,100.5557,101.1578,100.4123,100.8233,13122.0
2020-02-03 10:00:00,105.59,106.06,105.53,106.01,15886.0,100.9189,101.3681,100.8615,101.3203,15886.0
2020-02-03 10:30:00,105.98,106.06,105.52,105.55,9101.0,101.2916,101.3681,100.852,100.8806,9101.0
2020-02-03 11:00:00,105.61,105.65,105.35,105.43,9813.0,100.938,100.9762,100.6895,100.766,9813.0
2020-02-03 11:30:00,105.48,105.48,105.2,105.43,13184.0,100.8137,100.8137,100.5461,100.766,13184.0
2020-02-03 12:00:00,105.58,105.58,105.36,105.49,5006.0,100.9093,100.9093,100.699,100.8233,5006.0
2020-02-03 12:30:00,105.54,105.67,105.4,105.61,5846.0,100.8711,100.9953,100.7373,100.938,5846.0
2020-02-03 13:00:00,105.63,105.72,105.43,105.43,13823.0,100.9571,101.0431,100.766,100.766,13823.0
2020-02-03 13:30:00,105.46,105.63,105.46,105.59,10074.0,100.7946,100.9571,100.7946,100.9189,10074.0
2020-02-03 14:00:00,105.59,105.67,105.47,105.6,10072.0,100.9189,100.9953,100.8042,100.9284,10072.0
2020-02-03 14:30:00,105.61,106.07,105.61,106.04,15978.0,100.938,101.3776,100.938,101.349,15978.0
2020-02-03 15:00:00,106.05,106.1,105.95,106.09,18890.0,101.3585,101.4063,101.2629,101.3968,18890.0
2020-02-03 15:30:00,106.09,106.09,105.4,105.43,53944.0,101.3968,101.3968,100.7373,100.766,53944.0
2020-02-04 09:30:00,106.54,107.3,106.54,107.03,11845.0,101.8268,102.5532,101.8268,102.2952,11845.0
2020-02-04 10:00:00,107.06,107.33,107.03,107.33,12283.0,102.3238,102.5819,102.2952,102.5819,12283.0
2020-02-04 10:30:00,107.36,107.47,107.09,107.13,11171.0,102.6106,102.7157,102.3525,102.3907,11171.0
2020-02-04 11:00:00,107.12,107.2,106.92,107.08,10578.0,102.3812,102.4576,102.19,102.343,10578.0
2020-02-04 11:30:00,107.11,107.17,107.05,107.12,17065.0,102.3716,102.429,102.3143,102.3812,17065.0
2020-02-04 12:00:00,107.11,107.34,107.08,107.34,13434.0,102.3716,102.5915,102.343,102.5915,13434.0
2020-02-04 12:30:00,107.39,107.4,107.25,107.29,8147.0,102.6392,102.6488,102.5054,102.5437,8147.0
2020-02-04 13:00:00,107.3,107.52,107.2,107.24,12736.0,102.5532,102.7635,102.4576,102.4959,12736.0
2020-02-04 13:30:00,107.2,107.54,107.2,107.54,11271.0,102.4576,102.7826,102.4576,102.7826,11271.0
2020-02-04 14:00:00,107.52,107.67,107.32,107.39,12153.0,102.7635,102.9069,102.5723,102.6392,12153.0
2020-02-04 14:30:00,107.4,107.55,107.33,107.42,20130.0,102.6488,102.7922,102.5819,102.6679,20130.0
2020-02-04 15:00:00,107.41,107.41,107.15,107.23,21337.0,102.6584,102.6584,102.4099,102.4863,21337.0
2020-02-04 15:30:00,107.25,107.46,106.99,107.07,95196.0,102.5054,102.7061,102.2569,102.3334,95196.0
2020-02-05 09:30:00,105.59,107.07,104.61,106.81,58377.0,100.9189,102.3334,99.9822,102.0849,58377.0
2020-02-05 10:00:00,107.24,107.88,107.0,107.38,50561.0,102.4959,103.1076,102.2665,102.6297,50561.0
2020-02-05 10:30:00,107.42,107.82,107.1,107.8,26867.0,102.6679,103.0502,102.3621,103.0311,26867.0
2020-02-05 11:00:00,107.83,107.91,107.68,107.85,18148.0,103.0598,103.1362,102.9164,103.0789,18148.0
2020-02-05 11:30:00,107.85,107.86,107.6,107.7,17772.0,103.0789,103.0885,102.84,102.9355,17772.0
2020-02-05 12:00:00,107.68,107.84,107.68,107.75,20846.0,102.9164,103.0693,102.9164,102.9833,20846.0
2020-02-05 12:30:00,107.73,107.73,107.62,107.66,9406.0,102.9642,102.9642,102.8591,102.8973,9406.0
2020-02-05 13:00:00,107.64,107.79,107.45,107.71,14547.0,102.8782,103.0215,102.6966,102.9451,14547.0
2020-02-05 13:30:00,107.68,107.93,107.61,107.8,21577.0,102.9164,103.1554,102.8495,103.0311,21577.0
2020-02-05 14:00:00,107.8,107.87,107.67,107.79,15599.0,103.0311,103.098,102.9069,103.0215,15599.0
2020-02-05 14:30:00,107.79,108.27,107.78,108.27,18013.0,103.0215,103.4803,103.012,103.4803,18013.0
2020-02-05 15:00:00,108.29,108.65,108.22,108.47,16328.0,103.4994,103.8435,103.4325,103.6715,16328.0
2020-02-05 15:30:00,108.48,108.6,108.27,108.42,60960.0,103.681,103.7957,103.4803,103.6237,60960.0
2020-02-06 09:30:00,108.98,109.1,108.26,108.78,12075.0,104.1589,104.2736,103.4708,103.9678,12075.0
2020-02-06 10:00:00,108.79,109.03,108.62,108.87,11085.0,103.9773,104.2067,103.8148,104.0538,11085.0
2020-02-06 10:30:00,108.8,108.96,108.53,108.58,11561.0,103.9869,104.1398,103.7288,103.7766,11561.0
2020-02-06 11:00:00,108.53,108.53,108.01,108.15,13867.0,103.7288,103.7288,103.2318,103.3656,13867.0
2020-02-06 11:30:00,108.15,108.38,107.91,107.91,9435.0,103.3656,103.5854,103.1362,103.1362,9435.0
2020-02-06 12:00:00,107.89,108.03,107.83,107.89,13233.0,103.1171,103.2509,103.0598,103.1171,13233.0
2020-02-06 12:30:00,107.91,107.92,107.53,107.56,16883.0,103.1362,103.1458,102.7731,102.8017,16883.0
2020-02-06 13:00:00,107.56,107.65,107.48,107.55,13277.0,102.8017,102.8877,102.7253,102.7922,13277.0
2020-02-06 13:30:00,107.57,107.8,107.49,107.8,8304.0,102.8113,103.0311,102.7348,103.0311,8304.0
2020-02-06 14:00:00,107.84,107.92,107.75,107.8,8447.0,103.0693,103.1458,102.9833,103.0311,8447.0
2020-02-06 14:30:00,107.92,108.12,107.83,108.04,6513.0,103.1458,103.337,103.0598,103.2605,6513.0
2020-02-06 15:00:00,108.03,108.04,107.9,108.03,8630.0,103.2509,103.2605,103.1267,103.2509,8630.0
2020-02-06 15:30:00,108.06,108.31,108.01,108.06,34296.0,103.2796,103.5185,103.2318,103.2796,34296.0
2020-02-07 09:30:00,107.92,109.0,107.76,108.74,38734.0,103.1458,104.178,102.9929,103.9295,38734.0
2020-02-07 10:00:00,108.78,108.94,108.67,108.87,21516.0,103.9678,104.1207,103.8626,104.0538,21516.0
2020-02-07 10:30:00,108.85,108.93,108.67,108.88,21761.0,104.0347,104.1111,103.8626,104.0633,21761.0
2020-02-07 11:00:00,108.88,108.89,108.19,108.38,14733.0,104.0633,104.0729,103.4039,103.5854,14733.0
2020-02-07 11:30:00,108.37,108.43,108.19,108.3,16468.0,103.5759,103.6332,103.4039,103.509,16468.0
2020-02-07 12:00:00,108.29,108.45,108.25,108.39,13224.0,103.4994,103.6524,103.4612,103.595,13224.0
2020-02-07 12:30:00,108.39,108.41,108.24,108.41,10782.0,103.595,103.6141,103.4516,103.6141,10782.0
2020-02-07 13:00:00,108.39,108.4,108.23,108.3,20400.0,103.595,103.6046,103.4421,103.509,20400.0
2020-02-07 13:30:00,108.27,108.3,108.17,108.22,13575.0,103.4803,103.509,103.3847,103.4325,13575.0
2020-02-07 14:00:00,108.11,108.31,108.05,108.31,7004.0,103.3274,103.5185,103.27,103.5185,7004.0
2020-02-07 14:30:00,108.3,108.46,108.26,108.45,6275.0,103.509,103.6619,103.4708,103.6524,6275.0
2020-02-07 15:00:00,108.48,108.71,108.45,108.68,8871.0,103.681,103.9008,103.6524,103.8722,8871.0
2020-02-07 15:30:00,108.73,108.93,108.58,108.59,38316.0,103.92,104.1111,103.7766,103.7862,38316.0
2020-02-10 09:30:00,108.04,108.48,108.04,108.28,7469.0,103.2605,103.681,103.2605,103.4899,7469.0
2020-02-10 10:00:00,108.32,108.46,108.08,108.44,4657.0,103.5281,103.6619,103.2987,103.6428,4657.0
2020-02-10 10:30:00,108.48,108.75,108.34,108.71,7764.0,103.681,103.9391,103.5472,103.9008,7764.0
2020-02-10 11:00:00,108.75,108.95,108.41,108.41,12114.0,103.9391,104.1302,103.6141,103.6141,12114.0
2020-02-10 11:30:00,108.32,108.35,107.99,108.06,13680.0,103.5281,103.5568,103.2127,103.2796,13680.0
2020-02-10 12:00:00,108.07,108.11,107.98,108.08,8957.0,103.2892,103.3274,103.2031,103.2987,8957.0
2020-02-10 12:30:00,108.09,108.1,107.89,108.03,8708.0,103.3083,103.3178,103.1171,103.2509,8708.0
2020-02-10 13:00:00,108.07,108.33,108.07,108.3,9924.0,103.2892,103.5377,103.2892,103.509,9924.0
2020-02-10 13:30:00,108.34,108.66,108.34,108.58,4651.0,103.5472,103.8531,103.5472,103.7766,4651.0
2020-02-10 14:00:00,108.54,108.65,108.54,108.64,4580.0,103.7384,103.8435,103.7384,103.8339,4580.0
2020-02-10 14:30:00,108.62,108.62,108.47,108.54,7854.0,103.8148,103.8148,103.6715,103.7384,7854.0
2020-02-10 15:00:00,108.56,108.76,108.56,108.73,8493.0,103.7575,103.9486,103.7575,103.92,8493.0
2020-02-10 15:30:00,108.74,108.85,108.6,108.8,30549.0,103.9295,104.0347,103.7957,103.9869,30549.0
2020-02-11 09:30:00,109.0,109.74,108.92,109.71,20695.0,104.178,104.8853,104.1016,104.8566,20695.0
2020-02-11 10:00:00,109.74,109.83,109.46,109.64,12903.0,104.8853,104.9713,104.6177,104.7897,12903.0
2020-02-11 10:30:00,109.67,109.72,109.59,109.66,25330.0,104.8184,104.8662,104.7419,104.8088,25330.0
2020-02-11 11:00:00,109.68,109.73,109.27,109.27,14675.0,104.8279,104.8757,104.4361,104.4361,14675.0
2020-02-11 11:30:00,109.29,109.48,109.22,109.44,10100.0,104.4552,104.6368,104.3883,104.5986,10100.0
2020-02-11 12:00:00,109.43,109.47,109.33,109.4,20174.0,104.589,104.6272,104.4934,104.5603,20174.0
2020-02-11 12:30:00,109.43,109.53,109.33,109.35,13001.0,104.589,104.6846,104.4934,104.5125,13001.0
2020-02-11 13:00:00,109.37,109.4,109.19,109.4,9305.0,104.5317,104.5603,104.3596,104.5603,9305.0
2020-02-11 13:30:00,109.39,109.42,109.21,109.34,7283.0,104.5508,104.5794,104.3787,104.503,7283.0
2020-02-11 14:00:00,109.37,109.45,109.36,109.43,15407.0,104.5317,104.6081,104.5221,104.589,15407.0
2020-02-11 14:30:00,109.49,109.58,109.4,109.41,20975.0,104.6463,104.7324,104.5603,104.5699,20975.0
2020-02-11 15:00:00,109.42,109.42,109.07,109.22,14047.0,104.5794,104.5794,104.2449,104.3883,14047.0
2020-02-11 15:30:00,109.25,109.47,109.19,109.41,62120.0,104.417,104.6272,104.3596,104.5699,62120.0
2020-02-12 09:30:00,109.79,110.4,109.74,110.06,19504.0,104.9331,105.5161,104.8853,105.1911,19504.0
2020-02-12 10:00:00,110.0,110.09,109.78,109.86,8722.0,105.1338,105.2198,104.9235,105.0,8722.0
2020-02-12 10:30:00,109.93,109.96,109.72,109.79,4777.0,105.0669,105.0956,104.8662,104.9331,4777.0
2020-02-12 11:00:00,109.8,109.8,109.6,109.74,4459.0,104.9426,104.9426,104.7515,104.8853,4459.0
2020-02-12 11:30:00,109.64,109.7,109.52,109.58,5649.0,104.7897,104.8471,104.675,104.7324,5649.0
2020-02-12 12:00:00,109.56,109.72,109.56,109.66,12805.0,104.7132,104.8662,104.7132,104.8088,12805.0
2020-02-12 12:30:00,109.67,109.73,109.5,109.53,3545.0,104.8184,104.8757,104.6559,104.6846,3545.0
2020-02-12 13:00:00,109.51,109.52,109.39,109.43,3883.0,104.6655,104.675,104.5508,104.589,3883.0
2020-02-12 13:30:00,109.43,109.57,109.4,109.5,6432.0,104.589,104.7228,104.5603,104.6559,6432.0
2020-02-12 14:00:00,109.5,109.61,109.46,109.48,5735.0,104.6559,104.761,104.6177,104.6368,5735.0
2020-02-12 14:30:00,109.49,109.56,109.45,109.51,5024.0,104.6463,104.7132,104.6081,104.6655,5024.0
2020-02-12 15:00:00,109.49,109.59,109.43,109.47,6564.0,104.6463,104.7419,104.589,104.6272,6564.0
2020-02-12 15:30:00,109.48,109.49,109.27,109.38,34890.0,104.6368,104.6463,104.4361,104.5412,34890.0
2020-02-13 09:30:00,109.15,109.52,108.98,109.29,4633.0,104.3214,104.675,104.1589,104.4552,4633.0
2020-02-13 10:00:00,109.31,109.34,109.02,109.21,10428.0,104.4743,104.503,104.1971,104.3787,10428.0
2020-02-13 10:30:00,109.33,109.81,109.26,109.78,7257.0,104.4934,104.9522,104.4265,104.9235,7257.0
2020-02-13 11:00:00,109.78,109.83,109.61,109.61,11748.0,104.9235,104.9713,104.761,104.761,11748.0
2020-02-13 11:30:00,109.61,109.8,109.46,109.8,5637.0,104.761,104.9426,104.6177,104.9426,5637.0
2020-02-13 12:00:00,109.82,110.06,109.82,110.06,4454.0,104.9617,105.1911,104.9617,105.1911,4454.0
2020-02-13 12:30:00,110.06,110.29,110.03,110.24,3069.0,105.1911,105.411,105.1625,105.3632,3069.0
2020-02-13 13:00:00,110.13,110.28,110.09,110.25,7813.0,105.258,105.4014,105.2198,105.3727,7813.0
2020-02-13 13:30:00,110.26,110.49,110.26,110.43,6768.0,105.3823,105.6021,105.3823,105.5448,6768.0
2020-02-13 14:00:00,110.43,110.52,110.32,110.38,6366.0,105.5448,105.6308,105.4396,105.497,6366.0
2020-02-13 14:30:00,110.38,110.55,110.36,110.44,8031.0,105.497,105.6595,105.4779,105.5543,8031.0
2020-02-13 15:00:00,110.44,110.45,110.26,110.41,7016.0,105.5543,105.5639,105.3823,105.5256,7016.0
2020-02-13 15:30:00,110.38,110.67,110.21,110.59,64929.0,105.497,105.7741,105.3345,105.6977,64929.0
2020-02-14 09:30:00,110.62,110.62,110.37,110.5,8319.0,105.7264,105.7264,105.4874,105.6117,8319.0
2020-02-14 10:00:00,110.55,110.55,110.27,110.3,9658.0,105.6595,105.6595,105.3918,105.4205,9658.0
2020-02-14 10:30:00,110.29,110.53,110.12,110.53,8127.0,105.411,105.6403,105.2485,105.6403,8127.0
2020-02-14 11:00:00,110.54,110.85,110.53,110.84,4426.0,105.6499,105.9462,105.6403,105.9366,4426.0
2020-02-14 11:30:00,110.83,111.0,110.6,110.6,13142.0,105.9271,106.0895,105.7072,105.7072,13142.0
2020-02-14 12:00:00,110.62,110.77,110.51,110.59,3495.0,105.7264,105.8697,105.6212,105.6977,3495.0
2020-02-14 12:30:00,110.64,110.67,110.53,110.57,4546.0,105.7455,105.7741,105.6403,105.6786,4546.0
2020-02-14 13:00:00,110.53,110.53,110.23,110.4,7251.0,105.6403,105.6403,105.3536,105.5161,7251.0
2020-02-14 13:30:00,110.39,110.39,110.28,110.3,6687.0,105.5065,105.5065,105.4014,105.4205,6687.0
2020-02-14 14:00:00,110.29,110.47,110.11,110.25,16115.0,105.411,105.583,105.2389,105.3727,16115.0
2020-02-14 14:30:00,110.23,110.36,110.14,110.34,11005.0,105.3536,105.4779,105.2676,105.4587,11005.0
2020-02-14 15:00:00,110.35,110.53,110.31,110.53,9961.0,105.4683,105.6403,105.4301,105.6403,9961.0
2020-02-14 15:30:00,110.51,110.95,110.51,110.95,50464.0,105.6212,106.0418,105.6212,106.0418,50464.0
2020-02-18 09:30:00,110.59,111.07,110.19,110.87,12797.0,105.6977,106.1564,105.3154,105.9653,12797.0
2020-02-18 10:00:00,110.76,110.76,110.23,110.23,5945.0,105.8602,105.8602,105.3536,105.3536,5945.0
2020-02-18 10:30:00,110.28,110.49,110.12,110.14,8911.0,105.4014,105.6021,105.2485,105.2676,8911.0
2020-02-18 11:00:00,110.14,110.22,109.71,109.79,8896.0,105.2676,105.344,104.8566,104.9331,8896.0
2020-02-18 11:30:00,109.85,109.95,109.72,109.72,8801.0,104.9904,105.086,104.8662,104.8662,8801.0
2020-02-18 12:00:00,109.73,110.17,109.73,110.16,9790.0,104.8757,105.2963,104.8757,105.2867,9790.0
2020-02-18 12:30:00,110.19,110.38,110.19,110.31,7059.0,105.3154,105.497,105.3154,105.4301,7059.0
2020-02-18 13:00:00,110.36,110.42,110.26,110.39,6784.0,105.4779,105.5352,105.3823,105.5065,6784.0
2020-02-18 13:30:00,110.43,110.58,110.41,110.58,10332.0,105.5448,105.6881,105.5256,105.6881,10332.0
2020-02-18 14:00:00,110.58,110.58,110.31,110.53,8865.0,105.6881,105.6881,105.4301,105.6403,8865.0
2020-02-18 14:30:00,110.47,110.63,110.46,110.61,8636.0,105.583,105.7359,105.5734,105.7168,8636.0
2020-02-18 15:00:00,110.61,110.72,110.55,110.55,6055.0,105.7168,105.8219,105.6595,105.6595,6055.0
2020-02-18 15:30:00,110.55,110.57,110.2,110.31,27067.0,105.6595,105.6786,105.3249,105.4301,27067.0
2020-02-19 09:30:00,110.81,110.95,110.24,110.44,17389.0,105.9079,106.0418,105.3632,105.5543,17389.0
2020-02-19 10:00:00,110.51,110.85,110.49,110.7,4500.0,105.6212,105.9462,105.6021,105.8028,4500.0
2020-02-19 10:30:00,110.69,111.05,110.69,110.97,6339.0,105.7933,106.1373,105.7933,106.0609,6339.0
2020-02-19 11:00:00,110.91,111.05,110.91,111.05,3677.0,106.0035,106.1373,106.0035,106.1373,3677.0
2020-02-19 11:30:00,111.06,111.08,110.84,110.87,4220.0,106.1469,106.166,105.9366,105.9653,4220.0
2020-02-19 12:00:00,110.86,111.02,110.85,110.97,5088.0,105.9557,106.1087,105.9462,106.0609,5088.0
2020-02-19 12:30:00,111.0,111.05,110.89,110.91,4109.0,106.0895,106.1373,105.9844,106.0035,4109.0
2020-02-19 13:00:00,110.94,111.0,110.92,110.96,6477.0,106.0322,106.0895,106.0131,106.0513,6477.0
2020-02-19 13:30:00,110.97,110.97,110.7,110.7,6026.0,106.0609,106.0609,105.8028,105.8028,6026.0
2020-02-19 14:00:00,110.71,110.78,110.66,110.75,3739.0,105.8124,105.8793,105.7646,105.8506,3739.0
2020-02-19 14:30:00,110.78,111.03,110.77,110.87,7483.0,105.8793,106.1182,105.8697,105.9653,7483.0
2020-02-19 15:00:00,110.87,110.87,110.69,110.72,5564.0,105.9653,105.9653,105.7933,105.8219,5564.0
2020-02-19 15:30:00,110.7,110.77,110.51,110.57,26871.0,105.8028,105.8697,105.6212,105.6786,26871.0
2020-02-20 09:30:00,110.27,110.7,110.18,110.49,15978.0,105.3918,105.8028,105.3058,105.6021,15978.0
2020-02-20 10:00:00,110.4,110.81,110.35,110.78,6635.0,105.5161,105.9079,105.4683,105.8793,6635.0
2020-02-20 10:30:00,110.82,110.99,110.69,110.93,12168.0,105.9175,106.08,105.7933,106.0226,12168.0
2020-02-20 11:00:00,110.92,110.99,110.4,110.4,8025.0,106.0131,106.08,105.5161,105.5161,8025.0
2020-02-20 11:30:00,110.4,110.4,109.88,110.18,7543.0,105.5161,105.5161,105.0191,105.3058,7543.0
2020-02-20 12:00:00,110.19,110.23,109.35,110.01,61016.0,105.3154,105.3536,104.5125,105.1433,61016.0
2020-02-20 12:30:00,110.01,110.32,109.99,110.32,4400.0,105.1433,105.4396,105.1242,105.4396,4400.0
2020-02-20 13:00:00,110.33,110.58,110.28,110.48,10563.0,105.4492,105.6881,105.4014,105.5925,10563.0
2020-02-20 13:30:00,110.52,110.56,110.23,110.56,4976.0,105.6308,105.669,105.3536,105.669,4976.0
2020-02-20 14:00:00,110.57,110.87,110.57,110.78,6917.0,105.6786,105.9653,105.6786,105.8793,6917.0
2020-02-20 14:30:00,110.78,110.96,110.77,110.85,7037.0,105.8793,106.0513,105.8697,105.9462,7037.0
2020-02-20 15:00:00,110.84,111.09,110.81,111.09,27809.0,105.9366,106.1756,105.9079,106.1756,27809.0
2020-02-20 15:30:00,111.08,111.43,111.04,111.13,76524.0,106.166,106.5005,106.1278,106.2138,76524.0
2020-02-21 09:30:00,110.71,111.12,110.05,110.46,22260.0,105.8124,106.2042,105.1816,105.5734,22260.0
2020-02-21 10:00:00,110.43,110.84,110.28,110.3,8452.0,105.5448,105.9366,105.4014,105.4205,8452.0
2020-02-21 10:30:00,110.36,110.37,109.96,110.07,7396.0,105.4779,105.4874,105.0956,105.2007,7396.0
2020-02-21 11:00:00,110.14,110.27,110.08,110.27,3830.0,105.2676,105.3918,105.2102,105.3918,3830.0
2020-02-21 11:30:00,110.34,110.69,110.34,110.64,5137.0,105.4587,105.7933,105.4587,105.7455,5137.0
2020-02-21 12:00:00,110.68,110.68,110.43,110.5,5586.0,105.7837,105.7837,105.5448,105.6117,5586.0
2020-02-21 12:30:00,110.52,110.54,110.03,110.11,6598.0,105.6308,105.6499,105.1625,105.2389,6598.0
2020-02-21 13:00:00,110.06,110.13,109.63,109.72,11865.0,105.1911,105.258,104.7802,104.8662,11865.0
2020-02-21 13:30:00,109.72,109.91,109.72,109.91,5481.0,104.8662,105.0478,104.8662,105.0478,5481.0
2020-02-21 14:00:00,109.97,110.4,109.97,110.4,5822.0,105.1051,105.5161,105.1051,105.5161,5822.0
2020-02-21 14:30:00,110.43,110.44,110.02,110.09,6548.0,105.5448,105.5543,105.1529,105.2198,6548.0
2020-02-21 15:00:00,110.13,110.24,109.95,110.18,9830.0,105.258,105.3632,105.086,105.3058,9830.0
2020-02-21 15:30:00,110.28,110.42,110.12,110.12,62732.0,105.4014,105.5352,105.2485,105.2485,62732.0
2020-02-24 09:30:00,107.69,108.48,107.12,107.12,30776.0,102.926,103.681,102.3812,102.3812,30776.0
2020-02-24 10:00:00,107.12,107.36,106.9,107.04,12118.0,102.3812,102.6106,102.1709,102.3047,12118.0
2020-02-24 10:30:00,106.99,107.46,106.95,107.36,11662.0,102.2569,102.7061,102.2187,102.6106,11662.0
2020-02-24 11:00:00,107.32,107.4,107.11,107.22,12067.0,102.5723,102.6488,102.3716,102.4768,12067.0
2020-02-24 11:30:00,107.32,107.53,106.98,107.0,8257.0,102.5723,102.7731,102.2474,102.2665,8257.0
2020-02-24 12:00:00,106.99,106.99,106.59,106.6,13069.0,102.2569,102.2569,101.8746,101.8842,13069.0
2020-02-24 12:30:00,106.58,106.9,106.5,106.64,6220.0,101.8651,102.1709,101.7886,101.9224,6220.0
2020-02-24 13:00:00,106.62,106.62,106.22,106.42,7558.0,101.9033,101.9033,101.521,101.7122,7558.0
2020-02-24 13:30:00,106.56,106.94,106.56,106.86,8712.0,101.846,102.2092,101.846,102.1327,8712.0
2020-02-24 14:00:00,106.97,107.26,106.71,107.25,9003.0,102.2378,102.515,101.9893,102.5054,9003.0
2020-02-24 14:30:00,107.22,107.4,107.1,107.38,9873.0,102.4768,102.6488,102.3621,102.6297,9873.0
2020-02-24 15:00:00,107.39,107.42,107.13,107.13,16994.0,102.6392,102.6679,102.3907,102.3907,16994.0
2020-02-24 15:30:00,107.14,107.22,106.62,106.66,39857.0,102.4003,102.4768,101.9033,101.9415,39857.0
2020-02-25 09:30:00,106.91,106.91,105.67,106.35,10646.0,102.1805,102.1805,100.9953,101.6453,10646.0
2020-02-25 10:00:00,106.28,106.59,105.46,105.63,17435.0,101.5783,101.8746,100.7946,100.9571,17435.0
2020-02-25 10:30:00,105.59,105.95,105.35,105.66,8600.0,100.9189,101.2629,100.6895,100.9858,8600.0
2020-02-25 11:00:00,105.78,105.83,105.18,105.5,11767.0,101.1005,101.1483,100.527,100.8329,11767.0
2020-02-25 11:30:00,105.45,105.69,105.35,105.47,7382.0,100.7851,101.0144,100.6895,100.8042,7382.0
2020-02-25 12:00:00,105.56,105.57,105.06,105.13,6887.0,100.8902,100.8998,100.4123,100.4792,6887.0
2020-02-25 12:30:00,105.14,105.37,104.72,104.74,6108.0,100.4888,100.7086,100.0874,100.1065,6108.0
2020-02-25 13:00:00,104.69,104.97,104.53,104.68,8465.0,100.0587,100.3263,99.9058,100.0491,8465.0
2020-02-25 13:30:00,104.55,104.63,104.29,104.29,7782.0,99.9249,100.0013,99.6764,99.6764,7782.0
2020-02-25 14:00:00,104.26,104.28,103.59,103.68,9940.0,99.6477,99.6668,99.0074,99.0934,9940.0
2020-02-25 14:30:00,103.66,104.04,103.3,103.92,12528.0,99.0743,99.4374,98.7302,99.3228,12528.0
2020-02-25 15:00:00,104.0,104.3,103.16,103.25,17613.0,99.3992,99.6859,98.5964,98.6824,17613.0
2020-02-25 15:30:00,103.23,103.48,102.69,103.09,62420.0,98.6633,98.9022,98.1472,98.5295,62420.0
2020-02-26 09:30:00,103.5,104.19,103.48,103.55,23405.0,98.9213,99.5808,98.9022,98.9691,23405.0
2020-02-26 10:00:00,103.41,103.57,103.1,103.34,14655.0,98.8353,98.9882,98.539,98.7684,14655.0
2020-02-26 10:30:00,103.36,103.65,103.24,103.52,16549.0,98.7875,99.0647,98.6728,98.9404,16549.0
2020-02-26 11:00:00,103.43,103.67,103.17,103.66,19961.0,98.8544,99.0838,98.6059,99.0743,19961.0
2020-02-26 11:30:00,103.58,103.6,102.66,102.77,15626.0,98.9978,99.0169,98.1185,98.2236,15626.0
2020-02-26 12:00:00,102.76,102.87,102.11,102.26,15909.0,98.2141,98.3192,97.5928,97.7362,15909.0
2020-02-26 12:30:00,102.32,102.68,102.28,102.52,10605.0,97.7935,98.1376,97.7553,97.9847,10605.0
2020-02-26 13:00:00,102.49,102.6,102.14,102.55,12791.0,97.956,98.0611,97.6215,98.0134,12791.0
2020-02-26 13:30:00,102.49,102.49,101.46,101.54,13990.0,97.956,97.956,96.9716,97.048,13990.0
2020-02-26 14:00:00,101.54,102.13,101.39,101.92,16537.0,97.048,97.6119,96.9047,97.4112,16537.0
2020-02-26 14:30:00,101.84,102.09,101.24,101.24,15801.0,97.3348,97.5737,96.7613,96.7613,15801.0
2020-02-26 15:00:00,101.3,101.77,101.11,101.15,21599.0,96.8187,97.2679,96.6371,96.6753,21599.0
2020-02-26 15:30:00,101.19,101.39,100.67,100.76,152598.0,96.7135,96.9047,96.2165,96.3025,152598.0
2020-02-27 09:30:00,99.0,100.49,98.45,99.44,27117.0,94.6204,96.0445,94.0947,95.0409,27117.0
2020-02-27 10:00:00,99.53,99.53,98.34,98.48,19272.0,95.127,95.127,93.9896,94.1234,19272.0
2020-02-27 10:30:00,98.43,98.92,97.76,98.92,15962.0,94.0756,94.5439,93.4353,94.5439,15962.0
2020-02-27 11:00:00,98.97,99.26,98.8,98.85,17808.0,94.5917,94.8689,94.4293,94.477,17808.0
2020-02-27 11:30:00,98.81,99.13,98.32,99.1,17839.0,94.4388,94.7447,93.9705,94.716,17839.0
2020-02-27 12:00:00,99.04,99.57,98.9,99.27,21044.0,94.6586,95.1652,94.5248,94.8785,21044.0
2020-02-27 12:30:00,99.22,99.8,99.21,99.24,21403.0,94.8307,95.385,94.8211,94.8498,21403.0
2020-02-27 13:00:00,99.06,99.56,98.74,98.85,20511.0,94.6777,95.1556,94.3719,94.477,20511.0
2020-02-27 13:30:00,98.84,98.88,97.87,97.91,17403.0,94.4675,94.5057,93.5404,93.5786,17403.0
2020-02-27 14:00:00,97.91,98.28,97.57,98.1,12846.0,93.5786,93.9323,93.2537,93.7602,12846.0
2020-02-27 14:30:00,98.1,98.1,97.58,97.65,14135.0,93.7602,93.7602,93.2632,93.3301,14135.0
2020-02-27 15:00:00,97.59,97.96,97.33,97.41,20895.0,93.2728,93.6264,93.0243,93.1007,20895.0
2020-02-27 15:30:00,97.45,97.48,95.44,95.53,120044.0,93.139,93.1676,91.2179,91.3039,120044.0
2020-02-28 09:30:00,92.47,93.81,92.11,92.3,134368.0,88.3793,89.66,88.0352,88.2168,134368.0
2020-02-28 10:00:00,92.41,92.58,91.62,91.66,76139.0,88.3219,88.4844,87.5669,87.6051,76139.0
2020-02-28 10:30:00,91.46,92.6,91.37,92.38,31133.0,87.414,88.5035,87.3279,88.2933,31133.0
2020-02-28 11:00:00,92.35,92.69,91.67,92.46,35153.0,88.2646,88.5895,87.6147,88.3697,35153.0
2020-02-28 11:30:00,92.48,93.12,92.0,92.34,68471.0,88.3888,89.0005,87.9301,88.255,68471.0
2020-02-28 12:00:00,92.38,92.95,92.0,92.9,46575.0,88.2933,88.838,87.9301,88.7903,46575.0
2020-02-28 12:30:00,92.97,93.34,92.46,93.3,24391.0,88.8572,89.2108,88.3697,89.1726,24391.0
2020-02-28 13:00:00,93.26,93.43,92.3,92.34,26339.0,89.1343,89.2968,88.2168,88.255,26339.0
2020-02-28 13:30:00,92.25,92.33,91.58,91.98,55607.0,88.169,88.2455,87.5287,87.911,55607.0
2020-02-28 14:00:00,91.99,92.03,91.25,91.59,32057.0,87.9205,87.9587,87.2133,87.5382,32057.0
2020-02-28 14:30:00,91.65,92.61,91.48,91.91,45662.0,87.5956,88.5131,87.4331,87.8441,45662.0
2020-02-28 15:00:00,91.83,92.17,91.16,91.16,43737.0,87.7676,88.0926,87.1272,87.1272,43737.0
2020-02-28 15:30:00,91.16,92.62,90.27,92.6,197234.0,87.1272,88.5226,86.2766,88.5035,197234.0
2020-03-02 09:30:00,93.16,93.62,92.2,92.23,25490.0,89.0388,89.4784,88.1212,88.1499,25490.0
2020-03-02 10:00:00,92.24,92.79,92.08,92.74,17380.0,88.1595,88.6851,88.0065,88.6373,17380.0
2020-03-02 10:30:00,92.77,94.19,92.36,93.82,23596.0,88.666,90.0232,88.2741,89.6696,23596.0
2020-03-02 11:00:00,93.85,94.98,93.74,94.74,17814.0,89.6982,90.7782,89.5931,90.5489,17814.0
2020-03-02 11:30:00,94.66,95.24,94.66,94.99,21770.0,90.4724,91.0267,90.4724,90.7878,21770.0
2020-03-02 12:00:00,95.06,95.46,94.8,94.93,24053.0,90.8547,91.237,90.6062,90.7305,24053.0
2020-03-02 12:30:00,95.01,95.39,94.99,95.27,12304.0,90.8069,91.1701,90.7878,91.0554,12304.0
2020-03-02 13:00:00,95.33,95.4,94.19,94.35,18224.0,91.1128,91.1797,90.0232,90.1761,18224.0
2020-03-02 13:30:00,94.39,95.09,94.24,94.65,19592.0,90.2143,90.8834,90.071,90.4628,19592.0
2020-03-02 14:00:00,94.62,94.77,93.92,93.92,25943.0,90.4342,90.5775,89.7651,89.7651,25943.0
2020-03-02 14:30:00,94.05,94.16,93.0,93.2,27824.0,89.8894,89.9945,88.8858,89.077,27824.0
2020-03-02 15:00:00,93.27,94.23,93.26,94.08,32182.0,89.1439,90.0614,89.1343,89.9181,32182.0
2020-03-02 15:30:00,94.12,96.16,94.09,96.16,79993.0,89.9563,91.906,89.9276,91.906,79993.0
2020-03-03 09:30:00,95.68,95.68,94.3,94.56,16511.0,91.4473,91.4473,90.1283,90.3768,16511.0
2020-03-03 10:00:00,94.65,96.81,94.65,95.85,22841.0,90.4628,92.5273,90.4628,91.6098,22841.0
2020-03-03 10:30:00,95.94,96.12,95.05,95.87,15135.0,91.6958,91.8678,90.8451,91.6289,15135.0
2020-03-03 11:00:00,95.76,95.93,93.32,93.4,32112.0,91.5237,91.6862,89.1917,89.2681,32112.0
2020-03-03 11:30:00,93.39,94.62,93.25,94.51,14283.0,89.2586,90.4342,89.1248,90.329,14283.0
2020-03-03 12:00:00,94.51,94.92,94.08,94.21,13653.0,90.329,90.7209,89.9181,90.0423,13653.0
2020-03-03 12:30:00,94.19,94.58,93.83,93.95,12601.0,90.0232,90.3959,89.6791,89.7938,12601.0
2020-03-03 13:00:00,93.88,93.88,92.86,93.33,16508.0,89.7269,89.7269,88.752,89.2012,16508.0
2020-03-03 13:30:00,93.36,93.65,92.27,92.27,23329.0,89.2299,89.5071,88.1881,88.1881,23329.0
2020-03-03 14:00:00,92.52,92.63,91.27,92.1,22005.0,88.4271,88.5322,87.2324,88.0256,22005.0
2020-03-03 14:30:00,92.0,92.51,91.58,92.15,23632.0,87.9301,88.4175,87.5287,88.0734,23632.0
2020-03-03 15:00:00,92.29,92.94,92.0,92.82,43223.0,88.2072,88.8285,87.9301,88.7138,43223.0
2020-03-03 15:30:00,92.79,92.88,90.98,91.28,128478.0,88.6851,88.7711,86.9552,87.2419,128478.0
2020-03-04 09:30:00,92.77,92.87,90.33,90.49,33924.0,88.666,88.7616,86.334,86.4869,33924.0
2020-03-04 10:00:00,90.83,92.03,90.44,91.8,40463.0,86.8118,87.9587,86.4391,87.7389,40463.0
2020-03-04 10:30:00,91.7,91.7,90.85,91.39,19586.0,87.6433,87.6433,86.8309,87.3471,19586.0
2020-03-04 11:00:00,91.61,92.1,91.32,92.1,18007.0,87.5573,88.0256,87.2802,88.0256,18007.0
2020-03-04 11:30:00,92.2,92.35,91.56,91.79,20122.0,88.1212,88.2646,87.5095,87.7294,20122.0
2020-03-04 12:00:00,91.85,92.47,91.84,92.37,22660.0,87.7867,88.3793,87.7772,88.2837,22660.0
2020-03-04 12:30:00,92.43,92.87,92.3,92.87,18397.0,88.3411,88.7616,88.2168,88.7616,18397.0
2020-03-04 13:00:00,92.86,93.91,92.86,93.83,29314.0,88.752,89.7556,88.752,89.6791,29314.0
2020-03-04 13:30:00,93.91,93.92,93.43,93.64,20645.0,89.7556,89.7651,89.2968,89.4975,20645.0
2020-03-04 14:00:00,93.68,93.76,93.34,93.44,21406.0,89.5358,89.6122,89.2108,89.3064,21406.0
2020-03-04 14:30:00,93.47,94.12,93.3,93.92,47886.0,89.335,89.9563,89.1726,89.7651,47886.0
2020-03-04 15:00:00,93.86,94.36,93.69,94.36,24031.0,89.7078,90.1857,89.5453,90.1857,24031.0
2020-03-04 15:30:00,94.38,95.13,94.38,95.04,93490.0,90.2048,90.9216,90.2048,90.8356,93490.0
2020-03-05 09:30:00,92.0,92.25,90.6,90.62,14365.0,87.9301,88.169,86.592,86.6111,14365.0
2020-03-05 10:00:00,90.84,92.46,90.73,91.92,22719.0,86.8214,88.3697,86.7163,87.8536,22719.0
2020-03-05 10:30:00,91.72,91.81,90.97,91.47,13291.0,87.6625,87.7485,86.9456,87.4235,13291.0
2020-03-05 11:00:00,91.46,92.05,91.41,91.77,13888.0,87.414,87.9779,87.3662,87.7102,13888.0
2020-03-05 11:30:00,91.85,91.94,90.88,91.05,15767.0,87.7867,87.8727,86.8596,87.0221,15767.0
2020-03-05 12:00:00,91.08,91.09,90.47,90.64,13147.0,87.0508,87.0603,86.4678,86.6302,13147.0
2020-03-05 12:30:00,90.65,90.78,89.64,89.92,12772.0,86.6398,86.764,85.6745,85.9421,12772.0
2020-03-05 13:00:00,89.84,89.98,89.41,89.77,12710.0,85.8656,85.9994,85.4546,85.7987,12710.0
2020-03-05 13:30:00,89.87,90.29,89.69,89.95,11495.0,85.8943,86.2957,85.7223,85.9708,11495.0
2020-03-05 14:00:00,89.86,89.91,89.2,89.36,13429.0,85.8847,85.9325,85.2539,85.4069,13429.0
2020-03-05 14:30:00,89.28,89.8,89.28,89.68,13998.0,85.3304,85.8274,85.3304,85.7127,13998.0
2020-03-05 15:00:00,89.6,89.63,88.53,88.81,27030.0,85.6362,85.6649,84.6136,84.8812,27030.0
2020-03-05 15:30:00,88.8,89.72,88.68,89.64,81941.0,84.8716,85.7509,84.7569,85.6745,81941.0
2020-03-06 09:30:00,86.06,86.55,84.73,85.39,56727.0,82.2528,82.7212,80.9817,81.6125,56727.0
2020-03-06 10:00:00,85.56,86.37,84.78,86.29,24321.0,81.775,82.5491,81.0295,82.4727,24321.0
2020-03-06 10:30:00,86.32,87.35,86.18,87.24,25520.0,82.5013,83.4858,82.3675,83.3806,25520.0
2020-03-06 11:00:00,87.31,87.39,86.08,86.31,35185.0,83.4476,83.524,82.272,82.4918,35185.0
2020-03-06 11:30:00,86.4,87.56,86.4,87.53,32672.0,82.5778,83.6865,82.5778,83.6578,32672.0
2020-03-06 12:00:00,87.62,87.63,86.58,86.62,15546.0,83.7438,83.7534,82.7498,82.7881,15546.0
2020-03-06 12:30:00,86.58,87.49,86.58,86.88,18762.0,82.7498,83.6196,82.7498,83.0366,18762.0
2020-03-06 13:00:00,86.87,87.38,86.87,87.0,13617.0,83.027,83.5145,83.027,83.1513,13617.0
2020-03-06 13:30:00,87.08,87.25,86.48,86.63,17485.0,83.2277,83.3902,82.6543,82.7976,17485.0
2020-03-06 14:00:00,86.64,86.75,86.32,86.47,24373.0,82.8072,82.9123,82.5013,82.6447,24373.0
2020-03-06 14:30:00,86.47,86.55,85.5,85.7,33789.0,82.6447,82.7212,81.7176,81.9088,33789.0
2020-03-06 15:00:00,85.63,86.11,85.24,85.64,34540.0,81.8419,82.3006,81.4691,81.8514,34540.0
2020-03-06 15:30:00,85.66,87.07,85.6,86.59,120025.0,81.8705,83.2182,81.8132,82.7594,120025.0
2020-03-09 09:30:00,79.0,80.16,78.22,79.48,33549.0,75.5052,76.6139,74.7597,75.9639,33549.0
2020-03-09 10:00:00,79.45,79.56,77.71,77.87,70845.0,75.9353,76.0404,74.2722,74.4252,70845.0
2020-03-09 10:30:00,77.77,78.24,76.21,76.33,44217.0,74.3296,74.7788,72.8386,72.9533,44217.0
2020-03-09 11:00:00,76.35,78.14,76.19,77.95,40086.0,72.9724,74.6832,72.8195,74.5016,40086.0
2020-03-09 11:30:00,77.89,78.18,77.64,77.76,33394.0,74.4443,74.7214,74.2053,74.32,33394.0
2020-03-09 12:00:00,77.73,78.01,77.34,77.48,38859.0,74.2914,74.559,73.9186,74.0524,38859.0
2020-03-09 12:30:00,77.43,77.57,76.65,77.1,31450.0,74.0046,74.1384,73.2591,73.6892,31450.0
2020-03-09 13:00:00,77.03,77.33,76.59,76.71,37109.0,73.6223,73.909,73.2018,73.3165,37109.0
2020-03-09 13:30:00,76.64,76.66,75.41,75.48,33243.0,73.2496,73.2687,72.074,72.1409,33243.0
2020-03-09 14:00:00,75.53,75.54,74.63,74.63,44352.0,72.1887,72.1982,71.3285,71.3285,44352.0
2020-03-09 14:30:00,74.58,74.99,74.16,74.8,70839.0,71.2807,71.6726,70.8793,71.491,70839.0
2020-03-09 15:00:00,74.72,75.82,74.4,75.49,67271.0,71.4145,72.4658,71.1087,72.1504,67271.0
2020-03-09 15:30:00,75.5,76.17,74.81,74.97,167575.0,72.16,72.8004,71.5005,71.6535,167575.0
2020-03-10 09:30:00,77.33,78.68,75.18,75.85,48711.0,73.909,75.1993,71.8542,72.4945,48711.0
2020-03-10 10:00:00,75.86,76.25,75.69,75.9,49103.0,72.5041,72.8768,72.3416,72.5423,49103.0
2020-03-10 10:30:00,75.9,75.99,74.9,74.94,21137.0,72.5423,72.6283,71.5865,71.6248,21137.0
2020-03-10 11:00:00,74.92,75.21,74.08,74.08,36158.0,71.6057,71.8828,70.8028,70.8028,36158.0
2020-03-10 11:30:00,74.04,74.96,73.86,74.75,51663.0,70.7646,71.6439,70.5926,71.4432,51663.0
2020-03-10 12:00:00,74.79,76.25,74.79,76.08,24665.0,71.4814,72.8768,71.4814,72.7143,24665.0
2020-03-10 12:30:00,76.06,76.06,75.29,75.78,36363.0,72.6952,72.6952,71.9593,72.4276,36363.0
2020-03-10 13:00:00,75.77,76.4,75.21,75.86,34195.0,72.4181,73.0202,71.8828,72.5041,34195.0
2020-03-10 13:30:00,75.99,76.53,75.77,75.85,36279.0,72.6283,73.1444,72.4181,72.4945,36279.0
2020-03-10 14:00:00,75.84,76.87,75.59,76.87,36434.0,72.485,73.4694,72.246,73.4694,36434.0
2020-03-10 14:30:00,76.83,77.84,76.65,77.32,26944.0,73.4312,74.3965,73.2591,73.8995,26944.0
2020-03-10 15:00:00,77.5,78.73,77.36,77.97,38498.0,74.0715,75.2471,73.9377,74.5207,38498.0
2020-03-10 15:30:00,77.95,78.78,77.45,78.72,103120.0,74.5016,75.2949,74.0237,75.2376,103120.0
2020-03-11 09:30:00,76.46,77.23,75.7,76.16,83198.0,73.0775,73.8135,72.3512,72.7908,83198.0
2020-03-11 10:00:00,76.19,76.63,75.35,75.47,55961.0,72.8195,73.24,72.0166,72.1313,55961.0
2020-03-11 10:30:00,75.36,75.95,74.82,75.28,30347.0,72.0262,72.5901,71.5101,71.9497,30347.0
2020-03-11 11:00:00,75.25,75.31,74.46,74.81,45568.0,71.9211,71.9784,71.166,71.5005,45568.0
2020-03-11 11:30:00,74.75,75.25,74.4,75.15,25081.0,71.4432,71.9211,71.1087,71.8255,25081.0
2020-03-11 12:00:00,75.11,76.31,74.96,75.46,18127.0,71.7873,72.9342,71.6439,72.1218,18127.0
2020-03-11 12:30:00,75.46,75.46,74.65,75.19,44638.0,72.1218,72.1218,71.3476,71.8637,44638.0
2020-03-11 13:00:00,75.18,75.33,74.75,75.3,21296.0,71.8542,71.9975,71.4432,71.9689,21296.0
2020-03-11 13:30:00,75.27,75.4,74.63,75.16,21395.0,71.9402,72.0644,71.3285,71.835,21395.0
2020-03-11 14:00:00,75.18,75.18,74.45,74.78,24661.0,71.8542,71.8542,71.1565,71.4719,24661.0
2020-03-11 14:30:00,74.82,75.14,74.35,74.36,26938.0,71.5101,71.8159,71.0609,71.0704,26938.0
2020-03-11 15:00:00,74.38,74.53,72.95,73.59,65870.0,71.0896,71.2329,69.7228,70.3345,65870.0
2020-03-11 15:30:00,73.61,74.59,72.88,73.34,139358.0,70.3536,71.2903,69.6559,70.0956,139358.0
2020-03-12 09:30:00,67.99,68.69,67.3,68.68,70529.0,64.9822,65.6513,64.3228,65.6417,70529.0
2020-03-12 10:00:00,68.36,68.41,64.06,64.74,58812.0,65.3359,65.3837,61.2261,61.876,58812.0
2020-03-12 10:30:00,64.56,65.56,64.41,65.29,38139.0,61.704,62.6597,61.5606,62.4017,38139.0
2020-03-12 11:00:00,65.31,65.31,63.4,63.95,34410.0,62.4208,62.4208,60.5953,61.121,34410.0
2020-03-12 11:30:00,63.96,64.05,62.58,62.75,31194.0,61.1305,61.2165,59.8116,59.974,31194.0
2020-03-12 12:00:00,62.65,63.65,62.57,63.54,22048.0,59.8785,60.8342,59.802,60.7291,22048.0
2020-03-12 12:30:00,63.48,65.0,62.58,65.0,18569.0,60.6718,62.1245,59.8116,62.1245,18569.0
2020-03-12 13:00:00,65.39,68.7,65.39,66.19,86912.0,62.4973,65.6608,62.4973,63.2619,86912.0
2020-03-12 13:30:00,66.31,66.48,65.55,66.48,51873.0,63.3766,63.539,62.6502,63.539,51873.0
2020-03-12 14:00:00,66.42,66.5,65.2,65.32,39650.0,63.4817,63.5582,62.3157,62.4304,39650.0
2020-03-12 14:30:00,65.35,66.4,65.19,66.11,54841.0,62.459,63.4626,62.3061,63.1854,54841.0
2020-03-12 15:00:00,66.11,66.46,65.47,65.62,70589.0,63.1854,63.5199,62.5737,62.7171,70589.0
2020-03-12 15:30:00,65.62,65.95,63.78,63.79,179702.0,62.7171,63.0325,60.9585,60.968,179702.0
2020-03-13 09:30:00,68.18,69.22,66.12,66.17,49097.0,65.1638,66.1578,63.195,63.2427,49097.0
2020-03-13 10:00:00,66.07,67.57,65.94,67.28,18364.0,63.1472,64.5808,63.0229,64.3036,18364.0
2020-03-13 10:30:00,67.19,67.23,65.03,65.07,33563.0,64.2176,64.2559,62.1532,62.1914,33563.0
2020-03-13 11:00:00,65.17,66.0,65.12,65.13,28513.0,62.287,63.0803,62.2392,62.2488,28513.0
2020-03-13 11:30:00,65.06,65.07,63.8,64.58,17412.0,62.1819,62.1914,60.9776,61.7231,17412.0
2020-03-13 12:00:00,64.67,64.96,63.87,64.9,17773.0,61.8091,62.0863,61.0445,62.0289,17773.0
2020-03-13 12:30:00,64.89,67.12,64.89,66.48,32733.0,62.0194,64.1507,62.0194,63.539,32733.0
2020-03-13 13:00:00,66.47,68.05,66.11,68.05,29752.0,63.5295,65.0396,63.1854,65.0396,29752.0
2020-03-13 13:30:00,68.35,70.45,68.1,69.97,37796.0,65.3263,67.3334,65.0874,66.8746,37796.0
2020-03-13 14:00:00,69.97,69.98,68.36,68.49,39194.0,66.8746,66.8842,65.3359,65.4601,39194.0
2020-03-13 14:30:00,68.43,69.45,67.83,69.32,46394.0,65.4028,66.3776,64.8293,66.2534,46394.0
2020-03-13 15:00:00,69.39,70.2,69.32,69.61,51139.0,66.3203,67.0945,66.2534,66.5306,51139.0
2020-03-13 15:30:00,69.73,71.65,68.39,71.57,118276.0,66.6453,68.4803,65.3645,68.4039,118276.0
2020-03-16 09:30:00,62.57,62.83,61.89,61.9,10727.0,59.802,60.0505,59.1521,59.1616,10727.0
2020-03-16 10:00:00,62.02,64.36,61.6,63.72,18339.0,59.2763,61.5128,58.8749,60.9011,18339.0
2020-03-16 10:30:00,64.03,66.21,64.03,65.09,25222.0,61.1974,63.281,61.1974,62.2105,25222.0
2020-03-16 11:00:00,65.22,67.64,65.11,67.01,32622.0,62.3348,64.6477,62.2296,64.0456,32622.0
2020-03-16 11:30:00,67.05,67.3,65.76,66.24,31945.0,64.0838,64.3228,62.8509,63.3097,31945.0
2020-03-16 12:00:00,66.3,66.59,65.18,65.2,17194.0,63.367,63.6442,62.2965,62.3157,17194.0
2020-03-16 12:30:00,65.19,65.48,64.5,64.69,22266.0,62.3061,62.5833,61.6466,61.8282,22266.0
2020-03-16 13:00:00,64.69,64.89,64.5,64.6,56132.0,61.8282,62.0194,61.6466,61.7422,56132.0
2020-03-16 13:30:00,64.6,64.6,62.57,63.5,105325.0,61.7422,61.7422,59.802,60.6909,105325.0
2020-03-16 14:00:00,63.23,63.87,62.75,63.81,36873.0,60.4328,61.0445,59.974,60.9872,36873.0
2020-03-16 14:30:00,63.85,65.79,63.84,65.19,34909.0,61.0254,62.8796,61.0158,62.3061,34909.0
2020-03-16 15:00:00,65.21,65.53,63.67,63.7,46227.0,62.3252,62.6311,60.8533,60.882,46227.0
2020-03-16 15:30:00,63.76,63.77,61.75,61.95,125695.0,60.9394,60.9489,59.0183,59.2094,125695.0
2020-03-17 09:30:00,63.29,65.04,61.04,61.04,33647.0,60.4902,62.1627,58.3397,58.3397,33647.0
2020-03-17 10:00:00,60.85,62.27,60.73,61.82,20361.0,58.1581,59.5153,58.0434,59.0852,20361.0
2020-03-17 10:30:00,61.99,63.57,61.46,63.57,26497.0,59.2477,60.7578,58.7411,60.7578,26497.0
2020-03-17 11:00:00,63.58,65.49,63.17,65.48,33455.0,60.7673,62.5928,60.3755,62.5833,33455.0
2020-03-17 11:30:00,65.38,66.13,65.16,65.68,31202.0,62.4877,63.2045,62.2774,62.7744,31202.0
2020-03-17 12:00:00,65.64,67.62,65.4,65.92,29814.0,62.7362,64.6286,62.5068,63.0038,29814.0
2020-03-17 12:30:00,65.95,66.05,64.77,65.01,18299.0,63.0325,63.1281,61.9047,62.1341,18299.0
2020-03-17 13:00:00,65.05,65.27,63.43,64.34,58425.0,62.1723,62.3826,60.624,61.4937,58425.0
2020-03-17 13:30:00,64.3,65.1,64.16,64.9,25211.0,61.4555,62.2201,61.3217,62.0289,25211.0
2020-03-17 14:00:00,64.86,66.26,64.27,66.16,27779.0,61.9907,63.3288,61.4268,63.2332,27779.0
2020-03-17 14:30:00,66.19,67.14,65.38,66.05,48048.0,63.2619,64.1698,62.4877,63.1281,48048.0
2020-03-17 15:00:00,66.03,66.11,65.2,65.53,43669.0,63.1089,63.1854,62.3157,62.6311,43669.0
2020-03-17 15:30:00,65.47,67.79,65.47,67.63,111702.0,62.5737,64.7911,62.5737,64.6382,111702.0
2020-03-18 09:30:00,63.92,66.43,62.15,66.06,81982.0,61.0923,63.4912,59.4006,63.1376,81982.0
2020-03-18 10:00:00,66.01,67.22,65.72,67.06,53098.0,63.0898,64.2463,62.8127,64.0934,53098.0
2020-03-18 10:30:00,67.13,68.33,66.52,66.54,49698.0,64.1603,65.3072,63.5773,63.5964,49698.0
2020-03-18 11:00:00,66.34,67.75,66.27,67.09,51631.0,63.4052,64.7529,63.3383,64.122,51631.0
2020-03-18 11:30:00,67.09,69.01,66.64,69.01,45380.0,64.122,65.9571,63.692,65.9571,45380.0
2020-03-18 12:00:00,68.98,68.98,65.65,66.37,102031.0,65.9284,65.9284,62.7458,63.4339,102031.0
2020-03-18 12:30:00,66.35,66.53,63.74,64.04,66263.0,63.4148,63.5868,60.9202,61.207,66263.0
2020-03-18 13:00:00,64.69,64.69,63.0,63.2,41880.0,61.8282,61.8282,60.213,60.4041,41880.0
2020-03-18 13:30:00,63.17,64.74,62.01,62.55,89947.0,60.3755,61.876,59.2668,59.7829,89947.0
2020-03-18 14:00:00,62.7,63.4,62.23,63.38,175441.0,59.9263,60.5953,59.477,60.5762,175441.0
2020-03-18 14:30:00,63.72,65.61,62.63,65.48,50282.0,60.9011,62.7075,59.8594,62.5833,50282.0
2020-03-18 15:00:00,65.72,66.27,64.36,65.27,96177.0,62.8127,63.3383,61.5128,62.3826,96177.0
2020-03-18 15:30:00,65.18,68.67,64.06,67.03,216383.0,62.2965,65.6322,61.2261,64.0647,216383.0
2020-03-19 09:30:00,65.66,66.65,62.38,66.47,29979.0,62.7553,63.7015,59.6204,63.5295,29979.0
2020-03-19 10:00:00,66.37,67.09,65.2,65.28,16562.0,63.4339,64.122,62.3157,62.3921,16562.0
2020-03-19 10:30:00,65.22,66.48,64.21,65.9,26458.0,62.3348,63.539,61.3695,62.9847,26458.0
2020-03-19 11:00:00,65.65,66.48,64.77,66.39,29172.0,62.7458,63.539,61.9047,63.453,29172.0
2020-03-19 11:30:00,66.73,66.74,63.51,63.78,45084.0,63.778,63.7875,60.7004,60.9585,45084.0
2020-03-19 12:00:00,63.78,64.46,63.65,64.06,50532.0,60.9585,61.6084,60.8342,61.2261,50532.0
2020-03-19 12:30:00,64.38,65.8,63.67,65.45,27340.0,61.5319,62.8891,60.8533,62.5546,27340.0
2020-03-19 13:00:00,65.44,65.67,63.73,63.9,21702.0,62.545,62.7649,60.9107,61.0732,21702.0
2020-03-19 13:30:00,63.81,66.32,63.81,64.32,28677.0,60.9872,63.3861,60.9872,61.4746,28677.0
2020-03-19 14:00:00,64.6,66.17,63.71,65.36,34266.0,61.7422,63.2427,60.8916,62.4686,34266.0
2020-03-19 14:30:00,65.55,66.2,64.52,65.13,36878.0,62.6502,63.2714,61.6657,62.2488,36878.0
2020-03-19 15:00:00,65.14,65.98,64.27,65.23,55887.0,62.2583,63.0612,61.4268,62.3443,55887.0
2020-03-19 15:30:00,65.27,66.53,63.81,64.42,128174.0,62.3826,63.5868,60.9872,61.5702,128174.0
2020-03-20 09:30:00,64.62,65.23,63.53,64.02,120262.0,61.7613,62.3443,60.7195,61.1879,120262.0
2020-03-20 10:00:00,64.38,65.34,63.74,65.34,15932.0,61.5319,62.4495,60.9202,62.4495,15932.0
2020-03-20 10:30:00,65.11,65.88,64.56,65.26,21755.0,62.2296,62.9656,61.704,62.373,21755.0
2020-03-20 11:00:00,65.2,66.44,63.81,64.25,32803.0,62.3157,63.5008,60.9872,61.4077,32803.0
2020-03-20 11:30:00,64.22,65.68,63.97,65.41,22395.0,61.379,62.7744,61.1401,62.5164,22395.0
2020-03-20 12:00:00,65.11,65.93,64.54,64.93,31044.0,62.2296,63.0134,61.6849,62.0576,31044.0
2020-03-20 12:30:00,65.15,66.65,65.15,65.89,27323.0,62.2679,63.7015,62.2679,62.9751,27323.0
2020-03-20 13:00:00,66.09,66.98,65.19,65.31,26772.0,63.1663,64.0169,62.3061,62.4208,26772.0
2020-03-20 13:30:00,65.63,66.3,64.85,65.03,32476.0,62.7266,63.367,61.9811,62.1532,32476.0
2020-03-20 14:00:00,65.14,65.5,63.81,63.81,25306.0,62.2583,62.6024,60.9872,60.9872,25306.0
2020-03-20 14:30:00,63.9,64.54,63.13,63.51,66793.0,61.0732,61.6849,60.3372,60.7004,66793.0
2020-03-20 15:00:00,63.4,64.63,63.18,64.26,83225.0,60.5953,61.7709,60.385,61.4172,83225.0
2020-03-20 15:30:00,64.32,64.88,61.03,61.23,270092.0,61.4746,62.0098,58.3301,58.5213,270092.0
2020-03-23 09:30:00,61.5,61.5,59.32,60.18,24336.0,58.7793,58.7793,56.6958,57.5177,24336.0
2020-03-23 10:00:00,60.19,60.86,58.61,60.11,21086.0,57.5273,58.1677,56.0172,57.4508,21086.0
2020-03-23 10:30:00,58.93,61.25,58.93,59.2,31372.0,56.323,58.5404,56.323,56.5811,31372.0
2020-03-23 11:00:00,59.29,59.82,57.51,57.86,29324.0,56.6671,57.1737,54.9659,55.3004,29324.0
2020-03-23 11:30:00,58.05,59.37,57.16,58.6,29130.0,55.482,56.7436,54.6313,56.0076,29130.0
2020-03-23 12:00:00,58.67,59.51,57.43,58.82,15210.0,56.0745,56.8774,54.8894,56.2179,15210.0
2020-03-23 12:30:00,58.93,60.65,58.08,60.16,15513.0,56.323,57.9669,55.5106,57.4986,15513.0
2020-03-23 13:00:00,59.71,60.34,58.4,60.17,27054.0,57.0685,57.6707,55.8165,57.5082,27054.0
2020-03-23 13:30:00,59.73,60.12,58.26,58.58,38487.0,57.0876,57.4604,55.6827,55.9885,38487.0
2020-03-23 14:00:00,58.46,59.48,58.0,59.48,29372.0,55.8738,56.8487,55.4342,56.8487,29372.0
2020-03-23 14:30:00,59.49,59.6,58.1,58.33,26345.0,56.8583,56.9634,55.5298,55.7496,26345.0
2020-03-23 15:00:00,58.33,58.8,56.74,57.44,37340.0,55.7496,56.1988,54.2299,54.8989,37340.0
2020-03-23 15:30:00,57.44,58.72,57.18,58.15,121029.0,54.8989,56.1223,54.6505,55.5775,121029.0
2020-03-24 09:30:00,60.89,62.5,60.51,61.34,45553.0,58.1963,59.7351,57.8331,58.6264,45553.0
2020-03-24 10:00:00,62.02,63.35,60.71,63.03,30442.0,59.2763,60.5475,58.0243,60.2417,30442.0
2020-03-24 10:30:00,62.9,63.98,62.52,62.52,17694.0,60.1174,61.1496,59.7542,59.7542,17694.0
2020-03-24 11:00:00,62.51,63.56,62.51,63.39,17388.0,59.7447,60.7482,59.7447,60.5857,17388.0
2020-03-24 11:30:00,63.64,64.87,63.17,64.68,20447.0,60.8247,62.0003,60.3755,61.8187,20447.0
2020-03-24 12:00:00,64.77,64.9,63.23,64.23,20976.0,61.9047,62.0289,60.4328,61.3886,20976.0
2020-03-24 12:30:00,64.24,64.74,63.92,63.92,20455.0,61.3981,61.876,61.0923,61.0923,20455.0
2020-03-24 13:00:00,63.8,64.25,63.35,64.08,13001.0,60.9776,61.4077,60.5475,61.2452,13001.0
2020-03-24 13:30:00,63.95,64.34,63.1,63.19,26662.0,61.121,61.4937,60.3086,60.3946,26662.0
2020-03-24 14:00:00,63.07,63.58,62.54,63.29,21143.0,60.2799,60.7673,59.7733,60.4902,21143.0
2020-03-24 14:30:00,63.1,63.73,62.79,63.64,21964.0,60.3086,60.9107,60.0123,60.8247,21964.0
2020-03-24 15:00:00,63.4,64.78,63.37,64.73,34691.0,60.5953,61.9142,60.5666,61.8665,34691.0
2020-03-24 15:30:00,64.68,65.6,64.47,65.39,90411.0,61.8187,62.698,61.618,62.4973,90411.0
2020-03-25 09:30:00,64.9,66.49,64.03,64.03,27489.0,62.0289,63.5486,61.1974,61.1974,27489.0
2020-03-25 10:00:00,64.07,64.88,63.67,64.82,26099.0,61.2356,62.0098,60.8533,61.9525,26099.0
2020-03-25 10:30:00,65.38,66.12,64.78,66.12,29455.0,62.4877,63.195,61.9142,63.195,29455.0
2020-03-25 11:00:00,66.2,66.56,65.62,65.9,23508.0,63.2714,63.6155,62.7171,62.9847,23508.0
2020-03-25 11:30:00,65.98,66.83,65.28,66.67,30459.0,63.0612,63.8736,62.3921,63.7206,30459.0
2020-03-25 12:00:00,66.69,68.11,66.49,67.55,18392.0,63.7397,65.0969,63.5486,64.5617,18392.0
2020-03-25 12:30:00,67.61,69.35,67.28,68.78,56013.0,64.619,66.2821,64.3036,65.7373,56013.0
2020-03-25 13:00:00,68.7,70.41,68.7,70.12,34853.0,65.6608,67.2952,65.6608,67.018,34853.0
2020-03-25 13:30:00,70.08,71.65,69.75,70.23,27252.0,66.9798,68.4803,66.6644,67.1231,27252.0
2020-03-25 14:00:00,70.05,71.1,69.89,70.31,28506.0,66.9511,67.9547,66.7982,67.1996,28506.0
2020-03-25 14:30:00,70.33,70.7,69.31,69.98,31484.0,67.2187,67.5723,66.2438,66.8842,31484.0
2020-03-25 15:00:00,70.18,71.07,69.92,70.27,59999.0,67.0754,67.926,66.8269,67.1614,59999.0
2020-03-25 15:30:00,70.27,71.48,67.21,67.75,183698.0,67.1614,68.3178,64.2367,64.7529,183698.0
2020-03-26 09:30:00,68.73,69.8,67.07,69.47,51584.0,65.6895,66.7122,64.1029,66.3968,51584.0
2020-03-26 10:00:00,69.77,72.1,69.21,70.63,64996.0,66.6835,68.9104,66.1483,67.5054,64996.0
2020-03-26 10:30:00,70.84,71.45,69.79,70.33,64423.0,67.7062,68.2892,66.7026,67.2187,64423.0
2020-03-26 11:00:00,70.55,70.97,69.64,70.56,29603.0,67.429,67.8304,66.5592,67.4385,29603.0
2020-03-26 11:30:00,70.86,71.67,70.45,71.07,17418.0,67.7253,68.4994,67.3334,67.926,17418.0
2020-03-26 12:00:00,71.11,71.43,70.46,71.37,40736.0,67.9642,68.2701,67.343,68.2127,40736.0
2020-03-26 12:30:00,71.33,71.97,71.06,71.91,20328.0,68.1745,68.7862,67.9164,68.7288,20328.0
2020-03-26 13:00:00,71.8,71.85,70.03,70.46,75266.0,68.6237,68.6715,66.932,67.343,75266.0
2020-03-26 13:30:00,70.42,72.05,70.13,71.5,84017.0,67.3047,68.8626,67.0276,68.337,84017.0
2020-03-26 14:00:00,71.55,72.12,70.54,71.73,31491.0,68.3847,68.9295,67.4194,68.5568,31491.0
2020-03-26 14:30:00,71.74,72.34,71.48,71.99,49126.0,68.5663,69.1398,68.3178,68.8053,49126.0
2020-03-26 15:00:00,71.92,72.01,70.9,71.47,87136.0,68.7384,68.8244,67.7635,68.3083,87136.0
2020-03-26 15:30:00,71.47,73.0,70.67,72.05,133675.0,68.3083,69.7706,67.5437,68.8626,133675.0
2020-03-27 09:30:00,70.13,70.96,68.92,70.51,31307.0,67.0276,67.8208,65.8711,67.3908,31307.0
2020-03-27 10:00:00,70.72,71.16,69.4,70.36,14267.0,67.5915,68.012,66.3299,67.2474,14267.0
2020-03-27 10:30:00,69.98,70.23,69.41,69.99,15736.0,66.8842,67.1231,66.3394,66.8938,15736.0
2020-03-27 11:00:00,70.07,71.0,69.92,70.56,17625.0,66.9702,67.8591,66.8269,67.4385,17625.0
2020-03-27 11:30:00,70.48,70.66,69.49,69.49,12342.0,67.3621,67.5341,66.4159,66.4159,12342.0
2020-03-27 12:00:00,69.73,70.37,69.49,69.97,25872.0,66.6453,67.2569,66.4159,66.8746,25872.0
2020-03-27 12:30:00,70.08,70.63,69.94,70.47,18883.0,66.9798,67.5054,66.846,67.3525,18883.0
2020-03-27 13:00:00,70.37,70.78,69.83,70.0,13305.0,67.2569,67.6488,66.7408,66.9033,13305.0
2020-03-27 13:30:00,69.66,71.38,69.65,70.55,20702.0,66.5784,68.2223,66.5688,67.429,20702.0
2020-03-27 14:00:00,70.55,71.58,70.38,71.3,24641.0,67.429,68.4134,67.2665,68.1458,24641.0
2020-03-27 14:30:00,71.52,72.2,71.48,71.77,23248.0,68.3561,69.006,68.3178,68.595,23248.0
2020-03-27 15:00:00,71.75,72.99,71.55,72.61,32480.0,68.5759,69.761,68.3847,69.3979,32480.0
2020-03-27 15:30:00,72.51,72.68,71.01,71.33,151258.0,69.3023,69.4648,67.8686,68.1745,151258.0
2020-03-30 09:30:00,70.98,71.76,68.96,70.14,75283.0,67.84,68.5855,65.9093,67.0371,75283.0
2020-03-30 10:00:00,70.07,70.62,69.7,70.28,31790.0,66.9702,67.4959,66.6166,67.1709,31790.0
2020-03-30 10:30:00,70.3,71.42,70.26,71.0,36791.0,67.19,68.2605,67.1518,67.8591,36791.0
2020-03-30 11:00:00,71.05,71.69,70.8,71.69,27277.0,67.9069,68.5186,67.6679,68.5186,27277.0
2020-03-30 11:30:00,71.73,72.1,71.51,71.89,14139.0,68.5568,68.9104,68.3465,68.7097,14139.0
2020-03-30 12:00:00,71.86,72.38,71.63,72.11,12051.0,68.681,69.178,68.4612,68.92,12051.0
2020-03-30 12:30:00,72.09,72.17,71.71,72.05,23435.0,68.9009,68.9773,68.5377,68.8626,23435.0
2020-03-30 13:00:00,71.87,72.62,71.6,72.57,29823.0,68.6906,69.4074,68.4325,69.3596,29823.0
2020-03-30 13:30:00,72.58,72.58,71.74,72.47,18124.0,69.3692,69.3692,68.5663,69.264,18124.0
2020-03-30 14:00:00,72.45,72.92,72.14,72.73,30079.0,69.2449,69.6941,68.9486,69.5125,30079.0
2020-03-30 14:30:00,72.75,73.21,72.75,73.15,23835.0,69.5317,69.9713,69.5317,69.914,23835.0
2020-03-30 15:00:00,73.2,73.8,72.91,73.03,34967.0,69.9618,70.5352,69.6846,69.7993,34967.0
2020-03-30 15:30:00,73.05,74.64,72.97,73.93,167742.0,69.8184,71.3381,69.7419,70.6595,167742.0
2020-03-31 09:30:00,73.19,74.59,72.85,74.03,15881.0,69.9522,71.2903,69.6272,70.755,15881.0
2020-03-31 10:00:00,74.16,74.78,73.66,74.34,32120.0,70.8793,71.4719,70.4014,71.0513,32120.0
2020-03-31 10:30:00,74.39,74.7,74.01,74.16,19691.0,71.0991,71.3954,70.7359,70.8793,19691.0
2020-03-31 11:00:00,73.98,74.41,73.38,73.84,22394.0,70.7072,71.1182,70.1338,70.5734,22394.0
2020-03-31 11:30:00,73.68,74.01,73.56,73.92,67362.0,70.4205,70.7359,70.3058,70.6499,67362.0
2020-03-31 12:00:00,73.87,74.22,72.81,72.92,48969.0,70.6021,70.9366,69.589,69.6941,48969.0
2020-03-31 12:30:00,72.85,73.28,72.45,73.06,29298.0,69.6272,70.0382,69.2449,69.8279,29298.0
2020-03-31 13:00:00,72.98,73.27,72.3,72.61,15443.0,69.7515,70.0287,69.1016,69.3979,15443.0
2020-03-31 13:30:00,72.55,73.74,72.37,73.7,17736.0,69.3405,70.4779,69.1685,70.4396,17736.0
2020-03-31 14:00:00,73.61,73.91,73.18,73.91,19823.0,70.3536,70.6403,69.9426,70.6403,19823.0
2020-03-31 14:30:00,73.75,73.9,72.94,73.13,24333.0,70.4874,70.6308,69.7133,69.8949,24333.0
2020-03-31 15:00:00,73.12,73.2,72.0,72.12,29240.0,69.8853,69.9618,68.8148,68.9295,29240.0
2020-03-31 15:30:00,72.09,72.73,71.29,71.97,146660.0,68.9009,69.5125,68.1362,68.7862,146660.0
2020-04-01 09:30:00,68.07,69.68,68.07,68.86,33256.0,65.0587,66.5975,65.0587,65.8137,33256.0
2020-04-01 10:00:00,68.88,69.26,68.35,68.36,17511.0,65.8329,66.1961,65.3263,65.3359,17511.0
2020-04-01 10:30:00,68.32,68.91,68.02,68.31,24541.0,65.2976,65.8615,65.0109,65.2881,24541.0
2020-04-01 11:00:00,68.32,68.73,67.9,67.96,42203.0,65.2976,65.6895,64.8962,64.9536,42203.0
2020-04-01 11:30:00,68.0,68.25,67.62,67.75,25939.0,64.9918,65.2307,64.6286,64.7529,25939.0
2020-04-01 12:00:00,67.73,67.74,65.95,67.12,36043.0,64.7337,64.7433,63.0325,64.1507,36043.0
2020-04-01 12:30:00,67.13,67.46,66.31,66.58,46362.0,64.1603,64.4757,63.3766,63.6346,46362.0
2020-04-01 13:00:00,66.44,66.85,65.82,66.39,46470.0,63.5008,63.8927,62.9082,63.453,46470.0
2020-04-01 13:30:00,66.44,67.36,65.77,67.24,31778.0,63.5008,64.3801,62.8604,64.2654,31778.0
2020-04-01 14:00:00,67.31,67.51,66.9,67.17,45286.0,64.3323,64.5235,63.9405,64.1985,45286.0
2020-04-01 14:30:00,67.03,67.22,66.64,66.73,15194.0,64.0647,64.2463,63.692,63.778,15194.0
2020-04-01 15:00:00,66.59,66.86,65.65,65.69,19604.0,63.6442,63.9022,62.7458,62.784,19604.0
2020-04-01 15:30:00,65.74,66.17,65.04,65.9,161633.0,62.8318,63.2427,62.1627,62.9847,161633.0
2020-04-02 09:30:00,65.05,66.95,65.05,66.54,17776.0,62.3464,64.1674,62.3464,63.7745,17776.0
2020-04-02 10:00:00,66.5,67.14,66.26,66.8,17362.0,63.7361,64.3495,63.5061,64.0237,17362.0
2020-04-02 10:30:00,66.96,67.84,66.67,66.92,28636.0,64.177,65.0204,63.8991,64.1387,28636.0
2020-04-02 11:00:00,67.05,67.29,65.92,66.33,30370.0,64.2633,64.4933,63.1802,63.5732,30370.0
2020-04-02 11:30:00,66.33,66.96,66.01,66.73,39284.0,63.5732,64.177,63.2665,63.9566,39284.0
2020-04-02 12:00:00,66.95,67.8,66.74,67.51,18883.0,64.1674,64.9821,63.9661,64.7041,18883.0
2020-04-02 12:30:00,67.34,67.65,67.04,67.32,15918.0,64.5412,64.8383,64.2537,64.522,15918.0
2020-04-02 13:00:00,67.21,67.38,66.01,66.21,21276.0,64.4166,64.5795,63.2665,63.4582,21276.0
2020-04-02 13:30:00,66.03,66.47,65.83,66.09,19522.0,63.2857,63.7074,63.094,63.3432,19522.0
2020-04-02 14:00:00,66.02,66.06,64.91,65.47,25646.0,63.2761,63.3144,62.2122,62.7489,25646.0
2020-04-02 14:30:00,65.46,65.83,65.12,65.62,29277.0,62.7393,63.094,62.4135,62.8927,29277.0
2020-04-02 15:00:00,65.78,65.88,65.35,65.56,32396.0,63.046,63.1419,62.6339,62.8352,32396.0
2020-04-02 15:30:00,65.6,67.22,65.33,67.08,129632.0,62.8735,64.4262,62.6148,64.292,129632.0
2020-04-03 09:30:00,65.81,66.66,65.51,66.28,11294.0,63.0748,63.8895,62.7873,63.5253,11294.0
2020-04-03 10:00:00,66.26,66.72,65.17,65.97,9534.0,63.5061,63.947,62.4614,63.2282,9534.0
2020-04-03 10:30:00,65.94,65.94,64.82,65.28,8700.0,63.1994,63.1994,62.1259,62.5668,8700.0
2020-04-03 11:00:00,65.17,65.17,64.38,64.79,27846.0,62.4614,62.4614,61.7042,62.0972,27846.0
2020-04-03 11:30:00,64.73,65.06,64.37,64.64,38716.0,62.0397,62.356,61.6947,61.9534,38716.0
2020-04-03 12:00:00,64.64,64.83,63.74,64.14,14106.0,61.9534,62.1355,61.0908,61.4742,14106.0
2020-04-03 12:30:00,64.15,64.88,64.15,64.72,22709.0,61.4838,62.1835,61.4838,62.0301,22709.0
2020-04-03 13:00:00,64.57,64.93,64.24,64.32,17688.0,61.8863,62.2314,61.5701,61.6467,17688.0
2020-04-03 13:30:00,64.25,64.63,64.12,64.43,17669.0,61.5796,61.9438,61.455,61.7522,17669.0
2020-04-03 14:00:00,64.44,64.5,63.77,64.18,53403.0,61.7617,61.8192,61.1196,61.5125,53403.0
2020-04-03 14:30:00,64.2,64.2,63.08,63.84,23740.0,61.5317,61.5317,60.4583,61.1867,23740.0
2020-04-03 15:00:00,63.82,64.12,63.45,63.97,30466.0,61.1675,61.455,60.8129,61.3113,30466.0
2020-04-03 15:30:00,63.99,64.3,63.1,64.01,160269.0,61.3304,61.6276,60.4774,61.3496,160269.0
2020-04-06 09:30:00,67.81,69.15,67.34,69.15,22382.0,64.9917,66.276,64.5412,66.276,22382.0
2020-04-06 10:00:00,69.62,69.63,68.57,68.99,22219.0,66.7265,66.736,65.7201,66.1226,22219.0
2020-04-06 10:30:00,69.0,69.25,68.43,68.47,12913.0,66.1322,66.3718,65.5859,65.6242,12913.0
2020-04-06 11:00:00,68.67,69.34,68.43,69.3,19017.0,65.8159,66.4581,65.5859,66.4198,19017.0
2020-04-06 11:30:00,69.36,70.06,69.36,69.77,16575.0,66.4773,67.1482,66.4773,66.8702,16575.0
2020-04-06 12:00:00,69.85,70.56,69.8,70.47,31676.0,66.9469,67.6274,66.899,67.5411,31676.0
2020-04-06 12:30:00,70.48,70.48,69.83,70.09,13738.0,67.5507,67.5507,66.9277,67.1769,13738.0
2020-04-06 13:00:00,70.14,70.14,69.76,69.81,13982.0,67.2248,67.2248,66.8606,66.9086,13982.0
2020-04-06 13:30:00,69.81,70.29,69.57,70.25,18764.0,66.9086,67.3686,66.6785,67.3303,18764.0
2020-04-06 14:00:00,70.14,70.16,69.71,70.08,16327.0,67.2248,67.244,66.8127,67.1673,16327.0
2020-04-06 14:30:00,70.06,70.1,69.78,70.02,18636.0,67.1482,67.1865,66.8798,67.1098,18636.0
2020-04-06 15:00:00,69.96,71.04,69.74,71.04,32683.0,67.0523,68.0874,66.8415,68.0874,32683.0
2020-04-06 15:30:00,70.98,72.5,70.91,71.74,114235.0,68.0299,69.4868,67.9628,68.7583,114235.0
2020-04-07 09:30:00,75.68,76.6,74.96,75.61,60397.0,72.5346,73.4163,71.8445,72.4675,60397.0
2020-04-07 10:00:00,75.52,75.56,73.27,73.27,18083.0,72.3812,72.4196,70.2247,70.2247,18083.0
2020-04-07 10:30:00,73.35,73.91,72.23,72.61,21719.0,70.3014,70.8381,69.228,69.5922,21719.0
2020-04-07 11:00:00,72.53,73.28,72.03,72.85,45289.0,69.5155,70.2343,69.0363,69.8222,45289.0
2020-04-07 11:30:00,72.97,73.73,72.83,73.46,23618.0,69.9372,70.6656,69.803,70.4069,23618.0
2020-04-07 12:00:00,73.59,74.48,73.54,74.09,44623.0,70.5314,71.3845,70.4835,71.0107,44623.0
2020-04-07 12:30:00,74.19,74.43,73.76,74.04,20680.0,71.1065,71.3365,70.6944,70.9627,20680.0
2020-04-07 13:00:00,74.15,74.4,73.48,74.08,20255.0,71.0682,71.3078,70.426,71.0011,20255.0
2020-04-07 13:30:00,74.0,74.15,73.37,73.37,14942.0,70.9244,71.0682,70.3206,70.3206,14942.0
2020-04-07 14:00:00,73.38,73.38,72.77,73.23,12194.0,70.3302,70.3302,69.7455,70.1864,12194.0
2020-04-07 14:30:00,73.08,73.19,71.86,72.03,13393.0,70.0426,70.1481,68.8734,69.0363,13393.0
2020-04-07 15:00:00,72.23,72.71,71.74,71.92,25699.0,69.228,69.688,68.7583,68.9309,25699.0
2020-04-07 15:30:00,71.94,72.73,71.04,71.29,100097.0,68.95,69.7072,68.0874,68.327,100097.0
2020-04-08 09:30:00,71.58,72.53,70.68,71.15,27409.0,68.605,69.5155,67.7424,68.1929,27409.0
2020-04-08 10:00:00,71.06,71.75,70.64,71.55,20016.0,68.1066,68.7679,67.7041,68.5762,20016.0
2020-04-08 10:30:00,71.51,72.3,71.35,72.26,18734.0,68.5379,69.2951,68.3845,69.2567,18734.0
2020-04-08 11:00:00,72.28,72.63,72.1,72.41,31631.0,69.2759,69.6113,69.1034,69.4005,31631.0
2020-04-08 11:30:00,72.48,72.83,72.33,72.38,24039.0,69.4676,69.803,69.3238,69.3717,24039.0
2020-04-08 12:00:00,72.38,72.82,72.15,72.72,11782.0,69.3717,69.7935,69.1513,69.6976,11782.0
2020-04-08 12:30:00,72.77,73.51,72.62,73.32,31415.0,69.7455,70.4548,69.6018,70.2727,31415.0
2020-04-08 13:00:00,73.24,73.92,73.18,73.63,14316.0,70.196,70.8477,70.1385,70.5698,14316.0
2020-04-08 13:30:00,73.71,73.71,73.22,73.4,16787.0,70.6465,70.6465,70.1768,70.3493,16787.0
2020-04-08 14:00:00,73.3,74.03,73.3,74.03,11903.0,70.2535,70.9532,70.2535,70.9532,11903.0
2020-04-08 14:30:00,74.01,74.44,73.96,74.44,17360.0,70.934,71.3461,70.8861,71.3461,17360.0
2020-04-08 15:00:00,74.44,75.21,74.31,74.84,63318.0,71.3461,72.0841,71.2215,71.7295,63318.0
2020-04-08 15:30:00,74.87,75.63,74.54,75.2,74821.0,71.7583,72.4867,71.442,72.0745,74821.0
2020-04-09 09:30:00,75.98,79.28,75.94,79.28,39469.0,72.8221,75.985,72.7838,75.985,39469.0
2020-04-09 10:00:00,79.2,79.58,78.49,79.44,20599.0,75.9083,76.2725,75.2278,76.1383,20599.0
2020-04-09 10:30:00,79.48,80.04,78.91,79.51,27501.0,76.1766,76.7134,75.6303,76.2054,27501.0
2020-04-09 11:00:00,79.59,79.72,78.94,79.58,12584.0,76.2821,76.4067,75.6591,76.2725,12584.0
2020-04-09 11:30:00,79.45,80.2,79.34,80.09,17440.0,76.1479,76.8667,76.0425,76.7613,17440.0
2020-04-09 12:00:00,80.05,80.38,79.78,79.97,15185.0,76.723,77.0392,76.4642,76.6463,15185.0
2020-04-09 12:30:00,80.16,81.21,80.08,80.98,8676.0,76.8284,77.8347,76.7517,77.6143,8676.0
2020-04-09 13:00:00,81.01,81.27,80.8,80.89,10863.0,77.6431,77.8923,77.4418,77.528,10863.0
2020-04-09 13:30:00,80.96,81.15,80.16,80.73,31535.0,77.5951,77.7772,76.8284,77.3747,31535.0
2020-04-09 14:00:00,80.66,80.7,79.62,79.85,19577.0,77.3076,77.3459,76.3108,76.5313,19577.0
2020-04-09 14:30:00,79.88,80.13,78.93,79.33,21453.0,76.56,76.7996,75.6495,76.0329,21453.0
2020-04-09 15:00:00,79.46,80.43,79.25,80.43,33755.0,76.1575,77.0872,75.9562,77.0872,33755.0
2020-04-09 15:30:00,80.59,80.7,79.67,80.35,104252.0,77.2405,77.3459,76.3588,77.0105,104252.0
2020-04-13 09:30:00,79.0,80.24,77.7,78.08,25367.0,75.7166,76.9051,74.4706,74.8348,25367.0
2020-04-13 10:00:00,78.01,78.55,77.86,78.27,24105.0,74.7677,75.2853,74.624,75.0169,24105.0
2020-04-13 10:30:00,78.22,78.82,78.12,78.22,13114.0,74.969,75.5441,74.8732,74.969,13114.0
2020-04-13 11:00:00,78.02,78.46,77.52,78.43,13293.0,74.7773,75.199,74.2981,75.1703,13293.0
2020-04-13 11:30:00,78.42,78.82,78.25,78.53,10363.0,75.1607,75.5441,74.9978,75.2661,10363.0
2020-04-13 12:00:00,78.68,79.45,78.58,79.24,16149.0,75.4099,76.1479,75.3141,75.9466,16149.0
2020-04-13 12:30:00,79.1,79.18,78.62,78.62,8518.0,75.8124,75.8891,75.3524,75.3524,8518.0
2020-04-13 13:00:00,78.61,78.69,78.29,78.58,12170.0,75.3428,75.4195,75.0361,75.3141,12170.0
2020-04-13 13:30:00,78.54,79.18,78.53,79.11,10290.0,75.2757,75.8891,75.2661,75.822,10290.0
2020-04-13 14:00:00,78.86,79.26,78.46,78.81,14216.0,75.5824,75.9658,75.199,75.5345,14216.0
2020-04-13 14:30:00,79.04,79.32,78.8,79.16,17206.0,75.7549,76.0233,75.5249,75.8699,17206.0
2020-04-13 15:00:00,79.06,79.56,78.67,79.5,21928.0,75.7741,76.2533,75.4003,76.1958,21928.0
2020-04-13 15:30:00,79.53,80.02,79.28,79.7,77121.0,76.2246,76.6942,75.985,76.3875,77121.0
2020-04-14 09:30:00,81.5,81.67,80.93,81.45,38232.0,78.1127,78.2756,77.5664,78.0648,38232.0
2020-04-14 10:00:00,81.25,81.41,80.49,80.65,34267.0,77.8731,78.0264,77.1447,77.298,34267.0
2020-04-14 10:30:00,80.63,80.78,79.71,79.8,60030.0,77.2789,77.4226,76.3971,76.4833,60030.0
2020-04-14 11:00:00,79.75,79.88,78.75,79.16,31407.0,76.4354,76.56,75.477,75.8699,31407.0
2020-04-14 11:30:00,79.17,79.52,78.8,78.85,28756.0,75.8795,76.215,75.5249,75.5728,28756.0
2020-04-14 12:00:00,78.97,79.64,78.95,79.21,20434.0,75.6878,76.33,75.6687,75.9179,20434.0
2020-04-14 12:30:00,79.01,79.12,78.78,78.81,21432.0,75.7262,75.8316,75.5057,75.5345,21432.0
2020-04-14 13:00:00,78.78,79.13,78.63,79.02,22663.0,75.5057,75.8412,75.362,75.7358,22663.0
2020-04-14 13:30:00,79.03,79.38,79.0,79.26,28919.0,75.7454,76.0808,75.7166,75.9658,28919.0
2020-04-14 14:00:00,79.28,79.95,79.28,79.69,20244.0,75.985,76.6271,75.985,76.3779,20244.0
2020-04-14 14:30:00,79.7,79.84,79.54,79.79,23778.0,76.3875,76.5217,76.2342,76.4738,23778.0
2020-04-14 15:00:00,79.76,79.96,79.56,79.93,47663.0,76.445,76.6367,76.2533,76.6079,47663.0
2020-04-14 15:30:00,79.9,80.21,79.56,80.03,163069.0,76.5792,76.8763,76.2533,76.7038,163069.0
2020-04-15 09:30:00,77.19,77.27,75.67,76.45,28021.0,73.9818,74.0585,72.525,73.2726,28021.0
2020-04-15 10:00:00,76.26,76.87,76.07,76.28,33774.0,73.0905,73.6751,72.9084,73.1096,33774.0
2020-04-15 10:30:00,76.3,76.55,75.94,76.35,22515.0,73.1288,73.3684,72.7838,73.1767,22515.0
2020-04-15 11:00:00,76.25,76.25,75.65,75.97,32502.0,73.0809,73.0809,72.5058,72.8125,32502.0
2020-04-15 11:30:00,75.94,76.3,75.57,75.84,18727.0,72.7838,73.1288,72.4292,72.6879,18727.0
2020-04-15 12:00:00,75.86,76.17,75.56,75.99,24912.0,72.7071,73.0042,72.4196,72.8317,24912.0
2020-04-15 12:30:00,75.98,76.33,75.81,76.11,17424.0,72.8221,73.1576,72.6592,72.9467,17424.0
2020-04-15 13:00:00,76.09,76.56,76.06,76.16,32123.0,72.9275,73.378,72.8988,72.9946,32123.0
2020-04-15 13:30:00,76.11,76.2,75.37,75.38,15656.0,72.9467,73.033,72.2375,72.2471,15656.0
2020-04-15 14:00:00,75.42,75.93,75.42,75.91,21078.0,72.2854,72.7742,72.2854,72.755,21078.0
2020-04-15 14:30:00,75.92,76.06,75.48,75.63,21151.0,72.7646,72.8988,72.3429,72.4867,21151.0
2020-04-15 15:00:00,75.63,75.67,74.95,75.02,27948.0,72.4867,72.525,71.8349,71.902,27948.0
2020-04-15 15:30:00,75.01,75.21,74.57,75.2,135506.0,71.8924,72.0841,71.4707,72.0745,135506.0
2020-04-16 09:30:00,74.46,75.15,73.66,73.75,18271.0,71.3653,72.0266,70.5985,70.6848,18271.0
2020-04-16 10:00:00,73.75,73.75,73.09,73.54,14650.0,70.6848,70.6848,70.0522,70.4835,14650.0
2020-04-16 10:30:00,73.64,73.82,73.01,73.78,12031.0,70.5794,70.7519,69.9756,70.7136,12031.0
2020-04-16 11:00:00,73.88,74.13,73.08,73.42,18007.0,70.8094,71.049,70.0426,70.3685,18007.0
2020-04-16 11:30:00,73.42,73.55,72.98,73.48,14807.0,70.3685,70.4931,69.9468,70.426,14807.0
2020-04-16 12:00:00,73.52,73.58,72.84,73.09,21872.0,70.4644,70.5219,69.8126,70.0522,21872.0
2020-04-16 12:30:00,73.08,73.24,72.78,73.06,17468.0,70.0426,70.196,69.7551,70.0235,17468.0
2020-04-16 13:00:00,73.14,73.36,73.05,73.23,9126.0,70.1002,70.311,70.0139,70.1864,9126.0
2020-04-16 13:30:00,73.22,73.24,72.55,72.72,11101.0,70.1768,70.196,69.5347,69.6976,11101.0
2020-04-16 14:00:00,72.67,73.47,72.58,73.3,19284.0,69.6497,70.4164,69.5634,70.2535,19284.0
2020-04-16 14:30:00,73.26,73.35,72.93,73.11,24665.0,70.2152,70.3014,69.8989,70.0714,24665.0
2020-04-16 15:00:00,73.09,73.14,72.61,73.09,26929.0,70.0522,70.1002,69.5922,70.0522,26929.0
2020-04-16 15:30:00,73.12,73.27,72.78,72.83,110260.0,70.081,70.2247,69.7551,69.803,110260.0
2020-04-17 09:30:00,76.13,77.66,74.94,76.67,57323.0,72.9659,74.4323,71.8253,73.4834,57323.0
2020-04-17 10:00:00,76.88,76.88,75.14,75.22,13370.0,73.6847,73.6847,72.017,72.0937,13370.0
2020-04-17 10:30:00,75.3,75.81,74.89,75.73,20878.0,72.1704,72.6592,71.7774,72.5825,20878.0
2020-04-17 11:00:00,75.71,75.89,75.12,75.38,17336.0,72.5633,72.7359,71.9979,72.2471,17336.0
2020-04-17 11:30:00,75.4,75.72,75.21,75.64,12304.0,72.2662,72.5729,72.0841,72.4962,12304.0
2020-04-17 12:00:00,75.69,76.06,75.66,75.83,11369.0,72.5442,72.8988,72.5154,72.6784,11369.0
2020-04-17 12:30:00,75.9,76.57,75.86,76.43,12887.0,72.7454,73.3876,72.7071,73.2534,12887.0
2020-04-17 13:00:00,76.36,76.62,76.29,76.59,15444.0,73.1863,73.4355,73.1192,73.4068,15444.0
2020-04-17 13:30:00,76.71,76.8,76.34,76.55,15504.0,73.5218,73.608,73.1672,73.3684,15504.0
2020-04-17 14:00:00,76.53,76.69,76.4,76.52,16450.0,73.3493,73.5026,73.2247,73.3397,16450.0
2020-04-17 14:30:00,76.46,76.46,76.05,76.2,12975.0,73.2822,73.2822,72.8892,73.033,12975.0
2020-04-17 15:00:00,76.2,76.75,76.17,76.73,17475.0,73.033,73.5601,73.0042,73.5409,17475.0
2020-04-17 15:30:00,76.73,77.82,76.73,77.26,97072.0,73.5409,74.5856,73.5409,74.0489,97072.0
2020-04-20 09:30:00,75.82,76.23,75.14,76.1,33004.0,72.6688,73.0617,72.017,72.9371,33004.0
2020-04-20 10:00:00,75.83,76.43,75.8,75.95,9836.0,72.6784,73.2534,72.6496,72.7934,9836.0
2020-04-20 10:30:00,75.88,76.38,75.82,76.28,18542.0,72.7263,73.2055,72.6688,73.1096,18542.0
2020-04-20 11:00:00,76.27,76.31,75.97,76.24,16425.0,73.1001,73.1384,72.8125,73.0713,16425.0
2020-04-20 11:30:00,76.22,76.7,76.1,76.23,23401.0,73.0521,73.5122,72.9371,73.0617,23401.0
2020-04-20 12:00:00,76.35,76.4,76.09,76.14,20497.0,73.1767,73.2247,72.9275,72.9755,20497.0
2020-04-20 12:30:00,76.23,76.47,76.13,76.2,48921.0,73.0617,73.2918,72.9659,73.033,48921.0
2020-04-20 13:00:00,76.1,76.15,75.73,75.78,17107.0,72.9371,72.9851,72.5825,72.6304,17107.0
2020-04-20 13:30:00,75.77,75.79,75.32,75.75,12980.0,72.6208,72.64,72.1895,72.6017,12980.0
2020-04-20 14:00:00,75.66,75.83,75.01,75.05,26804.0,72.5154,72.6784,71.8924,71.9308,26804.0
2020-04-20 14:30:00,75.02,75.22,74.07,74.22,64625.0,71.902,72.0937,70.9915,71.1353,64625.0
2020-04-20 15:00:00,74.2,75.03,74.2,74.97,30311.0,71.1161,71.9116,71.1161,71.8541,30311.0
2020-04-20 15:30:00,74.98,75.98,74.95,75.59,124693.0,71.8637,72.8221,71.8349,72.4483,124693.0
2020-04-21 09:30:00,73.56,74.75,72.89,74.75,28841.0,70.5027,71.6432,69.8605,71.6432,28841.0
2020-04-21 10:00:00,74.64,74.67,74.06,74.31,20589.0,71.5378,71.5666,70.9819,71.2215,20589.0
2020-04-21 10:30:00,74.22,74.32,74.03,74.09,8227.0,71.1353,71.2311,70.9532,71.0107,8227.0
2020-04-21 11:00:00,73.91,74.05,73.42,73.46,14253.0,70.8381,70.9723,70.3685,70.4069,14253.0
2020-04-21 11:30:00,73.55,74.17,73.39,74.13,15034.0,70.4931,71.0873,70.3398,71.049,15034.0
2020-04-21 12:00:00,74.17,74.17,73.56,73.79,13998.0,71.0873,71.0873,70.5027,70.7231,13998.0
2020-04-21 12:30:00,73.74,73.8,73.28,73.72,12146.0,70.6752,70.7327,70.2343,70.656,12146.0
2020-04-21 13:00:00,73.74,73.77,73.24,73.62,45044.0,70.6752,70.704,70.196,70.5602,45044.0
2020-04-21 13:30:00,73.62,74.01,73.36,73.41,19497.0,70.5602,70.934,70.311,70.3589,19497.0
2020-04-21 14:00:00,73.39,73.77,73.35,73.4,16019.0,70.3398,70.704,70.3014,70.3493,16019.0
2020-04-21 14:30:00,73.33,73.5,73.15,73.27,13311.0,70.2823,70.4452,70.1097,70.2247,13311.0
2020-04-21 15:00:00,73.38,74.02,73.28,73.96,27605.0,70.3302,70.9436,70.2343,70.8861,27605.0
2020-04-21 15:30:00,73.9,74.09,73.36,73.61,87357.0,70.8286,71.0107,70.311,70.5506,87357.0
2020-04-22 09:30:00,75.67,75.67,73.89,74.74,15562.0,72.525,72.525,70.819,71.6337,15562.0
2020-04-22 10:00:00,74.38,74.46,73.9,74.24,13873.0,71.2886,71.3653,70.8286,71.1544,13873.0
2020-04-22 10:30:00,74.2,74.61,73.84,73.94,16164.0,71.1161,71.5091,70.7711,70.8669,16164.0
2020-04-22 11:00:00,73.93,74.23,73.87,74.07,12314.0,70.8573,71.1448,70.7998,70.9915,12314.0
2020-04-22 11:30:00,74.01,74.4,73.95,74.32,12609.0,70.934,71.3078,70.8765,71.2311,12609.0
2020-04-22 12:00:00,74.38,74.43,74.02,74.36,14130.0,71.2886,71.3365,70.9436,71.2694,14130.0
2020-04-22 12:30:00,74.38,74.61,73.9,73.96,17230.0,71.2886,71.5091,70.8286,70.8861,17230.0
2020-04-22 13:00:00,73.96,74.03,73.58,73.91,16457.0,70.8861,70.9532,70.5219,70.8381,16457.0
2020-04-22 13:30:00,73.92,73.94,73.63,73.68,14061.0,70.8477,70.8669,70.5698,70.6177,14061.0
2020-04-22 14:00:00,73.71,73.82,73.46,73.57,12860.0,70.6465,70.7519,70.4069,70.5123,12860.0
2020-04-22 14:30:00,73.64,73.96,73.5,73.79,27509.0,70.5794,70.8861,70.4452,70.7231,27509.0
2020-04-22 15:00:00,73.76,73.99,73.59,73.9,21379.0,70.6944,70.9148,70.5314,70.8286,21379.0
2020-04-22 15:30:00,73.9,73.95,73.2,73.2,98374.0,70.8286,70.8765,70.1577,70.1577,98374.0
2020-04-23 09:30:00,72.89,76.64,71.65,75.59,57220.0,69.8605,73.4547,68.6721,72.4483,57220.0
2020-04-23 10:00:00,75.42,77.11,75.01,75.16,42888.0,72.2854,73.9052,71.8924,72.0362,42888.0
2020-04-23 10:30:00,75.23,76.2,75.23,75.39,36590.0,72.1033,73.033,72.1033,72.2566,36590.0
2020-04-23 11:00:00,75.34,75.4,74.56,74.94,22833.0,72.2087,72.2662,71.4611,71.8253,22833.0
2020-04-23 11:30:00,74.89,75.96,74.73,75.78,29794.0,71.7774,72.8029,71.6241,72.6304,29794.0
2020-04-23 12:00:00,75.77,75.94,75.14,75.34,19567.0,72.6208,72.7838,72.017,72.2087,19567.0
2020-04-23 12:30:00,75.35,75.35,73.12,74.16,51684.0,72.2183,72.2183,70.081,71.0778,51684.0
2020-04-23 13:00:00,74.09,74.61,73.78,74.12,22185.0,71.0107,71.5091,70.7136,71.0394,22185.0
2020-04-23 13:30:00,74.2,74.66,74.16,74.56,40583.0,71.1161,71.557,71.0778,71.4611,40583.0
2020-04-23 14:00:00,74.63,74.67,74.11,74.55,42189.0,71.5282,71.5666,71.0298,71.4516,42189.0
2020-04-23 14:30:00,74.59,75.17,74.42,74.77,41378.0,71.4899,72.0458,71.327,71.6624,41378.0
2020-04-23 15:00:00,74.75,74.82,74.18,74.67,36118.0,71.6432,71.7103,71.0969,71.5666,36118.0
2020-04-23 15:30:00,74.7,75.36,74.58,75.03,141133.0,71.5953,72.2279,71.4803,71.9116,141133.0
2020-04-24 09:30:00,75.69,75.82,75.16,75.2,17216.0,72.5442,72.6688,72.0362,72.0745,17216.0
2020-04-24 10:00:00,75.46,75.57,74.7,74.88,9579.0,72.3237,72.4292,71.5953,71.7678,9579.0
2020-04-24 10:30:00,74.93,76.1,74.76,75.78,49953.0,71.8158,72.9371,71.6528,72.6304,49953.0
2020-04-24 11:00:00,75.75,75.81,74.63,74.74,29932.0,72.6017,72.6592,71.5282,71.6337,29932.0
2020-04-24 11:30:00,74.63,74.77,74.27,74.27,10553.0,71.5282,71.6624,71.1832,71.1832,10553.0
2020-04-24 12:00:00,74.27,74.39,73.9,74.13,15374.0,71.1832,71.2982,70.8286,71.049,15374.0
2020-04-24 12:30:00,74.13,74.33,73.97,74.27,9657.0,71.049,71.2407,70.8957,71.1832,9657.0
2020-04-24 13:00:00,74.21,74.34,73.89,74.34,14932.0,71.1257,71.2503,70.819,71.2503,14932.0
2020-04-24 13:30:00,74.37,74.99,74.31,74.99,12407.0,71.279,71.8733,71.2215,71.8733,12407.0
2020-04-24 14:00:00,74.97,75.12,74.86,75.07,13618.0,71.8541,71.9979,71.7487,71.9499,13618.0
2020-04-24 14:30:00,74.99,75.58,74.99,75.54,12559.0,71.8733,72.4387,71.8733,72.4004,12559.0
2020-04-24 15:00:00,75.54,76.15,75.49,76.11,35863.0,72.4004,72.9851,72.3525,72.9467,35863.0
2020-04-24 15:30:00,76.1,76.21,75.84,76.05,93816.0,72.9371,73.0426,72.6879,72.8892,93816.0
2020-04-27 09:30:00,76.37,78.72,76.34,78.72,40547.0,73.1959,75.4482,73.1672,75.4482,40547.0
2020-04-27 10:00:00,78.72,79.32,78.59,79.01,25568.0,75.4482,76.0233,75.3236,75.7262,25568.0
2020-04-27 10:30:00,79.08,79.39,78.79,79.17,25174.0,75.7933,76.0904,75.5153,75.8795,25174.0
2020-04-27 11:00:00,79.19,80.0,79.14,80.0,22957.0,75.8987,76.675,75.8508,76.675,22957.0
2020-04-27 11:30:00,79.99,80.77,79.96,80.55,37072.0,76.6655,77.413,76.6367,77.2022,37072.0
2020-04-27 12:00:00,80.6,81.05,80.56,80.93,28844.0,77.2501,77.6814,77.2118,77.5664,28844.0
2020-04-27 12:30:00,80.89,81.25,80.84,81.17,31570.0,77.528,77.8731,77.4801,77.7964,31570.0
2020-04-27 13:00:00,81.2,81.4,80.95,81.25,37287.0,77.8252,78.0169,77.5856,77.8731,37287.0
2020-04-27 13:30:00,81.31,81.87,81.3,81.8,29036.0,77.9306,78.4673,77.921,78.4002,29036.0
2020-04-27 14:00:00,81.84,82.08,81.74,81.94,36292.0,78.4386,78.6686,78.3427,78.5344,36292.0
2020-04-27 14:30:00,81.89,82.42,81.86,82.15,35552.0,78.4865,78.9945,78.4577,78.7357,35552.0
2020-04-27 15:00:00,82.19,82.49,82.15,82.24,49368.0,78.774,79.0615,78.7357,78.8219,49368.0
2020-04-27 15:30:00,82.26,82.46,82.04,82.23,155917.0,78.8411,79.0328,78.6303,78.8124,155917.0
2020-04-28 09:30:00,84.44,86.08,84.01,84.85,28642.0,80.9305,82.5023,80.5184,81.3235,28642.0
2020-04-28 10:00:00,84.6,85.56,84.5,85.13,16504.0,81.0839,82.004,80.988,81.5918,16504.0
2020-04-28 10:30:00,84.99,85.1,83.77,83.81,24094.0,81.4576,81.5631,80.2883,80.3267,24094.0
2020-04-28 11:00:00,83.74,84.11,83.47,84.0,19084.0,80.2596,80.6142,80.0008,80.5088,19084.0
2020-04-28 11:30:00,83.98,84.23,83.81,84.03,21093.0,80.4896,80.7292,80.3267,80.5375,21093.0
2020-04-28 12:00:00,84.06,84.2,83.1,83.58,42766.0,80.5663,80.7005,79.6462,80.1062,42766.0
2020-04-28 12:30:00,83.41,83.52,82.98,83.13,38755.0,79.9433,80.0487,79.5312,79.6749,38755.0
2020-04-28 13:00:00,83.12,83.46,83.07,83.42,15515.0,79.6654,79.9912,79.6174,79.9529,15515.0
2020-04-28 13:30:00,83.32,83.49,83.07,83.34,19528.0,79.8571,80.02,79.6174,79.8762,19528.0
2020-04-28 14:00:00,83.38,83.82,83.37,83.82,28071.0,79.9146,80.3363,79.905,80.3363,28071.0
2020-04-28 14:30:00,83.82,84.54,83.82,84.32,34046.0,80.3363,81.0263,80.3363,80.8155,34046.0
2020-04-28 15:00:00,84.32,84.7,84.0,84.28,29012.0,80.8155,81.1797,80.5088,80.7772,29012.0
2020-04-28 15:30:00,84.31,84.32,82.81,83.09,124256.0,80.8059,80.8155,79.3682,79.6366,124256.0
2020-04-29 09:30:00,85.7,86.1,84.34,85.05,14756.0,82.1381,82.5215,80.8347,81.5151,14756.0
2020-04-29 10:00:00,84.94,84.95,83.66,83.67,15068.0,81.4097,81.4193,80.1829,80.1925,15068.0
2020-04-29 10:30:00,83.98,84.86,83.94,84.65,20469.0,80.4896,81.333,80.4513,81.1318,20469.0
2020-04-29 11:00:00,84.63,85.05,84.52,84.86,11151.0,81.1126,81.5151,81.0072,81.333,11151.0
2020-04-29 11:30:00,84.91,84.94,84.39,84.94,8028.0,81.381,81.4097,80.8826,81.4097,8028.0
2020-04-29 12:00:00,84.86,85.18,84.79,85.04,20163.0,81.333,81.6397,81.266,81.5056,20163.0
2020-04-29 12:30:00,85.21,85.81,85.21,85.74,14355.0,81.6685,82.2436,81.6685,82.1765,14355.0
2020-04-29 13:00:00,85.71,86.0,85.71,85.76,11833.0,82.1477,82.4257,82.1477,82.1956,11833.0
2020-04-29 13:30:00,85.78,85.78,85.35,85.4,6074.0,82.2148,82.2148,81.8027,81.8506,6074.0
2020-04-29 14:00:00,85.47,85.71,84.92,85.71,7526.0,81.9177,82.1477,81.3906,82.1477,7526.0
2020-04-29 14:30:00,85.54,86.04,85.43,85.9,14143.0,81.9848,82.464,81.8794,82.3298,14143.0
2020-04-29 15:00:00,85.91,86.41,85.81,86.24,17412.0,82.3394,82.8186,82.2436,82.6557,17412.0
2020-04-29 15:30:00,86.21,86.28,85.24,85.39,73787.0,82.6269,82.694,81.6973,81.841,73787.0
2020-04-30 09:30:00,83.1,83.64,82.52,83.44,11582.0,79.6462,80.1638,79.0903,79.9721,11582.0
2020-04-30 10:00:00,83.53,84.57,83.47,83.99,8370.0,80.0583,81.0551,80.0008,80.4992,8370.0
2020-04-30 10:30:00,84.09,84.51,83.73,83.73,9852.0,80.595,80.9976,80.25,80.25,9852.0
2020-04-30 11:00:00,83.89,84.05,83.43,83.43,14254.0,80.4034,80.5567,79.9625,79.9625,14254.0
2020-04-30 11:30:00,83.44,83.58,82.73,82.92,14116.0,79.9721,80.1062,79.2916,79.4737,14116.0
2020-04-30 12:00:00,82.88,83.07,82.58,82.84,15753.0,79.4353,79.6174,79.1478,79.397,15753.0
2020-04-30 12:30:00,82.8,83.44,82.62,83.35,10297.0,79.3587,79.9721,79.1861,79.8858,10297.0
2020-04-30 13:00:00,83.33,83.43,83.11,83.18,8724.0,79.8666,79.9625,79.6558,79.7229,8724.0
2020-04-30 13:30:00,83.15,83.15,82.73,82.75,7896.0,79.6941,79.6941,79.2916,79.3107,7896.0
2020-04-30 14:00:00,82.76,82.97,82.68,82.96,9514.0,79.3203,79.5216,79.2437,79.512,9514.0
2020-04-30 14:30:00,82.96,83.05,82.43,82.56,13325.0,79.512,79.5983,79.004,79.1286,13325.0
2020-04-30 15:00:00,82.56,82.93,82.52,82.75,16068.0,79.1286,79.4833,79.0903,79.3107,16068.0
2020-04-30 15:30:00,82.77,82.9,82.25,82.38,82094.0,79.3299,79.4545,78.8315,78.9561,82094.0
2020-05-01 09:30:00,80.8,81.04,79.94,80.1,56850.0,77.4418,77.6718,76.6175,76.7709,56850.0
2020-05-01 10:00:00,80.18,80.6,79.93,80.3,14535.0,76.8476,77.2501,76.6079,76.9626,14535.0
2020-05-01 10:30:00,80.42,80.5,80.08,80.13,14830.0,77.0776,77.1543,76.7517,76.7996,14830.0
2020-05-01 11:00:00,80.05,80.24,79.88,79.88,9810.0,76.723,76.9051,76.56,76.56,9810.0
2020-05-01 11:30:00,79.89,79.9,79.17,79.36,16047.0,76.5696,76.5792,75.8795,76.0616,16047.0
2020-05-01 12:00:00,79.44,79.78,79.27,79.54,11962.0,76.1383,76.4642,75.9754,76.2342,11962.0
2020-05-01 12:30:00,79.53,79.66,79.33,79.41,10945.0,76.2246,76.3492,76.0329,76.1096,10945.0
2020-05-01 13:00:00,79.44,79.59,79.05,79.25,12820.0,76.1383,76.2821,75.7645,75.9562,12820.0
2020-05-01 13:30:00,79.21,79.38,79.08,79.18,8804.0,75.9179,76.0808,75.7933,75.8891,8804.0
2020-05-01 14:00:00,79.17,79.62,79.11,79.57,11156.0,75.8795,76.3108,75.822,76.2629,11156.0
2020-05-01 14:30:00,79.6,79.62,79.3,79.43,17131.0,76.2917,76.3108,76.0041,76.1287,17131.0
2020-05-01 15:00:00,79.43,79.82,79.32,79.73,25114.0,76.1287,76.5025,76.0233,76.4163,25114.0
2020-05-01 15:30:00,79.72,80.17,79.47,80.02,117595.0,76.4067,76.838,76.1671,76.6942,117595.0
2020-05-04 09:30:00,78.99,78.99,77.46,78.55,17902.0,75.707,75.707,74.2406,75.2853,17902.0
2020-05-04 10:00:00,78.58,79.71,78.49,79.35,11414.0,75.3141,76.3971,75.2278,76.0521,11414.0
2020-05-04 10:30:00,79.28,79.42,79.01,79.07,11464.0,75.985,76.1191,75.7262,75.7837,11464.0
2020-05-04 11:00:00,78.8,79.01,78.33,78.42,13742.0,75.5249,75.7262,75.0744,75.1607,13742.0
2020-05-04 11:30:00,78.39,78.63,78.27,78.38,17828.0,75.132,75.362,75.0169,75.1224,17828.0
2020-05-04 12:00:00,78.39,79.2,78.35,79.16,22602.0,75.132,75.9083,75.0936,75.8699,22602.0
2020-05-04 12:30:00,79.25,79.41,78.7,78.7,21565.0,75.9562,76.1096,75.4291,75.4291,21565.0
2020-05-04 13:00:00,78.7,78.7,77.79,78.22,26776.0,75.4291,75.4291,74.5569,74.969,26776.0
2020-05-04 13:30:00,78.21,78.41,78.15,78.28,26765.0,74.9594,75.1511,74.9019,75.0265,26765.0
2020-05-04 14:00:00,78.3,78.49,78.14,78.19,30410.0,75.0457,75.2278,74.8923,74.9403,30410.0
2020-05-04 14:30:00,78.22,78.62,77.97,78.57,41702.0,74.969,75.3524,74.7294,75.3045,41702.0
2020-05-04 15:00:00,78.53,78.61,78.41,78.53,48254.0,75.2661,75.3428,75.1511,75.2661,48254.0
2020-05-04 15:30:00,78.53,78.95,78.5,78.56,91134.0,75.2661,75.6687,75.2374,75.2949,91134.0
2020-05-05 09:30:00,80.4,80.5,79.85,80.41,7787.0,77.0584,77.1543,76.5313,77.068,7787.0
2020-05-05 10:00:00,80.47,80.61,79.62,79.72,8396.0,77.1255,77.2597,76.3108,76.4067,8396.0
2020-05-05 10:30:00,79.77,80.03,79.29,79.47,14005.0,76.4546,76.7038,75.9945,76.1671,14005.0
2020-05-05 11:00:00,79.48,79.86,79.44,79.73,11616.0,76.1766,76.5409,76.1383,76.4163,11616.0
2020-05-05 11:30:00,79.82,79.9,79.53,79.53,12363.0,76.5025,76.5792,76.2246,76.2246,12363.0
2020-05-05 12:00:00,79.56,79.76,79.44,79.52,10903.0,76.2533,76.445,76.1383,76.215,10903.0
2020-05-05 12:30:00,79.52,79.59,79.16,79.2,13505.0,76.215,76.2821,75.8699,75.9083,13505.0
2020-05-05 13:00:00,79.2,79.23,78.73,78.93,17145.0,75.9083,75.937,75.4578,75.6495,17145.0
2020-05-05 13:30:00,79.06,79.14,78.9,78.94,15662.0,75.7741,75.8508,75.6208,75.6591,15662.0
2020-05-05 14:00:00,78.95,79.1,78.87,78.88,11114.0,75.6687,75.8124,75.592,75.6016,11114.0
2020-05-05 14:30:00,78.86,78.93,78.58,78.8,13103.0,75.5824,75.6495,75.3141,75.5249,13103.0
2020-05-05 15:00:00,78.82,78.82,77.6,77.85,52524.0,75.5441,75.5441,74.3748,74.6144,52524.0
2020-05-05 15:30:00,77.83,77.95,77.5,77.56,86836.0,74.5952,74.7102,74.2789,74.3364,86836.0
2020-05-06 09:30:00,78.07,78.32,76.43,76.5,12683.0,74.8253,75.0649,73.2534,73.3205,12683.0
2020-05-06 10:00:00,76.51,76.66,75.42,76.42,20323.0,73.3301,73.4739,72.2854,73.2438,20323.0
2020-05-06 10:30:00,76.42,76.83,76.14,76.14,15443.0,73.2438,73.6368,72.9755,72.9755,15443.0
2020-05-06 11:00:00,76.18,76.25,74.73,74.86,21095.0,73.0138,73.0809,71.6241,71.7487,21095.0
2020-05-06 11:30:00,74.9,75.15,74.66,74.99,21411.0,71.787,72.0266,71.557,71.8733,21411.0
2020-05-06 12:00:00,74.97,75.06,74.71,74.93,15566.0,71.8541,71.9404,71.6049,71.8158,15566.0
2020-05-06 12:30:00,75.03,75.1,74.81,74.81,12186.0,71.9116,71.9787,71.7007,71.7007,12186.0
2020-05-06 13:00:00,74.82,74.86,74.26,74.67,13766.0,71.7103,71.7487,71.1736,71.5666,13766.0
2020-05-06 13:30:00,74.64,74.94,74.62,74.7,15711.0,71.5378,71.8253,71.5186,71.5953,15711.0
2020-05-06 14:00:00,74.7,74.7,74.42,74.44,20017.0,71.5953,71.5953,71.327,71.3461,20017.0
2020-05-06 14:30:00,74.4,75.02,74.26,74.85,19905.0,71.3078,71.902,71.1736,71.7391,19905.0
2020-05-06 15:00:00,74.92,74.98,74.41,74.46,30545.0,71.8062,71.8637,71.3174,71.3653,30545.0
2020-05-06 15:30:00,74.45,74.57,74.09,74.18,114760.0,71.3557,71.4707,71.0107,71.0969,114760.0
2020-05-07 09:30:00,75.04,77.76,75.04,77.41,32649.0,71.9212,74.5281,71.9212,74.1927,32649.0
2020-05-07 10:00:00,77.46,77.62,76.56,77.09,23612.0,74.2406,74.394,73.378,73.886,23612.0
2020-05-07 10:30:00,77.06,77.85,77.06,77.1,22234.0,73.8572,74.6144,73.8572,73.8956,22234.0
2020-05-07 11:00:00,77.09,77.26,76.83,77.02,23299.0,73.886,74.0489,73.6368,73.8189,23299.0
2020-05-07 11:30:00,77.02,77.6,76.85,77.5,40801.0,73.8189,74.3748,73.656,74.2789,40801.0
2020-05-07 12:00:00,77.5,77.57,76.84,76.87,28634.0,74.2789,74.346,73.6464,73.6751,28634.0
2020-05-07 12:30:00,76.87,77.1,76.14,76.26,16247.0,73.6751,73.8956,72.9755,73.0905,16247.0
2020-05-07 13:00:00,76.29,76.46,76.15,76.15,13359.0,73.1192,73.2822,72.9851,72.9851,13359.0
2020-05-07 13:30:00,76.12,76.29,75.85,75.93,13078.0,72.9563,73.1192,72.6975,72.7742,13078.0
2020-05-07 14:00:00,75.91,76.19,75.71,75.89,18310.0,72.755,73.0234,72.5633,72.7359,18310.0
2020-05-07 14:30:00,75.93,75.99,75.49,75.68,15397.0,72.7742,72.8317,72.3525,72.5346,15397.0
2020-05-07 15:00:00,75.63,75.76,75.2,75.61,23472.0,72.4867,72.6113,72.0745,72.4675,23472.0
2020-05-07 15:30:00,75.59,75.8,75.2,75.74,90774.0,72.4483,72.6496,72.0745,72.5921,90774.0
2020-05-08 09:30:00,77.45,77.52,76.65,77.06,20762.0,74.231,74.2981,73.4643,73.8572,20762.0
2020-05-08 10:00:00,77.0,77.24,75.75,75.75,31541.0,73.7997,74.0297,72.6017,72.6017,31541.0
2020-05-08 10:30:00,75.75,76.02,75.52,75.76,16239.0,72.6017,72.8605,72.3812,72.6113,16239.0
2020-05-08 11:00:00,75.7,76.34,75.55,76.33,23921.0,72.5538,73.1672,72.41,73.1576,23921.0
2020-05-08 11:30:00,76.38,76.42,76.02,76.26,28916.0,73.2055,73.2438,72.8605,73.0905,28916.0
2020-05-08 12:00:00,76.29,76.33,75.98,76.14,27824.0,73.1192,73.1576,72.8221,72.9755,27824.0
2020-05-08 12:30:00,76.19,76.57,76.17,76.46,14464.0,73.0234,73.3876,73.0042,73.2822,14464.0
2020-05-08 13:00:00,76.5,76.85,76.42,76.71,23677.0,73.3205,73.656,73.2438,73.5218,23677.0
2020-05-08 13:30:00,76.7,76.93,76.6,76.92,15253.0,73.5122,73.7326,73.4163,73.723,15253.0
2020-05-08 14:00:00,76.92,77.4,76.92,77.15,16092.0,73.723,74.1831,73.723,73.9435,16092.0
2020-05-08 14:30:00,77.19,77.29,77.03,77.22,16845.0,73.9818,74.0777,73.8285,74.0106,16845.0
2020-05-08 15:00:00,77.23,77.54,77.21,77.44,23168.0,74.0202,74.3173,74.001,74.2214,23168.0
2020-05-08 15:30:00,77.42,77.74,77.42,77.7,99603.0,74.2023,74.509,74.2023,74.4706,99603.0
2020-05-11 09:30:00,76.54,77.28,75.57,75.7,27046.0,73.3588,74.0681,72.4292,72.5538,27046.0
2020-05-11 10:00:00,75.82,75.83,75.15,75.57,17238.0,72.6688,72.6784,72.0266,72.4292,17238.0
2020-05-11 10:30:00,75.51,75.98,75.43,75.5,9802.0,72.3717,72.8221,72.295,72.3621,9802.0
2020-05-11 11:00:00,75.52,75.95,75.45,75.71,13525.0,72.3812,72.7934,72.3141,72.5633,13525.0
2020-05-11 11:30:00,75.72,76.0,75.69,75.77,20491.0,72.5729,72.8413,72.5442,72.6208,20491.0
2020-05-11 12:00:00,75.82,76.04,75.5,76.04,32370.0,72.6688,72.8796,72.3621,72.8796,32370.0
2020-05-11 12:30:00,76.04,76.15,75.78,75.87,37232.0,72.8796,72.9851,72.6304,72.7167,37232.0
2020-05-11 13:00:00,75.89,76.12,75.77,76.07,24205.0,72.7359,72.9563,72.6208,72.9084,24205.0
2020-05-11 13:30:00,76.09,76.37,75.84,75.88,27176.0,72.9275,73.1959,72.6879,72.7263,27176.0
2020-05-11 14:00:00,75.89,75.91,75.27,75.37,17929.0,72.7359,72.755,72.1416,72.2375,17929.0
2020-05-11 14:30:00,75.4,75.87,75.39,75.65,39290.0,72.2662,72.7167,72.2566,72.5058,39290.0
2020-05-11 15:00:00,75.66,75.77,75.35,75.5,28884.0,72.5154,72.6208,72.2183,72.3621,28884.0
2020-05-11 15:30:00,75.42,75.48,75.0,75.02,86432.0,72.2854,72.3429,71.8828,71.902,86432.0
2020-05-12 09:30:00,74.98,75.39,74.3,74.58,18815.0,71.8637,72.2566,71.2119,71.4803,18815.0
2020-05-12 10:00:00,74.72,74.84,74.27,74.27,16360.0,71.6145,71.7295,71.1832,71.1832,16360.0
2020-05-12 10:30:00,74.26,74.31,73.77,73.99,17801.0,71.1736,71.2215,70.704,70.9148,17801.0
2020-05-12 11:00:00,73.96,74.18,73.8,74.11,12596.0,70.8861,71.0969,70.7327,71.0298,12596.0
2020-05-12 11:30:00,74.08,74.2,73.77,74.03,11296.0,71.0011,71.1161,70.704,70.9532,11296.0
2020-05-12 12:00:00,74.07,74.09,73.79,74.06,12066.0,70.9915,71.0107,70.7231,70.9819,12066.0
2020-05-12 12:30:00,74.03,74.17,73.7,73.8,8866.0,70.9532,71.0873,70.6369,70.7327,8866.0
2020-05-12 13:00:00,73.74,73.74,72.95,73.03,9476.0,70.6752,70.6752,69.918,69.9947,9476.0
2020-05-12 13:30:00,72.95,73.09,72.82,73.07,10895.0,69.918,70.0522,69.7935,70.0331,10895.0
2020-05-12 14:00:00,73.07,73.1,72.65,72.66,14273.0,70.0331,70.0618,69.6305,69.6401,14273.0
2020-05-12 14:30:00,72.62,72.86,72.54,72.78,37659.0,69.6018,69.8318,69.5251,69.7551,37659.0
2020-05-12 15:00:00,72.8,72.85,72.55,72.73,37594.0,69.7743,69.8222,69.5347,69.7072,37594.0
2020-05-12 15:30:00,72.77,72.78,71.61,71.66,136198.0,69.7455,69.7551,68.6337,68.6817,136198.0
2020-05-13 09:30:00,70.81,70.81,69.28,69.38,18218.0,67.867,67.867,66.4006,66.4964,18218.0
2020-05-13 10:00:00,69.53,69.76,69.1,69.47,21839.0,66.6402,66.8606,66.2281,66.5827,21839.0
2020-05-13 10:30:00,69.47,69.8,68.66,68.79,22832.0,66.5827,66.899,65.8064,65.9309,22832.0
2020-05-13 11:00:00,68.82,69.02,68.28,68.48,28502.0,65.9597,66.1514,65.4421,65.6338,28502.0
2020-05-13 11:30:00,68.4,68.52,67.56,67.89,22638.0,65.5572,65.6722,64.7521,65.0684,22638.0
2020-05-13 12:00:00,67.85,68.03,67.23,67.7,24009.0,65.03,65.2025,64.4358,64.8863,24009.0
2020-05-13 12:30:00,67.7,67.96,67.39,67.73,32945.0,64.8863,65.1354,64.5891,64.915,32945.0
2020-05-13 13:00:00,67.75,67.96,67.53,67.62,34236.0,64.9342,65.1354,64.7233,64.8096,34236.0
2020-05-13 13:30:00,67.62,67.73,67.26,67.3,23677.0,64.8096,64.915,64.4645,64.5029,23677.0
2020-05-13 14:00:00,67.28,67.43,67.05,67.09,29107.0,64.4837,64.6275,64.2633,64.3016,29107.0
2020-05-13 14:30:00,67.11,67.2,66.61,66.63,50878.0,64.3208,64.407,63.8416,63.8607,50878.0
2020-05-13 15:00:00,66.63,67.02,66.08,66.15,48266.0,63.8607,64.2345,63.3336,63.4007,48266.0
2020-05-13 15:30:00,66.12,66.76,65.9,66.59,161092.0,63.3719,63.9853,63.1611,63.8224,161092.0
2020-05-14 09:30:00,65.29,65.54,63.01,63.2,25074.0,62.5764,62.816,60.3912,60.5733,25074.0
2020-05-14 10:00:00,63.2,64.29,62.75,64.2,29388.0,60.5733,61.618,60.142,61.5317,29388.0
2020-05-14 10:30:00,64.2,66.55,64.2,66.02,31951.0,61.5317,63.784,61.5317,63.2761,31951.0
2020-05-14 11:00:00,66.02,66.45,65.25,65.28,36660.0,63.2761,63.6882,62.5381,62.5668,36660.0
2020-05-14 11:30:00,65.27,65.6,64.52,65.34,22390.0,62.5572,62.8735,61.8384,62.6243,22390.0
2020-05-14 12:00:00,65.32,66.09,65.3,65.93,25386.0,62.6052,63.3432,62.586,63.1898,25386.0
2020-05-14 12:30:00,65.89,66.66,65.85,66.52,20805.0,63.1515,63.8895,63.1131,63.7553,20805.0
2020-05-14 13:00:00,66.59,67.31,66.34,67.26,32577.0,63.8224,64.5125,63.5828,64.4645,32577.0
2020-05-14 13:30:00,67.23,67.27,66.45,66.45,26585.0,64.4358,64.4741,63.6882,63.6882,26585.0
2020-05-14 14:00:00,66.43,66.62,66.27,66.42,23949.0,63.669,63.8511,63.5157,63.6594,23949.0
2020-05-14 14:30:00,66.43,66.61,65.92,66.14,23821.0,63.669,63.8416,63.1802,63.3911,23821.0
2020-05-14 15:00:00,66.11,66.91,66.09,66.74,33150.0,63.3623,64.1291,63.3432,63.9661,33150.0
2020-05-14 15:30:00,66.77,67.55,66.56,67.37,100385.0,63.9949,64.7425,63.7936,64.57,100385.0
2020-05-15 09:30:00,66.43,66.48,65.42,65.71,52812.0,63.669,63.717,62.701,62.979,52812.0
2020-05-15 10:00:00,65.59,67.03,65.31,66.92,36406.0,62.8639,64.2441,62.5956,64.1387,36406.0
2020-05-15 10:30:00,66.89,67.09,66.28,66.59,44308.0,64.1099,64.3016,63.5253,63.8224,44308.0
2020-05-15 11:00:00,66.55,66.58,66.07,66.5,49687.0,63.784,63.8128,63.324,63.7361,49687.0
2020-05-15 11:30:00,66.48,66.56,65.96,66.17,33967.0,63.717,63.7936,63.2186,63.4198,33967.0
2020-05-15 12:00:00,66.15,66.6,66.15,66.37,24102.0,63.4007,63.832,63.4007,63.6115,24102.0
2020-05-15 12:30:00,66.38,66.53,66.07,66.09,37324.0,63.6211,63.7649,63.324,63.3432,37324.0
2020-05-15 13:00:00,66.13,66.8,66.13,66.78,52018.0,63.3815,64.0237,63.3815,64.0045,52018.0
2020-05-15 13:30:00,66.75,67.37,66.62,67.21,23156.0,63.9757,64.57,63.8511,64.4166,23156.0
2020-05-15 14:00:00,67.36,67.7,67.13,67.7,61034.0,64.5604,64.8863,64.3399,64.8863,61034.0
2020-05-15 14:30:00,67.71,67.73,66.99,67.03,64667.0,64.8958,64.915,64.2058,64.2441,64667.0
2020-05-15 15:00:00,67.07,67.66,66.93,67.58,69115.0,64.2824,64.8479,64.1483,64.7712,69115.0
2020-05-15 15:30:00,67.61,69.03,67.5,68.75,356406.0,64.8,66.161,64.6946,65.8926,356406.0
2020-05-18 09:30:00,72.49,73.69,71.6,73.19,46763.0,69.4772,70.6273,68.6242,70.1481,46763.0
2020-05-18 10:00:00,73.22,73.7,72.75,72.8,44953.0,70.1768,70.6369,69.7264,69.7743,44953.0
2020-05-18 10:30:00,72.8,73.5,72.73,73.32,40360.0,69.7743,70.4452,69.7072,70.2727,40360.0
2020-05-18 11:00:00,73.32,74.05,73.28,73.97,24384.0,70.2727,70.9723,70.2343,70.8957,24384.0
2020-05-18 11:30:00,74.03,74.13,73.66,74.07,26529.0,70.9532,71.049,70.5985,70.9915,26529.0
2020-05-18 12:00:00,74.03,74.36,73.97,74.14,21445.0,70.9532,71.2694,70.8957,71.0586,21445.0
2020-05-18 12:30:00,74.12,74.35,74.07,74.28,16582.0,71.0394,71.2599,70.9915,71.1928,16582.0
2020-05-18 13:00:00,74.32,74.61,74.32,74.53,20501.0,71.2311,71.5091,71.2311,71.4324,20501.0
2020-05-18 13:30:00,74.56,74.62,74.39,74.48,24448.0,71.4611,71.5186,71.2982,71.3845,24448.0
2020-05-18 14:00:00,74.47,74.6,74.26,74.53,21668.0,71.3749,71.4995,71.1736,71.4324,21668.0
2020-05-18 14:30:00,74.5,74.88,74.46,74.7,26774.0,71.4036,71.7678,71.3653,71.5953,26774.0
2020-05-18 15:00:00,74.73,74.96,74.58,74.78,41936.0,71.6241,71.8445,71.4803,71.672,41936.0
2020-05-18 15:30:00,74.8,75.04,73.92,73.94,155012.0,71.6912,71.9212,70.8477,70.8669,155012.0
2020-05-19 09:30:00,73.68,73.83,72.12,72.59,17364.0,70.6177,70.7615,69.1225,69.573,17364.0
2020-05-19 10:00:00,72.74,73.3,72.43,72.75,9706.0,69.7168,70.2535,69.4197,69.7264,9706.0
2020-05-19 10:30:00,72.88,73.03,72.33,72.64,10628.0,69.851,69.9947,69.3238,69.6209,10628.0
2020-05-19 11:00:00,72.69,73.1,72.48,73.01,19067.0,69.6689,70.0618,69.4676,69.9756,19067.0
2020-05-19 11:30:00,73.07,73.1,72.45,72.45,31092.0,70.0331,70.0618,69.4388,69.4388,31092.0
2020-05-19 12:00:00,72.54,72.75,72.29,72.66,20922.0,69.5251,69.7264,69.2855,69.6401,20922.0
2020-05-19 12:30:00,72.62,72.67,72.41,72.44,14336.0,69.6018,69.6497,69.4005,69.4292,14336.0
2020-05-19 13:00:00,72.49,72.58,72.18,72.32,14953.0,69.4772,69.5634,69.1801,69.3142,14953.0
2020-05-19 13:30:00,72.32,72.54,72.31,72.4,14595.0,69.3142,69.5251,69.3046,69.3909,14595.0
2020-05-19 14:00:00,72.38,72.63,72.18,72.63,15453.0,69.3717,69.6113,69.1801,69.6113,15453.0
2020-05-19 14:30:00,72.63,72.7,71.69,71.75,22299.0,69.6113,69.6784,68.7104,68.7679,22299.0
2020-05-19 15:00:00,71.68,72.5,71.68,71.85,28445.0,68.7008,69.4868,68.7008,68.8638,28445.0
2020-05-19 15:30:00,71.83,71.84,70.74,70.75,88317.0,68.8446,68.8542,67.7999,67.8095,88317.0
2020-05-20 09:30:00,71.81,72.55,71.57,72.18,16975.0,68.8254,69.5347,68.5954,69.1801,16975.0
2020-05-20 10:00:00,72.18,72.87,72.03,72.8,9651.0,69.1801,69.8414,69.0363,69.7743,9651.0
2020-05-20 10:30:00,72.79,72.96,72.69,72.77,8384.0,69.7647,69.9276,69.6689,69.7455,8384.0
2020-05-20 11:00:00,72.76,72.98,72.33,72.93,18526.0,69.7359,69.9468,69.3238,69.8989,18526.0
2020-05-20 11:30:00,72.85,73.13,72.7,72.89,10355.0,69.8222,70.0906,69.6784,69.8605,10355.0
2020-05-20 12:00:00,72.92,72.95,72.55,72.92,10832.0,69.8893,69.918,69.5347,69.8893,10832.0
2020-05-20 12:30:00,72.9,73.25,72.78,73.17,7833.0,69.8701,70.2056,69.7551,70.1289,7833.0
2020-05-20 13:00:00,73.23,73.48,73.02,73.3,21583.0,70.1864,70.426,69.9851,70.2535,21583.0
2020-05-20 13:30:00,73.38,73.62,73.28,73.28,24126.0,70.3302,70.5602,70.2343,70.2343,24126.0
2020-05-20 14:00:00,73.32,73.52,73.14,73.34,14869.0,70.2727,70.4644,70.1002,70.2918,14869.0
2020-05-20 14:30:00,73.31,73.6,73.31,73.41,11811.0,70.2631,70.541,70.2631,70.3589,11811.0
2020-05-20 15:00:00,73.37,73.39,72.79,73.09,17183.0,70.3206,70.3398,69.7647,70.0522,17183.0
2020-05-20 15:30:00,73.07,73.11,72.37,72.61,72255.0,70.0331,70.0714,69.3622,69.5922,72255.0
2020-05-21 09:30:00,72.12,73.18,72.12,72.98,11107.0,69.1225,70.1385,69.1225,69.9468,11107.0
2020-05-21 10:00:00,73.03,73.75,73.03,73.31,15331.0,69.9947,70.6848,69.9947,70.2631,15331.0
2020-05-21 10:30:00,73.27,73.44,72.9,73.35,12101.0,70.2247,70.3877,69.8701,70.3014,12101.0
2020-05-21 11:00:00,73.31,73.31,72.54,72.69,10613.0,70.2631,70.2631,69.5251,69.6689,10613.0
2020-05-21 11:30:00,72.7,73.08,72.7,72.92,10939.0,69.6784,70.0426,69.6784,69.8893,10939.0
2020-05-21 12:00:00,72.96,73.19,72.86,73.01,12705.0,69.9276,70.1481,69.8318,69.9756,12705.0
2020-05-21 12:30:00,72.92,73.0,72.72,72.82,10417.0,69.8893,69.966,69.6976,69.7935,10417.0
2020-05-21 13:00:00,72.87,73.23,72.75,73.06,11846.0,69.8414,70.1864,69.7264,70.0235,11846.0
2020-05-21 13:30:00,73.11,73.31,73.0,73.31,12460.0,70.0714,70.2631,69.966,70.2631,12460.0
2020-05-21 14:00:00,73.29,73.62,73.27,73.6,12092.0,70.2439,70.5602,70.2247,70.541,12092.0
2020-05-21 14:30:00,73.63,73.78,73.41,73.42,19752.0,70.5698,70.7136,70.3589,70.3685,19752.0
2020-05-21 15:00:00,73.42,73.85,73.39,73.62,20785.0,70.3685,70.7806,70.3398,70.5602,20785.0
2020-05-21 15:30:00,73.62,73.67,73.27,73.41,64763.0,70.5602,70.6081,70.2247,70.3589,64763.0
2020-05-22 09:30:00,73.36,73.45,72.55,72.67,12599.0,70.311,70.3973,69.5347,69.6497,12599.0
2020-05-22 10:00:00,72.55,72.55,72.02,72.18,10888.0,69.5347,69.5347,69.0267,69.1801,10888.0
2020-05-22 10:30:00,72.21,72.26,71.67,71.79,9897.0,69.2088,69.2567,68.6912,68.8063,9897.0
2020-05-22 11:00:00,71.87,72.37,71.87,72.19,21348.0,68.8829,69.3622,68.8829,69.1896,21348.0
2020-05-22 11:30:00,72.18,72.42,72.14,72.31,13788.0,69.1801,69.4101,69.1417,69.3046,13788.0
2020-05-22 12:00:00,72.32,72.38,72.17,72.36,8895.0,69.3142,69.3717,69.1705,69.3526,8895.0
2020-05-22 12:30:00,72.41,72.67,72.41,72.62,6537.0,69.4005,69.6497,69.4005,69.6018,6537.0
2020-05-22 13:00:00,72.63,72.63,72.4,72.6,9207.0,69.6113,69.6113,69.3909,69.5826,9207.0
2020-05-22 13:30:00,72.6,72.69,72.46,72.65,8354.0,69.5826,69.6689,69.4484,69.6305,8354.0
2020-05-22 14:00:00,72.7,72.91,72.7,72.87,12034.0,69.6784,69.8797,69.6784,69.8414,12034.0
2020-05-22 14:30:00,72.87,72.99,72.67,72.67,9915.0,69.8414,69.9564,69.6497,69.6497,9915.0
2020-05-22 15:00:00,72.61,72.75,72.43,72.47,13595.0,69.5922,69.7264,69.4197,69.458,13595.0
2020-05-22 15:30:00,72.48,72.73,72.48,72.57,64098.0,69.4676,69.7072,69.4676,69.5538,64098.0
2020-05-26 09:30:00,75.82,76.86,75.27,76.6,26952.0,72.6688,73.6655,72.1416,73.4163,26952.0
2020-05-26 10:00:00,76.57,76.8,76.07,76.76,12906.0,73.3876,73.608,72.9084,73.5697,12906.0
2020-05-26 10:30:00,76.72,77.33,76.62,77.06,24599.0,73.5314,74.116,73.4355,73.8572,24599.0
2020-05-26 11:00:00,77.27,77.45,76.95,77.16,11619.0,74.0585,74.231,73.7518,73.9531,11619.0
2020-05-26 11:30:00,77.1,77.36,77.02,77.12,8502.0,73.8956,74.1448,73.8189,73.9147,8502.0
2020-05-26 12:00:00,77.16,77.31,76.97,77.21,14991.0,73.9531,74.0968,73.771,74.001,14991.0
2020-05-26 12:30:00,77.16,77.65,77.06,77.64,8956.0,73.9531,74.4227,73.8572,74.4131,8956.0
2020-05-26 13:00:00,77.61,78.05,77.54,77.94,8529.0,74.3844,74.8061,74.3173,74.7007,8529.0
2020-05-26 13:30:00,77.95,77.98,77.81,77.86,5810.0,74.7102,74.739,74.5761,74.624,5810.0
2020-05-26 14:00:00,77.91,77.98,77.74,77.95,8866.0,74.6719,74.739,74.509,74.7102,8866.0
2020-05-26 14:30:00,77.9,78.09,77.75,78.03,10191.0,74.6623,74.8444,74.5186,74.7869,10191.0
2020-05-26 15:00:00,77.97,78.23,77.91,78.1,14002.0,74.7294,74.9786,74.6719,74.854,14002.0
2020-05-26 15:30:00,78.12,78.15,76.65,76.84,82733.0,74.8732,74.9019,73.4643,73.6464,82733.0
2020-05-27 09:30:00,80.35,81.06,79.05,79.26,21171.0,77.0105,77.691,75.7645,75.9658,21171.0
2020-05-27 10:00:00,79.1,79.53,78.75,79.04,12064.0,75.8124,76.2246,75.477,75.7549,12064.0
2020-05-27 10:30:00,78.88,79.16,78.46,78.88,19473.0,75.6016,75.8699,75.199,75.6016,19473.0
2020-05-27 11:00:00,78.97,79.32,78.82,78.97,9570.0,75.6878,76.0233,75.5441,75.6878,9570.0
2020-05-27 11:30:00,78.95,79.35,78.74,79.17,10135.0,75.6687,76.0521,75.4674,75.8795,10135.0
2020-05-27 12:00:00,79.12,79.15,78.8,78.84,9535.0,75.8316,75.8604,75.5249,75.5632,9535.0
2020-05-27 12:30:00,78.74,78.86,78.62,78.75,10946.0,75.4674,75.5824,75.3524,75.477,10946.0
2020-05-27 13:00:00,78.67,78.78,78.48,78.51,9510.0,75.4003,75.5057,75.2182,75.247,9510.0
2020-05-27 13:30:00,78.48,78.6,78.32,78.53,10174.0,75.2182,75.3332,75.0649,75.2661,10174.0
2020-05-27 14:00:00,78.45,78.7,78.45,78.46,12744.0,75.1895,75.4291,75.1895,75.199,12744.0
2020-05-27 14:30:00,78.38,78.49,78.22,78.3,8742.0,75.1224,75.2278,74.969,75.0457,8742.0
2020-05-27 15:00:00,78.27,78.4,78.17,78.2,18075.0,75.0169,75.1415,74.9211,74.9498,18075.0
2020-05-27 15:30:00,78.18,78.55,78.14,78.45,73336.0,74.9307,75.2853,74.8923,75.1895,73336.0
2020-05-28 09:30:00,79.18,79.18,77.75,78.21,12491.0,75.8891,75.8891,74.5186,74.9594,12491.0
2020-05-28 10:00:00,77.96,77.99,77.5,77.67,13960.0,74.7198,74.7486,74.2789,74.4419,13960.0
2020-05-28 10:30:00,77.69,77.89,77.41,77.56,17564.0,74.461,74.6527,74.1927,74.3364,17564.0
2020-05-28 11:00:00,77.55,77.78,77.43,77.78,16274.0,74.3269,74.5473,74.2119,74.5473,16274.0
2020-05-28 11:30:00,77.99,78.18,77.82,78.07,9692.0,74.7486,74.9307,74.5856,74.8253,9692.0
2020-05-28 12:00:00,78.09,78.14,77.92,78.01,13142.0,74.8444,74.8923,74.6815,74.7677,13142.0
2020-05-28 12:30:00,77.95,78.34,77.92,78.23,8880.0,74.7102,75.084,74.6815,74.9786,8880.0
2020-05-28 13:00:00,78.2,78.3,78.04,78.2,7294.0,74.9498,75.0457,74.7965,74.9498,7294.0
2020-05-28 13:30:00,78.19,78.25,78.07,78.18,8824.0,74.9403,74.9978,74.8253,74.9307,8824.0
2020-05-28 14:00:00,78.13,78.29,77.94,77.97,9555.0,74.8828,75.0361,74.7007,74.7294,9555.0
2020-05-28 14:30:00,77.99,78.15,77.81,78.04,16488.0,74.7486,74.9019,74.5761,74.7965,16488.0
2020-05-28 15:00:00,78.04,78.15,77.63,77.66,31051.0,74.7965,74.9019,74.4035,74.4323,31051.0
2020-05-28 15:30:00,77.69,77.75,76.76,77.08,95215.0,74.461,74.5186,73.5697,73.8764,95215.0
2020-05-29 09:30:00,76.04,76.63,75.25,76.11,26459.0,72.8796,73.4451,72.1225,72.9467,26459.0
2020-05-29 10:00:00,76.0,76.68,75.64,76.34,25005.0,72.8413,73.493,72.4962,73.1672,25005.0
2020-05-29 10:30:00,76.43,76.57,76.02,76.25,30961.0,73.2534,73.3876,72.8605,73.0809,30961.0
2020-05-29 11:00:00,76.28,76.58,76.02,76.21,23952.0,73.1096,73.3972,72.8605,73.0426,23952.0
2020-05-29 11:30:00,76.08,76.61,76.07,76.41,27134.0,72.918,73.4259,72.9084,73.2342,27134.0
2020-05-29 12:00:00,76.42,76.56,76.2,76.51,32266.0,73.2438,73.378,73.033,73.3301,32266.0
2020-05-29 12:30:00,76.5,76.84,75.9,76.77,28623.0,73.3205,73.6464,72.7454,73.5793,28623.0
2020-05-29 13:00:00,76.68,76.87,76.52,76.65,25761.0,73.493,73.6751,73.3397,73.4643,25761.0
2020-05-29 13:30:00,76.64,76.66,76.33,76.34,19720.0,73.4547,73.4739,73.1576,73.1672,19720.0
2020-05-29 14:00:00,76.28,77.11,76.09,77.04,33228.0,73.1096,73.9052,72.9275,73.8381,33228.0
2020-05-29 14:30:00,77.03,77.48,76.32,77.42,34495.0,73.8285,74.2598,73.148,74.2023,34495.0
2020-05-29 15:00:00,77.56,77.81,77.19,77.35,29070.0,74.3364,74.5761,73.9818,74.1352,29070.0
2020-05-29 15:30:00,77.34,77.5,76.64,77.1,111058.0,74.1256,74.2789,73.4547,73.8956,111058.0
2020-06-01 09:30:00,77.33,79.67,76.38,79.05,80707.0,74.116,76.3588,73.2055,75.7645,80707.0
2020-06-01 10:00:00,79.01,79.83,78.62,79.56,28053.0,75.7262,76.5121,75.3524,76.2533,28053.0
2020-06-01 10:30:00,79.64,79.75,79.23,79.31,25310.0,76.33,76.4354,75.937,76.0137,25310.0
2020-06-01 11:00:00,79.23,79.25,78.78,78.91,32688.0,75.937,75.9562,75.5057,75.6303,32688.0
2020-06-01 11:30:00,78.84,79.3,78.58,79.3,30514.0,75.5632,76.0041,75.3141,76.0041,30514.0
2020-06-01 12:00:00,79.26,79.55,79.24,79.4,20829.0,75.9658,76.2437,75.9466,76.1,20829.0
2020-06-01 12:30:00,79.47,79.58,79.02,79.31,17596.0,76.1671,76.2725,75.7358,76.0137,17596.0
2020-06-01 13:00:00,79.29,79.86,79.21,79.85,16698.0,75.9945,76.5409,75.9179,76.5313,16698.0
2020-06-01 13:30:00,79.82,79.95,79.56,79.58,10196.0,76.5025,76.6271,76.2533,76.2725,10196.0
2020-06-01 14:00:00,79.6,79.7,78.96,78.96,17208.0,76.2917,76.3875,75.6783,75.6783,17208.0
2020-06-01 14:30:00,79.03,79.78,78.99,79.73,19526.0,75.7454,76.4642,75.707,76.4163,19526.0
2020-06-01 15:00:00,79.74,79.75,79.2,79.38,25937.0,76.4258,76.4354,75.9083,76.0808,25937.0
2020-06-01 15:30:00,79.35,79.74,79.19,79.25,106928.0,76.0521,76.4258,75.8987,75.9562,106928.0
2020-06-02 09:30:00,80.67,80.9,79.57,80.75,24813.0,77.3172,77.5376,76.2629,77.3939,24813.0
2020-06-02 10:00:00,80.7,81.01,80.59,80.65,26212.0,77.3459,77.6431,77.2405,77.298,26212.0
2020-06-02 10:30:00,80.67,80.77,80.49,80.67,13992.0,77.3172,77.413,77.1447,77.3172,13992.0
2020-06-02 11:00:00,80.75,80.75,80.12,80.29,12399.0,77.3939,77.3939,76.79,76.953,12399.0
2020-06-02 11:30:00,80.19,80.27,79.73,79.83,14736.0,76.8571,76.9338,76.4163,76.5121,14736.0
2020-06-02 12:00:00,79.77,79.89,79.55,79.89,14374.0,76.4546,76.5696,76.2437,76.5696,14374.0
2020-06-02 12:30:00,79.83,79.89,79.55,79.56,12616.0,76.5121,76.5696,76.2437,76.2533,12616.0
2020-06-02 13:00:00,79.51,79.72,79.31,79.31,12322.0,76.2054,76.4067,76.0137,76.0137,12322.0
2020-06-02 13:30:00,79.29,79.29,78.75,78.98,14731.0,75.9945,75.9945,75.477,75.6974,14731.0
2020-06-02 14:00:00,79.03,79.17,78.9,79.01,17566.0,75.7454,75.8795,75.6208,75.7262,17566.0
2020-06-02 14:30:00,79.0,79.11,78.75,78.91,25102.0,75.7166,75.822,75.477,75.6303,25102.0
2020-06-02 15:00:00,78.94,78.94,78.51,78.65,27079.0,75.6591,75.6591,75.247,75.3811,27079.0
2020-06-02 15:30:00,78.68,78.95,78.54,78.93,77326.0,75.4099,75.6687,75.2757,75.6495,77326.0
2020-06-03 09:30:00,80.94,81.13,80.34,80.8,19326.0,77.576,77.7581,77.0009,77.4418,19326.0
2020-06-03 10:00:00,80.8,81.67,80.8,81.62,15235.0,77.4418,78.2756,77.4418,78.2277,15235.0
2020-06-03 10:30:00,81.6,81.85,81.52,81.67,11698.0,78.2085,78.4481,78.1319,78.2756,11698.0
2020-06-03 11:00:00,81.71,82.34,81.67,82.27,14468.0,78.314,78.9178,78.2756,78.8507,14468.0
2020-06-03 11:30:00,82.27,82.56,82.23,82.46,15183.0,78.8507,79.1286,78.8124,79.0328,15183.0
2020-06-03 12:00:00,82.45,82.77,82.44,82.56,20919.0,79.0232,79.3299,79.0136,79.1286,20919.0
2020-06-03 12:30:00,82.6,82.7,82.16,82.16,10389.0,79.167,79.2628,78.7453,78.7453,10389.0
2020-06-03 13:00:00,82.19,82.44,82.13,82.29,18522.0,78.774,79.0136,78.7165,78.8699,18522.0
2020-06-03 13:30:00,82.32,82.43,81.55,81.79,23171.0,78.8986,79.004,78.1606,78.3906,23171.0
2020-06-03 14:00:00,81.78,82.13,81.64,81.7,21404.0,78.3811,78.7165,78.2469,78.3044,21404.0
2020-06-03 14:30:00,81.7,81.78,81.32,81.51,27076.0,78.3044,78.3811,77.9402,78.1223,27076.0
2020-06-03 15:00:00,81.43,81.46,81.16,81.37,31054.0,78.0456,78.0744,77.7868,77.9881,31054.0
2020-06-03 15:30:00,81.37,81.43,80.75,80.8,88283.0,77.9881,78.0456,77.3939,77.4418,88283.0
2020-06-04 09:30:00,80.25,80.27,79.54,80.27,14347.0,76.9146,76.9338,76.2342,76.9338,14347.0
2020-06-04 10:00:00,80.41,81.3,80.41,81.1,8597.0,77.068,77.921,77.068,77.7293,8597.0
2020-06-04 10:30:00,81.08,81.83,81.08,81.59,8566.0,77.7101,78.429,77.7101,78.199,8566.0
2020-06-04 11:00:00,81.62,81.62,80.93,81.32,10126.0,78.2277,78.2277,77.5664,77.9402,10126.0
2020-06-04 11:30:00,81.4,81.55,81.19,81.22,11838.0,78.0169,78.1606,77.8156,77.8443,11838.0
2020-06-04 12:00:00,81.26,81.66,81.2,81.47,10617.0,77.8827,78.266,77.8252,78.0839,10617.0
2020-06-04 12:30:00,81.44,81.46,80.88,81.17,15109.0,78.0552,78.0744,77.5185,77.7964,15109.0
2020-06-04 13:00:00,81.19,81.34,81.08,81.31,11156.0,77.8156,77.9593,77.7101,77.9306,11156.0
2020-06-04 13:30:00,81.36,81.88,81.32,81.83,11584.0,77.9785,78.4769,77.9402,78.429,11584.0
2020-06-04 14:00:00,81.81,82.02,81.51,81.73,35745.0,78.4098,78.6111,78.1223,78.3331,35745.0
2020-06-04 14:30:00,81.78,82.17,81.28,81.91,58603.0,78.3811,78.7548,77.9018,78.5057,58603.0
2020-06-04 15:00:00,81.88,82.1,81.82,82.08,30696.0,78.4769,78.6878,78.4194,78.6686,30696.0
2020-06-04 15:30:00,82.13,82.68,82.12,82.65,72357.0,78.7165,79.2437,78.7069,79.2149,72357.0
2020-06-05 09:30:00,87.36,88.43,85.84,85.96,39731.0,83.7291,84.7547,82.2723,82.3873,39731.0
2020-06-05 10:00:00,86.05,87.05,86.02,86.34,31383.0,82.4736,83.432,82.4448,82.7515,31383.0
2020-06-05 10:30:00,86.33,86.75,85.92,86.38,26425.0,82.7419,83.1445,82.349,82.7899,26425.0
2020-06-05 11:00:00,86.41,87.07,86.41,87.05,21051.0,82.8186,83.4512,82.8186,83.432,21051.0
2020-06-05 11:30:00,87.13,87.44,86.65,86.74,17622.0,83.5087,83.8058,83.0486,83.1349,17622.0
2020-06-05 12:00:00,86.74,86.86,86.14,86.19,14718.0,83.1349,83.2499,82.5598,82.6078,14718.0
2020-06-05 12:30:00,86.25,86.43,86.06,86.06,17559.0,82.6653,82.8378,82.4832,82.4832,17559.0
2020-06-05 13:00:00,86.1,86.37,85.94,86.37,13744.0,82.5215,82.7803,82.3682,82.7803,13744.0
2020-06-05 13:30:00,86.31,86.94,86.31,86.54,22397.0,82.7228,83.3266,82.7228,82.9432,22397.0
2020-06-05 14:00:00,86.56,87.05,86.41,86.51,23658.0,82.9624,83.432,82.8186,82.9145,23658.0
2020-06-05 14:30:00,86.51,86.75,86.23,86.33,25486.0,82.9145,83.1445,82.6461,82.7419,25486.0
2020-06-05 15:00:00,86.31,86.44,85.79,86.2,31387.0,82.7228,82.8474,82.2244,82.6174,31387.0
2020-06-05 15:30:00,86.15,86.15,85.69,85.93,96409.0,82.5694,82.5694,82.1285,82.3586,96409.0
2020-06-08 09:30:00,86.32,87.95,86.22,87.71,28032.0,82.7324,84.2946,82.6365,84.0646,28032.0
2020-06-08 10:00:00,87.84,88.53,87.2,87.2,14071.0,84.1892,84.8505,83.5758,83.5758,14071.0
2020-06-08 10:30:00,87.3,87.3,86.71,87.05,24024.0,83.6716,83.6716,83.1062,83.432,24024.0
2020-06-08 11:00:00,87.11,87.64,87.03,87.31,23600.0,83.4895,83.9975,83.4129,83.6812,23600.0
2020-06-08 11:30:00,87.31,87.34,87.0,87.29,15763.0,83.6812,83.71,83.3841,83.662,15763.0
2020-06-08 12:00:00,87.29,87.34,86.92,86.92,23632.0,83.662,83.71,83.3074,83.3074,23632.0
2020-06-08 12:30:00,86.9,87.07,86.58,86.58,24681.0,83.2883,83.4512,82.9816,82.9816,24681.0
2020-06-08 13:00:00,86.61,86.99,86.61,86.76,19911.0,83.0103,83.3745,83.0103,83.1541,19911.0
2020-06-08 13:30:00,86.73,86.95,86.57,86.75,23879.0,83.1253,83.3362,82.972,83.1445,23879.0
2020-06-08 14:00:00,86.7,86.87,86.62,86.67,20690.0,83.0966,83.2595,83.0199,83.0678,20690.0
2020-06-08 14:30:00,86.62,86.74,86.43,86.72,19544.0,83.0199,83.1349,82.8378,83.1157,19544.0
2020-06-08 15:00:00,86.67,86.73,86.4,86.65,29610.0,83.0678,83.1253,82.809,83.0486,29610.0
2020-06-08 15:30:00,86.68,87.29,86.66,87.27,147337.0,83.0774,83.662,83.0582,83.6429,147337.0
2020-06-09 09:30:00,84.63,85.85,84.13,85.23,17300.0,81.1126,82.2819,80.6334,81.6877,17300.0
2020-06-09 10:00:00,85.27,85.73,85.18,85.66,14028.0,81.726,82.1669,81.6397,82.0998,14028.0
2020-06-09 10:30:00,85.65,85.65,84.88,84.88,24413.0,82.0902,82.0902,81.3522,81.3522,24413.0
2020-06-09 11:00:00,84.79,85.05,84.06,84.25,24455.0,81.266,81.5151,80.5663,80.7484,24455.0
2020-06-09 11:30:00,84.28,84.41,84.01,84.01,15316.0,80.7772,80.9017,80.5184,80.5184,15316.0
2020-06-09 12:00:00,84.04,84.22,83.76,84.18,10423.0,80.5471,80.7196,80.2788,80.6813,10423.0
2020-06-09 12:30:00,84.22,84.54,84.16,84.54,8896.0,80.7196,81.0263,80.6621,81.0263,8896.0
2020-06-09 13:00:00,84.57,85.3,84.57,85.28,9619.0,81.0551,81.7548,81.0551,81.7356,9619.0
2020-06-09 13:30:00,85.26,85.35,85.06,85.24,11118.0,81.7164,81.8027,81.5247,81.6973,11118.0
2020-06-09 14:00:00,85.21,85.28,84.93,85.08,16337.0,81.6685,81.7356,81.4001,81.5439,16337.0
2020-06-09 14:30:00,85.02,85.63,85.02,85.58,14306.0,81.4864,82.071,81.4864,82.0231,14306.0
2020-06-09 15:00:00,85.62,85.94,85.38,85.88,18998.0,82.0615,82.3682,81.8314,82.3107,18998.0
2020-06-09 15:30:00,85.87,85.87,84.9,85.01,83637.0,82.3011,82.3011,81.3714,81.4768,83637.0
2020-06-10 09:30:00,84.41,84.5,83.68,83.93,30433.0,80.9017,80.988,80.2021,80.4417,30433.0
2020-06-10 10:00:00,84.01,84.06,83.2,83.52,20502.0,80.5184,80.5663,79.742,80.0487,20502.0
2020-06-10 10:30:00,83.5,83.89,83.16,83.52,19883.0,80.0296,80.4034,79.7037,80.0487,19883.0
2020-06-10 11:00:00,83.47,83.75,83.19,83.66,25506.0,80.0008,80.2692,79.7325,80.1829,25506.0
2020-06-10 11:30:00,83.69,84.15,83.43,83.98,47330.0,80.2117,80.6526,79.9625,80.4896,47330.0
2020-06-10 12:00:00,83.95,84.4,83.93,84.12,13008.0,80.4609,80.8922,80.4417,80.6238,13008.0
2020-06-10 12:30:00,84.08,84.29,83.96,84.24,8247.0,80.5855,80.7867,80.4705,80.7388,8247.0
2020-06-10 13:00:00,84.21,84.3,84.1,84.1,10136.0,80.7101,80.7963,80.6046,80.6046,10136.0
2020-06-10 13:30:00,84.13,84.19,83.89,83.9,11408.0,80.6334,80.6909,80.4034,80.4129,11408.0
2020-06-10 14:00:00,83.97,84.91,83.97,84.22,11061.0,80.48,81.381,80.48,80.7196,11061.0
2020-06-10 14:30:00,84.24,84.25,82.85,83.06,32318.0,80.7388,80.7484,79.4066,79.6079,32318.0
2020-06-10 15:00:00,83.03,83.11,82.31,83.11,25716.0,79.5791,79.6558,78.889,79.6558,25716.0
2020-06-10 15:30:00,83.18,83.2,82.4,82.5,85459.0,79.7229,79.742,78.9753,79.0711,85459.0
2020-06-11 09:30:00,78.14,79.69,77.65,78.82,16856.0,74.8923,76.3779,74.4227,75.5441,16856.0
2020-06-11 10:00:00,79.04,79.24,77.77,77.77,15506.0,75.7549,75.9466,74.5377,74.5377,15506.0
2020-06-11 10:30:00,77.75,77.96,76.75,76.75,14044.0,74.5186,74.7198,73.5601,73.5601,14044.0
2020-06-11 11:00:00,76.73,76.94,76.13,76.38,13782.0,73.5409,73.7422,72.9659,73.2055,13782.0
2020-06-11 11:30:00,76.4,76.71,76.09,76.6,24894.0,73.2247,73.5218,72.9275,73.4163,24894.0
2020-06-11 12:00:00,76.5,76.67,75.71,75.88,18953.0,73.3205,73.4834,72.5633,72.7263,18953.0
2020-06-11 12:30:00,75.87,76.45,75.72,76.08,29141.0,72.7167,73.2726,72.5729,72.918,29141.0
2020-06-11 13:00:00,76.12,76.47,75.99,76.0,17812.0,72.9563,73.2918,72.8317,72.8413,17812.0
2020-06-11 13:30:00,75.95,75.95,75.33,75.86,19515.0,72.7934,72.7934,72.1991,72.7071,19515.0
2020-06-11 14:00:00,75.79,75.83,75.34,75.61,21882.0,72.64,72.6784,72.2087,72.4675,21882.0
2020-06-11 14:30:00,75.53,75.58,74.3,74.45,30408.0,72.3908,72.4387,71.2119,71.3557,30408.0
2020-06-11 15:00:00,74.52,74.62,73.96,74.21,26351.0,71.4228,71.5186,70.8861,71.1257,26351.0
2020-06-11 15:30:00,74.17,74.67,73.92,73.98,98351.0,71.0873,71.5666,70.8477,70.9052,98351.0
2020-06-12 09:30:00,77.27,77.75,76.22,77.25,27301.0,74.0585,74.5186,73.0521,74.0393,27301.0
2020-06-12 10:00:00,77.23,77.74,76.75,76.76,20040.0,74.0202,74.509,73.5601,73.5697,20040.0
2020-06-12 10:30:00,76.58,76.59,74.72,74.92,16516.0,73.3972,73.4068,71.6145,71.8062,16516.0
2020-06-12 11:00:00,74.99,76.16,74.56,75.28,20712.0,71.8733,72.9946,71.4611,72.1512,20712.0
2020-06-12 11:30:00,75.52,76.12,75.26,76.12,8916.0,72.3812,72.9563,72.132,72.9563,8916.0
2020-06-12 12:00:00,76.15,76.44,75.53,75.76,9325.0,72.9851,73.263,72.3908,72.6113,9325.0
2020-06-12 12:30:00,75.65,75.76,75.05,75.63,8768.0,72.5058,72.6113,71.9308,72.4867,8768.0
2020-06-12 13:00:00,75.7,75.7,74.99,75.01,8741.0,72.5538,72.5538,71.8733,71.8924,8741.0
2020-06-12 13:30:00,75.08,75.16,73.69,73.78,11017.0,71.9595,72.0362,70.6273,70.7136,11017.0
2020-06-12 14:00:00,73.88,75.05,73.83,74.68,13072.0,70.8094,71.9308,70.7615,71.5761,13072.0
2020-06-12 14:30:00,74.74,75.33,74.36,74.7,13495.0,71.6337,72.1991,71.2694,71.5953,13495.0
2020-06-12 15:00:00,74.96,75.5,74.59,74.64,16552.0,71.8445,72.3621,71.4899,71.5378,16552.0
2020-06-12 15:30:00,74.81,76.12,74.64,75.9,70098.0,71.7007,72.9563,71.5378,72.7454,70098.0
2020-06-15 09:30:00,72.95,74.33,72.82,73.93,22636.0,69.918,71.2407,69.7935,70.8573,22636.0
2020-06-15 10:00:00,73.96,74.68,73.81,74.36,18863.0,70.8861,71.5761,70.7423,71.2694,18863.0
2020-06-15 10:30:00,74.36,75.16,74.32,75.0,17127.0,71.2694,72.0362,71.2311,71.8828,17127.0
2020-06-15 11:00:00,74.97,75.55,74.89,75.06,14054.0,71.8541,72.41,71.7774,71.9404,14054.0
2020-06-15 11:30:00,75.0,75.4,74.72,74.88,18793.0,71.8828,72.2662,71.6145,71.7678,18793.0
2020-06-15 12:00:00,74.91,75.81,74.86,75.8,14399.0,71.7966,72.6592,71.7487,72.6496,14399.0
2020-06-15 12:30:00,75.67,76.28,75.55,76.21,11055.0,72.525,73.1096,72.41,73.0426,11055.0
2020-06-15 13:00:00,76.23,76.58,76.09,76.15,12775.0,73.0617,73.3972,72.9275,72.9851,12775.0
2020-06-15 13:30:00,76.07,76.11,75.54,75.54,11911.0,72.9084,72.9467,72.4004,72.4004,11911.0
2020-06-15 14:00:00,75.61,77.36,75.6,77.27,18161.0,72.4675,74.1448,72.4579,74.0585,18161.0
2020-06-15 14:30:00,77.23,77.32,76.81,76.82,17845.0,74.0202,74.1064,73.6176,73.6272,17845.0
2020-06-15 15:00:00,76.85,77.4,76.57,76.57,19502.0,73.656,74.1831,73.3876,73.3876,19502.0
2020-06-15 15:30:00,76.46,76.9,75.82,76.85,64485.0,73.2822,73.7039,72.6688,73.656,64485.0
2020-06-16 09:30:00,81.0,81.0,78.63,78.87,19253.0,77.6335,77.6335,75.362,75.592,19253.0
2020-06-16 10:00:00,78.82,79.89,78.8,79.56,14118.0,75.5441,76.5696,75.5249,76.2533,14118.0
2020-06-16 10:30:00,79.5,79.66,77.24,77.24,14227.0,76.1958,76.3492,74.0297,74.0297,14227.0
2020-06-16 11:00:00,77.12,78.62,76.72,78.46,10947.0,73.9147,75.3524,73.5314,75.199,10947.0
2020-06-16 11:30:00,78.54,79.06,78.3,78.3,10548.0,75.2757,75.7741,75.0457,75.0457,10548.0
2020-06-16 12:00:00,78.28,78.59,78.0,78.48,15419.0,75.0265,75.3236,74.7582,75.2182,15419.0
2020-06-16 12:30:00,78.53,79.19,78.42,79.06,20578.0,75.2661,75.8987,75.1607,75.7741,20578.0
2020-06-16 13:00:00,79.12,79.3,78.82,79.09,10794.0,75.8316,76.0041,75.5441,75.8029,10794.0
2020-06-16 13:30:00,79.11,79.11,78.21,78.45,13747.0,75.822,75.822,74.9594,75.1895,13747.0
2020-06-16 14:00:00,78.48,79.08,78.42,78.87,21457.0,75.2182,75.7933,75.1607,75.592,21457.0
2020-06-16 14:30:00,79.08,79.13,78.56,78.62,18418.0,75.7933,75.8412,75.2949,75.3524,18418.0
2020-06-16 15:00:00,78.62,78.66,77.63,78.24,48643.0,75.3524,75.3907,74.4035,74.9882,48643.0
2020-06-16 15:30:00,78.15,78.4,77.75,78.23,113674.0,74.9019,75.1415,74.5186,74.9786,113674.0
2020-06-17 09:30:00,78.43,78.64,77.66,77.88,27423.0,75.1703,75.3716,74.4323,74.6431,27423.0
2020-06-17 10:00:00,77.8,78.25,77.63,77.64,28712.0,74.5665,74.9978,74.4035,74.4131,28712.0
2020-06-17 10:30:00,77.67,78.06,77.5,77.67,9396.0,74.4419,74.8157,74.2789,74.4419,9396.0
2020-06-17 11:00:00,77.66,78.06,77.53,77.53,15588.0,74.4323,74.8157,74.3077,74.3077,15588.0
2020-06-17 11:30:00,77.62,78.38,77.62,78.32,7352.0,74.394,75.1224,74.394,75.0649,7352.0
2020-06-17 12:00:00,78.29,78.31,77.92,77.99,7172.0,75.0361,75.0553,74.6815,74.7486,7172.0
2020-06-17 12:30:00,77.91,78.23,77.88,77.96,15225.0,74.6719,74.9786,74.6431,74.7198,15225.0
2020-06-17 13:00:00,77.98,78.15,77.95,78.15,9000.0,74.739,74.9019,74.7102,74.9019,9000.0
2020-06-17 13:30:00,78.13,78.25,78.02,78.02,8576.0,74.8828,74.9978,74.7773,74.7773,8576.0
2020-06-17 14:00:00,78.05,78.05,77.79,77.82,18125.0,74.8061,74.8061,74.5569,74.5856,18125.0
2020-06-17 14:30:00,77.83,77.91,77.46,77.53,19290.0,74.5952,74.6719,74.2406,74.3077,19290.0
2020-06-17 15:00:00,77.53,77.53,76.71,76.86,19363.0,74.3077,74.3077,73.5218,73.6655,19363.0
2020-06-17 15:30:00,76.78,76.9,76.11,76.51,129517.0,73.5889,73.7039,72.9467,73.3301,129517.0
2020-06-18 09:30:00,75.42,76.56,75.33,76.12,17143.0,72.2854,73.378,72.1991,72.9563,17143.0
2020-06-18 10:00:00,76.22,77.29,76.22,77.29,11188.0,73.0521,74.0777,73.0521,74.0777,11188.0
2020-06-18 10:30:00,77.24,77.43,76.85,77.22,8551.0,74.0297,74.2119,73.656,74.0106,8551.0
2020-06-18 11:00:00,77.2,77.28,76.83,76.95,11087.0,73.9914,74.0681,73.6368,73.7518,11087.0
2020-06-18 11:30:00,77.02,77.2,76.68,76.69,11013.0,73.8189,73.9914,73.493,73.5026,11013.0
2020-06-18 12:00:00,76.69,77.15,76.46,77.05,9300.0,73.5026,73.9435,73.2822,73.8476,9300.0
2020-06-18 12:30:00,77.07,77.08,76.67,76.95,6411.0,73.8668,73.8764,73.4834,73.7518,6411.0
2020-06-18 13:00:00,76.93,77.13,76.85,77.02,7300.0,73.7326,73.9243,73.656,73.8189,7300.0
2020-06-18 13:30:00,77.06,77.21,76.98,77.14,7737.0,73.8572,74.001,73.7806,73.9339,7737.0
2020-06-18 14:00:00,77.11,77.11,76.62,76.89,8589.0,73.9052,73.9052,73.4355,73.6943,8589.0
2020-06-18 14:30:00,76.93,77.05,76.55,76.55,9824.0,73.7326,73.8476,73.3684,73.3684,9824.0
2020-06-18 15:00:00,76.57,76.81,76.36,76.78,13252.0,73.3876,73.6176,73.1863,73.5889,13252.0
2020-06-18 15:30:00,76.78,76.88,76.35,76.63,49300.0,73.5889,73.6847,73.1767,73.4451,49300.0
2020-06-19 09:30:00,78.64,78.64,76.55,76.58,77026.0,75.3716,75.3716,73.3684,73.3972,77026.0
2020-06-19 10:00:00,76.59,77.09,76.44,76.56,10756.0,73.4068,73.886,73.263,73.378,10756.0
2020-06-19 10:30:00,76.51,77.06,76.41,76.53,11501.0,73.3301,73.8572,73.2342,73.3493,11501.0
2020-06-19 11:00:00,76.5,76.89,76.41,76.71,9447.0,73.3205,73.6943,73.2342,73.5218,9447.0
2020-06-19 11:30:00,76.73,76.74,76.34,76.41,10482.0,73.5409,73.5505,73.1672,73.2342,10482.0
2020-06-19 12:00:00,76.36,76.36,75.33,75.55,12983.0,73.1863,73.1863,72.1991,72.41,12983.0
2020-06-19 12:30:00,75.65,76.05,75.42,76.03,8859.0,72.5058,72.8892,72.2854,72.87,8859.0
2020-06-19 13:00:00,76.05,76.05,75.24,75.33,12476.0,72.8892,72.8892,72.1129,72.1991,12476.0
2020-06-19 13:30:00,75.33,75.49,74.92,74.92,12517.0,72.1991,72.3525,71.8062,71.8062,12517.0
2020-06-19 14:00:00,74.93,75.16,74.6,75.01,23750.0,71.8158,72.0362,71.4995,71.8924,23750.0
2020-06-19 14:30:00,75.03,76.0,74.95,75.96,14541.0,71.9116,72.8413,71.8349,72.8029,14541.0
2020-06-19 15:00:00,75.9,76.34,75.65,76.03,13675.0,72.7454,73.1672,72.5058,72.87,13675.0
2020-06-19 15:30:00,75.99,76.47,75.91,76.19,135915.0,72.8317,73.2918,72.755,73.0234,135915.0
2020-06-22 09:30:00,75.81,75.81,74.32,75.26,16607.0,72.6592,72.6592,71.2311,72.132,16607.0
2020-06-22 10:00:00,75.3,75.65,75.08,75.59,5092.0,72.1704,72.5058,71.9595,72.4483,5092.0
2020-06-22 10:30:00,75.53,75.53,75.05,75.05,8429.0,72.3908,72.3908,71.9308,71.9308,8429.0
2020-06-22 11:00:00,74.77,75.05,74.62,75.01,8385.0,71.6624,71.9308,71.5186,71.8924,8385.0
2020-06-22 11:30:00,75.04,75.04,74.71,74.83,4317.0,71.9212,71.9212,71.6049,71.7199,4317.0
2020-06-22 12:00:00,75.01,75.37,75.0,75.31,5094.0,71.8924,72.2375,71.8828,72.18,5094.0
2020-06-22 12:30:00,75.33,75.58,75.23,75.51,5810.0,72.1991,72.4387,72.1033,72.3717,5810.0
2020-06-22 13:00:00,75.56,75.74,75.55,75.6,8835.0,72.4196,72.5921,72.41,72.4579,8835.0
2020-06-22 13:30:00,75.62,75.62,75.35,75.44,5326.0,72.4771,72.4771,72.2183,72.3046,5326.0
2020-06-22 14:00:00,75.41,75.41,75.07,75.36,6220.0,72.2758,72.2758,71.9499,72.2279,6220.0
2020-06-22 14:30:00,75.35,75.63,75.25,75.62,6261.0,72.2183,72.4867,72.1225,72.4771,6261.0
2020-06-22 15:00:00,75.59,75.6,74.9,75.01,7599.0,72.4483,72.4579,71.787,71.8924,7599.0
2020-06-22 15:30:00,75.03,75.61,75.03,75.45,88161.0,71.9116,72.4675,71.9116,72.3141,88161.0
2020-06-23 09:30:00,77.04,77.25,76.51,76.95,21075.0,73.8381,74.0393,73.3301,73.7518,21075.0
2020-06-23 10:00:00,76.79,76.97,75.76,76.03,17392.0,73.5985,73.771,72.6113,72.87,17392.0
2020-06-23 10:30:00,76.15,76.18,75.3,75.55,23950.0,72.9851,73.0138,72.1704,72.41,23950.0
2020-06-23 11:00:00,75.54,75.96,75.32,75.56,17932.0,72.4004,72.8029,72.1895,72.4196,17932.0
2020-06-23 11:30:00,75.6,75.64,75.1,75.35,14611.0,72.4579,72.4962,71.9787,72.2183,14611.0
2020-06-23 12:00:00,75.37,75.65,75.24,75.47,23898.0,72.2375,72.5058,72.1129,72.3333,23898.0
2020-06-23 12:30:00,75.5,75.55,75.37,75.4,13131.0,72.3621,72.41,72.2375,72.2662,13131.0
2020-06-23 13:00:00,75.4,75.71,75.35,75.65,17625.0,72.2662,72.5633,72.2183,72.5058,17625.0
2020-06-23 13:30:00,75.7,75.94,75.58,75.92,14645.0,72.5538,72.7838,72.4387,72.7646,14645.0
2020-06-23 14:00:00,75.93,75.93,75.54,75.91,21027.0,72.7742,72.7742,72.4004,72.755,21027.0
2020-06-23 14:30:00,75.91,75.91,75.57,75.62,19562.0,72.755,72.755,72.4292,72.4771,19562.0
2020-06-23 15:00:00,75.62,75.63,75.3,75.32,32968.0,72.4771,72.4867,72.1704,72.1895,32968.0
2020-06-23 15:30:00,75.31,75.49,74.77,74.81,147159.0,72.18,72.3525,71.6624,71.7007,147159.0
2020-06-24 09:30:00,73.69,73.83,72.34,72.44,21387.0,70.6273,70.7615,69.3334,69.4292,21387.0
2020-06-24 10:00:00,72.4,72.67,71.92,72.53,36316.0,69.3909,69.6497,68.9309,69.5155,36316.0
2020-06-24 10:30:00,72.57,72.68,71.78,72.12,31080.0,69.5538,69.6593,68.7967,69.1225,31080.0
2020-06-24 11:00:00,72.09,72.25,71.66,71.95,44825.0,69.0938,69.2471,68.6817,68.9596,44825.0
2020-06-24 11:30:00,71.87,72.0,71.37,71.77,44071.0,68.8829,69.0075,68.4037,68.7871,44071.0
2020-06-24 12:00:00,71.73,71.98,71.7,71.75,21951.0,68.7488,68.9884,68.72,68.7679,21951.0
2020-06-24 12:30:00,71.7,72.35,71.53,72.33,26950.0,68.72,69.343,68.5571,69.3238,26950.0
2020-06-24 13:00:00,72.24,72.36,71.88,71.89,23424.0,69.2376,69.3526,68.8925,68.9021,23424.0
2020-06-24 13:30:00,71.87,71.91,71.51,71.68,39403.0,68.8829,68.9213,68.5379,68.7008,39403.0
2020-06-24 14:00:00,71.68,72.17,71.37,72.1,38868.0,68.7008,69.1705,68.4037,69.1034,38868.0
2020-06-24 14:30:00,72.1,72.21,71.74,71.96,35184.0,69.1034,69.2088,68.7583,68.9692,35184.0
2020-06-24 15:00:00,71.97,72.56,71.97,72.21,48845.0,68.9788,69.5443,68.9788,69.2088,48845.0
2020-06-24 15:30:00,72.2,72.35,71.13,71.3,214540.0,69.1992,69.343,68.1737,68.3366,214540.0
2020-06-25 09:30:00,70.65,71.17,70.46,71.06,19907.0,67.7136,68.212,67.5315,68.1066,19907.0
2020-06-25 10:00:00,71.13,72.4,71.11,72.35,45775.0,68.1737,69.3909,68.1545,69.343,45775.0
2020-06-25 10:30:00,72.34,72.41,71.25,71.29,20058.0,69.3334,69.4005,68.2887,68.327,20058.0
2020-06-25 11:00:00,71.18,71.58,70.96,71.27,11907.0,68.2216,68.605,68.0108,68.3079,11907.0
2020-06-25 11:30:00,71.26,71.3,70.76,71.29,18633.0,68.2983,68.3366,67.8191,68.327,18633.0
2020-06-25 12:00:00,71.28,71.58,71.24,71.45,16987.0,68.3175,68.605,68.2791,68.4804,16987.0
2020-06-25 12:30:00,71.43,72.02,71.43,71.87,24935.0,68.4612,69.0267,68.4612,68.8829,24935.0
2020-06-25 13:00:00,71.82,71.9,71.58,71.61,15599.0,68.835,68.9117,68.605,68.6337,15599.0
2020-06-25 13:30:00,71.62,71.91,71.48,71.75,18288.0,68.6433,68.9213,68.5091,68.7679,18288.0
2020-06-25 14:00:00,71.74,71.97,71.59,71.91,15141.0,68.7583,68.9788,68.6146,68.9213,15141.0
2020-06-25 14:30:00,71.87,71.97,71.65,71.97,24675.0,68.8829,68.9788,68.6721,68.9788,24675.0
2020-06-25 15:00:00,71.93,72.67,71.84,72.65,34797.0,68.9404,69.6497,68.8542,69.6305,34797.0
2020-06-25 15:30:00,72.66,72.8,72.25,72.65,109229.0,69.6401,69.7743,69.2471,69.6305,109229.0
2020-06-26 09:30:00,71.54,72.03,71.4,71.88,11693.0,68.5667,69.0363,68.4325,68.8925,11693.0
2020-06-26 10:00:00,71.86,71.88,71.06,71.16,14921.0,68.8734,68.8925,68.1066,68.2024,14921.0
2020-06-26 10:30:00,71.27,71.28,70.73,71.03,19918.0,68.3079,68.3175,67.7903,68.0778,19918.0
2020-06-26 11:00:00,71.1,71.27,70.72,70.77,13262.0,68.1449,68.3079,67.7807,67.8287,13262.0
2020-06-26 11:30:00,70.81,70.83,70.43,70.67,11392.0,67.867,67.8862,67.5028,67.7328,11392.0
2020-06-26 12:00:00,70.64,70.73,70.21,70.51,13212.0,67.7041,67.7903,67.2919,67.5795,13212.0
2020-06-26 12:30:00,70.46,70.55,70.28,70.52,13186.0,67.5315,67.6178,67.359,67.589,13186.0
2020-06-26 13:00:00,70.47,70.75,70.47,70.7,9588.0,67.5411,67.8095,67.5411,67.7616,9588.0
2020-06-26 13:30:00,70.64,70.91,70.56,70.7,8394.0,67.7041,67.9628,67.6274,67.7616,8394.0
2020-06-26 14:00:00,70.71,70.73,70.38,70.5,12410.0,67.7711,67.7903,67.4549,67.5699,12410.0
2020-06-26 14:30:00,70.52,70.52,70.19,70.44,21435.0,67.589,67.589,67.2728,67.5124,21435.0
2020-06-26 15:00:00,70.44,70.68,70.21,70.55,28687.0,67.5124,67.7424,67.2919,67.6178,28687.0
2020-06-26 15:30:00,70.57,71.11,70.38,70.81,104528.0,67.637,68.1545,67.4549,67.867,104528.0
2020-06-29 09:30:00,72.06,72.21,71.14,71.75,7785.0,69.065,69.2088,68.1833,68.7679,7785.0
2020-06-29 10:00:00,71.49,72.55,71.49,72.54,19937.0,68.5187,69.5347,68.5187,69.5251,19937.0
2020-06-29 10:30:00,72.47,73.02,72.4,72.4,18855.0,69.458,69.9851,69.3909,69.3909,18855.0
2020-06-29 11:00:00,72.43,72.61,72.27,72.45,11804.0,69.4197,69.5922,69.2663,69.4388,11804.0
2020-06-29 11:30:00,72.5,72.64,72.32,72.55,11519.0,69.4868,69.6209,69.3142,69.5347,11519.0
2020-06-29 12:00:00,72.47,72.76,72.26,72.64,15408.0,69.458,69.7359,69.2567,69.6209,15408.0
2020-06-29 12:30:00,72.63,72.85,72.47,72.64,11897.0,69.6113,69.8222,69.458,69.6209,11897.0
2020-06-29 13:00:00,72.64,72.77,72.51,72.77,10284.0,69.6209,69.7455,69.4963,69.7455,10284.0
2020-06-29 13:30:00,72.76,72.77,72.44,72.52,11641.0,69.7359,69.7455,69.4292,69.5059,11641.0
2020-06-29 14:00:00,72.54,72.57,72.11,72.15,12973.0,69.5251,69.5538,69.113,69.1513,12973.0
2020-06-29 14:30:00,72.16,72.23,72.06,72.15,17823.0,69.1609,69.228,69.065,69.1513,17823.0
2020-06-29 15:00:00,72.07,72.12,71.78,71.99,19185.0,69.0746,69.1225,68.7967,68.9979,19185.0
2020-06-29 15:30:00,72.01,72.37,71.76,72.37,97848.0,69.0171,69.3622,68.7775,69.3622,97848.0
2020-06-30 09:30:00,72.18,73.36,72.18,72.68,13139.0,69.1801,70.311,69.1801,69.6593,13139.0
2020-06-30 10:00:00,72.94,73.24,72.77,73.24,14156.0,69.9085,70.196,69.7455,70.196,14156.0
2020-06-30 10:30:00,73.32,73.8,72.95,73.78,12251.0,70.2727,70.7327,69.918,70.7136,12251.0
2020-06-30 11:00:00,73.73,74.04,73.69,74.0,11241.0,70.6656,70.9627,70.6273,70.9244,11241.0
2020-06-30 11:30:00,74.01,74.02,73.57,73.81,15785.0,70.934,70.9436,70.5123,70.7423,15785.0
2020-06-30 12:00:00,73.87,74.26,73.81,73.92,15087.0,70.7998,71.1736,70.7423,70.8477,15087.0
2020-06-30 12:30:00,73.87,74.08,73.75,73.76,15609.0,70.7998,71.0011,70.6848,70.6944,15609.0
2020-06-30 13:00:00,73.72,73.8,73.43,73.6,12955.0,70.656,70.7327,70.3781,70.541,12955.0
2020-06-30 13:30:00,73.53,73.62,73.25,73.59,16594.0,70.4739,70.5602,70.2056,70.5314,16594.0
2020-06-30 14:00:00,73.54,73.81,73.5,73.77,17523.0,70.4835,70.7423,70.4452,70.704,17523.0
2020-06-30 14:30:00,73.78,73.88,73.67,73.75,20978.0,70.7136,70.8094,70.6081,70.6848,20978.0
2020-06-30 15:00:00,73.77,73.94,73.45,73.85,26702.0,70.704,70.8669,70.3973,70.7806,26702.0
2020-06-30 15:30:00,73.84,74.76,73.83,74.24,121650.0,70.7711,71.6528,70.7615,71.1544,121650.0
2020-07-01 09:30:00,74.6,74.63,73.02,73.14,40461.0,71.4995,71.5282,69.9851,70.1002,40461.0
2020-07-01 10:00:00,73.28,73.78,73.22,73.4,14354.0,70.2343,70.7136,70.1768,70.3493,14354.0
2020-07-01 10:30:00,73.5,73.63,72.86,73.36,27871.0,70.4452,70.5698,69.8318,70.311,27871.0
2020-07-01 11:00:00,73.26,73.26,72.27,72.27,36150.0,70.2152,70.2152,69.2663,69.2663,36150.0
2020-07-01 11:30:00,72.32,72.97,72.32,72.78,8127.0,69.3142,69.9372,69.3142,69.7551,8127.0
2020-07-01 12:00:00,72.67,73.07,72.53,72.92,9020.0,69.6497,70.0331,69.5155,69.8893,9020.0
2020-07-01 12:30:00,72.76,72.83,72.55,72.67,14839.0,69.7359,69.803,69.5347,69.6497,14839.0
2020-07-01 13:00:00,72.63,72.83,72.52,72.81,8602.0,69.6113,69.803,69.5059,69.7839,8602.0
2020-07-01 13:30:00,72.79,72.83,72.54,72.58,14730.0,69.7647,69.803,69.5251,69.5634,14730.0
2020-07-01 14:00:00,72.61,72.83,72.48,72.52,14674.0,69.5922,69.803,69.4676,69.5059,14674.0
2020-07-01 14:30:00,72.48,72.54,72.3,72.51,13835.0,69.4676,69.5251,69.2951,69.4963,13835.0
2020-07-01 15:00:00,72.49,73.07,72.47,73.04,30914.0,69.4772,70.0331,69.458,70.0043,30914.0
2020-07-01 15:30:00,73.03,73.09,72.61,72.8,66315.0,69.9947,70.0522,69.5922,69.7743,66315.0
2020-07-02 09:30:00,74.61,75.04,74.11,74.9,12393.0,71.6939,72.1071,71.2135,71.9726,12393.0
2020-07-02 10:00:00,74.77,74.81,73.9,74.0,6872.0,71.8477,71.8861,71.0117,71.1078,6872.0
2020-07-02 10:30:00,74.03,74.08,73.2,73.2,12102.0,71.1366,71.1846,70.339,70.339,12102.0
2020-07-02 11:00:00,73.22,73.39,72.83,73.28,10744.0,70.3582,70.5216,69.9835,70.4159,10744.0
2020-07-02 11:30:00,73.4,73.61,73.35,73.43,5632.0,70.5312,70.733,70.4832,70.56,5632.0
2020-07-02 12:00:00,73.38,73.38,73.06,73.25,7485.0,70.512,70.512,70.2045,70.3871,7485.0
2020-07-02 12:30:00,73.2,73.27,73.05,73.2,5916.0,70.339,70.4063,70.1949,70.339,5916.0
2020-07-02 13:00:00,73.09,73.11,72.81,72.97,7700.0,70.2333,70.2525,69.9643,70.118,7700.0
2020-07-02 13:30:00,72.95,73.45,72.92,73.19,16669.0,70.0988,70.5793,70.07,70.3294,16669.0
2020-07-02 14:00:00,73.16,73.24,73.03,73.15,8072.0,70.3006,70.3775,70.1757,70.291,8072.0
2020-07-02 14:30:00,73.16,73.37,73.06,73.08,8782.0,70.3006,70.5024,70.2045,70.2237,8782.0
2020-07-02 15:00:00,73.04,73.07,72.78,72.87,18234.0,70.1853,70.2141,69.9354,70.0219,18234.0
2020-07-02 15:30:00,72.88,72.93,72.28,72.55,60474.0,70.0315,70.0796,69.455,69.7144,60474.0
2020-07-06 09:30:00,74.4,75.18,73.68,75.14,13708.0,71.4921,72.2416,70.8003,72.2032,13708.0
2020-07-06 10:00:00,75.12,75.13,73.64,73.72,22869.0,72.184,72.1936,70.7618,70.8387,22869.0
2020-07-06 10:30:00,73.71,74.02,73.66,73.68,8969.0,70.8291,71.127,70.781,70.8003,8969.0
2020-07-06 11:00:00,73.66,73.84,73.53,73.58,7273.0,70.781,70.954,70.6561,70.7042,7273.0
2020-07-06 11:30:00,73.5,73.66,73.25,73.25,6684.0,70.6273,70.781,70.3871,70.3871,6684.0
2020-07-06 12:00:00,73.25,73.49,73.24,73.42,9912.0,70.3871,70.6177,70.3775,70.5504,9912.0
2020-07-06 12:30:00,73.41,73.48,73.06,73.15,6143.0,70.5408,70.6081,70.2045,70.291,6143.0
2020-07-06 13:00:00,73.26,73.56,73.16,73.51,8768.0,70.3967,70.685,70.3006,70.6369,8768.0
2020-07-06 13:30:00,73.51,73.84,73.51,73.78,8476.0,70.6369,70.954,70.6369,70.8964,8476.0
2020-07-06 14:00:00,73.74,73.91,73.63,73.67,9936.0,70.8579,71.0213,70.7522,70.7907,9936.0
2020-07-06 14:30:00,73.68,73.85,73.5,73.56,14532.0,70.8003,70.9636,70.6273,70.685,14532.0
2020-07-06 15:00:00,73.54,73.95,73.51,73.71,16611.0,70.6657,71.0597,70.6369,70.8291,16611.0
2020-07-06 15:30:00,73.65,73.96,73.6,73.92,66963.0,70.7714,71.0693,70.7234,71.0309,66963.0
2020-07-07 09:30:00,72.79,73.08,72.41,72.64,26780.0,69.9451,70.2237,69.5799,69.8009,26780.0
2020-07-07 10:00:00,72.65,72.97,72.02,72.37,26636.0,69.8105,70.118,69.2051,69.5415,26636.0
2020-07-07 10:30:00,72.37,72.46,71.98,72.27,14405.0,69.5415,69.6279,69.1667,69.4454,14405.0
2020-07-07 11:00:00,72.26,72.33,72.09,72.2,18209.0,69.4358,69.503,69.2724,69.3781,18209.0
2020-07-07 11:30:00,72.2,72.24,71.94,72.0,14975.0,69.3781,69.4165,69.1283,69.1859,14975.0
2020-07-07 12:00:00,71.95,72.2,71.94,72.17,11186.0,69.1379,69.3781,69.1283,69.3493,11186.0
2020-07-07 12:30:00,72.12,72.13,71.82,71.86,13088.0,69.3012,69.3108,69.013,69.0514,13088.0
2020-07-07 13:00:00,71.88,72.05,71.68,71.8,13385.0,69.0706,69.234,68.8784,68.9937,13385.0
2020-07-07 13:30:00,71.75,71.93,71.55,71.87,14683.0,68.9457,69.1187,68.7535,69.061,14683.0
2020-07-07 14:00:00,71.87,71.95,71.75,71.84,19331.0,69.061,69.1379,68.9457,69.0322,19331.0
2020-07-07 14:30:00,71.81,71.93,71.66,71.81,19954.0,69.0034,69.1187,68.8592,69.0034,19954.0
2020-07-07 15:00:00,71.82,72.0,71.63,71.8,72690.0,69.013,69.1859,68.8304,68.9937,72690.0
2020-07-07 15:30:00,71.81,71.84,71.38,71.51,114053.0,69.0034,69.0322,68.5902,68.7151,114053.0
2020-07-08 09:30:00,71.82,73.08,71.63,73.03,77640.0,69.013,70.2237,68.8304,70.1757,77640.0
2020-07-08 10:00:00,73.01,73.1,72.15,72.15,37518.0,70.1565,70.2429,69.3301,69.3301,37518.0
2020-07-08 10:30:00,72.18,72.55,72.18,72.31,10416.0,69.3589,69.7144,69.3589,69.4838,10416.0
2020-07-08 11:00:00,72.33,72.33,71.47,71.84,21762.0,69.503,69.503,68.6766,69.0322,21762.0
2020-07-08 11:30:00,71.83,72.29,71.83,72.26,16387.0,69.0226,69.4646,69.0226,69.4358,16387.0
2020-07-08 12:00:00,72.27,72.27,72.01,72.21,15577.0,69.4454,69.4454,69.1955,69.3877,15577.0
2020-07-08 12:30:00,72.2,72.28,71.88,71.95,22179.0,69.3781,69.455,69.0706,69.1379,22179.0
2020-07-08 13:00:00,71.98,72.02,71.3,71.33,18468.0,69.1667,69.2051,68.5133,68.5421,18468.0
2020-07-08 13:30:00,71.3,71.51,71.2,71.4,24303.0,68.5133,68.7151,68.4172,68.6094,24303.0
2020-07-08 14:00:00,71.4,71.77,71.4,71.64,39159.0,68.6094,68.9649,68.6094,68.84,39159.0
2020-07-08 14:30:00,71.63,71.9,71.51,71.87,80536.0,68.8304,69.0898,68.7151,69.061,80536.0
2020-07-08 15:00:00,71.92,72.38,71.84,72.23,54313.0,69.1091,69.5511,69.0322,69.4069,54313.0
2020-07-08 15:30:00,72.24,72.47,72.0,72.2,147683.0,69.4165,69.6376,69.1859,69.3781,147683.0
2020-07-09 09:30:00,72.15,72.15,71.07,71.25,11963.0,69.3301,69.3301,68.2923,68.4652,11963.0
2020-07-09 10:00:00,71.27,71.3,70.42,70.55,9874.0,68.4845,68.5133,67.6677,67.7926,9874.0
2020-07-09 10:30:00,70.55,70.65,69.84,69.91,19378.0,67.7926,67.8887,67.1103,67.1776,19378.0
2020-07-09 11:00:00,69.92,69.96,69.47,69.78,11602.0,67.1872,67.2257,66.7548,67.0527,11602.0
2020-07-09 11:30:00,69.95,70.0,69.56,69.89,13352.0,67.2161,67.2641,66.8413,67.1584,13352.0
2020-07-09 12:00:00,69.98,70.46,69.92,70.21,34784.0,67.2449,67.7061,67.1872,67.4659,34784.0
2020-07-09 12:30:00,70.23,70.38,69.9,70.14,13746.0,67.4851,67.6292,67.168,67.3986,13746.0
2020-07-09 13:00:00,70.08,70.55,70.07,70.45,8301.0,67.341,67.7926,67.3314,67.6965,8301.0
2020-07-09 13:30:00,70.41,70.49,70.2,70.23,7402.0,67.6581,67.7349,67.4563,67.4851,7402.0
2020-07-09 14:00:00,70.19,70.68,70.18,70.49,9495.0,67.4467,67.9175,67.4371,67.7349,9495.0
2020-07-09 14:30:00,70.47,70.48,70.17,70.44,14266.0,67.7157,67.7253,67.4275,67.6869,14266.0
2020-07-09 15:00:00,70.45,70.54,70.25,70.31,14130.0,67.6965,67.783,67.5043,67.562,14130.0
2020-07-09 15:30:00,70.32,70.45,70.05,70.21,75395.0,67.5716,67.6965,67.3121,67.4659,75395.0
2020-07-10 09:30:00,70.37,71.58,70.32,70.8,10936.0,67.6196,68.7823,67.5716,68.0328,10936.0
2020-07-10 10:00:00,70.78,70.89,70.43,70.59,12852.0,68.0136,68.1193,67.6773,67.831,12852.0
2020-07-10 10:30:00,70.59,71.32,70.56,71.07,10811.0,67.831,68.5325,67.8022,68.2923,10811.0
2020-07-10 11:00:00,71.13,71.5,70.91,71.44,15909.0,68.3499,68.7055,68.1385,68.6478,15909.0
2020-07-10 11:30:00,71.42,71.51,71.12,71.51,9838.0,68.6286,68.7151,68.3403,68.7151,9838.0
2020-07-10 12:00:00,71.45,71.67,71.44,71.53,10312.0,68.6574,68.8688,68.6478,68.7343,10312.0
2020-07-10 12:30:00,71.56,71.8,71.4,71.74,7666.0,68.7631,68.9937,68.6094,68.9361,7666.0
2020-07-10 13:00:00,71.71,71.75,71.45,71.58,8899.0,68.9073,68.9457,68.6574,68.7823,8899.0
2020-07-10 13:30:00,71.69,72.09,71.69,72.04,10794.0,68.888,69.2724,68.888,69.2244,10794.0
2020-07-10 14:00:00,72.0,72.14,71.97,72.02,8549.0,69.1859,69.3205,69.1571,69.2051,8549.0
2020-07-10 14:30:00,72.04,72.15,71.96,72.01,17362.0,69.2244,69.3301,69.1475,69.1955,17362.0
2020-07-10 15:00:00,71.99,72.32,71.82,72.18,36037.0,69.1763,69.4934,69.013,69.3589,36037.0
2020-07-10 15:30:00,72.19,72.35,72.0,72.32,97256.0,69.3685,69.5222,69.1859,69.4934,97256.0
2020-07-13 09:30:00,73.35,73.4,71.99,72.31,12810.0,70.4832,70.5312,69.1763,69.4838,12810.0
2020-07-13 10:00:00,72.23,72.81,71.98,72.74,10184.0,69.4069,69.9643,69.1667,69.897,10184.0
2020-07-13 10:30:00,72.83,72.89,72.12,72.54,8855.0,69.9835,70.0411,69.3012,69.7048,8855.0
2020-07-13 11:00:00,72.54,72.74,72.32,72.67,6917.0,69.7048,69.897,69.4934,69.8297,6917.0
2020-07-13 11:30:00,72.72,72.81,72.48,72.63,10288.0,69.8778,69.9643,69.6472,69.7913,10288.0
2020-07-13 12:00:00,72.6,72.67,72.38,72.52,12059.0,69.7625,69.8297,69.5511,69.6856,12059.0
2020-07-13 12:30:00,72.54,73.32,72.47,73.32,17716.0,69.7048,70.4543,69.6376,70.4543,17716.0
2020-07-13 13:00:00,73.28,73.57,73.12,73.32,9447.0,70.4159,70.6946,70.2622,70.4543,9447.0
2020-07-13 13:30:00,73.38,73.67,73.24,73.33,19460.0,70.512,70.7907,70.3775,70.4639,19460.0
2020-07-13 14:00:00,73.29,73.62,73.19,73.62,15455.0,70.4255,70.7426,70.3294,70.7426,15455.0
2020-07-13 14:30:00,73.61,73.68,73.21,73.29,26163.0,70.733,70.8003,70.3486,70.4255,26163.0
2020-07-13 15:00:00,73.27,73.35,73.05,73.12,28061.0,70.4063,70.4832,70.1949,70.2622,28061.0
2020-07-13 15:30:00,73.05,73.17,72.47,72.5,60021.0,70.1949,70.3102,69.6376,69.6664,60021.0
2020-07-14 09:30:00,72.25,73.18,71.78,73.18,10086.0,69.4262,70.3198,68.9745,70.3198,10086.0
2020-07-14 10:00:00,73.14,73.43,72.84,73.13,9058.0,70.2814,70.56,69.9931,70.2718,9058.0
2020-07-14 10:30:00,73.11,73.65,72.99,73.12,12840.0,70.2525,70.7714,70.1372,70.2622,12840.0
2020-07-14 11:00:00,73.01,73.49,72.96,72.96,8759.0,70.1565,70.6177,70.1084,70.1084,8759.0
2020-07-14 11:30:00,72.8,73.21,72.8,73.03,10123.0,69.9547,70.3486,69.9547,70.1757,10123.0
2020-07-14 12:00:00,72.99,73.02,72.58,72.58,7493.0,70.1372,70.1661,69.7433,69.7433,7493.0
2020-07-14 12:30:00,72.63,72.73,72.54,72.54,10226.0,69.7913,69.8874,69.7048,69.7048,10226.0
2020-07-14 13:00:00,72.56,72.68,72.44,72.57,9454.0,69.724,69.8393,69.6087,69.7336,9454.0
2020-07-14 13:30:00,72.47,72.83,72.44,72.61,10468.0,69.6376,69.9835,69.6087,69.7721,10468.0
2020-07-14 14:00:00,72.64,72.94,72.64,72.83,7412.0,69.8009,70.0892,69.8009,69.9835,7412.0
2020-07-14 14:30:00,72.85,72.92,72.65,72.84,7891.0,70.0027,70.07,69.8105,69.9931,7891.0
2020-07-14 15:00:00,72.79,72.91,72.62,72.78,11612.0,69.9451,70.0604,69.7817,69.9354,11612.0
2020-07-14 15:30:00,72.8,73.44,72.78,73.39,72373.0,69.9547,70.5696,69.9354,70.5216,72373.0
2020-07-15 09:30:00,75.05,75.41,74.35,74.67,9820.0,72.1167,72.4626,71.4441,71.7516,9820.0
2020-07-15 10:00:00,74.6,75.04,74.12,75.01,4789.0,71.6843,72.1071,71.2231,72.0783,4789.0
2020-07-15 10:30:00,75.14,75.28,74.88,75.1,7503.0,72.2032,72.3377,71.9534,72.1648,7503.0
2020-07-15 11:00:00,75.16,75.24,74.79,74.95,7264.0,72.2224,72.2993,71.8669,72.0206,7264.0
2020-07-15 11:30:00,74.98,75.08,74.85,75.03,7646.0,72.0495,72.1455,71.9245,72.0975,7646.0
2020-07-15 12:00:00,74.96,74.97,74.64,74.81,7838.0,72.0302,72.0398,71.7227,71.8861,7838.0
2020-07-15 12:30:00,74.8,75.03,74.78,75.03,13484.0,71.8765,72.0975,71.8573,72.0975,13484.0
2020-07-15 13:00:00,75.06,75.19,75.04,75.09,6607.0,72.1263,72.2512,72.1071,72.1552,6607.0
2020-07-15 13:30:00,75.1,75.34,75.09,75.26,4702.0,72.1648,72.3954,72.1552,72.3185,4702.0
2020-07-15 14:00:00,75.26,75.37,75.16,75.28,14632.0,72.3185,72.4242,72.2224,72.3377,14632.0
2020-07-15 14:30:00,75.31,75.54,75.16,75.19,21572.0,72.3666,72.5876,72.2224,72.2512,21572.0
2020-07-15 15:00:00,75.23,75.44,75.18,75.44,16526.0,72.2897,72.4915,72.2416,72.4915,16526.0
2020-07-15 15:30:00,75.42,75.79,75.25,75.31,54005.0,72.4723,72.8278,72.3089,72.3666,54005.0
2020-07-16 09:30:00,74.56,75.17,74.4,74.78,13891.0,71.6459,72.232,71.4921,71.8573,13891.0
2020-07-16 10:00:00,74.97,75.81,74.97,75.63,6095.0,72.0398,72.847,72.0398,72.6741,6095.0
2020-07-16 10:30:00,75.66,76.33,75.65,76.26,5463.0,72.7029,73.3467,72.6933,73.2794,5463.0
2020-07-16 11:00:00,76.16,77.32,76.15,77.2,28597.0,73.1833,74.298,73.1737,74.1827,28597.0
2020-07-16 11:30:00,77.13,77.13,76.56,76.56,12479.0,74.1154,74.1154,73.5677,73.5677,12479.0
2020-07-16 12:00:00,76.39,76.62,76.28,76.56,13492.0,73.4043,73.6254,73.2986,73.5677,13492.0
2020-07-16 12:30:00,76.55,76.62,76.06,76.06,11669.0,73.5581,73.6254,73.0872,73.0872,11669.0
2020-07-16 13:00:00,76.12,76.26,76.08,76.14,8774.0,73.1449,73.2794,73.1065,73.1641,8774.0
2020-07-16 13:30:00,76.13,76.16,75.91,75.92,6670.0,73.1545,73.1833,72.9431,72.9527,6670.0
2020-07-16 14:00:00,75.92,75.97,75.85,75.96,5898.0,72.9527,73.0008,72.8855,72.9912,5898.0
2020-07-16 14:30:00,75.87,75.87,75.32,75.38,8313.0,72.9047,72.9047,72.3762,72.4338,8313.0
2020-07-16 15:00:00,75.4,75.76,75.32,75.76,10937.0,72.453,72.799,72.3762,72.799,10937.0
2020-07-16 15:30:00,75.76,76.03,75.62,76.02,62637.0,72.799,73.0584,72.6644,73.0488,62637.0
2020-07-17 09:30:00,76.19,76.19,75.17,75.48,26501.0,73.2122,73.2122,72.232,72.5299,26501.0
2020-07-17 10:00:00,75.47,75.63,75.23,75.23,15941.0,72.5203,72.6741,72.2897,72.2897,15941.0
2020-07-17 10:30:00,75.25,75.32,75.03,75.26,11712.0,72.3089,72.3762,72.0975,72.3185,11712.0
2020-07-17 11:00:00,75.28,75.31,74.93,74.93,9352.0,72.3377,72.3666,72.0014,72.0014,9352.0
2020-07-17 11:30:00,74.94,75.04,74.85,74.95,7014.0,72.011,72.1071,71.9245,72.0206,7014.0
2020-07-17 12:00:00,74.94,75.01,74.74,74.86,6611.0,72.011,72.0783,71.8188,71.9341,6611.0
2020-07-17 12:30:00,74.81,75.07,74.79,74.88,7912.0,71.8861,72.1359,71.8669,71.9534,7912.0
2020-07-17 13:00:00,74.9,75.28,74.9,75.11,6921.0,71.9726,72.3377,71.9726,72.1744,6921.0
2020-07-17 13:30:00,75.11,75.11,74.94,75.08,6968.0,72.1744,72.1744,72.011,72.1455,6968.0
2020-07-17 14:00:00,75.03,75.37,75.03,75.23,12484.0,72.0975,72.4242,72.0975,72.2897,12484.0
2020-07-17 14:30:00,75.24,75.29,75.12,75.25,17651.0,72.2993,72.3473,72.184,72.3089,17651.0
2020-07-17 15:00:00,75.24,75.45,75.15,75.43,20876.0,72.2993,72.5011,72.2128,72.4819,20876.0
2020-07-17 15:30:00,75.43,75.62,75.28,75.28,79863.0,72.4819,72.6644,72.3377,72.3377,79863.0
2020-07-20 09:30:00,74.78,75.12,73.96,73.97,15255.0,71.8573,72.184,71.0693,71.0789,15255.0
2020-07-20 10:00:00,73.97,74.1,73.52,73.93,11858.0,71.0789,71.2039,70.6465,71.0405,11858.0
2020-07-20 10:30:00,73.93,74.23,73.93,74.18,8850.0,71.0405,71.3288,71.0405,71.2807,8850.0
2020-07-20 11:00:00,74.15,74.43,74.14,74.29,9087.0,71.2519,71.521,71.2423,71.3864,9087.0
2020-07-20 11:30:00,74.27,74.35,74.11,74.11,5519.0,71.3672,71.4441,71.2135,71.2135,5519.0
2020-07-20 12:00:00,74.06,74.07,73.84,73.93,7386.0,71.1654,71.175,70.954,71.0405,7386.0
2020-07-20 12:30:00,73.99,74.23,73.98,74.2,6300.0,71.0981,71.3288,71.0885,71.2999,6300.0
2020-07-20 13:00:00,74.18,74.18,73.97,74.04,18738.0,71.2807,71.2807,71.0789,71.1462,18738.0
2020-07-20 13:30:00,74.04,74.48,74.02,74.41,15773.0,71.1462,71.569,71.127,71.5017,15773.0
2020-07-20 14:00:00,74.4,74.4,74.15,74.17,12253.0,71.4921,71.4921,71.2519,71.2711,12253.0
2020-07-20 14:30:00,74.21,74.25,74.07,74.11,10179.0,71.3096,71.348,71.175,71.2135,10179.0
2020-07-20 15:00:00,74.13,74.27,74.04,74.21,26105.0,71.2327,71.3672,71.1462,71.3096,26105.0
2020-07-20 15:30:00,74.18,74.41,74.06,74.09,62355.0,71.2807,71.5017,71.1654,71.1942,62355.0
2020-07-21 09:30:00,74.45,75.73,74.22,74.98,19174.0,71.5402,72.7701,71.3192,72.0495,19174.0
2020-07-21 10:00:00,75.27,75.46,74.64,74.64,5300.0,72.3281,72.5107,71.7227,71.7227,5300.0
2020-07-21 10:30:00,74.65,75.39,74.65,75.3,8212.0,71.7324,72.4434,71.7324,72.3569,8212.0
2020-07-21 11:00:00,75.37,75.78,75.27,75.74,7810.0,72.4242,72.8182,72.3281,72.7798,7810.0
2020-07-21 11:30:00,75.85,75.97,75.69,75.97,8283.0,72.8855,73.0008,72.7317,73.0008,8283.0
2020-07-21 12:00:00,76.04,76.15,75.62,75.81,3613.0,73.068,73.1737,72.6644,72.847,3613.0
2020-07-21 12:30:00,75.81,75.89,75.68,75.82,7517.0,72.847,72.9239,72.7221,72.8566,7517.0
2020-07-21 13:00:00,75.86,75.99,75.76,75.76,6916.0,72.8951,73.02,72.799,72.799,6916.0
2020-07-21 13:30:00,75.72,75.72,75.5,75.63,11641.0,72.7605,72.7605,72.5491,72.6741,11641.0
2020-07-21 14:00:00,75.61,75.66,75.11,75.34,24025.0,72.6548,72.7029,72.1744,72.3954,24025.0
2020-07-21 14:30:00,75.36,75.44,75.05,75.28,27151.0,72.4146,72.4915,72.1167,72.3377,27151.0
2020-07-21 15:00:00,75.28,75.54,75.2,75.46,54213.0,72.3377,72.5876,72.2609,72.5107,54213.0
2020-07-21 15:30:00,75.49,75.5,74.9,75.21,65667.0,72.5395,72.5491,71.9726,72.2705,65667.0
2020-07-22 09:30:00,74.56,75.76,74.56,75.42,8488.0,71.6459,72.799,71.6459,72.4723,8488.0
2020-07-22 10:00:00,75.34,75.34,74.44,74.74,17403.0,72.3954,72.3954,71.5306,71.8188,17403.0
2020-07-22 10:30:00,74.84,75.5,74.73,75.21,18497.0,71.9149,72.5491,71.8092,72.2705,18497.0
2020-07-22 11:00:00,75.23,75.31,75.01,75.07,13388.0,72.2897,72.3666,72.0783,72.1359,13388.0
2020-07-22 11:30:00,75.05,75.09,74.77,75.05,10484.0,72.1167,72.1552,71.8477,72.1167,10484.0
2020-07-22 12:00:00,75.1,75.19,74.91,74.96,11638.0,72.1648,72.2512,71.9822,72.0302,11638.0
2020-07-22 12:30:00,74.98,75.02,74.68,74.98,11745.0,72.0495,72.0879,71.7612,72.0495,11745.0
2020-07-22 13:00:00,75.01,75.12,74.75,74.92,10411.0,72.0783,72.184,71.8284,71.9918,10411.0
2020-07-22 13:30:00,74.92,74.93,74.7,74.7,12696.0,71.9918,72.0014,71.7804,71.7804,12696.0
2020-07-22 14:00:00,74.72,74.9,74.72,74.9,12334.0,71.7996,71.9726,71.7996,71.9726,12334.0
2020-07-22 14:30:00,74.89,75.2,74.85,75.11,12741.0,71.963,72.2609,71.9245,72.1744,12741.0
2020-07-22 15:00:00,75.1,75.59,75.1,75.51,31346.0,72.1648,72.6356,72.1648,72.5587,31346.0
2020-07-22 15:30:00,75.49,75.86,75.42,75.74,98201.0,72.5395,72.8951,72.4723,72.7798,98201.0
2020-07-23 09:30:00,78.97,80.0,78.02,79.15,56822.0,75.8835,76.8733,74.9706,76.0565,56822.0
2020-07-23 10:00:00,78.97,79.88,78.95,79.1,30232.0,75.8835,76.7579,75.8643,76.0084,30232.0
2020-07-23 10:30:00,79.04,79.46,78.58,78.97,107747.0,75.9508,76.3544,75.5088,75.8835,107747.0
2020-07-23 11:00:00,79.03,79.23,78.79,79.03,17217.0,75.9412,76.1333,75.7105,75.9412,17217.0
2020-07-23 11:30:00,78.98,80.21,78.98,80.08,32577.0,75.8931,77.075,75.8931,76.9501,32577.0
2020-07-23 12:00:00,80.11,80.33,79.66,79.8,36557.0,76.979,77.1904,76.5465,76.6811,36557.0
2020-07-23 12:30:00,79.81,80.12,79.66,79.96,28023.0,76.6907,76.9886,76.5465,76.8348,28023.0
2020-07-23 13:00:00,79.94,80.21,79.93,80.15,20409.0,76.8156,77.075,76.806,77.0174,20409.0
2020-07-23 13:30:00,80.16,80.19,79.88,80.0,25659.0,77.027,77.0558,76.7579,76.8733,25659.0
2020-07-23 14:00:00,80.02,80.21,79.86,80.07,33691.0,76.8925,77.075,76.7387,76.9405,33691.0
2020-07-23 14:30:00,80.03,80.72,79.88,80.2,121016.0,76.9021,77.5651,76.7579,77.0654,121016.0
2020-07-23 15:00:00,80.26,80.71,80.19,80.58,52864.0,77.1231,77.5555,77.0558,77.4306,52864.0
2020-07-23 15:30:00,80.56,80.89,80.09,80.32,145117.0,77.4114,77.7285,76.9597,77.1807,145117.0
2020-07-24 09:30:00,81.18,81.26,79.28,80.03,18117.0,78.0071,78.084,76.1814,76.9021,18117.0
2020-07-24 10:00:00,80.03,80.38,79.86,80.14,23173.0,76.9021,77.2384,76.7387,77.0078,23173.0
2020-07-24 10:30:00,80.18,80.25,79.59,79.65,24099.0,77.0462,77.1135,76.4793,76.5369,24099.0
2020-07-24 11:00:00,79.64,79.8,78.94,78.98,41332.0,76.5273,76.6811,75.8547,75.8931,41332.0
2020-07-24 11:30:00,78.95,79.49,78.95,79.33,12279.0,75.8643,76.3832,75.8643,76.2294,12279.0
2020-07-24 12:00:00,79.37,79.8,79.33,79.63,17485.0,76.2679,76.6811,76.2294,76.5177,17485.0
2020-07-24 12:30:00,79.59,80.28,79.59,80.16,27640.0,76.4793,77.1423,76.4793,77.027,27640.0
2020-07-24 13:00:00,80.15,80.22,79.9,79.94,15971.0,77.0174,77.0847,76.7772,76.8156,15971.0
2020-07-24 13:30:00,79.93,80.06,79.76,79.93,26444.0,76.806,76.9309,76.6426,76.806,26444.0
2020-07-24 14:00:00,79.93,80.08,79.88,80.06,21627.0,76.806,76.9501,76.7579,76.9309,21627.0
2020-07-24 14:30:00,80.05,80.2,80.02,80.15,25757.0,76.9213,77.0654,76.8925,77.0174,25757.0
2020-07-24 15:00:00,80.14,80.26,80.04,80.22,58401.0,77.0078,77.1231,76.9117,77.0847,58401.0
2020-07-24 15:30:00,80.25,80.63,80.05,80.38,158355.0,77.1135,77.4786,76.9213,77.2384,158355.0
2020-07-27 09:30:00,79.61,79.89,78.71,79.79,38209.0,76.4985,76.7676,75.6337,76.6715,38209.0
2020-07-27 10:00:00,79.67,80.01,79.32,80.01,20318.0,76.5562,76.8829,76.2198,76.8829,20318.0
2020-07-27 10:30:00,79.89,80.0,79.67,79.76,37470.0,76.7676,76.8733,76.5562,76.6426,37470.0
2020-07-27 11:00:00,79.76,80.23,79.67,80.05,19053.0,76.6426,77.0943,76.5562,76.9213,19053.0
2020-07-27 11:30:00,80.06,80.15,79.95,80.04,15639.0,76.9309,77.0174,76.8252,76.9117,15639.0
2020-07-27 12:00:00,80.04,80.1,79.43,79.53,23049.0,76.9117,76.9693,76.3255,76.4216,23049.0
2020-07-27 12:30:00,79.48,79.51,79.03,79.19,25227.0,76.3736,76.4024,75.9412,76.0949,25227.0
2020-07-27 13:00:00,79.2,79.42,79.19,79.42,16885.0,76.1045,76.3159,76.0949,76.3159,16885.0
2020-07-27 13:30:00,79.45,79.62,79.42,79.57,12236.0,76.3447,76.5081,76.3159,76.4601,12236.0
2020-07-27 14:00:00,79.57,79.57,79.36,79.37,16402.0,76.4601,76.4601,76.2583,76.2679,16402.0
2020-07-27 14:30:00,79.37,79.46,79.17,79.24,16143.0,76.2679,76.3544,76.0757,76.143,16143.0
2020-07-27 15:00:00,79.23,79.53,79.06,79.52,16085.0,76.1333,76.4216,75.97,76.412,16085.0
2020-07-27 15:30:00,79.48,79.94,79.45,79.57,97052.0,76.3736,76.8156,76.3447,76.4601,97052.0
2020-07-28 09:30:00,79.12,80.1,79.03,79.06,8454.0,76.0276,76.9693,75.9412,75.97,8454.0
2020-07-28 10:00:00,79.18,79.29,78.94,78.95,7662.0,76.0853,76.191,75.8547,75.8643,7662.0
2020-07-28 10:30:00,79.0,79.02,78.57,78.79,6441.0,75.9123,75.9316,75.4991,75.7105,6441.0
2020-07-28 11:00:00,78.79,79.05,78.58,78.95,16201.0,75.7105,75.9604,75.5088,75.8643,16201.0
2020-07-28 11:30:00,78.86,78.93,78.69,78.73,8948.0,75.7778,75.8451,75.6145,75.6529,8948.0
2020-07-28 12:00:00,78.73,78.88,78.47,78.49,8114.0,75.6529,75.797,75.4031,75.4223,8114.0
2020-07-28 12:30:00,78.52,78.66,78.41,78.64,7704.0,75.4511,75.5856,75.3454,75.5664,7704.0
2020-07-28 13:00:00,78.64,78.73,78.49,78.62,7100.0,75.5664,75.6529,75.4223,75.5472,7100.0
2020-07-28 13:30:00,78.63,78.78,78.51,78.78,5400.0,75.5568,75.7009,75.4415,75.7009,5400.0
2020-07-28 14:00:00,78.86,79.14,78.86,79.1,8757.0,75.7778,76.0469,75.7778,76.0084,8757.0
2020-07-28 14:30:00,79.13,79.25,78.97,78.99,8973.0,76.0373,76.1526,75.8835,75.9027,8973.0
2020-07-28 15:00:00,79.0,79.25,78.97,79.04,12401.0,75.9123,76.1526,75.8835,75.9508,12401.0
2020-07-28 15:30:00,78.97,79.07,78.31,78.35,47079.0,75.8835,75.9796,75.2493,75.2877,47079.0
2020-07-29 09:30:00,78.14,79.17,78.14,78.73,7471.0,75.0859,76.0757,75.0859,75.6529,7471.0
2020-07-29 10:00:00,78.57,78.87,78.57,78.58,7860.0,75.4991,75.7874,75.4991,75.5088,7860.0
2020-07-29 10:30:00,78.56,78.81,78.32,78.78,11003.0,75.4895,75.7298,75.2589,75.7009,11003.0
2020-07-29 11:00:00,78.77,79.34,78.76,79.34,24684.0,75.6913,76.239,75.6817,76.239,24684.0
2020-07-29 11:30:00,79.36,79.59,79.33,79.57,7349.0,76.2583,76.4793,76.2294,76.4601,7349.0
2020-07-29 12:00:00,79.64,80.05,79.61,79.97,8550.0,76.5273,76.9213,76.4985,76.8444,8550.0
2020-07-29 12:30:00,79.97,80.33,79.96,80.22,13397.0,76.8444,77.1904,76.8348,77.0847,13397.0
2020-07-29 13:00:00,80.23,80.45,80.2,80.34,6092.0,77.0943,77.3057,77.0654,77.2,6092.0
2020-07-29 13:30:00,80.35,80.36,80.14,80.34,14166.0,77.2096,77.2192,77.0078,77.2,14166.0
2020-07-29 14:00:00,80.27,80.57,80.26,80.5,12727.0,77.1327,77.421,77.1231,77.3537,12727.0
2020-07-29 14:30:00,80.47,80.53,80.22,80.46,13713.0,77.3249,77.3825,77.0847,77.3153,13713.0
2020-07-29 15:00:00,80.42,80.8,80.36,80.76,25382.0,77.2768,77.642,77.2192,77.6035,25382.0
2020-07-29 15:30:00,80.75,81.1,80.66,80.77,81015.0,77.5939,77.9303,77.5075,77.6132,81015.0
2020-07-30 09:30:00,78.88,79.47,78.64,78.77,44995.0,75.797,76.364,75.5664,75.6913,44995.0
2020-07-30 10:00:00,78.68,79.14,78.47,78.96,48787.0,75.6048,76.0469,75.4031,75.8739,48787.0
2020-07-30 10:30:00,78.96,79.29,78.84,79.17,17915.0,75.8739,76.191,75.7586,76.0757,17915.0
2020-07-30 11:00:00,79.09,79.68,79.08,79.4,14303.0,75.9988,76.5658,75.9892,76.2967,14303.0
2020-07-30 11:30:00,79.39,79.77,79.37,79.55,29860.0,76.2871,76.6522,76.2679,76.4408,29860.0
2020-07-30 12:00:00,79.56,79.77,79.39,79.62,22116.0,76.4504,76.6522,76.2871,76.5081,22116.0
2020-07-30 12:30:00,79.56,79.88,79.47,79.8,25783.0,76.4504,76.7579,76.364,76.6811,25783.0
2020-07-30 13:00:00,79.8,80.11,79.8,79.88,18687.0,76.6811,76.979,76.6811,76.7579,18687.0
2020-07-30 13:30:00,79.84,80.02,79.71,79.77,21814.0,76.7195,76.8925,76.5946,76.6522,21814.0
2020-07-30 14:00:00,79.72,79.77,79.42,79.44,10061.0,76.6042,76.6522,76.3159,76.3351,10061.0
2020-07-30 14:30:00,79.44,79.69,79.4,79.56,11663.0,76.3351,76.5754,76.2967,76.4504,11663.0
2020-07-30 15:00:00,79.59,79.92,79.5,79.92,27021.0,76.4793,76.7964,76.3928,76.7964,27021.0
2020-07-30 15:30:00,79.91,80.0,79.65,79.78,105354.0,76.7868,76.8733,76.5369,76.6619,105354.0
2020-07-31 09:30:00,79.63,80.41,79.29,80.22,27642.0,76.5177,77.2672,76.191,77.0847,27642.0
2020-07-31 10:00:00,80.24,80.37,79.55,79.66,21015.0,77.1039,77.2288,76.4408,76.5465,21015.0
2020-07-31 10:30:00,79.52,79.74,79.15,79.73,19900.0,76.412,76.6234,76.0565,76.6138,19900.0
2020-07-31 11:00:00,79.92,80.1,79.57,80.07,16663.0,76.7964,76.9693,76.4601,76.9405,16663.0
2020-07-31 11:30:00,80.05,80.05,79.53,79.57,8499.0,76.9213,76.9213,76.4216,76.4601,8499.0
2020-07-31 12:00:00,79.59,79.62,79.39,79.54,23993.0,76.4793,76.5081,76.2871,76.4312,23993.0
2020-07-31 12:30:00,79.53,79.53,79.08,79.2,10953.0,76.4216,76.4216,75.9892,76.1045,10953.0
2020-07-31 13:00:00,79.12,79.21,79.0,79.12,14391.0,76.0276,76.1141,75.9123,76.0276,14391.0
2020-07-31 13:30:00,79.14,79.21,78.93,79.13,12167.0,76.0469,76.1141,75.8451,76.0373,12167.0
2020-07-31 14:00:00,79.15,79.27,78.99,79.15,32920.0,76.0565,76.1718,75.9027,76.0565,32920.0
2020-07-31 14:30:00,79.16,79.43,79.15,79.41,20563.0,76.0661,76.3255,76.0565,76.3063,20563.0
2020-07-31 15:00:00,79.42,79.57,79.26,79.39,17249.0,76.3159,76.4601,76.1622,76.2871,17249.0
2020-07-31 15:30:00,79.4,79.72,79.35,79.63,101888.0,76.2967,76.6042,76.2487,76.5177,101888.0
2020-08-03 09:30:00,79.84,79.85,78.94,79.37,19196.0,76.7195,76.7291,75.8547,76.2679,19196.0
2020-08-03 10:00:00,79.48,79.96,79.42,79.94,15731.0,76.3736,76.8348,76.3159,76.8156,15731.0
2020-08-03 10:30:00,80.0,80.19,79.47,79.61,11635.0,76.8733,77.0558,76.364,76.4985,11635.0
2020-08-03 11:00:00,79.59,80.0,79.46,79.81,52893.0,76.4793,76.8733,76.3544,76.6907,52893.0
2020-08-03 11:30:00,79.77,80.07,79.7,79.7,12065.0,76.6522,76.9405,76.585,76.585,12065.0
2020-08-03 12:00:00,79.74,79.93,79.6,79.82,11918.0,76.6234,76.806,76.4889,76.7003,11918.0
2020-08-03 12:30:00,79.7,79.91,79.67,79.73,6840.0,76.585,76.7868,76.5562,76.6138,6840.0
2020-08-03 13:00:00,79.7,79.92,79.37,79.9,37127.0,76.585,76.7964,76.2679,76.7772,37127.0
2020-08-03 13:30:00,79.88,79.97,79.73,79.82,19079.0,76.7579,76.8444,76.6138,76.7003,19079.0
2020-08-03 14:00:00,79.8,79.92,79.71,79.92,9125.0,76.6811,76.7964,76.5946,76.7964,9125.0
2020-08-03 14:30:00,79.91,80.06,79.88,80.0,19598.0,76.7868,76.9309,76.7579,76.8733,19598.0
2020-08-03 15:00:00,80.04,80.05,79.73,79.73,13109.0,76.9117,76.9213,76.6138,76.6138,13109.0
2020-08-03 15:30:00,79.74,79.81,79.44,79.56,72922.0,76.6234,76.6907,76.3351,76.4504,72922.0
2020-08-04 09:30:00,79.22,79.39,78.72,79.06,9206.0,76.1237,76.2871,75.6433,75.97,9206.0
2020-08-04 10:00:00,78.97,79.58,78.97,79.13,12752.0,75.8835,76.4697,75.8835,76.0373,12752.0
2020-08-04 10:30:00,79.07,79.13,78.73,79.07,13376.0,75.9796,76.0373,75.6529,75.9796,13376.0
2020-08-04 11:00:00,79.11,79.24,79.02,79.19,13705.0,76.018,76.143,75.9316,76.0949,13705.0
2020-08-04 11:30:00,79.18,79.25,79.06,79.15,6176.0,76.0853,76.1526,75.97,76.0565,6176.0
2020-08-04 12:00:00,79.05,79.16,79.05,79.07,4010.0,75.9604,76.0661,75.9604,75.9796,4010.0
2020-08-04 12:30:00,79.03,79.05,78.87,78.96,7208.0,75.9412,75.9604,75.7874,75.8739,7208.0
2020-08-04 13:00:00,78.97,79.09,78.92,79.09,10097.0,75.8835,75.9988,75.8355,75.9988,10097.0
2020-08-04 13:30:00,79.1,79.1,78.82,78.9,5476.0,76.0084,76.0084,75.7394,75.8162,5476.0
2020-08-04 14:00:00,78.91,78.94,78.71,78.76,7214.0,75.8259,75.8547,75.6337,75.6817,7214.0
2020-08-04 14:30:00,78.72,78.9,78.56,78.9,11175.0,75.6433,75.8162,75.4895,75.8162,11175.0
2020-08-04 15:00:00,78.86,78.88,78.73,78.8,11694.0,75.7778,75.797,75.6529,75.7202,11694.0
2020-08-04 15:30:00,78.79,78.82,78.6,78.69,35409.0,75.7105,75.7394,75.528,75.6145,35409.0
2020-08-05 09:30:00,79.45,80.71,79.35,79.85,28335.0,76.3447,77.5555,76.2487,76.7291,28335.0
2020-08-05 10:00:00,79.92,80.06,79.33,79.34,44508.0,76.7964,76.9309,76.2294,76.239,44508.0
2020-08-05 10:30:00,79.35,79.85,79.3,79.76,34039.0,76.2487,76.7291,76.2006,76.6426,34039.0
2020-08-05 11:00:00,79.79,80.56,79.79,80.38,23059.0,76.6715,77.4114,76.6715,77.2384,23059.0
2020-08-05 11:30:00,80.35,80.67,80.3,80.47,12661.0,77.2096,77.5171,77.1615,77.3249,12661.0
2020-08-05 12:00:00,80.49,80.55,80.35,80.39,10661.0,77.3441,77.4018,77.2096,77.248,10661.0
2020-08-05 12:30:00,80.41,80.47,80.35,80.47,9784.0,77.2672,77.3249,77.2096,77.3249,9784.0
2020-08-05 13:00:00,80.45,80.49,80.12,80.45,18777.0,77.3057,77.3441,76.9886,77.3057,18777.0
2020-08-05 13:30:00,80.45,80.51,80.34,80.34,13405.0,77.3057,77.3633,77.2,77.2,13405.0
2020-08-05 14:00:00,80.35,80.46,80.05,80.11,31569.0,77.2096,77.3153,76.9213,76.979,31569.0
2020-08-05 14:30:00,80.12,80.31,80.1,80.15,23446.0,76.9886,77.1711,76.9693,77.0174,23446.0
2020-08-05 15:00:00,80.16,80.29,80.07,80.08,44329.0,77.027,77.1519,76.9405,76.9501,44329.0
2020-08-05 15:30:00,80.08,80.38,80.0,80.26,95418.0,76.9501,77.2384,76.8733,77.1231,95418.0
2020-08-06 09:30:00,80.05,80.57,79.92,80.46,28205.0,76.9213,77.421,76.7964,77.3153,28205.0
2020-08-06 10:00:00,80.41,81.03,80.22,80.98,58303.0,77.2672,77.863,77.0847,77.8149,58303.0
2020-08-06 10:30:00,80.94,81.1,80.37,80.47,15762.0,77.7765,77.9303,77.2288,77.3249,15762.0
2020-08-06 11:00:00,80.44,80.52,79.93,80.15,19520.0,77.2961,77.3729,76.806,77.0174,19520.0
2020-08-06 11:30:00,80.16,80.63,80.06,80.42,56056.0,77.027,77.4786,76.9309,77.2768,56056.0
2020-08-06 12:00:00,80.43,80.47,80.15,80.36,24099.0,77.2864,77.3249,77.0174,77.2192,24099.0
2020-08-06 12:30:00,80.35,80.35,80.12,80.22,17938.0,77.2096,77.2096,76.9886,77.0847,17938.0
2020-08-06 13:00:00,80.24,80.27,80.13,80.26,15774.0,77.1039,77.1327,76.9982,77.1231,15774.0
2020-08-06 13:30:00,80.26,80.4,80.09,80.36,28698.0,77.1231,77.2576,76.9597,77.2192,28698.0
2020-08-06 14:00:00,80.36,80.46,80.31,80.44,23107.0,77.2192,77.3153,77.1711,77.2961,23107.0
2020-08-06 14:30:00,80.44,80.77,80.41,80.6,20504.0,77.2961,77.6132,77.2672,77.4498,20504.0
2020-08-06 15:00:00,80.61,80.62,80.26,80.36,17855.0,77.4594,77.469,77.1231,77.2192,17855.0
2020-08-06 15:30:00,80.4,80.49,80.17,80.36,62724.0,77.2576,77.3441,77.0366,77.2192,62724.0
2020-08-07 09:30:00,79.91,80.45,79.81,80.45,11680.0,76.7868,77.3057,76.6907,77.3057,11680.0
2020-08-07 10:00:00,80.54,80.65,80.27,80.64,2801.0,77.3921,77.4978,77.1327,77.4882,2801.0
2020-08-07 10:30:00,80.73,80.99,80.73,80.8,4396.0,77.5747,77.8246,77.5747,77.642,4396.0
2020-08-07 11:00:00,80.7,81.05,80.69,81.01,59573.0,77.5459,77.8822,77.5363,77.8438,59573.0
2020-08-07 11:30:00,81.03,81.21,81.02,81.05,19193.0,77.863,78.036,77.8534,77.8822,19193.0
2020-08-07 12:00:00,81.03,81.57,80.99,81.47,17222.0,77.863,78.3819,77.8246,78.2858,17222.0
2020-08-07 12:30:00,81.45,82.04,81.36,82.04,36079.0,78.2666,78.8335,78.1801,78.8335,36079.0
2020-08-07 13:00:00,82.02,82.43,81.92,82.43,34963.0,78.8143,79.2083,78.7182,79.2083,34963.0
2020-08-07 13:30:00,82.47,82.7,82.28,82.55,9701.0,79.2467,79.4677,79.0641,79.3236,9701.0
2020-08-07 14:00:00,82.53,82.58,82.27,82.51,6355.0,79.3044,79.3524,79.0545,79.2852,6355.0
2020-08-07 14:30:00,82.48,82.64,82.4,82.52,18257.0,79.2563,79.4101,79.1795,79.2948,18257.0
2020-08-07 15:00:00,82.52,82.57,82.28,82.35,23627.0,79.2948,79.3428,79.0641,79.1314,23627.0
2020-08-07 15:30:00,82.36,82.8,82.32,82.69,47933.0,79.141,79.5638,79.1026,79.4581,47933.0
2020-08-10 09:30:00,82.82,83.37,82.76,83.29,7049.0,79.583,80.1115,79.5254,80.0347,7049.0
2020-08-10 10:00:00,83.18,83.72,83.1,83.62,7080.0,79.929,80.4479,79.8521,80.3518,7080.0
2020-08-10 10:30:00,83.61,84.16,83.61,84.0,14992.0,80.3422,80.8707,80.3422,80.7169,14992.0
2020-08-10 11:00:00,84.01,84.39,83.94,84.39,8619.0,80.7265,81.0917,80.6593,81.0917,8619.0
2020-08-10 11:30:00,84.38,84.86,84.35,84.76,10558.0,81.0821,81.5433,81.0532,81.4472,10558.0
2020-08-10 12:00:00,84.76,84.78,84.4,84.42,11276.0,81.4472,81.4664,81.1013,81.1205,11276.0
2020-08-10 12:30:00,84.42,84.43,83.98,84.25,10812.0,81.1205,81.1301,80.6977,80.9571,10812.0
2020-08-10 13:00:00,84.31,84.32,83.93,84.13,9970.0,81.0148,81.0244,80.6497,80.8418,9970.0
2020-08-10 13:30:00,84.14,84.87,84.12,84.82,27712.0,80.8514,81.5529,80.8322,81.5049,27712.0
2020-08-10 14:00:00,84.87,84.89,84.55,84.66,22315.0,81.5529,81.5721,81.2454,81.3511,22315.0
2020-08-10 14:30:00,84.64,84.69,84.32,84.41,13218.0,81.3319,81.3799,81.0244,81.1109,13218.0
2020-08-10 15:00:00,84.44,84.81,84.41,84.81,15859.0,81.1397,81.4953,81.1109,81.4953,15859.0
2020-08-10 15:30:00,84.8,85.08,84.7,84.87,86908.0,81.4856,81.7547,81.3896,81.5529,86908.0
2020-08-11 09:30:00,86.57,87.51,86.11,87.0,22647.0,83.1865,84.0897,82.7444,83.5997,22647.0
2020-08-11 10:00:00,86.95,87.34,86.77,87.09,17165.0,83.5516,83.9264,83.3787,83.6861,17165.0
2020-08-11 10:30:00,87.16,87.49,87.12,87.17,29557.0,83.7534,84.0705,83.715,83.763,29557.0
2020-08-11 11:00:00,87.2,87.25,86.85,86.86,32628.0,83.7918,83.8399,83.4555,83.4651,32628.0
2020-08-11 11:30:00,86.86,87.0,86.09,86.15,12784.0,83.4651,83.5997,82.7252,82.7829,12784.0
2020-08-11 12:00:00,86.11,86.42,86.06,86.41,9259.0,82.7444,83.0423,82.6964,83.0327,9259.0
2020-08-11 12:30:00,86.44,86.54,86.22,86.27,9576.0,83.0615,83.1576,82.8501,82.8982,9576.0
2020-08-11 13:00:00,86.37,86.7,86.25,86.65,13694.0,82.9943,83.3114,82.879,83.2633,13694.0
2020-08-11 13:30:00,86.65,86.97,86.65,86.8,6775.0,83.2633,83.5708,83.2633,83.4075,6775.0
2020-08-11 14:00:00,86.8,87.04,86.76,86.84,10481.0,83.4075,83.6381,83.369,83.4459,10481.0
2020-08-11 14:30:00,86.89,87.0,86.68,86.94,15514.0,83.494,83.5997,83.2922,83.542,15514.0
2020-08-11 15:00:00,86.9,86.96,85.93,86.25,19261.0,83.5036,83.5612,82.5715,82.879,19261.0
2020-08-11 15:30:00,86.26,86.35,85.41,85.71,92445.0,82.8886,82.9751,82.0718,82.3601,92445.0
2020-08-12 09:30:00,87.28,87.28,86.41,86.64,16173.0,83.8687,83.8687,83.0327,83.2537,16173.0
2020-08-12 10:00:00,86.34,86.82,86.13,86.36,15988.0,82.9655,83.4267,82.7637,82.9847,15988.0
2020-08-12 10:30:00,86.3,86.62,86.21,86.49,13926.0,82.927,83.2345,82.8405,83.1096,13926.0
2020-08-12 11:00:00,86.43,86.59,86.31,86.45,14405.0,83.0519,83.2057,82.9366,83.0712,14405.0
2020-08-12 11:30:00,86.45,86.62,85.94,86.03,9868.0,83.0712,83.2345,82.5811,82.6676,9868.0
2020-08-12 12:00:00,86.01,86.02,85.36,85.54,7130.0,82.6484,82.658,82.0238,82.1967,7130.0
2020-08-12 12:30:00,85.52,85.61,85.12,85.12,6061.0,82.1775,82.264,81.7931,81.7931,6061.0
2020-08-12 13:00:00,85.03,85.03,84.62,84.95,7981.0,81.7067,81.7067,81.3127,81.6298,7981.0
2020-08-12 13:30:00,85.05,85.18,84.89,85.13,11030.0,81.7259,81.8508,81.5721,81.8027,11030.0
2020-08-12 14:00:00,85.13,85.26,84.96,85.26,9217.0,81.8027,81.9277,81.6394,81.9277,9217.0
2020-08-12 14:30:00,85.28,85.52,85.28,85.44,10324.0,81.9469,82.1775,81.9469,82.1006,10324.0
2020-08-12 15:00:00,85.46,85.68,85.33,85.65,9361.0,82.1199,82.3313,81.9949,82.3024,9361.0
2020-08-12 15:30:00,85.61,85.66,85.42,85.43,42945.0,82.264,82.312,82.0814,82.091,42945.0
2020-08-13 09:30:00,84.5,85.43,83.84,85.41,8798.0,81.1974,82.091,80.5632,82.0718,8798.0
2020-08-13 10:00:00,85.18,85.54,84.79,84.79,15641.0,81.8508,82.1967,81.476,81.476,15641.0
2020-08-13 10:30:00,84.74,84.93,84.68,84.88,8958.0,81.428,81.6106,81.3703,81.5625,8958.0
2020-08-13 11:00:00,84.82,85.01,84.63,84.74,7643.0,81.5049,81.6874,81.3223,81.428,7643.0
2020-08-13 11:30:00,84.74,84.84,84.59,84.67,4544.0,81.428,81.5241,81.2839,81.3607,4544.0
2020-08-13 12:00:00,84.68,84.83,84.52,84.54,4395.0,81.3703,81.5145,81.2166,81.2358,4395.0
2020-08-13 12:30:00,84.58,84.67,84.46,84.67,5162.0,81.2742,81.3607,81.1589,81.3607,5162.0
2020-08-13 13:00:00,84.67,85.11,84.67,85.11,5477.0,81.3607,81.7835,81.3607,81.7835,5477.0
2020-08-13 13:30:00,85.07,85.07,84.88,84.91,3430.0,81.7451,81.7451,81.5625,81.5913,3430.0
2020-08-13 14:00:00,84.83,85.05,84.71,84.84,7495.0,81.5145,81.7259,81.3992,81.5241,7495.0
2020-08-13 14:30:00,84.8,84.83,84.46,84.67,11197.0,81.4856,81.5145,81.1589,81.3607,11197.0
2020-08-13 15:00:00,84.72,85.1,84.69,85.06,8697.0,81.4088,81.7739,81.3799,81.7355,8697.0
2020-08-13 15:30:00,85.08,85.12,84.9,84.98,43524.0,81.7547,81.7931,81.5817,81.6586,43524.0
2020-08-14 09:30:00,84.37,84.87,84.37,84.85,5559.0,81.0725,81.5529,81.0725,81.5337,5559.0
2020-08-14 10:00:00,84.93,85.38,84.84,85.35,8047.0,81.6106,82.043,81.5241,82.0142,8047.0
2020-08-14 10:30:00,85.4,85.56,85.32,85.49,5700.0,82.0622,82.2159,81.9853,82.1487,5700.0
2020-08-14 11:00:00,85.47,85.54,85.3,85.47,10707.0,82.1295,82.1967,81.9661,82.1295,10707.0
2020-08-14 11:30:00,85.49,85.61,85.36,85.61,5811.0,82.1487,82.264,82.0238,82.264,5811.0
2020-08-14 12:00:00,85.63,85.63,85.44,85.48,7090.0,82.2832,82.2832,82.1006,82.1391,7090.0
2020-08-14 12:30:00,85.48,85.55,85.34,85.52,13359.0,82.1391,82.2063,82.0045,82.1775,13359.0
2020-08-14 13:00:00,85.5,85.62,85.48,85.5,9342.0,82.1583,82.2736,82.1391,82.1583,9342.0
2020-08-14 13:30:00,85.5,85.94,85.49,85.84,7591.0,82.1583,82.5811,82.1487,82.485,7591.0
2020-08-14 14:00:00,85.78,85.78,85.6,85.6,6085.0,82.4273,82.4273,82.2544,82.2544,6085.0
2020-08-14 14:30:00,85.57,85.59,85.46,85.5,15917.0,82.2256,82.2448,82.1199,82.1583,15917.0
2020-08-14 15:00:00,85.47,85.54,85.35,85.49,14721.0,82.1295,82.1967,82.0142,82.1487,14721.0
2020-08-14 15:30:00,85.45,85.53,85.11,85.44,31121.0,82.1102,82.1871,81.7835,82.1006,31121.0
2020-08-17 09:30:00,85.17,85.41,84.32,84.37,7614.0,81.8412,82.0718,81.0244,81.0725,7614.0
2020-08-17 10:00:00,84.3,84.6,84.06,84.43,13113.0,81.0052,81.2935,80.7746,81.1301,13113.0
2020-08-17 10:30:00,84.58,84.61,84.25,84.35,12823.0,81.2742,81.3031,80.9571,81.0532,12823.0
2020-08-17 11:00:00,84.02,84.02,83.69,83.84,15272.0,80.7361,80.7361,80.419,80.5632,15272.0
2020-08-17 11:30:00,83.81,83.96,83.76,83.85,10400.0,80.5343,80.6785,80.4863,80.5728,10400.0
2020-08-17 12:00:00,83.86,84.0,83.83,83.88,3864.0,80.5824,80.7169,80.5536,80.6016,3864.0
2020-08-17 12:30:00,83.87,83.93,83.75,83.79,3675.0,80.592,80.6497,80.4767,80.5151,3675.0
2020-08-17 13:00:00,83.7,83.7,83.57,83.6,5802.0,80.4286,80.4286,80.3037,80.3325,5802.0
2020-08-17 13:30:00,83.62,83.73,83.53,83.53,5122.0,80.3518,80.4575,80.2653,80.2653,5122.0
2020-08-17 14:00:00,83.53,83.57,83.28,83.56,9451.0,80.2653,80.3037,80.0251,80.2941,9451.0
2020-08-17 14:30:00,83.58,83.61,83.45,83.45,10389.0,80.3133,80.3422,80.1884,80.1884,10389.0
2020-08-17 15:00:00,83.5,83.5,83.32,83.39,7937.0,80.2365,80.2365,80.0635,80.1308,7937.0
2020-08-17 15:30:00,83.42,83.57,83.36,83.4,38482.0,80.1596,80.3037,80.1019,80.1404,38482.0
2020-08-18 09:30:00,83.37,83.86,82.94,83.38,13327.0,80.1115,80.5824,79.6983,80.1211,13327.0
2020-08-18 10:00:00,83.42,83.42,83.0,83.31,12112.0,80.1596,80.1596,79.756,80.0539,12112.0
2020-08-18 10:30:00,83.2,83.36,82.77,82.97,12685.0,79.9482,80.1019,79.535,79.7272,12685.0
2020-08-18 11:00:00,83.03,83.52,82.99,83.42,8177.0,79.7848,80.2557,79.7464,80.1596,8177.0
2020-08-18 11:30:00,83.43,83.48,83.14,83.2,6823.0,80.1692,80.2172,79.8905,79.9482,6823.0
2020-08-18 12:00:00,83.23,83.24,82.75,82.88,7247.0,79.977,79.9866,79.5158,79.6407,7247.0
2020-08-18 12:30:00,82.94,83.0,82.83,82.95,6281.0,79.6983,79.756,79.5926,79.708,6281.0
2020-08-18 13:00:00,82.96,82.99,82.88,82.88,5976.0,79.7176,79.7464,79.6407,79.6407,5976.0
2020-08-18 13:30:00,82.88,83.19,82.88,83.14,5010.0,79.6407,79.9386,79.6407,79.8905,5010.0
2020-08-18 14:00:00,83.12,83.13,82.93,82.98,6518.0,79.8713,79.8809,79.6887,79.7368,6518.0
2020-08-18 14:30:00,82.96,83.0,82.73,82.83,10280.0,79.7176,79.756,79.4966,79.5926,10280.0
2020-08-18 15:00:00,82.84,82.84,82.61,82.79,17657.0,79.6023,79.6023,79.3812,79.5542,17657.0
2020-08-18 15:30:00,82.79,82.82,82.25,82.66,68577.0,79.5542,79.583,79.0353,79.4293,68577.0
2020-08-19 09:30:00,82.68,83.56,82.43,83.47,6744.0,79.4485,80.2941,79.2083,80.2076,6744.0
2020-08-19 10:00:00,83.39,83.5,82.63,82.87,8970.0,80.1308,80.2365,79.4005,79.6311,8970.0
2020-08-19 10:30:00,82.83,83.02,82.68,82.98,5469.0,79.5926,79.7752,79.4485,79.7368,5469.0
2020-08-19 11:00:00,82.88,83.15,82.86,83.15,6081.0,79.6407,79.9001,79.6215,79.9001,6081.0
2020-08-19 11:30:00,83.15,83.3,83.01,83.01,7467.0,79.9001,80.0443,79.7656,79.7656,7467.0
2020-08-19 12:00:00,82.9,82.96,82.83,82.9,9256.0,79.6599,79.7176,79.5926,79.6599,9256.0
2020-08-19 12:30:00,82.91,83.0,82.65,82.78,8139.0,79.6695,79.756,79.4197,79.5446,8139.0
2020-08-19 13:00:00,82.76,83.06,82.74,82.93,11226.0,79.5254,79.8137,79.5062,79.6887,11226.0
2020-08-19 13:30:00,82.91,82.93,82.76,82.91,10088.0,79.6695,79.6887,79.5254,79.6695,10088.0
2020-08-19 14:00:00,82.93,83.34,82.87,83.05,8087.0,79.6887,80.0827,79.6311,79.804,8087.0
2020-08-19 14:30:00,83.05,83.12,82.84,83.12,5321.0,79.804,79.8713,79.6023,79.8713,5321.0
2020-08-19 15:00:00,83.13,83.17,82.88,82.92,8991.0,79.8809,79.9194,79.6407,79.6791,8991.0
2020-08-19 15:30:00,82.88,82.92,82.48,82.58,48382.0,79.6407,79.6791,79.2563,79.3524,48382.0
2020-08-20 09:30:00,81.35,81.83,81.01,81.59,5799.0,78.1705,78.6317,77.8438,78.4011,5799.0
2020-08-20 10:00:00,81.48,82.12,81.43,81.91,9904.0,78.2954,78.9104,78.2474,78.7086,9904.0
2020-08-20 10:30:00,81.87,81.87,81.51,81.52,3765.0,78.6702,78.6702,78.3242,78.3338,3765.0
2020-08-20 11:00:00,81.36,81.55,81.33,81.33,8697.0,78.1801,78.3627,78.1513,78.1513,8697.0
2020-08-20 11:30:00,81.31,81.62,81.28,81.5,7360.0,78.1321,78.4299,78.1032,78.3146,7360.0
2020-08-20 12:00:00,81.47,81.62,81.46,81.49,6979.0,78.2858,78.4299,78.2762,78.305,6979.0
2020-08-20 12:30:00,81.53,81.72,81.51,81.65,5441.0,78.3435,78.526,78.3242,78.4588,5441.0
2020-08-20 13:00:00,81.69,81.71,81.51,81.58,5357.0,78.4972,78.5164,78.3242,78.3915,5357.0
2020-08-20 13:30:00,81.61,81.68,81.36,81.38,7025.0,78.4203,78.4876,78.1801,78.1993,7025.0
2020-08-20 14:00:00,81.37,81.52,81.34,81.39,6994.0,78.1897,78.3338,78.1609,78.2089,6994.0
2020-08-20 14:30:00,81.5,81.5,81.33,81.36,9569.0,78.3146,78.3146,78.1513,78.1801,9569.0
2020-08-20 15:00:00,81.37,81.51,81.19,81.26,13187.0,78.1897,78.3242,78.0167,78.084,13187.0
2020-08-20 15:30:00,81.24,81.36,81.14,81.15,35919.0,78.0648,78.1801,77.9687,77.9783,35919.0
2020-08-21 09:30:00,81.04,81.66,80.8,81.45,20781.0,77.8726,78.4684,77.642,78.2666,20781.0
2020-08-21 10:00:00,81.61,81.62,80.84,80.84,4237.0,78.4203,78.4299,77.6804,77.6804,4237.0
2020-08-21 10:30:00,80.9,80.96,80.75,80.79,9560.0,77.7381,77.7957,77.5939,77.6324,9560.0
2020-08-21 11:00:00,80.8,81.06,80.74,80.89,6628.0,77.642,77.8918,77.5843,77.7285,6628.0
2020-08-21 11:30:00,80.96,81.06,80.71,80.71,4567.0,77.7957,77.8918,77.5555,77.5555,4567.0
2020-08-21 12:00:00,80.77,80.93,80.58,80.58,4743.0,77.6132,77.7669,77.4306,77.4306,4743.0
2020-08-21 12:30:00,80.59,80.67,80.31,80.34,7908.0,77.4402,77.5171,77.1711,77.2,7908.0
2020-08-21 13:00:00,80.32,80.4,80.29,80.33,5930.0,77.1807,77.2576,77.1519,77.1904,5930.0
2020-08-21 13:30:00,80.33,80.85,80.32,80.85,9830.0,77.1904,77.69,77.1807,77.69,9830.0
2020-08-21 14:00:00,80.84,81.04,80.8,80.9,17405.0,77.6804,77.8726,77.642,77.7381,17405.0
2020-08-21 14:30:00,80.92,81.04,80.64,80.66,18139.0,77.7573,77.8726,77.4882,77.5075,18139.0
2020-08-21 15:00:00,80.66,80.81,80.65,80.66,9695.0,77.5075,77.6516,77.4978,77.5075,9695.0
2020-08-21 15:30:00,80.68,80.91,80.61,80.73,43614.0,77.5267,77.7477,77.4594,77.5747,43614.0
2020-08-24 09:30:00,81.39,81.86,80.98,81.73,9713.0,78.2089,78.6606,77.8149,78.5356,9713.0
2020-08-24 10:00:00,81.78,82.33,81.71,82.25,16810.0,78.5837,79.1122,78.5164,79.0353,16810.0
2020-08-24 10:30:00,82.34,83.16,82.33,83.09,18370.0,79.1218,79.9097,79.1122,79.8425,18370.0
2020-08-24 11:00:00,83.03,83.03,82.56,82.86,13249.0,79.7848,79.7848,79.3332,79.6215,13249.0
2020-08-24 11:30:00,82.89,83.09,82.72,82.72,16049.0,79.6503,79.8425,79.4869,79.4869,16049.0
2020-08-24 12:00:00,82.72,82.92,82.57,82.83,9323.0,79.4869,79.6791,79.3428,79.5926,9323.0
2020-08-24 12:30:00,82.83,83.54,82.8,83.54,26685.0,79.5926,80.2749,79.5638,80.2749,26685.0
2020-08-24 13:00:00,83.56,83.6,83.28,83.38,16762.0,80.2941,80.3325,80.0251,80.1211,16762.0
2020-08-24 13:30:00,83.43,83.55,83.32,83.47,7202.0,80.1692,80.2845,80.0635,80.2076,7202.0
2020-08-24 14:00:00,83.48,83.78,83.41,83.77,9861.0,80.2172,80.5055,80.15,80.4959,9861.0
2020-08-24 14:30:00,83.71,83.86,83.6,83.8,9754.0,80.4382,80.5824,80.3325,80.5247,9754.0
2020-08-24 15:00:00,83.82,83.98,83.73,83.97,14022.0,80.544,80.6977,80.4575,80.6881,14022.0
2020-08-24 15:30:00,83.97,84.5,83.97,84.49,84618.0,80.6881,81.1974,80.6881,81.1878,84618.0
2020-08-25 09:30:00,85.39,85.63,84.23,85.21,15728.0,82.0526,82.2832,80.9379,81.8796,15728.0
2020-08-25 10:00:00,85.17,85.18,84.38,84.8,9515.0,81.8412,81.8508,81.0821,81.4856,9515.0
2020-08-25 10:30:00,84.7,84.76,84.39,84.48,10033.0,81.3896,81.4472,81.0917,81.1782,10033.0
2020-08-25 11:00:00,84.48,84.53,84.13,84.45,8118.0,81.1782,81.2262,80.8418,81.1493,8118.0
2020-08-25 11:30:00,84.42,84.48,84.04,84.16,5722.0,81.1205,81.1782,80.7554,80.8707,5722.0
2020-08-25 12:00:00,84.05,84.36,83.91,84.28,11817.0,80.765,81.0628,80.6304,80.986,11817.0
2020-08-25 12:30:00,84.29,84.52,84.23,84.45,11487.0,80.9956,81.2166,80.9379,81.1493,11487.0
2020-08-25 13:00:00,84.49,84.56,84.29,84.53,6924.0,81.1878,81.255,80.9956,81.2262,6924.0
2020-08-25 13:30:00,84.51,84.8,84.51,84.54,11238.0,81.207,81.4856,81.207,81.2358,11238.0
2020-08-25 14:00:00,84.59,84.8,84.5,84.79,7988.0,81.2839,81.4856,81.1974,81.476,7988.0
2020-08-25 14:30:00,84.77,84.78,84.48,84.52,16681.0,81.4568,81.4664,81.1782,81.2166,16681.0
2020-08-25 15:00:00,84.54,84.6,84.44,84.47,14025.0,81.2358,81.2935,81.1397,81.1685,14025.0
2020-08-25 15:30:00,84.47,84.69,84.31,84.31,54370.0,81.1685,81.3799,81.0148,81.0148,54370.0
2020-08-26 09:30:00,84.09,84.09,83.24,83.79,12333.0,80.8034,80.8034,79.9866,80.5151,12333.0
2020-08-26 10:00:00,83.81,84.22,83.53,83.65,13360.0,80.5343,80.9283,80.2653,80.3806,13360.0
2020-08-26 10:30:00,83.65,83.88,83.57,83.75,14609.0,80.3806,80.6016,80.3037,80.4767,14609.0
2020-08-26 11:00:00,83.71,84.03,83.63,83.82,6152.0,80.4382,80.7457,80.3614,80.544,6152.0
2020-08-26 11:30:00,83.81,83.81,83.5,83.73,5898.0,80.5343,80.5343,80.2365,80.4575,5898.0
2020-08-26 12:00:00,83.75,83.85,83.72,83.75,10479.0,80.4767,80.5728,80.4479,80.4767,10479.0
2020-08-26 12:30:00,83.74,84.08,83.7,84.08,11153.0,80.4671,80.7938,80.4286,80.7938,11153.0
2020-08-26 13:00:00,84.07,84.09,83.97,84.03,13979.0,80.7842,80.8034,80.6881,80.7457,13979.0
2020-08-26 13:30:00,84.03,84.18,84.0,84.09,8289.0,80.7457,80.8899,80.7169,80.8034,8289.0
2020-08-26 14:00:00,84.08,84.41,84.08,84.33,9099.0,80.7938,81.1109,80.7938,81.034,9099.0
2020-08-26 14:30:00,84.33,84.54,84.33,84.47,18656.0,81.034,81.2358,81.034,81.1685,18656.0
2020-08-26 15:00:00,84.45,84.59,84.41,84.49,15797.0,81.1493,81.2839,81.1109,81.1878,15797.0
2020-08-26 15:30:00,84.52,84.56,84.07,84.18,55909.0,81.2166,81.255,80.7842,80.8899,55909.0
2020-08-27 09:30:00,83.91,85.7,83.91,85.65,9930.0,80.6304,82.3505,80.6304,82.3024,9930.0
2020-08-27 10:00:00,85.76,85.92,84.94,85.22,8857.0,82.4081,82.5619,81.6202,81.8892,8857.0
2020-08-27 10:30:00,85.18,85.46,84.99,85.46,7764.0,81.8508,82.1199,81.6682,82.1199,7764.0
2020-08-27 11:00:00,85.42,85.42,85.04,85.2,6788.0,82.0814,82.0814,81.7163,81.87,6788.0
2020-08-27 11:30:00,85.21,85.26,84.85,84.98,27936.0,81.8796,81.9277,81.5337,81.6586,27936.0
2020-08-27 12:00:00,85.01,85.05,84.21,84.23,38895.0,81.6874,81.7259,80.9187,80.9379,38895.0
2020-08-27 12:30:00,84.21,84.63,84.21,84.59,33693.0,80.9187,81.3223,80.9187,81.2839,33693.0
2020-08-27 13:00:00,84.59,85.1,84.52,84.95,10103.0,81.2839,81.7739,81.2166,81.6298,10103.0
2020-08-27 13:30:00,84.98,85.08,84.97,85.02,6942.0,81.6586,81.7547,81.649,81.697,6942.0
2020-08-27 14:00:00,85.12,85.27,85.09,85.14,6985.0,81.7931,81.9373,81.7643,81.8124,6985.0
2020-08-27 14:30:00,85.14,85.25,85.08,85.13,14012.0,81.8124,81.9181,81.7547,81.8027,14012.0
2020-08-27 15:00:00,85.14,85.4,85.1,85.36,16975.0,81.8124,82.0622,81.7739,82.0238,16975.0
2020-08-27 15:30:00,85.39,85.51,84.95,85.09,52709.0,82.0526,82.1679,81.6298,81.7643,52709.0
2020-08-28 09:30:00,85.77,85.77,84.69,85.09,6098.0,82.4177,82.4177,81.3799,81.7643,6098.0
2020-08-28 10:00:00,85.25,85.25,84.71,84.78,12839.0,81.9181,81.9181,81.3992,81.4664,12839.0
2020-08-28 10:30:00,84.8,84.91,84.45,84.81,56684.0,81.4856,81.5913,81.1493,81.4953,56684.0
2020-08-28 11:00:00,84.78,84.89,84.68,84.7,9855.0,81.4664,81.5721,81.3703,81.3896,9855.0
2020-08-28 11:30:00,84.67,84.72,84.47,84.55,16299.0,81.3607,81.4088,81.1685,81.2454,16299.0
2020-08-28 12:00:00,84.54,84.64,84.46,84.55,23434.0,81.2358,81.3319,81.1589,81.2454,23434.0
2020-08-28 12:30:00,84.56,84.96,84.47,84.91,18143.0,81.255,81.6394,81.1685,81.5913,18143.0
2020-08-28 13:00:00,84.97,85.13,84.93,84.94,8465.0,81.649,81.8027,81.6106,81.6202,8465.0
2020-08-28 13:30:00,84.96,85.05,84.85,84.85,7630.0,81.6394,81.7259,81.5337,81.5337,7630.0
2020-08-28 14:00:00,84.86,84.98,84.7,84.75,13281.0,81.5433,81.6586,81.3896,81.4376,13281.0
2020-08-28 14:30:00,84.75,84.89,84.67,84.83,18770.0,81.4376,81.5721,81.3607,81.5145,18770.0
2020-08-28 15:00:00,84.88,84.93,84.69,84.78,18688.0,81.5625,81.6106,81.3799,81.4664,18688.0
2020-08-28 15:30:00,84.78,84.86,84.65,84.79,55249.0,81.4664,81.5433,81.3415,81.476,55249.0
2020-08-31 09:30:00,84.66,84.66,82.92,83.09,18873.0,81.3511,81.3511,79.6791,79.8425,18873.0
2020-08-31 10:00:00,83.01,83.37,82.93,83.03,17101.0,79.7656,80.1115,79.6887,79.7848,17101.0
2020-08-31 10:30:00,83.06,83.49,83.05,83.4,7666.0,79.8137,80.2268,79.804,80.1404,7666.0
2020-08-31 11:00:00,83.46,83.61,83.17,83.17,73103.0,80.198,80.3422,79.9194,79.9194,73103.0
2020-08-31 11:30:00,83.19,83.44,83.17,83.43,5648.0,79.9386,80.1788,79.9194,80.1692,5648.0
2020-08-31 12:00:00,83.35,83.56,83.27,83.33,8200.0,80.0923,80.2941,80.0154,80.0731,8200.0
2020-08-31 12:30:00,83.3,83.39,83.22,83.34,9850.0,80.0443,80.1308,79.9674,80.0827,9850.0
2020-08-31 13:00:00,83.36,83.41,83.29,83.34,6220.0,80.1019,80.15,80.0347,80.0827,6220.0
2020-08-31 13:30:00,83.32,83.32,82.81,82.84,6569.0,80.0635,80.0635,79.5734,79.6023,6569.0
2020-08-31 14:00:00,82.84,82.91,82.71,82.71,8383.0,79.6023,79.6695,79.4773,79.4773,8383.0
2020-08-31 14:30:00,82.72,82.96,82.68,82.83,11557.0,79.4869,79.7176,79.4485,79.5926,11557.0
2020-08-31 15:00:00,82.82,82.88,82.7,82.83,16707.0,79.583,79.6407,79.4677,79.5926,16707.0
2020-08-31 15:30:00,82.83,82.93,82.44,82.49,65752.0,79.5926,79.6887,79.2179,79.2659,65752.0
2020-09-01 09:30:00,81.86,82.35,81.45,82.25,26006.0,78.6606,79.1314,78.2666,79.0353,26006.0
2020-09-01 10:00:00,82.32,83.51,82.26,83.51,18234.0,79.1026,80.2461,79.0449,80.2461,18234.0
2020-09-01 10:30:00,83.48,83.6,83.14,83.25,13806.0,80.2172,80.3325,79.8905,79.9962,13806.0
2020-09-01 11:00:00,83.19,83.25,82.85,82.94,11476.0,79.9386,79.9962,79.6119,79.6983,11476.0
2020-09-01 11:30:00,82.96,83.07,82.87,82.87,10978.0,79.7176,79.8233,79.6311,79.6311,10978.0
2020-09-01 12:00:00,82.85,82.93,82.62,82.66,9437.0,79.6119,79.6887,79.3909,79.4293,9437.0
2020-09-01 12:30:00,82.66,82.66,82.45,82.62,10077.0,79.4293,79.4293,79.2275,79.3909,10077.0
2020-09-01 13:00:00,82.6,82.6,82.24,82.24,10747.0,79.3716,79.3716,79.0257,79.0257,10747.0
2020-09-01 13:30:00,82.26,82.39,82.19,82.2,9586.0,79.0449,79.1698,78.9777,78.9873,9586.0
2020-09-01 14:00:00,82.23,82.3,82.17,82.29,9085.0,79.0161,79.0834,78.9584,79.0737,9085.0
2020-09-01 14:30:00,82.29,82.4,82.16,82.23,12051.0,79.0737,79.1795,78.9488,79.0161,12051.0
2020-09-01 15:00:00,82.2,82.28,82.06,82.08,17827.0,78.9873,79.0641,78.8527,78.872,17827.0
2020-09-01 15:30:00,82.1,82.2,81.91,82.03,101040.0,78.8912,78.9873,78.7086,78.8239,101040.0
2020-09-02 09:30:00,82.0,82.67,81.61,82.67,14341.0,78.7951,79.4389,78.4203,79.4389,14341.0
2020-09-02 10:00:00,82.73,82.85,82.22,82.75,10214.0,79.4966,79.6119,79.0065,79.5158,10214.0
2020-09-02 10:30:00,82.7,83.11,82.64,82.94,9490.0,79.4677,79.8617,79.4101,79.6983,9490.0
2020-09-02 11:00:00,82.97,83.1,82.73,82.8,29574.0,79.7272,79.8521,79.4966,79.5638,29574.0
2020-09-02 11:30:00,82.8,83.57,82.8,83.46,25640.0,79.5638,80.3037,79.5638,80.198,25640.0
2020-09-02 12:00:00,83.45,83.48,83.18,83.31,10742.0,80.1884,80.2172,79.929,80.0539,10742.0
2020-09-02 12:30:00,83.31,83.31,83.02,83.05,14602.0,80.0539,80.0539,79.7752,79.804,14602.0
2020-09-02 13:00:00,83.04,83.22,82.85,83.2,11687.0,79.7944,79.9674,79.6119,79.9482,11687.0
2020-09-02 13:30:00,83.18,83.25,83.04,83.04,36091.0,79.929,79.9962,79.7944,79.7944,36091.0
2020-09-02 14:00:00,83.07,83.07,82.73,82.77,64286.0,79.8233,79.8233,79.4966,79.535,64286.0
2020-09-02 14:30:00,82.76,83.2,82.74,83.11,25681.0,79.5254,79.9482,79.5062,79.8617,25681.0
2020-09-02 15:00:00,83.1,83.23,82.82,83.1,21871.0,79.8521,79.977,79.583,79.8521,21871.0
2020-09-02 15:30:00,83.13,83.4,82.97,82.97,66426.0,79.8809,80.1404,79.7272,79.7272,66426.0
2020-09-03 09:30:00,83.88,85.3,83.79,85.22,28010.0,80.6016,81.9661,80.5151,81.8892,28010.0
2020-09-03 10:00:00,85.16,85.16,84.4,84.91,25109.0,81.8316,81.8316,81.1013,81.5913,25109.0
2020-09-03 10:30:00,84.96,85.99,84.86,85.66,32863.0,81.6394,82.6291,81.5433,82.312,32863.0
2020-09-03 11:00:00,85.59,85.6,83.59,83.73,17433.0,82.2448,82.2544,80.3229,80.4575,17433.0
2020-09-03 11:30:00,83.69,84.19,83.39,83.85,36137.0,80.419,80.8995,80.1308,80.5728,36137.0
2020-09-03 12:00:00,83.83,84.21,83.59,83.7,22643.0,80.5536,80.9187,80.3229,80.4286,22643.0
2020-09-03 12:30:00,83.66,83.78,82.9,82.9,38492.0,80.3902,80.5055,79.6599,79.6599,38492.0
2020-09-03 13:00:00,82.94,83.09,82.53,82.8,12483.0,79.6983,79.8425,79.3044,79.5638,12483.0
2020-09-03 13:30:00,82.77,82.77,82.23,82.55,11571.0,79.535,79.535,79.0161,79.3236,11571.0
2020-09-03 14:00:00,82.55,82.81,82.42,82.57,13405.0,79.3236,79.5734,79.1987,79.3428,13405.0
2020-09-03 14:30:00,82.55,82.85,82.09,82.11,19677.0,79.3236,79.6119,78.8816,78.9008,19677.0
2020-09-03 15:00:00,82.1,82.29,81.88,81.95,26121.0,78.8912,79.0737,78.6798,78.747,26121.0
2020-09-03 15:30:00,81.95,82.11,81.47,81.85,92516.0,78.747,78.9008,78.2858,78.6509,92516.0
2020-09-04 09:30:00,84.0,84.31,82.86,83.65,13097.0,80.7169,81.0148,79.6215,80.3806,13097.0
2020-09-04 10:00:00,83.81,84.44,83.6,83.71,9601.0,80.5343,81.1397,80.3325,80.4382,9601.0
2020-09-04 10:30:00,83.69,84.06,83.21,83.84,25230.0,80.419,80.7746,79.9578,80.5632,25230.0
2020-09-04 11:00:00,83.85,83.91,83.17,83.28,21180.0,80.5728,80.6304,79.9194,80.0251,21180.0
2020-09-04 11:30:00,83.5,83.63,82.79,83.09,11020.0,80.2365,80.3614,79.5542,79.8425,11020.0
2020-09-04 12:00:00,83.18,83.9,83.0,83.9,22255.0,79.929,80.6208,79.756,80.6208,22255.0
2020-09-04 12:30:00,83.9,84.72,83.74,84.57,41121.0,80.6208,81.4088,80.4671,81.2646,41121.0
2020-09-04 13:00:00,84.56,84.56,84.22,84.28,11367.0,81.255,81.255,80.9283,80.986,11367.0
2020-09-04 13:30:00,84.18,84.2,83.83,83.98,12912.0,80.8899,80.9091,80.5536,80.6977,12912.0
2020-09-04 14:00:00,83.98,84.19,83.87,84.19,7213.0,80.6977,80.8995,80.592,80.8995,7213.0
2020-09-04 14:30:00,84.18,84.69,84.07,84.59,14086.0,80.8899,81.3799,80.7842,81.2839,14086.0
2020-09-04 15:00:00,84.57,84.67,84.35,84.47,20752.0,81.2646,81.3607,81.0532,81.1685,20752.0
2020-09-04 15:30:00,84.45,84.51,83.84,83.9,101989.0,81.1493,81.207,80.5632,80.6208,101989.0
2020-09-08 09:30:00,83.4,83.4,81.43,82.27,25182.0,80.1404,80.1404,78.2474,79.0545,25182.0
2020-09-08 10:00:00,82.16,82.16,81.13,81.26,21767.0,78.9488,78.9488,77.9591,78.084,21767.0
2020-09-08 10:30:00,81.31,81.73,80.66,80.66,10509.0,78.1321,78.5356,77.5075,77.5075,10509.0
2020-09-08 11:00:00,80.63,81.26,80.63,81.01,52249.0,77.4786,78.084,77.4786,77.8438,52249.0
2020-09-08 11:30:00,81.0,81.13,80.68,80.89,7209.0,77.8342,77.9591,77.5267,77.7285,7209.0
2020-09-08 12:00:00,80.89,82.02,80.89,81.88,10293.0,77.7285,78.8143,77.7285,78.6798,10293.0
2020-09-08 12:30:00,81.92,82.0,81.68,81.92,6208.0,78.7182,78.7951,78.4876,78.7182,6208.0
2020-09-08 13:00:00,81.89,82.4,81.74,82.32,15178.0,78.6894,79.1795,78.5452,79.1026,15178.0
2020-09-08 13:30:00,82.32,82.32,82.04,82.14,10865.0,79.1026,79.1026,78.8335,78.9296,10865.0
2020-09-08 14:00:00,82.16,82.38,81.99,82.0,23178.0,78.9488,79.1602,78.7855,78.7951,23178.0
2020-09-08 14:30:00,81.99,82.04,81.6,81.99,19662.0,78.7855,78.8335,78.4107,78.7855,19662.0
2020-09-08 15:00:00,82.04,82.08,81.68,82.08,19755.0,78.8335,78.872,78.4876,78.872,19755.0
2020-09-08 15:30:00,82.07,82.26,81.43,81.48,93763.0,78.8623,79.0449,78.2474,78.2954,93763.0
2020-09-09 09:30:00,82.36,82.51,81.96,82.51,7038.0,79.141,79.2852,78.7566,79.2852,7038.0
2020-09-09 10:00:00,82.5,82.58,81.85,81.85,7523.0,79.2755,79.3524,78.6509,78.6509,7523.0
2020-09-09 10:30:00,81.71,81.89,81.27,81.48,9833.0,78.5164,78.6894,78.0936,78.2954,9833.0
2020-09-09 11:00:00,81.51,81.81,81.46,81.75,8320.0,78.3242,78.6125,78.2762,78.5549,8320.0
2020-09-09 11:30:00,81.72,81.81,81.48,81.7,16830.0,78.526,78.6125,78.2954,78.5068,16830.0
2020-09-09 12:00:00,81.68,81.79,81.61,81.62,8942.0,78.4876,78.5933,78.4203,78.4299,8942.0
2020-09-09 12:30:00,81.59,81.88,81.5,81.5,9946.0,78.4011,78.6798,78.3146,78.3146,9946.0
2020-09-09 13:00:00,81.57,82.11,81.57,82.08,24669.0,78.3819,78.9008,78.3819,78.872,24669.0
2020-09-09 13:30:00,82.1,82.38,82.1,82.3,11733.0,78.8912,79.1602,78.8912,79.0834,11733.0
2020-09-09 14:00:00,82.38,82.43,81.94,81.94,15015.0,79.1602,79.2083,78.7374,78.7374,15015.0
2020-09-09 14:30:00,82.01,82.23,81.78,81.94,60105.0,78.8047,79.0161,78.5837,78.7374,60105.0
2020-09-09 15:00:00,82.02,82.11,81.92,82.11,15868.0,78.8143,78.9008,78.7182,78.9008,15868.0
2020-09-09 15:30:00,82.12,82.15,81.45,81.59,63344.0,78.9104,78.9392,78.2666,78.4011,63344.0
2020-09-10 09:30:00,82.16,82.7,81.8,82.0,11430.0,78.9488,79.4677,78.6029,78.7951,11430.0
2020-09-10 10:00:00,82.04,82.05,81.33,81.41,9708.0,78.8335,78.8431,78.1513,78.2281,9708.0
2020-09-10 10:30:00,81.45,81.55,80.83,80.83,15273.0,78.2666,78.3627,77.6708,77.6708,15273.0
2020-09-10 11:00:00,80.9,81.17,80.84,81.02,11513.0,77.7381,77.9975,77.6804,77.8534,11513.0
2020-09-10 11:30:00,81.02,81.06,80.37,80.47,27028.0,77.8534,77.8918,77.2288,77.3249,27028.0
2020-09-10 12:00:00,80.49,80.81,80.49,80.71,19208.0,77.3441,77.6516,77.3441,77.5555,19208.0
2020-09-10 12:30:00,80.69,80.72,80.13,80.38,19609.0,77.5363,77.5651,76.9982,77.2384,19609.0
2020-09-10 13:00:00,80.41,80.85,80.4,80.62,13452.0,77.2672,77.69,77.2576,77.469,13452.0
2020-09-10 13:30:00,80.62,80.74,80.45,80.61,10640.0,77.469,77.5843,77.3057,77.4594,10640.0
2020-09-10 14:00:00,80.6,80.86,80.36,80.36,29785.0,77.4498,77.6996,77.2192,77.2192,29785.0
2020-09-10 14:30:00,80.34,80.75,80.27,80.55,41577.0,77.2,77.5939,77.1327,77.4018,41577.0
2020-09-10 15:00:00,80.52,80.67,80.16,80.36,25399.0,77.3729,77.5171,77.027,77.2192,25399.0
2020-09-10 15:30:00,80.34,80.7,80.07,80.11,79041.0,77.2,77.5459,76.9405,76.979,79041.0
2020-09-11 09:30:00,80.08,80.31,79.55,79.73,5165.0,76.9501,77.1711,76.4408,76.6138,5165.0
2020-09-11 10:00:00,79.82,80.39,79.82,80.2,5498.0,76.7003,77.248,76.7003,77.0654,5498.0
2020-09-11 10:30:00,80.07,80.44,80.05,80.23,6128.0,76.9405,77.2961,76.9213,77.0943,6128.0
2020-09-11 11:00:00,80.14,80.62,80.08,80.54,6855.0,77.0078,77.469,76.9501,77.3921,6855.0
2020-09-11 11:30:00,80.58,81.19,80.53,81.13,14080.0,77.4306,78.0167,77.3825,77.9591,14080.0
2020-09-11 12:00:00,81.08,81.46,81.0,81.43,6534.0,77.911,78.2762,77.8342,78.2474,6534.0
2020-09-11 12:30:00,81.4,81.52,81.19,81.44,13342.0,78.2185,78.3338,78.0167,78.257,13342.0
2020-09-11 13:00:00,81.46,81.46,81.14,81.32,37449.0,78.2762,78.2762,77.9687,78.1417,37449.0
2020-09-11 13:30:00,81.3,81.42,81.05,81.05,26887.0,78.1224,78.2378,77.8822,77.8822,26887.0
2020-09-11 14:00:00,81.03,81.33,80.96,81.26,11387.0,77.863,78.1513,77.7957,78.084,11387.0
2020-09-11 14:30:00,81.26,81.79,81.26,81.73,20659.0,78.084,78.5933,78.084,78.5356,20659.0
2020-09-11 15:00:00,81.73,81.81,81.3,81.78,22625.0,78.5356,78.6125,78.1224,78.5837,22625.0
2020-09-11 15:30:00,81.83,81.9,81.42,81.44,45281.0,78.6317,78.699,78.2378,78.257,45281.0
2020-09-14 09:30:00,82.24,82.87,82.24,82.76,7284.0,79.0257,79.6311,79.0257,79.5254,7284.0
2020-09-14 10:00:00,82.9,83.23,82.73,83.18,7966.0,79.6599,79.977,79.4966,79.929,7966.0
2020-09-14 10:30:00,83.22,83.37,82.94,82.96,7884.0,79.9674,80.1115,79.6983,79.7176,7884.0
2020-09-14 11:00:00,82.95,82.99,82.77,82.87,6860.0,79.708,79.7464,79.535,79.6311,6860.0
2020-09-14 11:30:00,82.85,83.08,82.85,82.99,10624.0,79.6119,79.8329,79.6119,79.7464,10624.0
2020-09-14 12:00:00,83.0,83.52,83.0,83.52,6806.0,79.756,80.2557,79.756,80.2557,6806.0
2020-09-14 12:30:00,83.45,83.71,83.45,83.71,8220.0,80.1884,80.4382,80.1884,80.4382,8220.0
2020-09-14 13:00:00,83.72,83.83,83.47,83.5,5915.0,80.4479,80.5536,80.2076,80.2365,5915.0
2020-09-14 13:30:00,83.51,83.55,83.09,83.09,5561.0,80.2461,80.2845,79.8425,79.8425,5561.0
2020-09-14 14:00:00,83.09,83.42,82.99,83.41,10589.0,79.8425,80.1596,79.7464,80.15,10589.0
2020-09-14 14:30:00,83.36,83.64,83.3,83.44,23221.0,80.1019,80.371,80.0443,80.1788,23221.0
2020-09-14 15:00:00,83.41,83.47,83.03,83.25,25620.0,80.15,80.2076,79.7848,79.9962,25620.0
2020-09-14 15:30:00,83.25,83.76,83.08,83.24,58163.0,79.9962,80.4863,79.8329,79.9866,58163.0
2020-09-15 09:30:00,83.15,83.84,82.4,82.42,24022.0,79.9001,80.5632,79.1795,79.1987,24022.0
2020-09-15 10:00:00,82.38,83.35,82.38,83.03,12222.0,79.1602,80.0923,79.1602,79.7848,12222.0
2020-09-15 10:30:00,83.11,83.42,83.06,83.24,10334.0,79.8617,80.1596,79.8137,79.9866,10334.0
2020-09-15 11:00:00,83.29,83.52,83.26,83.42,73729.0,80.0347,80.2557,80.0058,80.1596,73729.0
2020-09-15 11:30:00,83.4,83.44,83.3,83.3,28793.0,80.1404,80.1788,80.0443,80.0443,28793.0
2020-09-15 12:00:00,83.31,83.5,83.29,83.41,33811.0,80.0539,80.2365,80.0347,80.15,33811.0
2020-09-15 12:30:00,83.4,83.7,83.39,83.67,12574.0,80.1404,80.4286,80.1308,80.3998,12574.0
2020-09-15 13:00:00,83.62,83.81,83.53,83.57,11933.0,80.3518,80.5343,80.2653,80.3037,11933.0
2020-09-15 13:30:00,83.56,83.64,83.41,83.41,18756.0,80.2941,80.371,80.15,80.15,18756.0
2020-09-15 14:00:00,83.42,83.6,83.36,83.52,16352.0,80.1596,80.3325,80.1019,80.2557,16352.0
2020-09-15 14:30:00,83.51,83.83,83.49,83.81,19894.0,80.2461,80.5536,80.2268,80.5343,19894.0
2020-09-15 15:00:00,83.81,84.01,83.58,83.6,41925.0,80.5343,80.7265,80.3133,80.3325,41925.0
2020-09-15 15:30:00,83.63,83.63,83.34,83.39,58788.0,80.3614,80.3614,80.0827,80.1308,58788.0
2020-09-16 09:30:00,83.25,84.01,83.25,84.01,14567.0,79.9962,80.7265,79.9962,80.7265,14567.0
2020-09-16 10:00:00,84.01,84.83,83.99,84.46,19952.0,80.7265,81.5145,80.7073,81.1589,19952.0
2020-09-16 10:30:00,84.48,84.86,84.46,84.83,21746.0,81.1782,81.5433,81.1589,81.5145,21746.0
2020-09-16 11:00:00,84.94,85.18,84.68,85.06,20482.0,81.6202,81.8508,81.3703,81.7355,20482.0
2020-09-16 11:30:00,85.07,85.07,84.48,84.48,12356.0,81.7451,81.7451,81.1782,81.1782,12356.0
2020-09-16 12:00:00,84.48,84.62,84.32,84.62,12906.0,81.1782,81.3127,81.0244,81.3127,12906.0
2020-09-16 12:30:00,84.59,84.64,84.38,84.38,10631.0,81.2839,81.3319,81.0821,81.0821,10631.0
2020-09-16 13:00:00,84.42,84.45,84.24,84.35,6861.0,81.1205,81.1493,80.9475,81.0532,6861.0
2020-09-16 13:30:00,84.32,84.57,84.3,84.5,9180.0,81.0244,81.2646,81.0052,81.1974,9180.0
2020-09-16 14:00:00,84.29,84.75,84.28,84.67,13829.0,80.9956,81.4376,80.986,81.3607,13829.0
2020-09-16 14:30:00,84.68,85.0,84.51,84.58,15801.0,81.3703,81.6778,81.207,81.2742,15801.0
2020-09-16 15:00:00,84.59,84.64,84.1,84.53,38864.0,81.2839,81.3319,80.813,81.2262,38864.0
2020-09-16 15:30:00,84.51,84.73,83.75,83.81,75204.0,81.207,81.4184,80.4767,80.5343,75204.0
2020-09-17 09:30:00,83.0,83.16,82.56,82.97,19339.0,79.756,79.9097,79.3332,79.7272,19339.0
2020-09-17 10:00:00,83.07,83.93,82.86,83.8,13019.0,79.8233,80.6497,79.6215,80.5247,13019.0
2020-09-17 10:30:00,83.89,83.96,83.63,83.82,13028.0,80.6112,80.6785,80.3614,80.544,13028.0
2020-09-17 11:00:00,83.79,84.15,83.79,83.95,10473.0,80.5151,80.8611,80.5151,80.6689,10473.0
2020-09-17 11:30:00,83.96,83.98,83.59,83.66,12084.0,80.6785,80.6977,80.3229,80.3902,12084.0
2020-09-17 12:00:00,83.64,83.68,82.97,83.11,17219.0,80.371,80.4094,79.7272,79.8617,17219.0
2020-09-17 12:30:00,83.05,83.8,83.01,83.72,16509.0,79.804,80.5247,79.7656,80.4479,16509.0
2020-09-17 13:00:00,83.71,83.79,83.59,83.6,13409.0,80.4382,80.5151,80.3229,80.3325,13409.0
2020-09-17 13:30:00,83.57,83.63,83.45,83.55,10416.0,80.3037,80.3614,80.1884,80.2845,10416.0
2020-09-17 14:00:00,83.55,83.75,83.48,83.61,13119.0,80.2845,80.4767,80.2172,80.3422,13119.0
2020-09-17 14:30:00,83.52,83.72,83.42,83.45,18369.0,80.2557,80.4479,80.1596,80.1884,18369.0
2020-09-17 15:00:00,83.45,83.64,83.21,83.31,24905.0,80.1884,80.371,79.9578,80.0539,24905.0
2020-09-17 15:30:00,83.29,83.74,83.29,83.4,68952.0,80.0347,80.4671,80.0347,80.1404,68952.0
2020-09-18 09:30:00,82.98,83.59,82.8,83.13,76488.0,79.7368,80.3229,79.5638,79.8809,76488.0
2020-09-18 10:00:00,83.21,83.99,83.16,83.92,8668.0,79.9578,80.7073,79.9097,80.64,8668.0
2020-09-18 10:30:00,83.97,83.99,83.61,83.72,8104.0,80.6881,80.7073,80.3422,80.4479,8104.0
2020-09-18 11:00:00,83.7,84.02,83.59,83.59,17789.0,80.4286,80.7361,80.3229,80.3229,17789.0
2020-09-18 11:30:00,83.61,83.77,83.48,83.57,11944.0,80.3422,80.4959,80.2172,80.3037,11944.0
2020-09-18 12:00:00,83.61,83.72,83.52,83.56,10545.0,80.3422,80.4479,80.2557,80.2941,10545.0
2020-09-18 12:30:00,83.46,83.61,83.34,83.5,15094.0,80.198,80.3422,80.0827,80.2365,15094.0
2020-09-18 13:00:00,83.49,83.76,83.23,83.23,17318.0,80.2268,80.4863,79.977,79.977,17318.0
2020-09-18 13:30:00,83.17,83.34,82.92,83.03,13261.0,79.9194,80.0827,79.6791,79.7848,13261.0
2020-09-18 14:00:00,83.0,83.15,82.87,83.06,13220.0,79.756,79.9001,79.6311,79.8137,13220.0
2020-09-18 14:30:00,83.06,83.08,82.9,82.97,14954.0,79.8137,79.8329,79.6599,79.7272,14954.0
2020-09-18 15:00:00,82.98,83.14,82.95,83.13,18704.0,79.7368,79.8905,79.708,79.8809,18704.0
2020-09-18 15:30:00,83.2,83.32,82.36,82.48,129374.0,79.9482,80.0635,79.141,79.2563,129374.0
2020-09-21 09:30:00,80.47,81.2,80.33,81.01,15627.0,77.3249,78.0264,77.1904,77.8438,15627.0
2020-09-21 10:00:00,81.03,81.32,80.38,80.56,17836.0,77.863,78.1417,77.2384,77.4114,17836.0
2020-09-21 10:30:00,80.55,80.55,79.65,79.65,18871.0,77.4018,77.4018,76.5369,76.5369,18871.0
2020-09-21 11:00:00,79.67,79.76,78.77,78.79,21856.0,76.5562,76.6426,75.6913,75.7105,21856.0
2020-09-21 11:30:00,78.83,78.91,78.52,78.61,17852.0,75.749,75.8259,75.4511,75.5376,17852.0
2020-09-21 12:00:00,78.57,78.87,78.57,78.73,37835.0,75.4991,75.7874,75.4991,75.6529,37835.0
2020-09-21 12:30:00,78.71,78.74,78.23,78.39,36887.0,75.6337,75.6625,75.1724,75.3262,36887.0
2020-09-21 13:00:00,78.41,78.68,78.22,78.68,20733.0,75.3454,75.6048,75.1628,75.6048,20733.0
2020-09-21 13:30:00,78.66,78.85,78.62,78.68,21987.0,75.5856,75.7682,75.5472,75.6048,21987.0
2020-09-21 14:00:00,78.68,78.95,78.57,78.79,27781.0,75.6048,75.8643,75.4991,75.7105,27781.0
2020-09-21 14:30:00,78.66,78.92,78.5,78.86,31118.0,75.5856,75.8355,75.4319,75.7778,31118.0
2020-09-21 15:00:00,78.86,79.31,78.81,79.12,35293.0,75.7778,76.2102,75.7298,76.0276,35293.0
2020-09-21 15:30:00,79.15,79.47,78.95,79.29,116694.0,76.0565,76.364,75.8643,76.191,116694.0
2020-09-22 09:30:00,78.99,80.67,78.99,79.37,12957.0,75.9027,77.5171,75.9027,76.2679,12957.0
2020-09-22 10:00:00,79.37,79.79,79.29,79.51,16911.0,76.2679,76.6715,76.191,76.4024,16911.0
2020-09-22 10:30:00,79.54,79.62,79.12,79.15,56632.0,76.4312,76.5081,76.0276,76.0565,56632.0
2020-09-22 11:00:00,79.14,79.49,79.1,79.41,41808.0,76.0469,76.3832,76.0084,76.3063,41808.0
2020-09-22 11:30:00,79.42,79.56,79.31,79.41,28713.0,76.3159,76.4504,76.2102,76.3063,28713.0
2020-09-22 12:00:00,79.39,79.55,79.35,79.38,12716.0,76.2871,76.4408,76.2487,76.2775,12716.0
2020-09-22 12:30:00,79.36,79.66,79.32,79.41,21446.0,76.2583,76.5465,76.2198,76.3063,21446.0
2020-09-22 13:00:00,79.44,79.47,79.34,79.41,14069.0,76.3351,76.364,76.239,76.3063,14069.0
2020-09-22 13:30:00,79.46,79.62,79.39,79.6,16018.0,76.3544,76.5081,76.2871,76.4889,16018.0
2020-09-22 14:00:00,79.61,79.78,79.54,79.68,20746.0,76.4985,76.6619,76.4312,76.5658,20746.0
2020-09-22 14:30:00,79.72,79.86,79.44,79.44,32896.0,76.6042,76.7387,76.3351,76.3351,32896.0
2020-09-22 15:00:00,79.43,79.59,79.26,79.56,25567.0,76.3255,76.4793,76.1622,76.4504,25567.0
2020-09-22 15:30:00,79.55,79.95,79.43,79.47,104033.0,76.4408,76.8252,76.3255,76.364,104033.0
2020-09-23 09:30:00,79.88,80.92,79.88,80.72,8781.0,76.7579,77.7573,76.7579,77.5651,8781.0
2020-09-23 10:00:00,80.56,80.96,80.34,80.74,11668.0,77.4114,77.7957,77.2,77.5843,11668.0
2020-09-23 10:30:00,80.78,80.85,80.12,80.21,15514.0,77.6228,77.69,76.9886,77.075,15514.0
2020-09-23 11:00:00,80.2,80.56,80.03,80.1,19414.0,77.0654,77.4114,76.9021,76.9693,19414.0
2020-09-23 11:30:00,80.09,80.31,79.93,80.03,32359.0,76.9597,77.1711,76.806,76.9021,32359.0
2020-09-23 12:00:00,80.01,80.11,79.68,79.79,15256.0,76.8829,76.979,76.5658,76.6715,15256.0
2020-09-23 12:30:00,79.79,79.93,79.64,79.72,13997.0,76.6715,76.806,76.5273,76.6042,13997.0
2020-09-23 13:00:00,79.75,79.78,79.22,79.23,8548.0,76.633,76.6619,76.1237,76.1333,8548.0
2020-09-23 13:30:00,79.3,79.34,78.96,79.09,12375.0,76.2006,76.239,75.8739,75.9988,12375.0
2020-09-23 14:00:00,79.05,79.06,78.59,78.63,16218.0,75.9604,75.97,75.5184,75.5568,16218.0
2020-09-23 14:30:00,78.61,78.66,78.11,78.12,18510.0,75.5376,75.5856,75.0571,75.0667,18510.0
2020-09-23 15:00:00,78.12,78.21,77.66,77.87,24482.0,75.0667,75.1532,74.6247,74.8265,24482.0
2020-09-23 15:30:00,77.9,77.99,77.31,77.44,72678.0,74.8553,74.9418,74.2884,74.4133,72678.0
2020-09-24 09:30:00,77.37,77.43,75.39,75.78,18106.0,74.346,74.4037,72.4434,72.8182,18106.0
2020-09-24 10:00:00,75.83,77.08,75.76,76.97,15813.0,72.8662,74.0674,72.799,73.9617,15813.0
2020-09-24 10:30:00,76.91,77.1,76.72,76.84,26631.0,73.904,74.0866,73.7214,73.8368,26631.0
2020-09-24 11:00:00,76.87,76.92,76.53,76.9,13809.0,73.8656,73.9136,73.5389,73.8944,13809.0
2020-09-24 11:30:00,76.94,77.64,76.93,77.64,18517.0,73.9329,74.6055,73.9232,74.6055,18517.0
2020-09-24 12:00:00,77.76,78.25,77.68,78.15,16218.0,74.7208,75.1917,74.6439,75.0956,16218.0
2020-09-24 12:30:00,78.1,78.47,77.92,78.47,17150.0,75.0475,75.4031,74.8745,75.4031,17150.0
2020-09-24 13:00:00,78.47,79.18,78.4,79.04,13719.0,75.4031,76.0853,75.3358,75.9508,13719.0
2020-09-24 13:30:00,79.05,79.14,78.81,78.84,15044.0,75.9604,76.0469,75.7298,75.7586,15044.0
2020-09-24 14:00:00,78.84,78.96,78.42,78.46,24310.0,75.7586,75.8739,75.355,75.3934,24310.0
2020-09-24 14:30:00,78.43,78.55,77.86,77.86,20986.0,75.3646,75.4799,74.8169,74.8169,20986.0
2020-09-24 15:00:00,77.89,78.11,77.74,77.78,26011.0,74.8457,75.0571,74.7016,74.74,26011.0
2020-09-24 15:30:00,77.77,77.94,77.49,77.77,43385.0,74.7304,74.8938,74.4614,74.7304,43385.0
2020-09-25 09:30:00,77.0,78.03,76.88,77.61,13084.0,73.9905,74.9802,73.8752,74.5767,13084.0
2020-09-25 10:00:00,77.5,77.74,77.02,77.14,8581.0,74.471,74.7016,74.0097,74.125,8581.0
2020-09-25 10:30:00,77.16,77.62,76.87,77.59,9858.0,74.1443,74.5863,73.8656,74.5574,9858.0
2020-09-25 11:00:00,77.54,77.68,76.99,77.45,24628.0,74.5094,74.6439,73.9809,74.4229,24628.0
2020-09-25 11:30:00,77.48,77.73,77.2,77.23,13048.0,74.4517,74.692,74.1827,74.2115,13048.0
2020-09-25 12:00:00,77.2,77.7,77.2,77.69,7238.0,74.1827,74.6631,74.1827,74.6535,7238.0
2020-09-25 12:30:00,77.66,77.92,77.64,77.83,5600.0,74.6247,74.8745,74.6055,74.7881,5600.0
2020-09-25 13:00:00,77.81,78.1,77.76,78.01,12485.0,74.7688,75.0475,74.7208,74.961,12485.0
2020-09-25 13:30:00,78.02,78.05,77.84,77.9,5786.0,74.9706,74.9995,74.7977,74.8553,5786.0
2020-09-25 14:00:00,77.93,78.21,77.92,78.2,14000.0,74.8842,75.1532,74.8745,75.1436,14000.0
2020-09-25 14:30:00,78.18,78.33,78.15,78.33,12250.0,75.1244,75.2685,75.0956,75.2685,12250.0
2020-09-25 15:00:00,78.36,78.92,78.35,78.89,18824.0,75.2974,75.8355,75.2877,75.8066,18824.0
2020-09-25 15:30:00,78.87,78.87,78.3,78.48,45315.0,75.7874,75.7874,75.2397,75.4127,45315.0
2020-09-28 09:30:00,79.88,80.38,79.26,79.71,18880.0,76.7579,77.2384,76.1622,76.5946,18880.0
2020-09-28 10:00:00,79.82,80.59,79.67,80.41,6506.0,76.7003,77.4402,76.5562,77.2672,6506.0
2020-09-28 10:30:00,80.42,80.61,80.14,80.41,33461.0,77.2768,77.4594,77.0078,77.2672,33461.0
2020-09-28 11:00:00,80.47,80.47,79.99,80.06,9837.0,77.3249,77.3249,76.8636,76.9309,9837.0
2020-09-28 11:30:00,80.0,80.61,79.99,80.51,9910.0,76.8733,77.4594,76.8636,77.3633,9910.0
2020-09-28 12:00:00,80.51,80.71,80.48,80.59,11564.0,77.3633,77.5555,77.3345,77.4402,11564.0
2020-09-28 12:30:00,80.52,80.69,80.43,80.53,5495.0,77.3729,77.5363,77.2864,77.3825,5495.0
2020-09-28 13:00:00,80.49,80.49,80.37,80.39,8120.0,77.3441,77.3441,77.2288,77.248,8120.0
2020-09-28 13:30:00,80.39,80.53,80.22,80.22,14341.0,77.248,77.3825,77.0847,77.0847,14341.0
2020-09-28 14:00:00,80.19,80.47,80.12,80.37,12603.0,77.0558,77.3249,76.9886,77.2288,12603.0
2020-09-28 14:30:00,80.38,80.5,80.22,80.38,10231.0,77.2384,77.3537,77.0847,77.2384,10231.0
2020-09-28 15:00:00,80.35,80.36,79.91,80.02,16455.0,77.2096,77.2192,76.7868,76.8925,16455.0
2020-09-28 15:30:00,80.01,80.12,79.69,79.87,43292.0,76.8829,76.9886,76.5754,76.7483,43292.0
2020-09-29 09:30:00,79.34,79.9,78.85,79.55,9853.0,76.239,76.7772,75.7682,76.4408,9853.0
2020-09-29 10:00:00,79.54,80.03,79.42,79.81,6314.0,76.4312,76.9021,76.3159,76.6907,6314.0
2020-09-29 10:30:00,79.79,79.88,79.26,79.26,17527.0,76.6715,76.7579,76.1622,76.1622,17527.0
2020-09-29 11:00:00,79.28,79.29,78.9,79.12,13250.0,76.1814,76.191,75.8162,76.0276,13250.0
2020-09-29 11:30:00,79.09,79.22,78.83,78.84,17843.0,75.9988,76.1237,75.749,75.7586,17843.0
2020-09-29 12:00:00,78.83,79.02,78.72,79.01,14237.0,75.749,75.9316,75.6433,75.9219,14237.0
2020-09-29 12:30:00,79.01,79.24,78.88,79.24,27266.0,75.9219,76.143,75.797,76.143,27266.0
2020-09-29 13:00:00,79.24,79.31,78.9,79.31,10838.0,76.143,76.2102,75.8162,76.2102,10838.0
2020-09-29 13:30:00,79.31,79.52,79.22,79.51,7426.0,76.2102,76.412,76.1237,76.4024,7426.0
2020-09-29 14:00:00,79.51,79.51,79.23,79.3,18894.0,76.4024,76.4024,76.1333,76.2006,18894.0
2020-09-29 14:30:00,79.31,79.4,79.14,79.16,22056.0,76.2102,76.2967,76.0469,76.0661,22056.0
2020-09-29 15:00:00,79.19,79.34,79.14,79.18,21892.0,76.0949,76.239,76.0469,76.0853,21892.0
2020-09-29 15:30:00,79.15,79.27,78.95,79.02,49810.0,76.0565,76.1718,75.8643,75.9316,49810.0
2020-09-30 09:30:00,79.37,79.78,79.15,79.29,9909.0,76.2679,76.6619,76.0565,76.191,9909.0
2020-09-30 10:00:00,79.15,79.77,79.11,79.28,10458.0,76.0565,76.6522,76.018,76.1814,10458.0
2020-09-30 10:30:00,79.35,79.69,79.24,79.47,10156.0,76.2487,76.5754,76.143,76.364,10156.0
2020-09-30 11:00:00,79.45,79.59,79.28,79.52,12979.0,76.3447,76.4793,76.1814,76.412,12979.0
2020-09-30 11:30:00,79.51,79.56,79.37,79.45,13253.0,76.4024,76.4504,76.2679,76.3447,13253.0
2020-09-30 12:00:00,79.51,80.14,79.5,80.14,12094.0,76.4024,77.0078,76.3928,77.0078,12094.0
2020-09-30 12:30:00,80.15,80.55,80.06,80.54,10734.0,77.0174,77.4018,76.9309,77.3921,10734.0
2020-09-30 13:00:00,80.51,80.51,80.32,80.45,10986.0,77.3633,77.3633,77.1807,77.3057,10986.0
2020-09-30 13:30:00,80.42,80.55,80.29,80.31,13704.0,77.2768,77.4018,77.1519,77.1711,13704.0
2020-09-30 14:00:00,80.31,80.65,79.92,80.09,16843.0,77.1711,77.4978,76.7964,76.9597,16843.0
2020-09-30 14:30:00,80.03,80.29,79.64,80.27,18694.0,76.9021,77.1519,76.5273,77.1327,18694.0
2020-09-30 15:00:00,80.22,80.24,79.56,79.9,25527.0,77.0847,77.1039,76.4504,76.7772,25527.0
2020-09-30 15:30:00,79.88,80.11,79.64,79.9,76010.0,76.7579,76.979,76.5273,76.7772,76010.0
2020-10-01 09:30:00,79.84,80.77,79.34,79.34,19506.0,76.7195,77.6132,76.239,76.239,19506.0
2020-10-01 10:00:00,79.47,79.49,78.89,79.26,10745.0,76.364,76.3832,75.8066,76.1622,10745.0
2020-10-01 10:30:00,79.25,80.07,79.24,79.62,9354.0,76.1526,76.9405,76.143,76.5081,9354.0
2020-10-01 11:00:00,79.75,80.15,79.57,79.98,13829.0,76.633,77.0174,76.4601,76.854,13829.0
2020-10-01 11:30:00,80.02,80.23,79.93,80.22,18140.0,76.8925,77.0943,76.806,77.0847,18140.0
2020-10-01 12:00:00,80.19,80.21,79.95,80.18,21774.0,77.0558,77.075,76.8252,77.0462,21774.0
2020-10-01 12:30:00,80.22,80.32,80.06,80.1,15320.0,77.0847,77.1807,76.9309,76.9693,15320.0
2020-10-01 13:00:00,80.13,80.4,80.1,80.2,5886.0,76.9982,77.2576,76.9693,77.0654,5886.0
2020-10-01 13:30:00,80.03,80.21,79.72,79.81,10529.0,76.9021,77.075,76.6042,76.6907,10529.0
2020-10-01 14:00:00,79.82,79.93,79.37,79.88,13258.0,76.7003,76.806,76.2679,76.7579,13258.0
2020-10-01 14:30:00,79.93,80.13,79.81,80.04,11774.0,76.806,76.9982,76.6907,76.9117,11774.0
2020-10-01 15:00:00,80.03,80.21,79.95,80.0,26985.0,76.9021,77.075,76.8252,76.8733,26985.0
2020-10-01 15:30:00,79.98,80.55,79.94,80.55,45853.0,76.854,77.4018,76.8156,77.4018,45853.0
2020-10-02 09:30:00,79.26,79.93,79.08,79.51,7956.0,76.3389,76.9842,76.1656,76.5797,7956.0
2020-10-02 10:00:00,79.85,80.08,79.56,79.88,9257.0,76.9072,77.1287,76.6279,76.9361,9257.0
2020-10-02 10:30:00,79.88,80.09,79.68,80.01,7304.0,76.9361,77.1383,76.7435,77.0613,7304.0
2020-10-02 11:00:00,79.96,80.74,79.9,80.74,10263.0,77.0131,77.7644,76.9553,77.7644,10263.0
2020-10-02 11:30:00,80.66,80.66,80.16,80.16,9961.0,77.6873,77.6873,77.2058,77.2058,9961.0
2020-10-02 12:00:00,80.21,81.36,80.21,80.87,11459.0,77.2539,78.3615,77.2539,77.8896,11459.0
2020-10-02 12:30:00,80.93,81.37,80.87,81.36,8423.0,77.9474,78.3712,77.8896,78.3615,8423.0
2020-10-02 13:00:00,81.43,81.62,81.33,81.54,10303.0,78.429,78.612,78.3326,78.5349,10303.0
2020-10-02 13:30:00,81.54,81.54,80.66,80.92,8809.0,78.5349,78.5349,77.6873,77.9378,8809.0
2020-10-02 14:00:00,80.92,81.41,80.88,81.14,9392.0,77.9378,78.4097,77.8992,78.1496,9392.0
2020-10-02 14:30:00,81.2,81.51,81.16,81.47,11904.0,78.2074,78.506,78.1689,78.4675,11904.0
2020-10-02 15:00:00,81.45,81.49,81.25,81.45,32063.0,78.4482,78.4867,78.2556,78.4482,32063.0
2020-10-02 15:30:00,81.42,81.62,80.78,80.79,76217.0,78.4193,78.612,77.8029,77.8125,76217.0
2020-10-05 09:30:00,81.91,82.63,81.75,81.81,7886.0,78.8913,79.5847,78.7372,78.795,7886.0
2020-10-05 10:00:00,81.93,82.12,81.46,82.12,6553.0,78.9105,79.0935,78.4579,79.0935,6553.0
2020-10-05 10:30:00,82.17,82.55,82.13,82.31,8203.0,79.1417,79.5077,79.1032,79.2765,8203.0
2020-10-05 11:00:00,82.38,82.8,82.38,82.58,7461.0,79.3439,79.7485,79.3439,79.5366,7461.0
2020-10-05 11:30:00,82.51,82.79,82.38,82.56,5369.0,79.4692,79.7388,79.3439,79.5173,5369.0
2020-10-05 12:00:00,82.58,82.65,82.26,82.38,7659.0,79.5366,79.604,79.2284,79.3439,7659.0
2020-10-05 12:30:00,82.38,82.52,82.05,82.05,6973.0,79.3439,79.4788,79.0261,79.0261,6973.0
2020-10-05 13:00:00,82.11,82.32,82.03,82.16,5905.0,79.0839,79.2862,79.0068,79.1321,5905.0
2020-10-05 13:30:00,82.25,82.4,82.14,82.2,6976.0,79.2187,79.3632,79.1128,79.1706,6976.0
2020-10-05 14:00:00,82.18,82.34,82.15,82.2,8766.0,79.1513,79.3054,79.1224,79.1706,8766.0
2020-10-05 14:30:00,82.21,82.3,82.1,82.22,12516.0,79.1802,79.2669,79.0743,79.1898,12516.0
2020-10-05 15:00:00,82.26,82.38,82.12,82.38,11753.0,79.2284,79.3439,79.0935,79.3439,11753.0
2020-10-05 15:30:00,82.38,82.38,82.07,82.18,65966.0,79.3439,79.3439,79.0454,79.1513,65966.0
2020-10-06 09:30:00,82.86,83.03,81.99,82.2,14393.0,79.8063,79.97,78.9683,79.1706,14393.0
2020-10-06 10:00:00,82.07,82.77,82.06,82.77,5249.0,79.0454,79.7196,79.0357,79.7196,5249.0
2020-10-06 10:30:00,82.77,83.17,82.71,83.14,6931.0,79.7196,80.1048,79.6618,80.0759,6931.0
2020-10-06 11:00:00,83.2,83.38,83.01,83.11,7862.0,80.1337,80.3071,79.9507,80.047,7862.0
2020-10-06 11:30:00,83.2,83.5,83.1,83.17,8453.0,80.1337,80.4227,80.0374,80.1048,8453.0
2020-10-06 12:00:00,83.17,83.3,83.07,83.12,10654.0,80.1048,80.23,80.0085,80.0567,10654.0
2020-10-06 12:30:00,83.11,83.49,83.11,83.49,6828.0,80.047,80.413,80.047,80.413,6828.0
2020-10-06 13:00:00,83.49,83.75,83.38,83.57,5963.0,80.413,80.6635,80.3071,80.4901,5963.0
2020-10-06 13:30:00,83.6,83.77,83.39,83.42,10448.0,80.519,80.6827,80.3167,80.3456,10448.0
2020-10-06 14:00:00,83.42,83.63,83.29,83.57,10391.0,80.3456,80.5479,80.2204,80.4901,10391.0
2020-10-06 14:30:00,83.57,83.78,81.69,81.83,22314.0,80.4901,80.6924,78.6794,78.8142,22314.0
2020-10-06 15:00:00,81.83,81.9,81.2,81.45,21036.0,78.8142,78.8816,78.2074,78.4482,21036.0
2020-10-06 15:30:00,81.45,81.9,80.91,81.06,69574.0,78.4482,78.8816,77.9281,78.0726,69574.0
2020-10-07 09:30:00,81.94,82.8,81.71,82.64,5193.0,78.9202,79.7485,78.6986,79.5944,5193.0
2020-10-07 10:00:00,82.58,83.01,82.17,82.99,6407.0,79.5366,79.9507,79.1417,79.9315,6407.0
2020-10-07 10:30:00,82.96,83.04,82.64,82.66,6114.0,79.9026,79.9796,79.5944,79.6136,6114.0
2020-10-07 11:00:00,82.6,82.6,82.02,82.18,8319.0,79.5558,79.5558,78.9972,79.1513,8319.0
2020-10-07 11:30:00,82.22,82.28,81.98,81.98,14427.0,79.1898,79.2476,78.9587,78.9587,14427.0
2020-10-07 12:00:00,82.02,82.36,82.0,82.15,6312.0,78.9972,79.3247,78.978,79.1224,6312.0
2020-10-07 12:30:00,82.15,82.18,81.83,81.88,3683.0,79.1224,79.1513,78.8142,78.8624,3683.0
2020-10-07 13:00:00,81.91,81.97,81.79,81.97,2986.0,78.8913,78.9491,78.7757,78.9491,2986.0
2020-10-07 13:30:00,81.96,82.12,81.77,82.02,5181.0,78.9394,79.0935,78.7564,78.9972,5181.0
2020-10-07 14:00:00,82.07,82.37,81.99,82.29,14204.0,79.0454,79.3343,78.9683,79.2573,14204.0
2020-10-07 14:30:00,82.29,82.4,82.23,82.36,10635.0,79.2573,79.3632,79.1995,79.3247,10635.0
2020-10-07 15:00:00,82.37,82.59,82.29,82.5,22392.0,79.3343,79.5462,79.2573,79.4595,22392.0
2020-10-07 15:30:00,82.52,82.53,82.06,82.06,53456.0,79.4788,79.4884,79.0357,79.0357,53456.0
2020-10-08 09:30:00,82.83,82.9,82.29,82.69,16669.0,79.7774,79.8448,79.2573,79.6425,16669.0
2020-10-08 10:00:00,82.78,83.35,82.53,83.35,10431.0,79.7292,80.2782,79.4884,80.2782,10431.0
2020-10-08 10:30:00,83.36,83.6,82.95,82.96,29159.0,80.2878,80.519,79.8929,79.9026,29159.0
2020-10-08 11:00:00,82.99,82.99,82.48,82.48,16285.0,79.9315,79.9315,79.4403,79.4403,16285.0
2020-10-08 11:30:00,82.46,82.57,82.19,82.45,13016.0,79.421,79.5269,79.161,79.4114,13016.0
2020-10-08 12:00:00,82.4,82.67,82.4,82.61,38921.0,79.3632,79.6233,79.3632,79.5655,38921.0
2020-10-08 12:30:00,82.63,82.77,82.48,82.5,21478.0,79.5847,79.7196,79.4403,79.4595,21478.0
2020-10-08 13:00:00,82.49,82.59,82.37,82.47,9167.0,79.4499,79.5462,79.3343,79.4306,9167.0
2020-10-08 13:30:00,82.49,82.54,82.34,82.41,34078.0,79.4499,79.4981,79.3054,79.3728,34078.0
2020-10-08 14:00:00,82.41,82.77,82.41,82.77,59515.0,79.3728,79.7196,79.3728,79.7196,59515.0
2020-10-08 14:30:00,82.73,82.85,82.67,82.77,10878.0,79.6811,79.7966,79.6233,79.7196,10878.0
2020-10-08 15:00:00,82.81,82.92,82.64,82.92,7516.0,79.7581,79.864,79.5944,79.864,7516.0
2020-10-08 15:30:00,82.89,83.02,82.79,82.97,48079.0,79.8352,79.9604,79.7388,79.9122,48079.0
2020-10-09 09:30:00,83.83,84.0,83.01,83.26,7582.0,80.7405,80.9042,79.9507,80.1915,7582.0
2020-10-09 10:00:00,83.35,83.35,82.32,82.32,5398.0,80.2782,80.2782,79.2862,79.2862,5398.0
2020-10-09 10:30:00,82.25,82.42,82.09,82.17,7105.0,79.2187,79.3825,79.0646,79.1417,7105.0
2020-10-09 11:00:00,82.24,82.63,82.24,82.4,4186.0,79.2091,79.5847,79.2091,79.3632,4186.0
2020-10-09 11:30:00,82.4,83.35,82.34,83.17,10993.0,79.3632,80.2782,79.3054,80.1048,10993.0
2020-10-09 12:00:00,83.1,83.19,82.94,82.98,8950.0,80.0374,80.1241,79.8833,79.9218,8950.0
2020-10-09 12:30:00,82.97,83.01,82.81,82.81,8555.0,79.9122,79.9507,79.7581,79.7581,8555.0
2020-10-09 13:00:00,82.81,82.82,82.56,82.63,9252.0,79.7581,79.7677,79.5173,79.5847,9252.0
2020-10-09 13:30:00,82.66,82.86,82.59,82.72,10224.0,79.6136,79.8063,79.5462,79.6714,10224.0
2020-10-09 14:00:00,82.72,82.72,82.37,82.4,5633.0,79.6714,79.6714,79.3343,79.3632,5633.0
2020-10-09 14:30:00,82.43,82.62,82.28,82.44,21499.0,79.3921,79.5751,79.2476,79.4017,21499.0
2020-10-09 15:00:00,82.5,82.5,82.21,82.22,13429.0,79.4595,79.4595,79.1802,79.1898,13429.0
2020-10-09 15:30:00,82.23,82.23,81.77,81.83,46992.0,79.1995,79.1995,78.7564,78.8142,46992.0
2020-10-12 09:30:00,81.75,82.38,81.75,82.28,13816.0,78.7372,79.3439,78.7372,79.2476,13816.0
2020-10-12 10:00:00,82.24,82.8,82.24,82.8,10074.0,79.2091,79.7485,79.2091,79.7485,10074.0
2020-10-12 10:30:00,82.74,82.99,82.5,82.5,7822.0,79.6907,79.9315,79.4595,79.4595,7822.0
2020-10-12 11:00:00,82.52,82.87,82.51,82.73,18212.0,79.4788,79.8159,79.4692,79.6811,18212.0
2020-10-12 11:30:00,82.74,82.79,82.53,82.7,3758.0,79.6907,79.7388,79.4884,79.6522,3758.0
2020-10-12 12:00:00,82.63,82.63,82.37,82.55,7046.0,79.5847,79.5847,79.3343,79.5077,7046.0
2020-10-12 12:30:00,82.53,82.61,82.32,82.5,8114.0,79.4884,79.5655,79.2862,79.4595,8114.0
2020-10-12 13:00:00,82.53,82.79,82.5,82.77,4817.0,79.4884,79.7388,79.4595,79.7196,4817.0
2020-10-12 13:30:00,82.75,82.75,82.46,82.63,3407.0,79.7003,79.7003,79.421,79.5847,3407.0
2020-10-12 14:00:00,82.67,82.68,82.33,82.33,5955.0,79.6233,79.6329,79.2958,79.2958,5955.0
2020-10-12 14:30:00,82.42,82.53,82.31,82.53,7164.0,79.3825,79.4884,79.2765,79.4884,7164.0
2020-10-12 15:00:00,82.58,82.74,82.44,82.71,8298.0,79.5366,79.6907,79.4017,79.6618,8298.0
2020-10-12 15:30:00,82.69,82.75,82.33,82.41,41429.0,79.6425,79.7003,79.2958,79.3728,41429.0
2020-10-13 09:30:00,81.75,82.4,81.47,82.13,21710.0,78.7372,79.3632,78.4675,79.1032,21710.0
2020-10-13 10:00:00,82.16,82.25,81.22,81.23,67627.0,79.1321,79.2187,78.2267,78.2363,67627.0
2020-10-13 10:30:00,81.18,81.37,80.78,81.02,8591.0,78.1882,78.3712,77.8029,78.0341,8591.0
2020-10-13 11:00:00,81.01,81.19,80.91,81.04,18500.0,78.0244,78.1978,77.9281,78.0533,18500.0
2020-10-13 11:30:00,81.02,81.23,80.88,81.14,16217.0,78.0341,78.2363,77.8992,78.1496,16217.0
2020-10-13 12:00:00,81.16,81.38,81.09,81.29,8586.0,78.1689,78.3808,78.1015,78.2941,8586.0
2020-10-13 12:30:00,81.27,81.36,80.97,81.36,23557.0,78.2749,78.3615,77.9859,78.3615,23557.0
2020-10-13 13:00:00,81.38,81.46,81.25,81.33,8016.0,78.3808,78.4579,78.2556,78.3326,8016.0
2020-10-13 13:30:00,81.27,81.38,81.08,81.09,9612.0,78.2749,78.3808,78.0919,78.1015,9612.0
2020-10-13 14:00:00,81.09,81.34,81.06,81.08,44775.0,78.1015,78.3423,78.0726,78.0919,44775.0
2020-10-13 14:30:00,81.05,81.24,80.99,81.24,36115.0,78.063,78.246,78.0052,78.246,36115.0
2020-10-13 15:00:00,81.21,81.4,81.19,81.4,14104.0,78.2171,78.4001,78.1978,78.4001,14104.0
2020-10-13 15:30:00,81.38,81.74,81.28,81.34,69277.0,78.3808,78.7275,78.2845,78.3423,69277.0
2020-10-14 09:30:00,81.86,83.02,81.86,82.97,21901.0,78.8431,79.9604,78.8431,79.9122,21901.0
2020-10-14 10:00:00,82.82,82.93,82.14,82.15,4635.0,79.7677,79.8737,79.1128,79.1224,4635.0
2020-10-14 10:30:00,82.01,82.32,81.95,82.04,21331.0,78.9876,79.2862,78.9298,79.0165,21331.0
2020-10-14 11:00:00,82.01,82.33,81.96,82.3,17985.0,78.9876,79.2958,78.9394,79.2669,17985.0
2020-10-14 11:30:00,82.3,82.44,81.89,81.89,10448.0,79.2669,79.4017,78.872,78.872,10448.0
2020-10-14 12:00:00,81.93,82.32,81.92,82.2,25114.0,78.9105,79.2862,78.9009,79.1706,25114.0
2020-10-14 12:30:00,82.18,82.3,81.94,82.09,29773.0,79.1513,79.2669,78.9202,79.0646,29773.0
2020-10-14 13:00:00,82.13,82.2,81.93,81.97,26556.0,79.1032,79.1706,78.9105,78.9491,26556.0
2020-10-14 13:30:00,81.97,82.01,81.82,81.84,20678.0,78.9491,78.9876,78.8046,78.8239,20678.0
2020-10-14 14:00:00,81.82,81.89,81.72,81.83,11215.0,78.8046,78.872,78.7083,78.8142,11215.0
2020-10-14 14:30:00,81.84,81.84,81.61,81.79,20040.0,78.8239,78.8239,78.6023,78.7757,20040.0
2020-10-14 15:00:00,81.79,81.87,81.54,81.57,12734.0,78.7757,78.8527,78.5349,78.5638,12734.0
2020-10-14 15:30:00,81.53,81.83,81.44,81.56,75649.0,78.5253,78.8142,78.4386,78.5542,75649.0
2020-10-15 09:30:00,80.43,80.83,80.23,80.83,5100.0,77.4658,77.8511,77.2732,77.8511,5100.0
2020-10-15 10:00:00,80.99,81.39,80.99,81.39,6768.0,78.0052,78.3904,78.0052,78.3904,6768.0
2020-10-15 10:30:00,81.38,81.71,81.22,81.36,4662.0,78.3808,78.6986,78.2267,78.3615,4662.0
2020-10-15 11:00:00,81.57,81.84,81.42,81.55,13615.0,78.5638,78.8239,78.4193,78.5445,13615.0
2020-10-15 11:30:00,81.51,82.13,81.39,81.97,7705.0,78.506,79.1032,78.3904,78.9491,7705.0
2020-10-15 12:00:00,81.91,82.05,81.86,82.03,12847.0,78.8913,79.0261,78.8431,79.0068,12847.0
2020-10-15 12:30:00,82.03,82.33,81.81,82.28,33472.0,79.0068,79.2958,78.795,79.2476,33472.0
2020-10-15 13:00:00,82.34,82.64,82.16,82.63,24377.0,79.3054,79.5944,79.1321,79.5847,24377.0
2020-10-15 13:30:00,82.63,82.96,82.42,82.75,45934.0,79.5847,79.9026,79.3825,79.7003,45934.0
2020-10-15 14:00:00,82.75,82.91,82.58,82.91,19114.0,79.7003,79.8544,79.5366,79.8544,19114.0
2020-10-15 14:30:00,82.94,83.26,82.88,83.07,23741.0,79.8833,80.1915,79.8255,80.0085,23741.0
2020-10-15 15:00:00,83.1,83.14,82.83,83.09,23602.0,80.0374,80.0759,79.7774,80.0278,23602.0
2020-10-15 15:30:00,83.06,83.12,82.74,82.87,46843.0,79.9989,80.0567,79.6907,79.8159,46843.0
2020-10-16 09:30:00,82.99,83.68,82.29,82.77,38754.0,79.9315,80.596,79.2573,79.7196,38754.0
2020-10-16 10:00:00,82.82,82.99,82.35,82.89,7864.0,79.7677,79.9315,79.3151,79.8352,7864.0
2020-10-16 10:30:00,83.01,83.15,82.9,83.02,12922.0,79.9507,80.0856,79.8448,79.9604,12922.0
2020-10-16 11:00:00,82.91,83.54,82.91,83.54,8524.0,79.8544,80.4612,79.8544,80.4612,8524.0
2020-10-16 11:30:00,83.36,83.81,83.32,83.65,7292.0,80.2878,80.7212,80.2493,80.5671,7292.0
2020-10-16 12:00:00,83.6,83.61,83.14,83.21,5710.0,80.519,80.5286,80.0759,80.1434,5710.0
2020-10-16 12:30:00,83.2,83.21,82.92,83.05,7732.0,80.1337,80.1434,79.864,79.9893,7732.0
2020-10-16 13:00:00,83.06,83.08,82.88,83.03,8499.0,79.9989,80.0182,79.8255,79.97,8499.0
2020-10-16 13:30:00,83.03,83.29,83.02,83.24,8422.0,79.97,80.2204,79.9604,80.1723,8422.0
2020-10-16 14:00:00,83.25,83.38,83.14,83.34,9108.0,80.1819,80.3071,80.0759,80.2686,9108.0
2020-10-16 14:30:00,83.35,83.41,83.18,83.24,30161.0,80.2782,80.336,80.1145,80.1723,30161.0
2020-10-16 15:00:00,83.24,83.31,83.08,83.16,11233.0,80.1723,80.2397,80.0182,80.0952,11233.0
2020-10-16 15:30:00,83.11,83.38,82.94,83.22,84287.0,80.047,80.3071,79.8833,80.153,84287.0
2020-10-19 09:30:00,83.22,84.22,83.22,84.06,28197.0,80.153,81.1161,80.153,80.962,28197.0
2020-10-19 10:00:00,83.97,84.23,83.69,84.16,9176.0,80.8754,81.1258,80.6057,81.0583,9176.0
2020-10-19 10:30:00,84.2,84.57,84.2,84.51,10304.0,81.0969,81.4532,81.0969,81.3954,10304.0
2020-10-19 11:00:00,84.5,84.5,83.78,83.97,9561.0,81.3858,81.3858,80.6924,80.8754,9561.0
2020-10-19 11:30:00,83.94,84.12,83.75,84.04,28235.0,80.8465,81.0198,80.6635,80.9428,28235.0
2020-10-19 12:00:00,84.04,84.08,83.83,83.93,8219.0,80.9428,80.9813,80.7405,80.8368,8219.0
2020-10-19 12:30:00,83.91,83.91,83.71,83.72,7609.0,80.8176,80.8176,80.6249,80.6346,7609.0
2020-10-19 13:00:00,83.68,83.77,83.45,83.45,7818.0,80.596,80.6827,80.3745,80.3745,7818.0
2020-10-19 13:30:00,83.5,83.69,83.37,83.54,12158.0,80.4227,80.6057,80.2975,80.4612,12158.0
2020-10-19 14:00:00,83.53,83.63,83.39,83.62,8825.0,80.4516,80.5479,80.3167,80.5383,8825.0
2020-10-19 14:30:00,83.61,83.62,82.91,82.92,16196.0,80.5286,80.5383,79.8544,79.864,16196.0
2020-10-19 15:00:00,82.94,83.04,82.44,82.57,11789.0,79.8833,79.9796,79.4017,79.5269,11789.0
2020-10-19 15:30:00,82.62,82.9,82.55,82.61,58092.0,79.5751,79.8448,79.5077,79.5655,58092.0
2020-10-20 09:30:00,83.25,84.07,83.25,84.07,9880.0,80.1819,80.9717,80.1819,80.9717,9880.0
2020-10-20 10:00:00,84.04,84.38,83.95,84.31,19450.0,80.9428,81.2702,80.8561,81.2028,19450.0
2020-10-20 10:30:00,84.24,84.46,83.91,84.06,20153.0,81.1354,81.3473,80.8176,80.962,20153.0
2020-10-20 11:00:00,84.0,84.0,83.54,83.71,21478.0,80.9042,80.9042,80.4612,80.6249,21478.0
2020-10-20 11:30:00,83.71,84.08,83.57,83.96,12969.0,80.6249,80.9813,80.4901,80.8657,12969.0
2020-10-20 12:00:00,83.9,84.05,83.73,83.75,11690.0,80.8079,80.9524,80.6442,80.6635,11690.0
2020-10-20 12:30:00,83.73,84.47,83.7,84.47,20363.0,80.6442,81.3569,80.6153,81.3569,20363.0
2020-10-20 13:00:00,84.45,84.6,84.17,84.57,8771.0,81.3377,81.4821,81.068,81.4532,8771.0
2020-10-20 13:30:00,84.55,84.55,84.09,84.14,12023.0,81.434,81.434,80.9909,81.0391,12023.0
2020-10-20 14:00:00,84.13,84.19,83.93,83.97,9435.0,81.0295,81.0872,80.8368,80.8754,9435.0
2020-10-20 14:30:00,84.05,84.11,83.73,83.74,20699.0,80.9524,81.0102,80.6442,80.6538,20699.0
2020-10-20 15:00:00,83.76,83.78,83.13,83.61,14743.0,80.6731,80.6924,80.0663,80.5286,14743.0
2020-10-20 15:30:00,83.58,83.86,83.31,83.41,65062.0,80.4997,80.7694,80.2397,80.336,65062.0
2020-10-21 09:30:00,83.46,84.27,83.46,83.94,8460.0,80.3841,81.1643,80.3841,80.8465,8460.0
2020-10-21 10:00:00,83.92,84.18,83.82,84.08,14537.0,80.8272,81.0776,80.7309,80.9813,14537.0
2020-10-21 10:30:00,84.08,84.38,83.99,84.12,16758.0,80.9813,81.2702,80.8946,81.0198,16758.0
2020-10-21 11:00:00,84.08,84.11,83.77,83.93,13892.0,80.9813,81.0102,80.6827,80.8368,13892.0
2020-10-21 11:30:00,83.97,84.2,83.91,84.02,11686.0,80.8754,81.0969,80.8176,80.9235,11686.0
2020-10-21 12:00:00,84.03,84.61,84.03,84.24,17694.0,80.9331,81.4918,80.9331,81.1354,17694.0
2020-10-21 12:30:00,84.24,84.4,84.02,84.4,9030.0,81.1354,81.2895,80.9235,81.2895,9030.0
2020-10-21 13:00:00,84.38,84.4,84.09,84.17,11084.0,81.2702,81.2895,80.9909,81.068,11084.0
2020-10-21 13:30:00,84.17,84.25,84.03,84.1,11110.0,81.068,81.145,80.9331,81.0006,11110.0
2020-10-21 14:00:00,84.23,84.59,84.08,84.54,29485.0,81.1258,81.4725,80.9813,81.4243,29485.0
2020-10-21 14:30:00,84.53,84.53,84.33,84.48,21613.0,81.4147,81.4147,81.2221,81.3666,21613.0
2020-10-21 15:00:00,84.49,84.67,84.29,84.36,39219.0,81.3762,81.5496,81.1836,81.251,39219.0
2020-10-21 15:30:00,84.38,84.42,83.82,83.96,134747.0,81.2702,81.3088,80.7309,80.8657,134747.0
2020-10-22 09:30:00,84.08,84.68,81.98,84.44,21848.0,80.9813,81.5592,78.9587,81.328,21848.0
2020-10-22 10:00:00,84.48,84.92,83.92,84.58,18307.0,81.3666,81.7903,80.8272,81.4629,18307.0
2020-10-22 10:30:00,84.56,85.6,84.33,85.37,27095.0,81.4436,82.4453,81.2221,82.2238,27095.0
2020-10-22 11:00:00,85.3,86.06,85.3,85.8,23506.0,82.1563,82.8883,82.1563,82.6379,23506.0
2020-10-22 11:30:00,85.8,85.8,84.49,84.7,53045.0,82.6379,82.6379,81.3762,81.5784,53045.0
2020-10-22 12:00:00,84.73,85.44,84.71,85.18,45199.0,81.6073,82.2912,81.5881,82.0408,45199.0
2020-10-22 12:30:00,85.24,85.65,85.03,85.54,29591.0,82.0985,82.4934,81.8963,82.3875,29591.0
2020-10-22 13:00:00,85.56,86.32,85.54,86.24,64587.0,82.4068,83.1387,82.3875,83.0617,64587.0
2020-10-22 13:30:00,86.21,86.69,86.06,86.34,31626.0,83.0328,83.4951,82.8883,83.158,31626.0
2020-10-22 14:00:00,86.27,86.96,86.16,86.72,27123.0,83.0906,83.7552,82.9846,83.524,27123.0
2020-10-22 14:30:00,86.64,86.73,86.21,86.33,28468.0,83.447,83.5336,83.0328,83.1484,28468.0
2020-10-22 15:00:00,86.33,86.85,86.33,86.67,31789.0,83.1484,83.6492,83.1484,83.4758,31789.0
2020-10-22 15:30:00,86.63,86.99,86.35,86.48,131827.0,83.4373,83.7841,83.1676,83.2928,131827.0
2020-10-23 09:30:00,87.16,87.75,86.25,86.27,21389.0,83.9478,84.516,83.0713,83.0906,21389.0
2020-10-23 10:00:00,86.35,86.72,85.75,86.12,30490.0,83.1676,83.524,82.5898,82.9461,30490.0
2020-10-23 10:30:00,86.13,86.72,86.03,86.04,11281.0,82.9557,83.524,82.8594,82.8691,11281.0
2020-10-23 11:00:00,86.04,86.39,85.99,86.23,43681.0,82.8691,83.2062,82.8209,83.0521,43681.0
2020-10-23 11:30:00,86.23,86.28,85.54,85.94,68497.0,83.0521,83.1002,82.3875,82.7727,68497.0
2020-10-23 12:00:00,85.95,86.18,85.44,85.61,13357.0,82.7824,83.0039,82.2912,82.4549,13357.0
2020-10-23 12:30:00,85.55,85.76,85.4,85.52,10134.0,82.3971,82.5994,82.2526,82.3682,10134.0
2020-10-23 13:00:00,85.47,85.98,85.46,85.91,9459.0,82.3201,82.8113,82.3104,82.7439,9459.0
2020-10-23 13:30:00,85.92,86.11,85.84,85.98,10201.0,82.7535,82.9365,82.6764,82.8113,10201.0
2020-10-23 14:00:00,86.05,86.53,86.0,86.23,7087.0,82.8787,83.341,82.8305,83.0521,7087.0
2020-10-23 14:30:00,86.22,86.45,86.19,86.33,8078.0,83.0424,83.264,83.0135,83.1484,8078.0
2020-10-23 15:00:00,86.4,86.59,86.33,86.45,12786.0,83.2158,83.3988,83.1484,83.264,12786.0
2020-10-23 15:30:00,86.47,86.47,85.93,86.13,77774.0,83.2832,83.2832,82.7631,82.9557,77774.0
2020-10-26 09:30:00,85.0,85.0,83.85,84.4,20965.0,81.8674,81.8674,80.7598,81.2895,20965.0
2020-10-26 10:00:00,84.33,84.56,84.03,84.36,17879.0,81.2221,81.4436,80.9331,81.251,17879.0
2020-10-26 10:30:00,84.27,84.31,83.8,83.84,23110.0,81.1643,81.2028,80.7116,80.7501,23110.0
2020-10-26 11:00:00,83.8,83.98,83.48,83.98,10655.0,80.7116,80.885,80.4034,80.885,10655.0
2020-10-26 11:30:00,83.95,84.37,83.75,84.16,10684.0,80.8561,81.2606,80.6635,81.0583,10684.0
2020-10-26 12:00:00,84.13,84.29,83.98,84.08,12518.0,81.0295,81.1836,80.885,80.9813,12518.0
2020-10-26 12:30:00,84.03,84.03,83.73,83.93,15257.0,80.9331,80.9331,80.6442,80.8368,15257.0
2020-10-26 13:00:00,83.85,83.89,83.47,83.63,13470.0,80.7598,80.7983,80.3938,80.5479,13470.0
2020-10-26 13:30:00,83.56,83.97,83.49,83.93,22041.0,80.4805,80.8754,80.413,80.8368,22041.0
2020-10-26 14:00:00,83.97,84.42,83.88,84.34,16256.0,80.8754,81.3088,80.7887,81.2317,16256.0
2020-10-26 14:30:00,84.31,84.31,84.0,84.0,14622.0,81.2028,81.2028,80.9042,80.9042,14622.0
2020-10-26 15:00:00,84.05,84.1,83.68,84.04,20614.0,80.9524,81.0006,80.596,80.9428,20614.0
2020-10-26 15:30:00,84.04,84.19,83.52,83.78,81119.0,80.9428,81.0872,80.4419,80.6924,81119.0
2020-10-27 09:30:00,83.36,83.94,82.95,83.28,12999.0,80.2878,80.8465,79.8929,80.2108,12999.0
2020-10-27 10:00:00,83.27,83.27,82.44,82.44,3155.0,80.2011,80.2011,79.4017,79.4017,3155.0
2020-10-27 10:30:00,82.36,82.44,82.15,82.33,12481.0,79.3247,79.4017,79.1224,79.2958,12481.0
2020-10-27 11:00:00,82.25,82.62,82.19,82.2,14622.0,79.2187,79.5751,79.161,79.1706,14622.0
2020-10-27 11:30:00,82.2,82.69,82.12,82.38,37379.0,79.1706,79.6425,79.0935,79.3439,37379.0
2020-10-27 12:00:00,82.45,82.66,82.36,82.43,7392.0,79.4114,79.6136,79.3247,79.3921,7392.0
2020-10-27 12:30:00,82.48,82.5,81.9,82.01,7332.0,79.4403,79.4595,78.8816,78.9876,7332.0
2020-10-27 13:00:00,82.02,82.11,81.82,82.11,6891.0,78.9972,79.0839,78.8046,79.0839,6891.0
2020-10-27 13:30:00,82.19,82.23,81.97,82.06,14703.0,79.161,79.1995,78.9491,79.0357,14703.0
2020-10-27 14:00:00,82.06,82.15,81.91,82.03,13553.0,79.0357,79.1224,78.8913,79.0068,13553.0
2020-10-27 14:30:00,82.02,82.09,81.68,81.77,13772.0,78.9972,79.0646,78.6697,78.7564,13772.0
2020-10-27 15:00:00,81.77,81.93,81.62,81.81,16410.0,78.7564,78.9105,78.612,78.795,16410.0
2020-10-27 15:30:00,81.81,81.86,81.26,81.35,70375.0,78.795,78.8431,78.2652,78.3519,70375.0
2020-10-28 09:30:00,79.81,80.57,79.66,80.4,9002.0,76.8687,77.6007,76.7242,77.4369,9002.0
2020-10-28 10:00:00,80.33,80.62,79.2,79.48,10036.0,77.3695,77.6488,76.2811,76.5508,10036.0
2020-10-28 10:30:00,79.53,79.87,79.13,79.64,17669.0,76.599,76.9265,76.2137,76.7049,17669.0
2020-10-28 11:00:00,79.54,79.9,79.43,79.83,11126.0,76.6086,76.9553,76.5027,76.8879,11126.0
2020-10-28 11:30:00,79.8,80.28,79.45,80.14,9512.0,76.859,77.3213,76.5219,77.1865,9512.0
2020-10-28 12:00:00,80.19,80.31,79.9,79.92,5593.0,77.2347,77.3502,76.9553,76.9746,5593.0
2020-10-28 12:30:00,79.92,79.94,79.4,79.54,9001.0,76.9746,76.9939,76.4738,76.6086,9001.0
2020-10-28 13:00:00,79.54,79.54,79.15,79.54,15640.0,76.6086,76.6086,76.233,76.6086,15640.0
2020-10-28 13:30:00,79.62,79.62,79.27,79.44,8766.0,76.6857,76.6857,76.3486,76.5123,8766.0
2020-10-28 14:00:00,79.4,79.55,78.92,79.49,17182.0,76.4738,76.6182,76.0115,76.5605,17182.0
2020-10-28 14:30:00,79.52,79.61,79.21,79.55,8449.0,76.5894,76.676,76.2908,76.6182,8449.0
2020-10-28 15:00:00,79.48,79.57,79.05,79.4,13542.0,76.5508,76.6375,76.1367,76.4738,13542.0
2020-10-28 15:30:00,79.41,79.64,78.62,78.8,82128.0,76.4834,76.7049,75.7225,75.8959,82128.0
2020-10-29 09:30:00,78.48,78.72,77.71,78.72,10838.0,75.5877,75.8188,74.8461,75.8188,10838.0
2020-10-29 10:00:00,78.52,78.79,77.95,78.79,7177.0,75.6262,75.8863,75.0772,75.8863,7177.0
2020-10-29 10:30:00,78.83,79.6,78.81,79.46,12356.0,75.9248,76.6664,75.9055,76.5316,12356.0
2020-10-29 11:00:00,79.36,79.44,79.08,79.12,11035.0,76.4352,76.5123,76.1656,76.2041,11035.0
2020-10-29 11:30:00,79.11,79.19,78.79,78.87,8880.0,76.1945,76.2715,75.8863,75.9633,8880.0
2020-10-29 12:00:00,78.92,78.98,78.77,78.87,7470.0,76.0115,76.0693,75.867,75.9633,7470.0
2020-10-29 12:30:00,78.95,79.12,78.85,78.85,8571.0,76.0404,76.2041,75.944,75.944,8571.0
2020-10-29 13:00:00,78.9,79.15,78.72,79.12,13104.0,75.9922,76.233,75.8188,76.2041,13104.0
2020-10-29 13:30:00,79.17,79.69,79.07,79.69,9840.0,76.2523,76.7531,76.1559,76.7531,9840.0
2020-10-29 14:00:00,79.72,80.34,79.72,80.2,24040.0,76.782,77.3791,76.782,77.2443,24040.0
2020-10-29 14:30:00,80.17,80.35,79.93,80.19,20118.0,77.2154,77.3888,76.9842,77.2347,20118.0
2020-10-29 15:00:00,80.21,80.21,79.68,80.09,19501.0,77.2539,77.2539,76.7435,77.1383,19501.0
2020-10-29 15:30:00,80.14,80.47,79.77,79.79,88163.0,77.1865,77.5043,76.8301,76.8494,88163.0
2020-10-30 09:30:00,79.58,80.54,79.58,80.13,24158.0,76.6471,77.5718,76.6471,77.1769,24158.0
2020-10-30 10:00:00,80.5,80.72,79.76,79.92,25938.0,77.5332,77.7451,76.8205,76.9746,25938.0
2020-10-30 10:30:00,79.94,80.11,79.35,79.59,22920.0,76.9939,77.1576,76.4256,76.6568,22920.0
2020-10-30 11:00:00,79.63,80.81,79.63,80.59,34882.0,76.6953,77.8318,76.6953,77.6199,34882.0
2020-10-30 11:30:00,80.51,80.78,80.35,80.78,7441.0,77.5429,77.8029,77.3888,77.8029,7441.0
2020-10-30 12:00:00,80.76,81.01,80.58,81.0,27020.0,77.7837,78.0244,77.6103,78.0148,27020.0
2020-10-30 12:30:00,81.0,81.3,80.8,81.19,29047.0,78.0148,78.3038,77.8222,78.1978,29047.0
2020-10-30 13:00:00,81.14,81.42,81.08,81.28,26214.0,78.1496,78.4193,78.0919,78.2845,26214.0
2020-10-30 13:30:00,81.22,81.56,80.94,81.41,36226.0,78.2267,78.5542,77.957,78.4097,36226.0
2020-10-30 14:00:00,81.44,81.63,80.88,80.88,22487.0,78.4386,78.6216,77.8992,77.8992,22487.0
2020-10-30 14:30:00,80.96,81.07,80.6,80.93,49970.0,77.9763,78.0822,77.6295,77.9474,49970.0
2020-10-30 15:00:00,80.86,81.08,80.66,80.79,45448.0,77.88,78.0919,77.6873,77.8125,45448.0
2020-10-30 15:30:00,80.77,81.14,80.29,81.14,140539.0,77.7933,78.1496,77.331,78.1496,140539.0
2020-11-02 09:30:00,82.51,83.04,81.65,82.79,19542.0,79.4692,79.9796,78.6409,79.7388,19542.0
2020-11-02 10:00:00,82.79,83.15,82.42,82.63,21155.0,79.7388,80.0856,79.3825,79.5847,21155.0
2020-11-02 10:30:00,82.59,82.59,81.99,82.15,10605.0,79.5462,79.5462,78.9683,79.1224,10605.0
2020-11-02 11:00:00,82.04,82.86,82.04,82.86,10657.0,79.0165,79.8063,79.0165,79.8063,10657.0
2020-11-02 11:30:00,82.84,82.99,82.68,82.89,8838.0,79.787,79.9315,79.6329,79.8352,8838.0
2020-11-02 12:00:00,82.93,83.22,82.82,82.97,6049.0,79.8737,80.153,79.7677,79.9122,6049.0
2020-11-02 12:30:00,82.98,83.08,82.42,82.63,6165.0,79.9218,80.0182,79.3825,79.5847,6165.0
2020-11-02 13:00:00,82.67,82.7,82.37,82.38,5632.0,79.6233,79.6522,79.3343,79.3439,5632.0
2020-11-02 13:30:00,82.69,82.76,82.44,82.51,13328.0,79.6425,79.7099,79.4017,79.4692,13328.0
2020-11-02 14:00:00,82.47,83.37,82.47,83.24,26422.0,79.4306,80.2975,79.4306,80.1723,26422.0
2020-11-02 14:30:00,83.25,83.74,83.23,83.41,14381.0,80.1819,80.6538,80.1626,80.336,14381.0
2020-11-02 15:00:00,83.47,83.66,83.45,83.51,11895.0,80.3938,80.5768,80.3745,80.4323,11895.0
2020-11-02 15:30:00,83.57,83.66,82.99,83.24,45977.0,80.4901,80.5768,79.9315,80.1723,45977.0
2020-11-03 09:30:00,84.86,85.96,84.67,85.46,13665.0,81.7326,82.792,81.5496,82.3104,13665.0
2020-11-03 10:00:00,85.83,86.21,85.58,86.11,12586.0,82.6668,83.0328,82.426,82.9365,12586.0
2020-11-03 10:30:00,85.95,86.16,85.68,86.07,7040.0,82.7824,82.9846,82.5223,82.898,7040.0
2020-11-03 11:00:00,86.21,86.34,85.97,86.02,20475.0,83.0328,83.158,82.8016,82.8498,20475.0
2020-11-03 11:30:00,86.01,86.01,85.46,85.51,28042.0,82.8402,82.8402,82.3104,82.3586,28042.0
2020-11-03 12:00:00,85.57,85.7,84.78,84.78,32616.0,82.4164,82.5416,81.6555,81.6555,32616.0
2020-11-03 12:30:00,84.78,85.11,84.38,84.45,26402.0,81.6555,81.9733,81.2702,81.3377,26402.0
2020-11-03 13:00:00,84.4,84.8,84.27,84.6,32562.0,81.2895,81.6748,81.1643,81.4821,32562.0
2020-11-03 13:30:00,84.65,84.9,84.49,84.49,16678.0,81.5303,81.7711,81.3762,81.3762,16678.0
2020-11-03 14:00:00,84.65,84.91,84.59,84.87,16618.0,81.5303,81.7807,81.4725,81.7422,16618.0
2020-11-03 14:30:00,84.9,85.24,84.88,84.97,18684.0,81.7711,82.0985,81.7518,81.8385,18684.0
2020-11-03 15:00:00,84.97,85.0,84.51,84.76,14270.0,81.8385,81.8674,81.3954,81.6362,14270.0
2020-11-03 15:30:00,84.82,85.53,84.81,85.12,60405.0,81.694,82.3779,81.6844,81.983,60405.0
2020-11-04 09:30:00,83.01,84.09,82.25,83.8,13261.0,79.9507,80.9909,79.2187,80.7116,13261.0
2020-11-04 10:00:00,83.97,85.69,83.79,85.14,29612.0,80.8754,82.532,80.702,82.0022,29612.0
2020-11-04 10:30:00,85.08,85.88,84.66,85.67,18391.0,81.9444,82.715,81.5399,82.5127,18391.0
2020-11-04 11:00:00,85.69,85.94,85.4,85.84,10146.0,82.532,82.7727,82.2526,82.6764,10146.0
2020-11-04 11:30:00,85.84,85.95,85.34,85.87,31733.0,82.6764,82.7824,82.1949,82.7053,31733.0
2020-11-04 12:00:00,85.71,86.36,85.69,85.96,11370.0,82.5512,83.1773,82.532,82.792,11370.0
2020-11-04 12:30:00,86.0,86.34,85.94,86.03,11894.0,82.8305,83.158,82.7727,82.8594,11894.0
2020-11-04 13:00:00,85.98,86.29,85.66,85.75,6307.0,82.8113,83.1098,82.5031,82.5898,6307.0
2020-11-04 13:30:00,85.75,85.91,85.31,85.42,7490.0,82.5898,82.7439,82.166,82.2719,7490.0
2020-11-04 14:00:00,85.47,85.59,85.25,85.47,9016.0,82.3201,82.4356,82.1082,82.3201,9016.0
2020-11-04 14:30:00,85.46,85.52,84.96,84.98,7530.0,82.3104,82.3682,81.8289,81.8481,7530.0
2020-11-04 15:00:00,84.89,85.07,84.22,84.24,15216.0,81.7614,81.9348,81.1161,81.1354,15216.0
2020-11-04 15:30:00,84.34,84.61,83.75,83.75,47525.0,81.2317,81.4918,80.6635,80.6635,47525.0
2020-11-05 09:30:00,84.27,85.22,84.27,84.77,4463.0,81.1643,82.0793,81.1643,81.6459,4463.0
2020-11-05 10:00:00,84.79,86.13,84.79,86.07,12495.0,81.6651,82.9557,81.6651,82.898,12495.0
2020-11-05 10:30:00,85.89,86.27,85.67,86.01,7110.0,82.7246,83.0906,82.5127,82.8402,7110.0
2020-11-05 11:00:00,85.96,86.28,85.95,86.17,8063.0,82.792,83.1002,82.7824,82.9943,8063.0
2020-11-05 11:30:00,86.14,86.14,85.81,86.03,5107.0,82.9654,82.9654,82.6475,82.8594,5107.0
2020-11-05 12:00:00,86.23,86.31,85.51,85.51,28992.0,83.0521,83.1291,82.3586,82.3586,28992.0
2020-11-05 12:30:00,85.59,86.37,85.56,86.37,10246.0,82.4356,83.1869,82.4068,83.1869,10246.0
2020-11-05 13:00:00,86.33,86.45,86.02,86.15,19553.0,83.1484,83.264,82.8498,82.975,19553.0
2020-11-05 13:30:00,86.17,86.73,86.17,86.43,15532.0,82.9943,83.5336,82.9943,83.2447,15532.0
2020-11-05 14:00:00,86.53,86.75,86.42,86.63,6396.0,83.341,83.5529,83.2351,83.4373,6396.0
2020-11-05 14:30:00,86.63,86.72,86.31,86.58,10589.0,83.4373,83.524,83.1291,83.3892,10589.0
2020-11-05 15:00:00,86.61,86.62,86.19,86.33,9360.0,83.4181,83.4277,83.0135,83.1484,9360.0
2020-11-05 15:30:00,86.36,86.44,86.05,86.3,51993.0,83.1773,83.2543,82.8787,83.1195,51993.0
2020-11-06 09:30:00,86.72,87.35,85.99,86.5,7562.0,83.524,84.1308,82.8209,83.3121,7562.0
2020-11-06 10:00:00,86.43,86.43,85.92,85.93,9840.0,83.2447,83.2447,82.7535,82.7631,9840.0
2020-11-06 10:30:00,85.79,86.08,85.6,85.6,4452.0,82.6283,82.9076,82.4453,82.4453,4452.0
2020-11-06 11:00:00,85.42,85.93,85.39,85.41,3387.0,82.2719,82.7631,82.243,82.2623,3387.0
2020-11-06 11:30:00,85.41,85.58,85.02,85.06,9347.0,82.2623,82.426,81.8867,81.9252,9347.0
2020-11-06 12:00:00,85.05,85.06,84.64,84.85,15478.0,81.9155,81.9252,81.5207,81.7229,15478.0
2020-11-06 12:30:00,84.9,84.9,84.23,84.36,10725.0,81.7711,81.7711,81.1258,81.251,10725.0
2020-11-06 13:00:00,84.47,84.74,84.4,84.73,7887.0,81.3569,81.617,81.2895,81.6073,7887.0
2020-11-06 13:30:00,84.74,84.86,84.55,84.67,7199.0,81.617,81.7326,81.434,81.5496,7199.0
2020-11-06 14:00:00,84.72,85.0,84.67,84.95,13782.0,81.5977,81.8674,81.5496,81.8192,13782.0
2020-11-06 14:30:00,84.95,84.95,84.55,84.62,6349.0,81.8192,81.8192,81.434,81.5014,6349.0
2020-11-06 15:00:00,84.56,84.74,84.41,84.71,13000.0,81.4436,81.617,81.2991,81.5881,13000.0
2020-11-06 15:30:00,84.7,85.28,84.62,84.76,34244.0,81.5784,82.1371,81.5014,81.6362,34244.0
2020-11-09 09:30:00,93.01,93.59,91.59,91.81,49648.0,89.5822,90.1408,88.2145,88.4264,49648.0
2020-11-09 10:00:00,91.9,92.47,91.23,91.37,32650.0,88.5131,89.0621,87.8678,88.0026,32650.0
2020-11-09 10:30:00,91.27,91.39,90.04,90.61,33168.0,87.9063,88.0219,86.7216,87.2706,33168.0
2020-11-09 11:00:00,90.7,90.83,90.03,90.6,26559.0,87.3573,87.4825,86.712,87.261,26559.0
2020-11-09 11:30:00,90.77,90.77,90.21,90.5,38889.0,87.4247,87.4247,86.8854,87.1647,38889.0
2020-11-09 12:00:00,90.56,91.7,90.56,91.66,37152.0,87.2225,88.3205,87.2225,88.2819,37152.0
2020-11-09 12:30:00,91.58,92.03,91.48,91.92,33741.0,88.2049,88.6383,88.1086,88.5324,33741.0
2020-11-09 13:00:00,91.94,92.89,91.94,92.81,25493.0,88.5516,89.4666,88.5516,89.3896,25493.0
2020-11-09 13:30:00,92.8,93.0,92.35,92.62,19792.0,89.3799,89.5726,88.9465,89.2066,19792.0
2020-11-09 14:00:00,92.6,92.8,92.19,92.48,14938.0,89.1873,89.3799,88.7924,89.0717,14938.0
2020-11-09 14:30:00,92.54,92.71,92.13,92.71,33443.0,89.1295,89.2932,88.7346,89.2932,33443.0
2020-11-09 15:00:00,92.71,93.19,92.12,92.31,23720.0,89.2932,89.7556,88.725,88.908,23720.0
2020-11-09 15:30:00,92.29,92.5,91.24,91.47,96173.0,88.8887,89.091,87.8774,88.0989,96173.0
2020-11-10 09:30:00,91.83,92.97,91.44,92.97,22030.0,88.4457,89.5437,88.0701,89.5437,22030.0
2020-11-10 10:00:00,93.08,93.4,92.59,93.08,11263.0,89.6496,89.9578,89.1777,89.6496,11263.0
2020-11-10 10:30:00,93.08,93.18,92.58,93.0,19178.0,89.6496,89.7459,89.168,89.5726,19178.0
2020-11-10 11:00:00,92.94,93.23,92.61,92.86,14936.0,89.5148,89.7941,89.1969,89.4377,14936.0
2020-11-10 11:30:00,92.84,92.93,92.54,92.77,14053.0,89.4185,89.5051,89.1295,89.351,14053.0
2020-11-10 12:00:00,92.71,92.81,92.44,92.81,18253.0,89.2932,89.3896,89.0332,89.3896,18253.0
2020-11-10 12:30:00,92.83,92.83,92.48,92.54,9865.0,89.4088,89.4088,89.0717,89.1295,9865.0
2020-11-10 13:00:00,92.52,92.65,92.31,92.35,9000.0,89.1102,89.2355,88.908,88.9465,9000.0
2020-11-10 13:30:00,92.36,92.67,92.16,92.67,8930.0,88.9561,89.2547,88.7635,89.2547,8930.0
2020-11-10 14:00:00,92.62,92.79,92.5,92.6,9740.0,89.2066,89.3703,89.091,89.1873,9740.0
2020-11-10 14:30:00,92.67,92.67,92.25,92.53,11750.0,89.2547,89.2547,88.8502,89.1199,11750.0
2020-11-10 15:00:00,92.59,92.85,92.44,92.66,21458.0,89.1777,89.4281,89.0332,89.2451,21458.0
2020-11-10 15:30:00,92.63,92.81,92.08,92.78,56206.0,89.2162,89.3896,88.6865,89.3607,56206.0
2020-11-11 09:30:00,93.18,93.18,91.08,91.08,12643.0,89.7459,89.7459,87.7233,87.7233,12643.0
2020-11-11 10:00:00,91.06,91.59,90.77,91.58,10825.0,87.7041,88.2145,87.4247,88.2049,10825.0
2020-11-11 10:30:00,91.58,92.13,91.47,91.83,10516.0,88.2049,88.7346,88.0989,88.4457,10516.0
2020-11-11 11:00:00,91.86,92.43,91.86,92.43,11468.0,88.4746,89.0236,88.4746,89.0236,11468.0
2020-11-11 11:30:00,92.46,92.5,91.93,91.93,8582.0,89.0525,89.091,88.542,88.542,8582.0
2020-11-11 12:00:00,91.95,92.17,91.87,91.87,11111.0,88.5613,88.7731,88.4842,88.4842,11111.0
2020-11-11 12:30:00,91.84,92.42,91.83,92.31,8617.0,88.4553,89.0139,88.4457,88.908,8617.0
2020-11-11 13:00:00,92.33,92.35,91.94,92.17,8214.0,88.9272,88.9465,88.5516,88.7731,8214.0
2020-11-11 13:30:00,92.21,92.3,91.99,91.99,7301.0,88.8117,88.8984,88.5998,88.5998,7301.0
2020-11-11 14:00:00,91.96,92.12,91.74,91.74,4500.0,88.5709,88.725,88.359,88.359,4500.0
2020-11-11 14:30:00,91.75,91.91,91.39,91.65,9013.0,88.3686,88.5227,88.0219,88.2723,9013.0
2020-11-11 15:00:00,91.59,91.83,91.52,91.63,15435.0,88.2145,88.4457,88.1471,88.253,15435.0
2020-11-11 15:30:00,91.6,92.03,91.59,91.96,38982.0,88.2242,88.6383,88.2145,88.5709,38982.0
2020-11-12 09:30:00,91.03,91.4,90.0,90.02,8239.0,87.6752,88.0315,86.6831,86.7024,8239.0
2020-11-12 10:00:00,90.11,91.07,90.09,90.42,6904.0,86.7891,87.7137,86.7698,87.0876,6904.0
2020-11-12 10:30:00,90.47,90.9,90.42,90.83,8888.0,87.1358,87.55,87.0876,87.4825,8888.0
2020-11-12 11:00:00,90.78,91.16,90.58,90.58,6228.0,87.4344,87.8004,87.2417,87.2417,6228.0
2020-11-12 11:30:00,90.56,90.71,90.35,90.4,9174.0,87.2225,87.367,87.0202,87.0684,9174.0
2020-11-12 12:00:00,90.4,90.6,90.27,90.27,9246.0,87.0684,87.261,86.9432,86.9432,9246.0
2020-11-12 12:30:00,90.24,90.24,89.55,89.55,9588.0,86.9143,86.9143,86.2497,86.2497,9588.0
2020-11-12 13:00:00,89.66,89.66,89.08,89.24,12226.0,86.3557,86.3557,85.797,85.9511,12226.0
2020-11-12 13:30:00,89.21,89.5,89.21,89.38,10703.0,85.9222,86.2015,85.9222,86.086,10703.0
2020-11-12 14:00:00,89.34,89.49,89.03,89.22,10366.0,86.0474,86.1919,85.7489,85.9319,10366.0
2020-11-12 14:30:00,89.17,89.34,88.8,88.81,18136.0,85.8837,86.0474,85.5273,85.537,18136.0
2020-11-12 15:00:00,88.86,89.02,88.57,88.79,18907.0,85.5851,85.7392,85.3058,85.5177,18907.0
2020-11-12 15:30:00,88.74,89.38,88.63,89.38,60364.0,85.4696,86.086,85.3636,86.086,60364.0
2020-11-13 09:30:00,90.44,91.03,90.36,90.81,17083.0,87.1069,87.6752,87.0299,87.4633,17083.0
2020-11-13 10:00:00,91.17,91.56,90.91,91.21,8330.0,87.81,88.1856,87.5596,87.8485,8330.0
2020-11-13 10:30:00,91.31,91.41,91.04,91.04,5325.0,87.9448,88.0412,87.6848,87.6848,5325.0
2020-11-13 11:00:00,91.06,91.35,91.03,91.19,3212.0,87.7041,87.9834,87.6752,87.8293,3212.0
2020-11-13 11:30:00,91.29,91.77,91.26,91.69,18147.0,87.9256,88.3879,87.8967,88.3108,18147.0
2020-11-13 12:00:00,91.69,91.77,91.45,91.5,7749.0,88.3108,88.3879,88.0797,88.1278,7749.0
2020-11-13 12:30:00,91.47,91.8,91.47,91.75,14440.0,88.0989,88.4168,88.0989,88.3686,14440.0
2020-11-13 13:00:00,91.73,92.13,91.68,92.02,10172.0,88.3494,88.7346,88.3012,88.6287,10172.0
2020-11-13 13:30:00,92.04,92.31,91.88,91.98,6853.0,88.6479,88.908,88.4938,88.5901,6853.0
2020-11-13 14:00:00,92.05,92.46,91.95,92.26,3055.0,88.6576,89.0525,88.5613,88.8598,3055.0
2020-11-13 14:30:00,92.42,92.45,91.98,92.26,8584.0,89.0139,89.0428,88.5901,88.8598,8584.0
2020-11-13 15:00:00,92.15,92.17,91.89,92.01,8443.0,88.7539,88.7731,88.5035,88.619,8443.0
2020-11-13 15:30:00,91.99,92.57,91.98,92.08,60236.0,88.5998,89.1584,88.5901,88.6865,60236.0
2020-11-16 09:30:00,94.57,94.97,92.93,92.93,11694.0,91.0847,91.47,89.5051,89.5051,11694.0
2020-11-16 10:00:00,93.35,94.01,93.23,94.01,11496.0,89.9097,90.5453,89.7941,90.5453,11496.0
2020-11-16 10:30:00,93.86,94.42,93.81,93.85,4680.0,90.4009,90.9402,90.3527,90.3912,4680.0
2020-11-16 11:00:00,93.69,93.98,93.53,93.92,9374.0,90.2371,90.5164,90.083,90.4587,9374.0
2020-11-16 11:30:00,93.86,94.21,93.86,94.03,24807.0,90.4009,90.738,90.4009,90.5646,24807.0
2020-11-16 12:00:00,94.02,94.02,93.57,93.64,12716.0,90.555,90.555,90.1216,90.189,12716.0
2020-11-16 12:30:00,93.67,93.81,93.57,93.73,10574.0,90.2179,90.3527,90.1216,90.2757,10574.0
2020-11-16 13:00:00,93.68,93.75,93.38,93.4,9501.0,90.2275,90.2949,89.9386,89.9578,9501.0
2020-11-16 13:30:00,93.42,93.74,93.34,93.62,9607.0,89.9771,90.2853,89.9,90.1697,9607.0
2020-11-16 14:00:00,93.49,93.83,93.49,93.81,8419.0,90.0445,90.372,90.0445,90.3527,8419.0
2020-11-16 14:30:00,93.86,94.24,93.72,94.18,16409.0,90.4009,90.7669,90.266,90.7091,16409.0
2020-11-16 15:00:00,94.24,94.24,93.87,94.07,11511.0,90.7669,90.7669,90.4105,90.6031,11511.0
2020-11-16 15:30:00,94.13,94.35,93.94,94.25,83249.0,90.6609,90.8728,90.4779,90.7765,83249.0
2020-11-17 09:30:00,92.99,93.3,92.24,92.33,16789.0,89.5629,89.8615,88.8406,88.9272,16789.0
2020-11-17 10:00:00,92.38,93.48,92.33,93.21,12324.0,88.9754,90.0349,88.9272,89.7748,12324.0
2020-11-17 10:30:00,93.27,93.61,93.13,93.37,7013.0,89.8326,90.1601,89.6978,89.9289,7013.0
2020-11-17 11:00:00,93.36,94.12,93.36,93.92,8607.0,89.9193,90.6513,89.9193,90.4587,8607.0
2020-11-17 11:30:00,94.01,94.22,93.71,93.72,11779.0,90.5453,90.7476,90.2564,90.266,11779.0
2020-11-17 12:00:00,93.66,94.16,93.66,94.06,12270.0,90.2082,90.6898,90.2082,90.5935,12270.0
2020-11-17 12:30:00,93.98,94.14,93.75,93.75,8677.0,90.5164,90.6705,90.2949,90.2949,8677.0
2020-11-17 13:00:00,93.81,93.87,93.6,93.76,11236.0,90.3527,90.4105,90.1504,90.3045,11236.0
2020-11-17 13:30:00,93.75,93.94,93.66,93.82,8024.0,90.2949,90.4779,90.2082,90.3623,8024.0
2020-11-17 14:00:00,93.8,94.15,93.8,93.95,8067.0,90.3431,90.6802,90.3431,90.4875,8067.0
2020-11-17 14:30:00,93.93,94.19,93.85,94.06,7488.0,90.4683,90.7187,90.3912,90.5935,7488.0
2020-11-17 15:00:00,94.09,94.1,93.59,93.59,23864.0,90.6224,90.632,90.1408,90.1408,23864.0
2020-11-17 15:30:00,93.61,93.81,93.1,93.79,39472.0,90.1601,90.3527,89.6689,90.3334,39472.0
2020-11-18 09:30:00,93.89,94.41,93.7,94.13,7405.0,90.4298,90.9306,90.2468,90.6609,7405.0
2020-11-18 10:00:00,94.6,94.75,94.24,94.59,20947.0,91.1136,91.2581,90.7669,91.104,20947.0
2020-11-18 10:30:00,94.55,94.66,94.43,94.5,7437.0,91.0654,91.1714,90.9499,91.0173,7437.0
2020-11-18 11:00:00,94.45,95.21,94.38,94.78,17601.0,90.9691,91.7011,90.9017,91.287,17601.0
2020-11-18 11:30:00,94.82,94.88,94.56,94.7,20652.0,91.3255,91.3833,91.0751,91.2099,20652.0
2020-11-18 12:00:00,94.7,94.7,94.01,94.06,12922.0,91.2099,91.2099,90.5453,90.5935,12922.0
2020-11-18 12:30:00,94.06,94.2,93.86,93.95,22368.0,90.5935,90.7283,90.4009,90.4875,22368.0
2020-11-18 13:00:00,93.93,94.32,93.92,94.09,18170.0,90.4683,90.8439,90.4587,90.6224,18170.0
2020-11-18 13:30:00,94.13,94.15,93.76,93.76,7485.0,90.6609,90.6802,90.3045,90.3045,7485.0
2020-11-18 14:00:00,93.93,94.09,93.31,93.44,15611.0,90.4683,90.6224,89.8711,89.9963,15611.0
2020-11-18 14:30:00,93.38,93.74,93.37,93.56,11229.0,89.9386,90.2853,89.9289,90.1119,11229.0
2020-11-18 15:00:00,93.5,93.71,93.2,93.2,17033.0,90.0541,90.2564,89.7652,89.7652,17033.0
2020-11-18 15:30:00,93.19,93.37,92.38,92.38,53289.0,89.7556,89.9289,88.9754,88.9754,53289.0
2020-11-19 09:30:00,91.75,92.98,91.2,92.42,19163.0,88.3686,89.5533,87.8389,89.0139,19163.0
2020-11-19 10:00:00,92.31,92.87,91.96,92.27,17013.0,88.908,89.4473,88.5709,88.8695,17013.0
2020-11-19 10:30:00,92.29,92.88,92.15,92.39,13747.0,88.8887,89.457,88.7539,88.985,13747.0
2020-11-19 11:00:00,92.3,92.66,92.13,92.32,11259.0,88.8984,89.2451,88.7346,88.9176,11259.0
2020-11-19 11:30:00,92.42,92.42,91.97,92.12,9293.0,89.0139,89.0139,88.5805,88.725,9293.0
2020-11-19 12:00:00,92.27,92.27,91.98,92.02,10208.0,88.8695,88.8695,88.5901,88.6287,10208.0
2020-11-19 12:30:00,92.13,92.4,92.09,92.4,8201.0,88.7346,88.9947,88.6961,88.9947,8201.0
2020-11-19 13:00:00,92.4,92.65,92.32,92.57,9510.0,88.9947,89.2355,88.9176,89.1584,9510.0
2020-11-19 13:30:00,92.58,92.79,92.46,92.65,7986.0,89.168,89.3703,89.0525,89.2355,7986.0
2020-11-19 14:00:00,92.7,92.74,92.53,92.65,14515.0,89.2836,89.3221,89.1199,89.2355,14515.0
2020-11-19 14:30:00,92.77,93.3,92.76,93.06,12830.0,89.351,89.8615,89.3414,89.6303,12830.0
2020-11-19 15:00:00,93.12,93.32,92.97,93.12,15861.0,89.6881,89.8808,89.5437,89.6881,15861.0
2020-11-19 15:30:00,93.18,93.61,93.14,93.35,43574.0,89.7459,90.1601,89.7074,89.9097,43574.0
2020-11-20 09:30:00,92.98,93.16,92.54,92.95,17773.0,89.5533,89.7267,89.1295,89.5244,17773.0
2020-11-20 10:00:00,93.26,93.31,92.7,92.95,7157.0,89.823,89.8711,89.2836,89.5244,7157.0
2020-11-20 10:30:00,93.05,93.23,92.85,93.01,7845.0,89.6207,89.7941,89.4281,89.5822,7845.0
2020-11-20 11:00:00,93.11,93.19,92.86,93.12,10537.0,89.6785,89.7556,89.4377,89.6881,10537.0
2020-11-20 11:30:00,93.17,93.46,93.1,93.46,8705.0,89.7363,90.0156,89.6689,90.0156,8705.0
2020-11-20 12:00:00,93.38,93.4,93.25,93.31,8452.0,89.9386,89.9578,89.8133,89.8711,8452.0
2020-11-20 12:30:00,93.28,93.3,92.63,92.7,15556.0,89.8422,89.8615,89.2162,89.2836,15556.0
2020-11-20 13:00:00,92.9,93.35,92.75,93.35,15387.0,89.4762,89.9097,89.3318,89.9097,15387.0
2020-11-20 13:30:00,93.28,93.4,93.18,93.33,12881.0,89.8422,89.9578,89.7459,89.8904,12881.0
2020-11-20 14:00:00,93.33,93.39,93.14,93.15,7038.0,89.8904,89.9482,89.7074,89.717,7038.0
2020-11-20 14:30:00,93.07,93.24,93.0,93.19,12492.0,89.64,89.8037,89.5726,89.7556,12492.0
2020-11-20 15:00:00,93.22,93.37,93.03,93.17,14319.0,89.7844,89.9289,89.6015,89.7363,14319.0
2020-11-20 15:30:00,93.16,93.73,93.04,93.28,68234.0,89.7267,90.2757,89.6111,89.8422,68234.0
2020-11-23 09:30:00,94.48,94.97,93.89,94.97,10441.0,90.998,91.47,90.4298,91.47,10441.0
2020-11-23 10:00:00,94.91,95.06,94.1,94.15,16710.0,91.4122,91.5566,90.632,90.6802,16710.0
2020-11-23 10:30:00,94.14,94.64,94.14,94.53,9380.0,90.6705,91.1521,90.6705,91.0462,9380.0
2020-11-23 11:00:00,94.59,94.7,94.39,94.49,8889.0,91.104,91.2099,90.9113,91.0076,8889.0
2020-11-23 11:30:00,94.53,94.53,93.89,94.13,12796.0,91.0462,91.0462,90.4298,90.6609,12796.0
2020-11-23 12:00:00,94.13,94.13,93.71,93.79,13329.0,90.6609,90.6609,90.2564,90.3334,13329.0
2020-11-23 12:30:00,93.82,94.12,93.77,93.85,29979.0,90.3623,90.6513,90.3142,90.3912,29979.0
2020-11-23 13:00:00,93.85,94.03,93.76,93.77,18261.0,90.3912,90.5646,90.3045,90.3142,18261.0
2020-11-23 13:30:00,93.84,94.37,93.84,94.31,9849.0,90.3816,90.8921,90.3816,90.8343,9849.0
2020-11-23 14:00:00,94.37,94.45,94.06,94.16,8369.0,90.8921,90.9691,90.5935,90.6898,8369.0
2020-11-23 14:30:00,94.18,94.55,94.02,94.55,11531.0,90.7091,91.0654,90.555,91.0654,11531.0
2020-11-23 15:00:00,94.59,94.83,94.51,94.61,15164.0,91.104,91.3351,91.0269,91.1232,15164.0
2020-11-23 15:30:00,94.62,94.81,94.33,94.62,60850.0,91.1329,91.3159,90.8535,91.1329,60850.0
2020-11-24 09:30:00,96.31,96.31,95.38,96.02,19520.0,92.7606,92.7606,91.8648,92.4813,19520.0
2020-11-24 10:00:00,96.0,96.76,95.92,96.76,11263.0,92.462,93.194,92.3849,93.194,11263.0
2020-11-24 10:30:00,96.58,96.78,96.22,96.25,31695.0,93.0206,93.2132,92.6739,92.7028,31695.0
2020-11-24 11:00:00,96.33,96.73,96.27,96.69,21927.0,92.7798,93.1651,92.722,93.1266,21927.0
2020-11-24 11:30:00,96.72,97.39,96.64,97.17,10976.0,93.1555,93.8008,93.0784,93.5889,10976.0
2020-11-24 12:00:00,97.17,97.23,96.91,96.93,11159.0,93.5889,93.6467,93.3385,93.3577,11159.0
2020-11-24 12:30:00,96.96,97.1,96.88,96.88,17436.0,93.3866,93.5215,93.3096,93.3096,17436.0
2020-11-24 13:00:00,96.93,97.14,96.79,96.84,12832.0,93.3577,93.56,93.2229,93.271,12832.0
2020-11-24 13:30:00,96.9,97.28,96.77,96.82,16576.0,93.3288,93.6948,93.2036,93.2518,16576.0
2020-11-24 14:00:00,96.89,96.98,96.31,96.32,35882.0,93.3192,93.4059,92.7606,92.7702,35882.0
2020-11-24 14:30:00,96.34,97.08,96.27,97.02,27152.0,92.7895,93.5022,92.722,93.4444,27152.0
2020-11-24 15:00:00,96.99,97.28,96.9,97.28,8851.0,93.4155,93.6948,93.3288,93.6948,8851.0
2020-11-24 15:30:00,97.25,97.6,97.06,97.53,43688.0,93.6659,94.003,93.4829,93.9356,43688.0
2020-11-25 09:30:00,96.6,96.95,95.34,95.91,13456.0,93.0399,93.377,91.8263,92.3753,13456.0
2020-11-25 10:00:00,95.91,96.6,95.65,96.41,11837.0,92.3753,93.0399,92.1249,92.8569,11837.0
2020-11-25 10:30:00,96.14,96.2,95.8,95.94,10199.0,92.5968,92.6546,92.2694,92.4042,10199.0
2020-11-25 11:00:00,95.97,96.4,95.87,96.4,4869.0,92.4331,92.8473,92.3368,92.8473,4869.0
2020-11-25 11:30:00,96.4,96.58,96.26,96.53,9823.0,92.8473,93.0206,92.7124,92.9725,9823.0
2020-11-25 12:00:00,96.66,96.83,96.44,96.48,6219.0,93.0977,93.2614,92.8858,92.9243,6219.0
2020-11-25 12:30:00,96.47,96.72,96.47,96.48,7699.0,92.9147,93.1555,92.9147,92.9243,7699.0
2020-11-25 13:00:00,96.52,96.54,96.44,96.49,5646.0,92.9628,92.9821,92.8858,92.9339,5646.0
2020-11-25 13:30:00,96.48,96.6,96.38,96.54,8441.0,92.9243,93.0399,92.828,92.9821,8441.0
2020-11-25 14:00:00,96.54,96.54,96.21,96.41,4823.0,92.9821,92.9821,92.6643,92.8569,4823.0
2020-11-25 14:30:00,96.37,96.46,96.17,96.45,12403.0,92.8184,92.905,92.6257,92.8954,12403.0
2020-11-25 15:00:00,96.49,96.7,96.36,96.66,8704.0,92.9339,93.1362,92.8087,93.0977,8704.0
2020-11-25 15:30:00,96.64,96.71,96.19,96.65,52368.0,93.0784,93.1458,92.645,93.088,52368.0
2020-11-27 09:30:00,96.17,97.14,96.15,97.02,12817.0,92.6257,93.56,92.6065,93.4444,12817.0
2020-11-27 10:00:00,97.15,97.45,96.55,96.55,10797.0,93.5696,93.8586,92.9917,92.9917,10797.0
2020-11-27 10:30:00,96.51,96.51,96.18,96.27,8288.0,92.9532,92.9532,92.6354,92.722,8288.0
2020-11-27 11:00:00,96.22,96.38,95.95,96.16,8502.0,92.6739,92.828,92.4138,92.6161,8502.0
2020-11-27 11:30:00,96.15,96.38,95.96,96.38,9753.0,92.6065,92.828,92.4235,92.828,9753.0
2020-11-27 12:00:00,96.3,96.37,95.91,95.91,8601.0,92.7509,92.8184,92.3753,92.3753,8601.0
2020-11-27 12:30:00,95.9,96.28,95.84,96.04,19863.0,92.3657,92.7317,92.3079,92.5005,19863.0
2020-11-30 09:30:00,95.18,95.78,94.88,95.13,14062.0,91.6722,92.2501,91.3833,91.6241,14062.0
2020-11-30 10:00:00,95.12,95.13,94.59,94.8,10283.0,91.6144,91.6241,91.104,91.3062,10283.0
2020-11-30 10:30:00,94.8,94.8,94.32,94.76,17719.0,91.3062,91.3062,90.8439,91.2677,17719.0
2020-11-30 11:00:00,94.72,95.01,94.52,94.52,16261.0,91.2292,91.5085,91.0365,91.0365,16261.0
2020-11-30 11:30:00,94.48,94.6,94.43,94.49,19419.0,90.998,91.1136,90.9499,91.0076,19419.0
2020-11-30 12:00:00,94.43,94.84,94.42,94.8,12355.0,90.9499,91.3447,90.9402,91.3062,12355.0
2020-11-30 12:30:00,94.75,94.83,94.65,94.82,9077.0,91.2581,91.3351,91.1617,91.3255,9077.0
2020-11-30 13:00:00,94.83,94.83,94.61,94.71,9935.0,91.3351,91.3351,91.1232,91.2195,9935.0
2020-11-30 13:30:00,94.69,94.7,94.41,94.45,27417.0,91.2003,91.2099,90.9306,90.9691,27417.0
2020-11-30 14:00:00,94.45,94.55,94.41,94.49,26464.0,90.9691,91.0654,90.9306,91.0076,26464.0
2020-11-30 14:30:00,94.47,94.68,94.21,94.64,34840.0,90.9884,91.1906,90.738,91.1521,34840.0
2020-11-30 15:00:00,94.73,94.74,94.43,94.47,35035.0,91.2388,91.2484,90.9499,90.9884,35035.0
2020-11-30 15:30:00,94.5,94.51,92.93,93.11,255218.0,91.0173,91.0269,89.5051,89.6785,255218.0
2020-12-01 09:30:00,94.93,95.55,94.36,94.63,24981.0,91.4314,92.0286,90.8824,91.1425,24981.0
2020-12-01 10:00:00,94.4,94.81,94.07,94.64,13564.0,90.921,91.3159,90.6031,91.1521,13564.0
2020-12-01 10:30:00,94.7,94.7,94.21,94.27,12912.0,91.2099,91.2099,90.738,90.7958,12912.0
2020-12-01 11:00:00,94.29,94.82,94.15,94.46,12624.0,90.815,91.3255,90.6802,90.9788,12624.0
2020-12-01 11:30:00,94.48,94.65,93.85,93.94,16762.0,90.998,91.1617,90.3912,90.4779,16762.0
2020-12-01 12:00:00,93.9,94.17,93.86,94.14,12995.0,90.4394,90.6994,90.4009,90.6705,12995.0
2020-12-01 12:30:00,94.18,94.42,93.99,94.29,9459.0,90.7091,90.9402,90.5261,90.815,9459.0
2020-12-01 13:00:00,94.36,94.42,94.13,94.21,12187.0,90.8824,90.9402,90.6609,90.738,12187.0
2020-12-01 13:30:00,94.27,94.63,94.11,94.55,12752.0,90.7958,91.1425,90.6416,91.0654,12752.0
2020-12-01 14:00:00,94.52,94.58,94.36,94.48,17915.0,91.0365,91.0943,90.8824,90.998,17915.0
2020-12-01 14:30:00,94.5,94.58,94.35,94.4,29618.0,91.0173,91.0943,90.8728,90.921,29618.0
2020-12-01 15:00:00,94.38,94.62,94.08,94.62,20482.0,90.9017,91.1329,90.6128,91.1329,20482.0
2020-12-01 15:30:00,94.64,94.83,94.35,94.5,59460.0,91.1521,91.3351,90.8728,91.0173,59460.0
2020-12-02 09:30:00,94.25,95.34,94.22,94.99,9340.0,90.7765,91.8263,90.7476,91.4892,9340.0
2020-12-02 10:00:00,95.02,95.02,94.11,94.47,14427.0,91.5181,91.5181,90.6416,90.9884,14427.0
2020-12-02 10:30:00,94.46,94.47,94.1,94.11,4945.0,90.9788,90.9884,90.632,90.6416,4945.0
2020-12-02 11:00:00,94.26,94.74,94.2,94.61,17889.0,90.7861,91.2484,90.7283,91.1232,17889.0
2020-12-02 11:30:00,94.5,94.57,94.27,94.28,8804.0,91.0173,91.0847,90.7958,90.8054,8804.0
2020-12-02 12:00:00,94.35,94.52,94.29,94.52,6846.0,90.8728,91.0365,90.815,91.0365,6846.0
2020-12-02 12:30:00,94.47,94.51,94.22,94.24,4303.0,90.9884,91.0269,90.7476,90.7669,4303.0
2020-12-02 13:00:00,94.23,94.39,94.15,94.37,6007.0,90.7572,90.9113,90.6802,90.8921,6007.0
2020-12-02 13:30:00,94.33,94.48,94.23,94.26,7040.0,90.8535,90.998,90.7572,90.7861,7040.0
2020-12-02 14:00:00,94.21,94.63,94.17,94.61,6398.0,90.738,91.1425,90.6994,91.1232,6398.0
2020-12-02 14:30:00,94.77,94.97,94.72,94.89,10538.0,91.2773,91.47,91.2292,91.3929,10538.0
2020-12-02 15:00:00,94.9,95.06,94.84,95.05,11009.0,91.4025,91.5566,91.3447,91.547,11009.0
2020-12-02 15:30:00,95.07,95.31,94.94,95.12,33463.0,91.5663,91.7974,91.4411,91.6144,33463.0
2020-12-03 09:30:00,94.7,95.2,94.6,94.72,8481.0,91.2099,91.6915,91.1136,91.2292,8481.0
2020-12-03 10:00:00,94.83,95.27,94.57,95.22,11009.0,91.3351,91.7589,91.0847,91.7107,11009.0
2020-12-03 10:30:00,95.16,95.65,95.15,95.56,6456.0,91.653,92.1249,91.6433,92.0382,6456.0
2020-12-03 11:00:00,95.65,95.73,95.33,95.63,6697.0,92.1249,92.2019,91.8167,92.1056,6697.0
2020-12-03 11:30:00,95.57,95.7,95.39,95.53,7139.0,92.0478,92.1731,91.8745,92.0093,7139.0
2020-12-03 12:00:00,95.56,95.66,95.43,95.63,6147.0,92.0382,92.1345,91.913,92.1056,6147.0
2020-12-03 12:30:00,95.59,95.61,95.45,95.6,7841.0,92.0671,92.0864,91.9323,92.0767,7841.0
2020-12-03 13:00:00,95.61,95.72,95.22,95.28,6223.0,92.0864,92.1923,91.7107,91.7685,6223.0
2020-12-03 13:30:00,95.28,95.4,95.12,95.16,8020.0,91.7685,91.8841,91.6144,91.653,8020.0
2020-12-03 14:00:00,95.21,95.29,95.17,95.28,4445.0,91.7011,91.7782,91.6626,91.7685,4445.0
2020-12-03 14:30:00,95.28,95.44,95.22,95.4,5804.0,91.7685,91.9226,91.7107,91.8841,5804.0
2020-12-03 15:00:00,95.35,95.61,95.35,95.6,12795.0,91.836,92.0864,91.836,92.0767,12795.0
2020-12-03 15:30:00,95.63,95.63,94.69,94.99,44778.0,92.1056,92.1056,91.2003,91.4892,44778.0
2020-12-04 09:30:00,95.73,96.49,95.66,95.93,17484.0,92.2019,92.9339,92.1345,92.3946,17484.0
2020-12-04 10:00:00,96.0,96.51,95.98,96.42,14033.0,92.462,92.9532,92.4427,92.8665,14033.0
2020-12-04 10:30:00,96.45,96.98,96.4,96.83,8036.0,92.8954,93.4059,92.8473,93.2614,8036.0
2020-12-04 11:00:00,96.88,96.88,96.59,96.85,6429.0,93.3096,93.3096,93.0303,93.2807,6429.0
2020-12-04 11:30:00,96.9,97.11,96.73,97.07,10382.0,93.3288,93.5311,93.1651,93.4926,10382.0
2020-12-04 12:00:00,97.14,97.17,96.86,96.92,7111.0,93.56,93.5889,93.2903,93.3481,7111.0
2020-12-04 12:30:00,96.96,97.0,96.67,96.69,13200.0,93.3866,93.4251,93.1073,93.1266,13200.0
2020-12-04 13:00:00,96.64,96.78,96.29,96.42,15998.0,93.0784,93.2132,92.7413,92.8665,15998.0
2020-12-04 13:30:00,96.42,96.46,96.17,96.24,19025.0,92.8665,92.905,92.6257,92.6931,19025.0
2020-12-04 14:00:00,96.23,96.37,96.19,96.2,8530.0,92.6835,92.8184,92.645,92.6546,8530.0
2020-12-04 14:30:00,96.17,96.47,96.11,96.4,9165.0,92.6257,92.9147,92.5679,92.8473,9165.0
2020-12-04 15:00:00,96.41,96.44,96.25,96.35,15745.0,92.8569,92.8858,92.7028,92.7991,15745.0
2020-12-04 15:30:00,96.37,96.58,96.27,96.45,68732.0,92.8184,93.0206,92.722,92.8954,68732.0
2020-12-07 09:30:00,95.3,95.63,95.22,95.51,9090.0,91.7878,92.1056,91.7107,91.9901,9090.0
2020-12-07 10:00:00,95.41,96.02,95.38,95.62,9998.0,91.8937,92.4813,91.8648,92.096,9998.0
2020-12-07 10:30:00,95.76,95.86,95.56,95.57,7720.0,92.2308,92.3272,92.0382,92.0478,7720.0
2020-12-07 11:00:00,95.52,95.67,95.4,95.5,6844.0,91.9997,92.1442,91.8841,91.9804,6844.0
2020-12-07 11:30:00,95.46,95.54,95.09,95.28,9464.0,91.9419,92.0189,91.5855,91.7685,9464.0
2020-12-07 12:00:00,95.36,95.54,95.18,95.18,5569.0,91.8456,92.0189,91.6722,91.6722,5569.0
2020-12-07 12:30:00,95.17,95.17,94.87,94.97,6983.0,91.6626,91.6626,91.3736,91.47,6983.0
2020-12-07 13:00:00,94.95,95.0,94.85,94.95,9526.0,91.4507,91.4988,91.3544,91.4507,9526.0
2020-12-07 13:30:00,94.92,95.17,94.8,94.84,6399.0,91.4218,91.6626,91.3062,91.3447,6399.0
2020-12-07 14:00:00,94.79,94.86,94.69,94.79,8334.0,91.2966,91.364,91.2003,91.2966,8334.0
2020-12-07 14:30:00,94.81,95.05,94.81,94.93,8163.0,91.3159,91.547,91.3159,91.4314,8163.0
2020-12-07 15:00:00,94.89,94.99,94.86,94.98,14505.0,91.3929,91.4892,91.364,91.4796,14505.0
2020-12-07 15:30:00,94.97,95.12,94.56,94.88,43283.0,91.47,91.6144,91.0751,91.3833,43283.0
2020-12-08 09:30:00,93.71,94.75,93.71,94.56,9353.0,90.2564,91.2581,90.2564,91.0751,9353.0
2020-12-08 10:00:00,94.41,94.47,94.13,94.47,6295.0,90.9306,90.9884,90.6609,90.9884,6295.0
2020-12-08 10:30:00,94.64,94.64,94.19,94.26,9187.0,91.1521,91.1521,90.7187,90.7861,9187.0
2020-12-08 11:00:00,94.38,94.6,94.2,94.24,27685.0,90.9017,91.1136,90.7283,90.7669,27685.0
2020-12-08 11:30:00,94.34,94.35,94.13,94.15,16965.0,90.8632,90.8728,90.6609,90.6802,16965.0
2020-12-08 12:00:00,94.11,94.4,94.02,94.35,4965.0,90.6416,90.921,90.555,90.8728,4965.0
2020-12-08 12:30:00,94.41,94.44,94.21,94.25,8493.0,90.9306,90.9595,90.738,90.7765,8493.0
2020-12-08 13:00:00,94.28,94.34,94.22,94.34,4629.0,90.8054,90.8632,90.7476,90.8632,4629.0
2020-12-08 13:30:00,94.34,94.42,94.28,94.37,5521.0,90.8632,90.9402,90.8054,90.8921,5521.0
2020-12-08 14:00:00,94.41,94.61,94.3,94.45,10277.0,90.9306,91.1232,90.8246,90.9691,10277.0
2020-12-08 14:30:00,94.43,94.53,94.26,94.32,11853.0,90.9499,91.0462,90.7861,90.8439,11853.0
2020-12-08 15:00:00,94.26,94.37,94.19,94.34,15246.0,90.7861,90.8921,90.7187,90.8632,15246.0
2020-12-08 15:30:00,94.31,94.7,94.29,94.56,83143.0,90.8343,91.2099,90.815,91.0751,83143.0
2020-12-09 09:30:00,95.17,95.25,94.64,94.76,10409.0,91.6626,91.7396,91.1521,91.2677,10409.0
2020-12-09 10:00:00,94.8,94.96,94.52,94.59,18701.0,91.3062,91.4603,91.0365,91.104,18701.0
2020-12-09 10:30:00,94.54,94.84,94.23,94.42,21861.0,91.0558,91.3447,90.7572,90.9402,21861.0
2020-12-09 11:00:00,94.4,94.48,94.0,94.01,7721.0,90.921,90.998,90.5357,90.5453,7721.0
2020-12-09 11:30:00,93.96,94.23,93.82,94.23,6433.0,90.4972,90.7572,90.3623,90.7572,6433.0
2020-12-09 12:00:00,94.24,94.45,94.18,94.44,7421.0,90.7669,90.9691,90.7091,90.9595,7421.0
2020-12-09 12:30:00,94.43,94.47,94.23,94.47,9227.0,90.9499,90.9884,90.7572,90.9884,9227.0
2020-12-09 13:00:00,94.42,94.42,94.13,94.26,9227.0,90.9402,90.9402,90.6609,90.7861,9227.0
2020-12-09 13:30:00,94.2,94.23,94.0,94.09,5146.0,90.7283,90.7572,90.5357,90.6224,5146.0
2020-12-09 14:00:00,94.09,94.66,94.04,94.62,10231.0,90.6224,91.1714,90.5742,91.1329,10231.0
2020-12-09 14:30:00,94.63,94.63,94.34,94.44,9758.0,91.1425,91.1425,90.8632,90.9595,9758.0
2020-12-09 15:00:00,94.39,94.55,94.18,94.27,11483.0,90.9113,91.0654,90.7091,90.7958,11483.0
2020-12-09 15:30:00,94.29,94.61,94.27,94.36,45904.0,90.815,91.1232,90.7958,90.8824,45904.0
2020-12-10 09:30:00,93.58,94.31,93.58,94.0,5442.0,90.1312,90.8343,90.1312,90.5357,5442.0
2020-12-10 10:00:00,94.21,94.3,93.8,94.06,11819.0,90.738,90.8246,90.3431,90.5935,11819.0
2020-12-10 10:30:00,94.18,94.57,93.96,94.57,12320.0,90.7091,91.0847,90.4972,91.0847,12320.0
2020-12-10 11:00:00,94.65,94.78,94.48,94.77,15700.0,91.1617,91.287,90.998,91.2773,15700.0
2020-12-10 11:30:00,94.76,94.76,94.39,94.52,7616.0,91.2677,91.2677,90.9113,91.0365,7616.0
2020-12-10 12:00:00,94.53,95.14,94.5,94.79,6680.0,91.0462,91.6337,91.0173,91.2966,6680.0
2020-12-10 12:30:00,94.87,94.96,94.81,94.89,9255.0,91.3736,91.4603,91.3159,91.3929,9255.0
2020-12-10 13:00:00,94.88,95.15,94.77,94.95,10705.0,91.3833,91.6433,91.2773,91.4507,10705.0
2020-12-10 13:30:00,95.0,95.01,94.76,94.76,8474.0,91.4988,91.5085,91.2677,91.2677,8474.0
2020-12-10 14:00:00,94.76,94.87,94.64,94.73,7501.0,91.2677,91.3736,91.1521,91.2388,7501.0
2020-12-10 14:30:00,94.73,94.94,94.69,94.78,6630.0,91.2388,91.4411,91.2003,91.287,6630.0
2020-12-10 15:00:00,94.84,95.05,94.81,95.05,10647.0,91.3447,91.547,91.3159,91.547,10647.0
2020-12-10 15:30:00,95.02,95.15,94.79,95.01,51517.0,91.5181,91.6433,91.2966,91.5085,51517.0
2020-12-11 09:30:00,93.77,94.47,93.77,94.47,13210.0,90.3142,90.9884,90.3142,90.9884,13210.0
2020-12-11 10:00:00,94.5,95.16,94.46,94.49,9761.0,91.0173,91.653,90.9788,91.0076,9761.0
2020-12-11 10:30:00,94.5,94.5,94.2,94.35,9561.0,91.0173,91.0173,90.7283,90.8728,9561.0
2020-12-11 11:00:00,94.32,94.55,94.21,94.21,15179.0,90.8439,91.0654,90.738,90.738,15179.0
2020-12-11 11:30:00,94.24,94.3,93.97,94.02,5409.0,90.7669,90.8246,90.5068,90.555,5409.0
2020-12-11 12:00:00,94.0,94.0,93.49,93.79,5001.0,90.5357,90.5357,90.0445,90.3334,5001.0
2020-12-11 12:30:00,93.76,93.8,93.57,93.71,5044.0,90.3045,90.3431,90.1216,90.2564,5044.0
2020-12-11 13:00:00,93.66,93.85,93.6,93.83,6623.0,90.2082,90.3912,90.1504,90.372,6623.0
2020-12-11 13:30:00,93.9,94.29,93.83,94.28,5597.0,90.4394,90.815,90.372,90.8054,5597.0
2020-12-11 14:00:00,94.33,94.36,94.13,94.2,10801.0,90.8535,90.8824,90.6609,90.7283,10801.0
2020-12-11 14:30:00,94.32,94.36,94.07,94.1,10954.0,90.8439,90.8824,90.6031,90.632,10954.0
2020-12-11 15:00:00,94.08,94.28,94.05,94.16,7266.0,90.6128,90.8054,90.5839,90.6898,7266.0
2020-12-11 15:30:00,94.2,94.2,93.72,93.76,44701.0,90.7283,90.7283,90.266,90.3045,44701.0
2020-12-14 09:30:00,95.07,95.07,94.11,94.54,19612.0,91.5663,91.5663,90.6416,91.0558,19612.0
2020-12-14 10:00:00,94.57,95.04,94.12,94.25,19408.0,91.0847,91.5374,90.6513,90.7765,19408.0
2020-12-14 10:30:00,94.26,94.26,93.2,93.26,11460.0,90.7861,90.7861,89.7652,89.823,11460.0
2020-12-14 11:00:00,93.18,93.36,92.66,92.66,8883.0,89.7459,89.9193,89.2451,89.2451,8883.0
2020-12-14 11:30:00,92.76,92.87,92.59,92.59,8815.0,89.3414,89.4473,89.1777,89.1777,8815.0
2020-12-14 12:00:00,92.62,92.86,92.49,92.82,4748.0,89.2066,89.4377,89.0814,89.3992,4748.0
2020-12-14 12:30:00,92.76,92.79,92.37,92.57,5603.0,89.3414,89.3703,88.9658,89.1584,5603.0
2020-12-14 13:00:00,92.68,92.84,92.53,92.57,4899.0,89.2644,89.4185,89.1199,89.1584,4899.0
2020-12-14 13:30:00,92.63,92.83,92.53,92.54,11525.0,89.2162,89.4088,89.1199,89.1295,11525.0
2020-12-14 14:00:00,92.55,92.55,92.24,92.33,10322.0,89.1391,89.1391,88.8406,88.9272,10322.0
2020-12-14 14:30:00,92.36,92.36,92.06,92.31,11220.0,88.9561,88.9561,88.6672,88.908,11220.0
2020-12-14 15:00:00,92.28,92.42,92.22,92.24,9174.0,88.8791,89.0139,88.8213,88.8406,9174.0
2020-12-14 15:30:00,92.2,92.21,91.77,91.84,67194.0,88.802,88.8117,88.3879,88.4553,67194.0
2020-12-15 09:30:00,92.84,92.95,92.45,92.53,15290.0,89.4185,89.5244,89.0428,89.1199,15290.0
2020-12-15 10:00:00,92.46,92.51,92.14,92.36,11117.0,89.0525,89.1006,88.7443,88.9561,11117.0
2020-12-15 10:30:00,92.34,92.68,92.1,92.68,8560.0,88.9369,89.2644,88.7057,89.2644,8560.0
2020-12-15 11:00:00,92.8,93.01,92.58,92.93,11050.0,89.3799,89.5822,89.168,89.5051,11050.0
2020-12-15 11:30:00,92.92,93.23,92.75,93.05,13540.0,89.4955,89.7941,89.3318,89.6207,13540.0
2020-12-15 12:00:00,93.06,93.17,92.85,93.12,8918.0,89.6303,89.7363,89.4281,89.6881,8918.0
2020-12-15 12:30:00,93.12,93.52,93.12,93.51,14609.0,89.6881,90.0734,89.6881,90.0638,14609.0
2020-12-15 13:00:00,93.53,93.71,93.31,93.33,18935.0,90.083,90.2564,89.8711,89.8904,18935.0
2020-12-15 13:30:00,93.3,93.74,93.29,93.74,15741.0,89.8615,90.2853,89.8519,90.2853,15741.0
2020-12-15 14:00:00,93.8,93.81,93.63,93.78,9262.0,90.3431,90.3527,90.1793,90.3238,9262.0
2020-12-15 14:30:00,93.75,93.88,93.56,93.63,14902.0,90.2949,90.4201,90.1119,90.1793,14902.0
2020-12-15 15:00:00,93.57,93.88,93.52,93.55,12917.0,90.1216,90.4201,90.0734,90.1023,12917.0
2020-12-15 15:30:00,93.51,93.72,93.46,93.71,40787.0,90.0638,90.266,90.0156,90.2564,40787.0
2020-12-16 09:30:00,94.13,94.13,93.0,93.18,12715.0,90.6609,90.6609,89.5726,89.7459,12715.0
2020-12-16 10:00:00,93.24,93.53,92.95,93.42,9529.0,89.8037,90.083,89.5244,89.9771,9529.0
2020-12-16 10:30:00,93.41,93.5,93.16,93.34,8638.0,89.9674,90.0541,89.7267,89.9,8638.0
2020-12-16 11:00:00,93.3,94.48,93.23,94.39,12608.0,89.8615,90.998,89.7941,90.9113,12608.0
2020-12-16 11:30:00,94.36,94.53,94.08,94.14,8466.0,90.8824,91.0462,90.6128,90.6705,8466.0
2020-12-16 12:00:00,94.1,94.1,93.81,93.82,4148.0,90.632,90.632,90.3527,90.3623,4148.0
2020-12-16 12:30:00,93.76,93.92,93.62,93.71,4988.0,90.3045,90.4587,90.1697,90.2564,4988.0
2020-12-16 13:00:00,93.56,93.56,93.36,93.43,4114.0,90.1119,90.1119,89.9193,89.9867,4114.0
2020-12-16 13:30:00,93.45,93.53,93.41,93.43,6406.0,90.006,90.083,89.9674,89.9867,6406.0
2020-12-16 14:00:00,93.56,93.88,93.29,93.39,6857.0,90.1119,90.4201,89.8519,89.9482,6857.0
2020-12-16 14:30:00,93.41,93.79,93.4,93.75,7409.0,89.9674,90.3334,89.9578,90.2949,7409.0
2020-12-16 15:00:00,93.73,93.76,93.47,93.66,7791.0,90.2757,90.3045,90.0252,90.2082,7791.0
2020-12-16 15:30:00,93.69,93.85,93.47,93.52,29769.0,90.2371,90.3912,90.0252,90.0734,29769.0
2020-12-17 09:30:00,93.55,93.64,92.64,92.73,10590.0,90.1023,90.189,89.2258,89.3125,10590.0
2020-12-17 10:00:00,92.8,92.98,92.67,92.96,7466.0,89.3799,89.5533,89.2547,89.534,7466.0
2020-12-17 10:30:00,92.88,93.0,92.73,92.98,7961.0,89.457,89.5726,89.3125,89.5533,7961.0
2020-12-17 11:00:00,93.04,93.39,92.98,93.26,11703.0,89.6111,89.9482,89.5533,89.823,11703.0
2020-12-17 11:30:00,93.17,93.33,93.04,93.2,6704.0,89.7363,89.8904,89.6111,89.7652,6704.0
2020-12-17 12:00:00,93.19,93.27,92.76,92.79,7320.0,89.7556,89.8326,89.3414,89.3703,7320.0
2020-12-17 12:30:00,92.84,93.28,92.84,93.17,9500.0,89.4185,89.8422,89.4185,89.7363,9500.0
2020-12-17 13:00:00,93.17,93.42,93.14,93.42,5592.0,89.7363,89.9771,89.7074,89.9771,5592.0
2020-12-17 13:30:00,93.41,93.43,93.2,93.27,6965.0,89.9674,89.9867,89.7652,89.8326,6965.0
2020-12-17 14:00:00,93.21,93.47,93.21,93.34,5884.0,89.7748,90.0252,89.7748,89.9,5884.0
2020-12-17 14:30:00,93.36,93.47,93.23,93.25,10373.0,89.9193,90.0252,89.7941,89.8133,10373.0
2020-12-17 15:00:00,93.28,93.41,93.2,93.31,10852.0,89.8422,89.9674,89.7652,89.8711,10852.0
2020-12-17 15:30:00,93.3,93.45,93.15,93.45,52838.0,89.8615,90.006,89.717,90.006,52838.0
2020-12-18 09:30:00,93.37,94.06,93.24,93.68,88807.0,89.9289,90.5935,89.8037,90.2275,88807.0
2020-12-18 10:00:00,93.53,93.64,93.29,93.46,21299.0,90.083,90.189,89.8519,90.0156,21299.0
2020-12-18 10:30:00,93.41,93.68,93.36,93.47,15562.0,89.9674,90.2275,89.9193,90.0252,15562.0
2020-12-18 11:00:00,93.47,93.47,93.17,93.31,29202.0,90.0252,90.0252,89.7363,89.8711,29202.0
2020-12-18 11:30:00,93.38,93.38,92.93,93.19,12033.0,89.9386,89.9386,89.5051,89.7556,12033.0
2020-12-18 12:00:00,93.2,93.34,93.19,93.27,9053.0,89.7652,89.9,89.7556,89.8326,9053.0
2020-12-18 12:30:00,93.25,93.59,93.2,93.34,17044.0,89.8133,90.1408,89.7652,89.9,17044.0
2020-12-18 13:00:00,93.37,93.42,93.11,93.29,12394.0,89.9289,89.9771,89.6785,89.8519,12394.0
2020-12-18 13:30:00,93.28,93.28,93.1,93.11,6980.0,89.8422,89.8422,89.6689,89.6785,6980.0
2020-12-18 14:00:00,93.1,93.15,92.92,93.01,10733.0,89.6689,89.717,89.4955,89.5822,10733.0
2020-12-18 14:30:00,93.02,93.13,92.6,92.6,8639.0,89.5918,89.6978,89.1873,89.1873,8639.0
2020-12-18 15:00:00,92.65,92.77,92.31,92.35,15378.0,89.2355,89.351,88.908,88.9465,15378.0
2020-12-18 15:30:00,92.37,93.03,92.08,92.95,69981.0,88.9658,89.6015,88.6865,89.5244,69981.0
2020-12-21 09:30:00,93.31,93.31,91.0,91.07,16751.0,89.8711,89.8711,87.6463,87.7137,16751.0
2020-12-21 10:00:00,90.81,90.81,89.92,90.22,9224.0,87.4633,87.4633,86.6061,86.895,9224.0
2020-12-21 10:30:00,90.2,91.42,90.16,91.36,25750.0,86.8757,88.0508,86.8372,87.993,25750.0
2020-12-21 11:00:00,91.33,91.63,91.26,91.26,18082.0,87.9641,88.253,87.8967,87.8967,18082.0
2020-12-21 11:30:00,91.23,91.31,90.72,90.87,8587.0,87.8678,87.9448,87.3766,87.5211,8587.0
2020-12-21 12:00:00,90.9,91.1,90.8,91.09,11644.0,87.55,87.7426,87.4536,87.7329,11644.0
2020-12-21 12:30:00,91.11,91.67,91.09,91.57,7844.0,87.7522,88.2916,87.7329,88.1953,7844.0
2020-12-21 13:00:00,91.54,91.84,91.35,91.81,11394.0,88.1664,88.4553,87.9834,88.4264,11394.0
2020-12-21 13:30:00,91.84,92.2,91.83,92.09,11634.0,88.4553,88.802,88.4457,88.6961,11634.0
2020-12-21 14:00:00,92.05,92.45,91.94,92.34,8398.0,88.6576,89.0428,88.5516,88.9369,8398.0
2020-12-21 14:30:00,92.4,92.48,92.22,92.25,9976.0,88.9947,89.0717,88.8213,88.8502,9976.0
2020-12-21 15:00:00,92.14,92.55,91.89,92.5,23321.0,88.7443,89.1391,88.5035,89.091,23321.0
2020-12-21 15:30:00,92.51,92.51,91.96,92.34,62235.0,89.1006,89.1006,88.5709,88.9369,62235.0
2020-12-22 09:30:00,92.23,92.23,91.82,91.84,5801.0,88.8309,88.8309,88.436,88.4553,5801.0
2020-12-22 10:00:00,92.02,92.68,91.76,92.68,4741.0,88.6287,89.2644,88.3783,89.2644,4741.0
2020-12-22 10:30:00,92.59,92.68,92.32,92.37,4893.0,89.1777,89.2644,88.9176,88.9658,4893.0
2020-12-22 11:00:00,92.47,92.57,92.19,92.19,4280.0,89.0621,89.1584,88.7924,88.7924,4280.0
2020-12-22 11:30:00,92.24,92.45,92.11,92.37,8952.0,88.8406,89.0428,88.7154,88.9658,8952.0
2020-12-22 12:00:00,92.33,92.35,92.0,92.06,4500.0,88.9272,88.9465,88.6094,88.6672,4500.0
2020-12-22 12:30:00,92.0,92.33,92.0,92.21,2300.0,88.6094,88.9272,88.6094,88.8117,2300.0
2020-12-22 13:00:00,92.29,92.29,92.07,92.16,3127.0,88.8887,88.8887,88.6768,88.7635,3127.0
2020-12-22 13:30:00,92.24,92.49,92.15,92.47,7657.0,88.8406,89.0814,88.7539,89.0621,7657.0
2020-12-22 14:00:00,92.48,92.93,92.47,92.6,21040.0,89.0717,89.5051,89.0621,89.1873,21040.0
2020-12-22 14:30:00,92.6,92.61,92.4,92.48,16941.0,89.1873,89.1969,88.9947,89.0717,16941.0
2020-12-22 15:00:00,92.5,92.57,92.29,92.36,22312.0,89.091,89.1584,88.8887,88.9561,22312.0
2020-12-22 15:30:00,92.4,92.4,91.59,91.74,54436.0,88.9947,88.9947,88.2145,88.359,54436.0
2020-12-23 09:30:00,92.11,93.3,92.11,93.15,8776.0,88.7154,89.8615,88.7154,89.717,8776.0
2020-12-23 10:00:00,93.25,93.25,92.66,92.82,12229.0,89.8133,89.8133,89.2451,89.3992,12229.0
2020-12-23 10:30:00,92.83,93.11,92.73,92.99,6179.0,89.4088,89.6785,89.3125,89.5629,6179.0
2020-12-23 11:00:00,92.99,93.46,92.92,93.3,14492.0,89.5629,90.0156,89.4955,89.8615,14492.0
2020-12-23 11:30:00,93.33,93.6,93.25,93.55,16267.0,89.8904,90.1504,89.8133,90.1023,16267.0
2020-12-23 12:00:00,93.61,93.63,93.44,93.44,46343.0,90.1601,90.1793,89.9963,89.9963,46343.0
2020-12-23 12:30:00,93.44,93.62,93.41,93.6,8559.0,89.9963,90.1697,89.9674,90.1504,8559.0
2020-12-23 13:00:00,93.51,93.54,93.4,93.48,7904.0,90.0638,90.0927,89.9578,90.0349,7904.0
2020-12-23 13:30:00,93.5,93.51,93.24,93.41,11175.0,90.0541,90.0638,89.8037,89.9674,11175.0
2020-12-23 14:00:00,93.42,93.53,93.29,93.33,18549.0,89.9771,90.083,89.8519,89.8904,18549.0
2020-12-23 14:30:00,93.34,93.52,93.18,93.21,21236.0,89.9,90.0734,89.7459,89.7748,21236.0
2020-12-23 15:00:00,93.19,93.39,93.16,93.3,23146.0,89.7556,89.9482,89.7267,89.8615,23146.0
2020-12-23 15:30:00,93.31,93.36,92.73,92.91,55214.0,89.8711,89.9193,89.3125,89.4859,55214.0
2020-12-24 09:30:00,93.3,93.56,91.88,92.31,6560.0,89.8615,90.1119,88.4938,88.908,6560.0
2020-12-24 10:00:00,92.23,92.33,92.12,92.22,4484.0,88.8309,88.9272,88.725,88.8213,4484.0
2020-12-24 10:30:00,92.21,92.85,92.17,92.85,3871.0,88.8117,89.4281,88.7731,89.4281,3871.0
2020-12-24 11:00:00,92.8,92.82,92.51,92.51,3502.0,89.3799,89.3992,89.1006,89.1006,3502.0
2020-12-24 11:30:00,92.57,92.57,92.29,92.29,4287.0,89.1584,89.1584,88.8887,88.8887,4287.0
2020-12-24 12:00:00,92.3,92.38,92.16,92.28,5407.0,88.8984,88.9754,88.7635,88.8791,5407.0
2020-12-24 12:30:00,92.42,92.92,92.42,92.81,6568.0,89.0139,89.4955,89.0139,89.3896,6568.0
2020-12-28 09:30:00,93.44,93.57,92.93,93.36,22439.0,89.9963,90.1216,89.5051,89.9193,22439.0
2020-12-28 10:00:00,93.42,94.55,93.31,94.52,23027.0,89.9771,91.0654,89.8711,91.0365,23027.0
2020-12-28 10:30:00,94.44,94.66,94.28,94.45,11076.0,90.9595,91.1714,90.8054,90.9691,11076.0
2020-12-28 11:00:00,94.48,94.55,94.22,94.22,14184.0,90.998,91.0654,90.7476,90.7476,14184.0
2020-12-28 11:30:00,94.33,94.33,93.89,93.91,9080.0,90.8535,90.8535,90.4298,90.449,9080.0
2020-12-28 12:00:00,93.91,94.02,93.75,93.77,5757.0,90.449,90.555,90.2949,90.3142,5757.0
2020-12-28 12:30:00,93.82,94.08,93.79,93.8,8623.0,90.3623,90.6128,90.3334,90.3431,8623.0
2020-12-28 13:00:00,93.81,93.96,93.77,93.91,4130.0,90.3527,90.4972,90.3142,90.449,4130.0
2020-12-28 13:30:00,93.97,94.0,93.79,94.0,21204.0,90.5068,90.5357,90.3334,90.5357,21204.0
2020-12-28 14:00:00,94.02,94.09,93.71,93.73,11474.0,90.555,90.6224,90.2564,90.2757,11474.0
2020-12-28 14:30:00,93.6,93.69,93.32,93.41,7471.0,90.1504,90.2371,89.8808,89.9674,7471.0
2020-12-28 15:00:00,93.38,93.51,93.24,93.29,10582.0,89.9386,90.0638,89.8037,89.8519,10582.0
2020-12-28 15:30:00,93.29,93.45,93.05,93.3,35029.0,89.8519,90.006,89.6207,89.8615,35029.0
2020-12-29 09:30:00,93.72,93.77,92.62,92.72,3922.0,90.266,90.3142,89.2066,89.3029,3922.0
2020-12-29 10:00:00,92.82,93.32,92.82,93.16,5825.0,89.3992,89.8808,89.3992,89.7267,5825.0
2020-12-29 10:30:00,93.11,93.18,92.81,92.98,9475.0,89.6785,89.7459,89.3896,89.5533,9475.0
2020-12-29 11:00:00,92.99,93.07,92.78,93.0,6257.0,89.5629,89.64,89.3607,89.5726,6257.0
2020-12-29 11:30:00,93.05,93.53,93.0,93.45,3417.0,89.6207,90.083,89.5726,90.006,3417.0
2020-12-29 12:00:00,93.65,93.65,93.16,93.24,5609.0,90.1986,90.1986,89.7267,89.8037,5609.0
2020-12-29 12:30:00,93.19,93.19,92.77,92.94,13152.0,89.7556,89.7556,89.351,89.5148,13152.0
2020-12-29 13:00:00,92.98,93.12,92.87,93.12,11801.0,89.5533,89.6881,89.4473,89.6881,11801.0
2020-12-29 13:30:00,93.09,93.2,92.94,93.08,19685.0,89.6592,89.7652,89.5148,89.6496,19685.0
2020-12-29 14:00:00,93.07,93.07,92.31,92.32,22883.0,89.64,89.64,88.908,88.9176,22883.0
2020-12-29 14:30:00,92.32,92.52,92.25,92.43,14183.0,88.9176,89.1102,88.8502,89.0236,14183.0
2020-12-29 15:00:00,92.47,92.8,92.43,92.72,20312.0,89.0621,89.3799,89.0236,89.3029,20312.0
2020-12-29 15:30:00,92.72,92.72,92.08,92.15,136762.0,89.3029,89.3029,88.6865,88.7539,136762.0
2020-12-30 09:30:00,92.65,93.79,92.65,93.5,13342.0,89.2355,90.3334,89.2355,90.0541,13342.0
2020-12-30 10:00:00,93.42,93.7,93.41,93.56,9470.0,89.9771,90.2468,89.9674,90.1119,9470.0
2020-12-30 10:30:00,93.6,93.76,93.11,93.31,25785.0,90.1504,90.3045,89.6785,89.8711,25785.0
2020-12-30 11:00:00,93.45,93.66,93.21,93.21,27273.0,90.006,90.2082,89.7748,89.7748,27273.0
2020-12-30 11:30:00,93.26,93.45,93.11,93.32,6479.0,89.823,90.006,89.6785,89.8808,6479.0
2020-12-30 12:00:00,93.23,93.73,93.17,93.71,6141.0,89.7941,90.2757,89.7363,90.2564,6141.0
2020-12-30 12:30:00,93.68,93.74,93.5,93.69,7601.0,90.2275,90.2853,90.0541,90.2371,7601.0
2020-12-30 13:00:00,93.72,93.84,93.49,93.49,5096.0,90.266,90.3816,90.0445,90.0445,5096.0
2020-12-30 13:30:00,93.51,93.62,93.3,93.35,10596.0,90.0638,90.1697,89.8615,89.9097,10596.0
2020-12-30 14:00:00,93.38,93.66,93.26,93.28,9607.0,89.9386,90.2082,89.823,89.8422,9607.0
2020-12-30 14:30:00,93.29,93.5,93.16,93.38,8552.0,89.8519,90.0541,89.7267,89.9386,8552.0
2020-12-30 15:00:00,93.38,93.63,93.33,93.39,13922.0,89.9386,90.1793,89.8904,89.9482,13922.0
2020-12-30 15:30:00,93.38,93.63,93.17,93.26,76628.0,89.9386,90.1793,89.7363,89.823,76628.0
2020-12-31 09:30:00,93.08,93.57,92.69,93.19,7191.0,89.6496,90.1216,89.274,89.7556,7191.0
2020-12-31 10:00:00,93.35,93.74,93.27,93.47,3213.0,89.9097,90.2853,89.8326,90.0252,3213.0
2020-12-31 10:30:00,93.61,93.85,93.53,93.76,2554.0,90.1601,90.3912,90.083,90.3045,2554.0
2020-12-31 11:00:00,93.71,93.9,93.68,93.87,2654.0,90.2564,90.4394,90.2275,90.4105,2654.0
2020-12-31 11:30:00,93.88,94.25,93.83,94.25,9715.0,90.4201,90.7765,90.372,90.7765,9715.0
2020-12-31 12:00:00,94.25,94.39,94.15,94.29,13593.0,90.7765,90.9113,90.6802,90.815,13593.0
2020-12-31 12:30:00,94.25,94.5,94.25,94.5,3165.0,90.7765,91.0173,90.7765,91.0173,3165.0
2020-12-31 13:00:00,94.45,94.5,94.32,94.33,4197.0,90.9691,91.0173,90.8439,90.8535,4197.0
2020-12-31 13:30:00,94.33,94.34,94.08,94.29,3671.0,90.8535,90.8632,90.6128,90.815,3671.0
2020-12-31 14:00:00,94.32,94.65,94.3,94.48,5004.0,90.8439,91.1617,90.8246,90.998,5004.0
2020-12-31 14:30:00,94.49,94.8,94.49,94.64,6134.0,91.0076,91.3062,91.0076,91.1521,6134.0
2020-12-31 15:00:00,94.7,95.12,94.67,94.96,12655.0,91.2099,91.6144,91.181,91.4603,12655.0
2020-12-31 15:30:00,94.85,95.09,94.66,94.88,49999.0,91.3544,91.5855,91.1714,91.3833,49999.0
2021-01-04 09:30:00,95.36,95.6,94.44,94.79,7041.0,91.8456,92.0767,90.9595,91.2966,7041.0
2021-01-04 10:00:00,94.7,94.75,94.2,94.37,7746.0,91.2099,91.2581,90.7283,90.8921,7746.0
2021-01-04 10:30:00,94.37,94.37,93.37,93.61,6468.0,90.8921,90.8921,89.9289,90.1601,6468.0
2021-01-04 11:00:00,93.58,93.58,92.88,93.19,11790.0,90.1312,90.1312,89.457,89.7556,11790.0
2021-01-04 11:30:00,93.26,93.26,92.38,92.45,9329.0,89.823,89.823,88.9754,89.0428,9329.0
2021-01-04 12:00:00,92.48,92.66,92.28,92.34,5558.0,89.0717,89.2451,88.8791,88.9369,5558.0
2021-01-04 12:30:00,92.31,92.74,92.21,92.71,11251.0,88.908,89.3221,88.8117,89.2932,11251.0
2021-01-04 13:00:00,92.74,93.26,92.55,93.16,5050.0,89.3221,89.823,89.1391,89.7267,5050.0
2021-01-04 13:30:00,93.06,93.22,92.9,93.18,7280.0,89.6303,89.7844,89.4762,89.7459,7280.0
2021-01-04 14:00:00,93.17,93.17,92.49,92.76,10018.0,89.7363,89.7363,89.0814,89.3414,10018.0
2021-01-04 14:30:00,92.54,92.69,92.23,92.45,8158.0,89.1295,89.274,88.8309,89.0428,8158.0
2021-01-04 15:00:00,92.49,92.51,92.04,92.39,14085.0,89.0814,89.1006,88.6479,88.985,14085.0
2021-01-04 15:30:00,92.31,92.81,92.24,92.45,57478.0,88.908,89.3896,88.8406,89.0428,57478.0
2021-01-05 09:30:00,92.12,93.14,92.12,92.4,7773.0,88.725,89.7074,88.725,88.9947,7773.0
2021-01-05 10:00:00,92.44,93.11,92.02,92.09,8701.0,89.0332,89.6785,88.6287,88.6961,8701.0
2021-01-05 10:30:00,92.14,92.5,91.88,92.07,13823.0,88.7443,89.091,88.4938,88.6768,13823.0
2021-01-05 11:00:00,92.04,92.35,91.95,92.35,6175.0,88.6479,88.9465,88.5613,88.9465,6175.0
2021-01-05 11:30:00,92.28,92.65,92.28,92.48,5521.0,88.8791,89.2355,88.8791,89.0717,5521.0
2021-01-05 12:00:00,92.53,92.82,92.44,92.61,8095.0,89.1199,89.3992,89.0332,89.1969,8095.0
2021-01-05 12:30:00,92.63,92.85,92.55,92.85,8236.0,89.2162,89.4281,89.1391,89.4281,8236.0
2021-01-05 13:00:00,92.92,93.02,92.71,92.74,3111.0,89.4955,89.5918,89.2932,89.3221,3111.0
2021-01-05 13:30:00,92.64,92.72,92.5,92.72,3921.0,89.2258,89.3029,89.091,89.3029,3921.0
2021-01-05 14:00:00,92.88,93.22,92.84,93.0,13790.0,89.457,89.7844,89.4185,89.5726,13790.0
2021-01-05 14:30:00,93.06,93.14,92.49,92.56,8362.0,89.6303,89.7074,89.0814,89.1488,8362.0
2021-01-05 15:00:00,92.52,92.92,92.5,92.58,7346.0,89.1102,89.4955,89.091,89.168,7346.0
2021-01-05 15:30:00,92.56,92.85,92.27,92.37,41369.0,89.1488,89.4281,88.8695,88.9658,41369.0
2021-01-06 09:30:00,94.36,96.31,93.85,96.17,48425.0,90.8824,92.7606,90.3912,92.6257,48425.0
2021-01-06 10:00:00,96.35,96.54,95.93,96.26,23447.0,92.7991,92.9821,92.3946,92.7124,23447.0
2021-01-06 10:30:00,96.39,97.13,96.35,96.79,33969.0,92.8376,93.5503,92.7991,93.2229,33969.0
2021-01-06 11:00:00,96.75,97.2,96.74,96.98,15870.0,93.1844,93.6178,93.1747,93.4059,15870.0
2021-01-06 11:30:00,97.02,97.14,96.45,96.7,17731.0,93.4444,93.56,92.8954,93.1362,17731.0
2021-01-06 12:00:00,96.6,97.13,96.6,97.13,14945.0,93.0399,93.5503,93.0399,93.5503,14945.0
2021-01-06 12:30:00,97.14,97.37,97.11,97.28,8920.0,93.56,93.7815,93.5311,93.6948,8920.0
2021-01-06 13:00:00,97.38,97.55,97.24,97.27,8351.0,93.7911,93.9549,93.6563,93.6852,8351.0
2021-01-06 13:30:00,97.4,97.64,97.28,97.45,19536.0,93.8104,94.0416,93.6948,93.8586,19536.0
2021-01-06 14:00:00,97.45,97.76,97.13,97.28,16669.0,93.8586,94.1571,93.5503,93.6948,16669.0
2021-01-06 14:30:00,97.36,97.63,96.64,97.33,16851.0,93.7719,94.0319,93.0784,93.743,16851.0
2021-01-06 15:00:00,97.15,97.73,96.79,97.66,24951.0,93.5696,94.1282,93.2229,94.0608,24951.0
2021-01-06 15:30:00,97.7,97.79,97.0,97.51,100867.0,94.0993,94.186,93.4251,93.9163,100867.0
2021-01-07 09:30:00,98.07,98.62,97.47,98.27,16009.0,94.6383,95.1691,94.0593,94.8313,16009.0
2021-01-07 10:00:00,98.28,98.82,98.28,98.51,11109.0,94.841,95.3621,94.841,95.0629,11109.0
2021-01-07 10:30:00,98.46,98.46,97.88,98.1,9205.0,95.0147,95.0147,94.455,94.6673,9205.0
2021-01-07 11:00:00,98.21,98.33,97.86,97.9,4870.0,94.7734,94.8892,94.4357,94.4743,4870.0
2021-01-07 11:30:00,97.97,98.0,97.59,97.69,4812.0,94.5418,94.5708,94.1751,94.2716,4812.0
2021-01-07 12:00:00,97.83,97.89,97.55,97.7,8868.0,94.4067,94.4646,94.1365,94.2813,8868.0
2021-01-07 12:30:00,97.66,97.7,97.44,97.69,8399.0,94.2427,94.2813,94.0304,94.2716,8399.0
2021-01-07 13:00:00,97.78,97.93,97.13,97.14,8603.0,94.3585,94.5032,93.7312,93.7409,8603.0
2021-01-07 13:30:00,97.15,97.57,97.14,97.47,9289.0,93.7505,94.1558,93.7409,94.0593,9289.0
2021-01-07 14:00:00,97.5,97.54,97.15,97.15,5745.0,94.0883,94.1269,93.7505,93.7505,5745.0
2021-01-07 14:30:00,97.19,97.36,97.12,97.36,9548.0,93.7891,93.9532,93.7216,93.9532,9548.0
2021-01-07 15:00:00,97.33,97.5,97.04,97.04,9131.0,93.9242,94.0883,93.6444,93.6444,9131.0
2021-01-07 15:30:00,97.07,97.63,96.92,96.97,61424.0,93.6733,94.2137,93.5286,93.5768,61424.0
2021-01-08 09:30:00,97.14,97.33,96.75,97.29,9217.0,93.7409,93.9242,93.3645,93.8856,9217.0
2021-01-08 10:00:00,97.17,97.38,96.86,96.87,12295.0,93.7698,93.9725,93.4707,93.4803,12295.0
2021-01-08 10:30:00,96.81,97.16,96.79,97.06,10524.0,93.4224,93.7602,93.4031,93.6637,10524.0
2021-01-08 11:00:00,97.3,97.37,96.81,96.84,10198.0,93.8953,93.9628,93.4224,93.4514,10198.0
2021-01-08 11:30:00,96.79,96.91,96.54,96.62,11206.0,93.4031,93.5189,93.1619,93.2391,11206.0
2021-01-08 12:00:00,96.64,96.76,96.52,96.65,5955.0,93.2584,93.3742,93.1426,93.268,5955.0
2021-01-08 12:30:00,96.69,96.69,96.18,96.18,5600.0,93.3066,93.3066,92.8145,92.8145,5600.0
2021-01-08 13:00:00,96.19,96.32,95.57,95.63,11690.0,92.8241,92.9496,92.2258,92.2837,11690.0
2021-01-08 13:30:00,95.68,95.73,95.38,95.58,11598.0,92.332,92.3802,92.0425,92.2355,11598.0
2021-01-08 14:00:00,95.61,96.21,95.61,96.1,7424.0,92.2644,92.8434,92.2644,92.7373,7424.0
2021-01-08 14:30:00,96.07,96.16,95.8,96.01,6708.0,92.7083,92.7952,92.4478,92.6504,6708.0
2021-01-08 15:00:00,96.12,96.49,96.09,96.25,8514.0,92.7566,93.1136,92.7276,92.882,8514.0
2021-01-08 15:30:00,96.23,96.56,96.2,96.44,43192.0,92.8627,93.1812,92.8338,93.0654,43192.0
2021-01-11 09:30:00,95.27,96.31,94.85,96.07,14357.0,91.9363,92.9399,91.531,92.7083,14357.0
2021-01-11 10:00:00,95.99,96.12,95.48,95.61,5901.0,92.6311,92.7566,92.139,92.2644,5901.0
2021-01-11 10:30:00,95.59,96.07,95.52,96.07,8848.0,92.2451,92.7083,92.1776,92.7083,8848.0
2021-01-11 11:00:00,96.07,96.38,95.99,96.33,12147.0,92.7083,93.0075,92.6311,92.9592,12147.0
2021-01-11 11:30:00,96.27,96.29,95.84,95.9,11364.0,92.9013,92.9206,92.4864,92.5443,11364.0
2021-01-11 12:00:00,95.9,96.07,95.83,95.83,3858.0,92.5443,92.7083,92.4767,92.4767,3858.0
2021-01-11 12:30:00,95.83,95.94,95.63,95.75,22547.0,92.4767,92.5829,92.2837,92.3995,22547.0
2021-01-11 13:00:00,95.65,95.83,95.57,95.62,16034.0,92.303,92.4767,92.2258,92.2741,16034.0
2021-01-11 13:30:00,95.62,95.62,95.09,95.38,10400.0,92.2741,92.2741,91.7626,92.0425,10400.0
2021-01-11 14:00:00,95.41,95.54,95.33,95.33,5793.0,92.0714,92.1969,91.9942,91.9942,5793.0
2021-01-11 14:30:00,95.32,95.54,95.1,95.5,26731.0,91.9846,92.1969,91.7723,92.1583,26731.0
2021-01-11 15:00:00,95.49,95.63,95.13,95.31,19311.0,92.1486,92.2837,91.8012,91.9749,19311.0
2021-01-11 15:30:00,95.29,95.41,95.14,95.37,46005.0,91.9556,92.0714,91.8109,92.0328,46005.0
2021-01-12 09:30:00,95.42,96.04,95.12,95.97,10720.0,92.0811,92.6794,91.7916,92.6118,10720.0
2021-01-12 10:00:00,96.11,96.58,95.94,96.45,8694.0,92.7469,93.2005,92.5829,93.075,8694.0
2021-01-12 10:30:00,96.37,96.5,96.0,96.18,7066.0,92.9978,93.1233,92.6408,92.8145,7066.0
2021-01-12 11:00:00,96.1,96.27,95.95,96.07,9237.0,92.7373,92.9013,92.5925,92.7083,9237.0
2021-01-12 11:30:00,96.0,96.01,95.77,95.9,8340.0,92.6408,92.6504,92.4188,92.5443,8340.0
2021-01-12 12:00:00,95.94,96.2,95.74,96.14,8555.0,92.5829,92.8338,92.3899,92.7759,8555.0
2021-01-12 12:30:00,96.21,96.23,96.02,96.06,9005.0,92.8434,92.8627,92.6601,92.6987,9005.0
2021-01-12 13:00:00,95.85,96.03,95.83,95.95,8267.0,92.496,92.6697,92.4767,92.5925,8267.0
2021-01-12 13:30:00,96.03,96.12,95.86,95.89,6680.0,92.6697,92.7566,92.5057,92.5346,6680.0
2021-01-12 14:00:00,95.95,96.35,95.84,96.19,12967.0,92.5925,92.9785,92.4864,92.8241,12967.0
2021-01-12 14:30:00,96.24,96.3,95.85,95.94,14811.0,92.8724,92.9303,92.496,92.5829,14811.0
2021-01-12 15:00:00,96.03,96.13,95.83,95.89,16810.0,92.6697,92.7662,92.4767,92.5346,16810.0
2021-01-12 15:30:00,95.89,95.93,95.62,95.63,69256.0,92.5346,92.5732,92.2741,92.2837,69256.0
2021-01-13 09:30:00,95.44,96.24,95.2,95.97,13798.0,92.1004,92.8724,91.8688,92.6118,13798.0
2021-01-13 10:00:00,95.92,95.95,95.49,95.79,10294.0,92.5636,92.5925,92.1486,92.4381,10294.0
2021-01-13 10:30:00,95.85,95.85,95.26,95.45,9230.0,92.496,92.496,91.9267,92.11,9230.0
2021-01-13 11:00:00,95.38,95.52,95.22,95.28,10493.0,92.0425,92.1776,91.8881,91.946,10493.0
2021-01-13 11:30:00,95.25,95.39,95.17,95.24,6659.0,91.917,92.0521,91.8398,91.9074,6659.0
2021-01-13 12:00:00,95.22,95.29,95.11,95.29,5704.0,91.8881,91.9556,91.7819,91.9556,5704.0
2021-01-13 12:30:00,95.45,95.83,95.4,95.65,6782.0,92.11,92.4767,92.0618,92.303,6782.0
2021-01-13 13:00:00,95.59,95.7,95.56,95.69,4908.0,92.2451,92.3513,92.2162,92.3416,4908.0
2021-01-13 13:30:00,95.68,95.93,95.68,95.83,11017.0,92.332,92.5732,92.332,92.4767,11017.0
2021-01-13 14:00:00,95.91,96.16,95.82,96.15,14659.0,92.5539,92.7952,92.4671,92.7855,14659.0
2021-01-13 14:30:00,96.13,96.16,95.86,95.89,16564.0,92.7662,92.7952,92.5057,92.5346,16564.0
2021-01-13 15:00:00,95.86,95.94,95.72,95.91,21283.0,92.5057,92.5829,92.3706,92.5539,21283.0
2021-01-13 15:30:00,95.85,96.05,95.8,95.93,85942.0,92.496,92.689,92.4478,92.5732,85942.0
2021-01-14 09:30:00,96.48,96.48,96.0,96.23,7273.0,93.104,93.104,92.6408,92.8627,7273.0
2021-01-14 10:00:00,96.24,96.52,96.11,96.52,10562.0,92.8724,93.1426,92.7469,93.1426,10562.0
2021-01-14 10:30:00,96.52,97.18,96.4,96.58,16354.0,93.1426,93.7795,93.0268,93.2005,16354.0
2021-01-14 11:00:00,96.72,97.16,96.72,96.88,10298.0,93.3356,93.7602,93.3356,93.49,10298.0
2021-01-14 11:30:00,96.82,96.95,96.65,96.79,9575.0,93.4321,93.5575,93.268,93.4031,9575.0
2021-01-14 12:00:00,96.82,97.11,96.82,97.01,13959.0,93.4321,93.7119,93.4321,93.6154,13959.0
2021-01-14 12:30:00,97.0,97.05,96.83,97.0,8227.0,93.6058,93.654,93.4417,93.6058,8227.0
2021-01-14 13:00:00,96.94,96.96,96.59,96.89,10292.0,93.5479,93.5672,93.2101,93.4996,10292.0
2021-01-14 13:30:00,96.99,97.23,96.95,97.13,7679.0,93.5961,93.8277,93.5575,93.7312,7679.0
2021-01-14 14:00:00,97.16,97.16,96.76,96.88,8237.0,93.7602,93.7602,93.3742,93.49,8237.0
2021-01-14 14:30:00,96.89,96.98,96.48,96.79,13193.0,93.4996,93.5865,93.104,93.4031,13193.0
2021-01-14 15:00:00,96.74,96.8,96.46,96.57,18854.0,93.3549,93.4128,93.0847,93.1908,18854.0
2021-01-14 15:30:00,96.61,96.72,96.4,96.58,82403.0,93.2294,93.3356,93.0268,93.2005,82403.0
2021-01-15 09:30:00,95.57,96.03,95.57,96.03,43033.0,92.2258,92.6697,92.2258,92.6697,43033.0
2021-01-15 10:00:00,96.09,96.09,95.29,95.49,16024.0,92.7276,92.7276,91.9556,92.1486,16024.0
2021-01-15 10:30:00,95.38,96.04,95.36,95.86,10401.0,92.0425,92.6794,92.0232,92.5057,10401.0
2021-01-15 11:00:00,95.96,95.99,95.09,95.31,29900.0,92.6022,92.6311,91.7626,91.9749,29900.0
2021-01-15 11:30:00,95.39,95.69,95.36,95.55,8793.0,92.0521,92.3416,92.0232,92.2065,8793.0
2021-01-15 12:00:00,95.45,95.59,95.3,95.38,4455.0,92.11,92.2451,91.9653,92.0425,4455.0
2021-01-15 12:30:00,95.38,95.7,95.34,95.66,3502.0,92.0425,92.3513,92.0039,92.3127,3502.0
2021-01-15 13:00:00,95.62,95.95,95.49,95.79,6315.0,92.2741,92.5925,92.1486,92.4381,6315.0
2021-01-15 13:30:00,95.85,95.94,95.77,95.82,10427.0,92.496,92.5829,92.4188,92.4671,10427.0
2021-01-15 14:00:00,95.77,95.81,95.36,95.58,7446.0,92.4188,92.4574,92.0232,92.2355,7446.0
2021-01-15 14:30:00,95.53,96.04,95.53,96.0,19073.0,92.1872,92.6794,92.1872,92.6408,19073.0
2021-01-15 15:00:00,96.09,96.4,95.85,96.29,25632.0,92.7276,93.0268,92.496,92.9206,25632.0
2021-01-15 15:30:00,96.25,96.28,95.87,96.07,45443.0,92.882,92.911,92.5153,92.7083,45443.0
2021-01-19 09:30:00,96.42,96.92,96.14,96.55,13802.0,93.0461,93.5286,92.7759,93.1715,13802.0
2021-01-19 10:00:00,96.52,96.63,96.14,96.33,11399.0,93.1426,93.2487,92.7759,92.9592,11399.0
2021-01-19 10:30:00,96.39,97.54,96.39,97.38,11316.0,93.0171,94.1269,93.0171,93.9725,11316.0
2021-01-19 11:00:00,97.5,97.53,97.15,97.48,11326.0,94.0883,94.1172,93.7505,94.069,11326.0
2021-01-19 11:30:00,97.41,97.43,96.9,97.17,10152.0,94.0014,94.0207,93.5093,93.7698,10152.0
2021-01-19 12:00:00,97.21,97.52,97.21,97.39,9132.0,93.8084,94.1076,93.8084,93.9821,9132.0
2021-01-19 12:30:00,97.38,97.4,97.11,97.32,8378.0,93.9725,93.9918,93.7119,93.9146,8378.0
2021-01-19 13:00:00,97.3,97.46,97.2,97.22,8890.0,93.8953,94.0497,93.7988,93.8181,8890.0
2021-01-19 13:30:00,97.24,97.66,97.24,97.57,9115.0,93.8374,94.2427,93.8374,94.1558,9115.0
2021-01-19 14:00:00,97.59,97.62,97.35,97.6,10145.0,94.1751,94.2041,93.9435,94.1848,10145.0
2021-01-19 14:30:00,97.71,97.74,97.3,97.34,14506.0,94.2909,94.3199,93.8953,93.9339,14506.0
2021-01-19 15:00:00,97.36,97.38,97.16,97.29,16092.0,93.9532,93.9725,93.7602,93.8856,16092.0
2021-01-19 15:30:00,97.27,97.32,96.88,96.88,88387.0,93.8663,93.9146,93.49,93.49,88387.0
2021-01-20 09:30:00,96.74,96.83,96.14,96.76,12754.0,93.3549,93.4417,92.7759,93.3742,12754.0
2021-01-20 10:00:00,96.68,96.98,96.51,96.77,5799.0,93.297,93.5865,93.1329,93.3838,5799.0
2021-01-20 10:30:00,96.72,96.95,96.51,96.66,7585.0,93.3356,93.5575,93.1329,93.2777,7585.0
2021-01-20 11:00:00,96.62,96.69,96.06,96.17,38035.0,93.2391,93.3066,92.6987,92.8048,38035.0
2021-01-20 11:30:00,96.17,96.28,95.96,96.1,8165.0,92.8048,92.911,92.6022,92.7373,8165.0
2021-01-20 12:00:00,96.12,96.49,96.12,96.38,6634.0,92.7566,93.1136,92.7566,93.0075,6634.0
2021-01-20 12:30:00,96.4,96.6,96.25,96.37,15864.0,93.0268,93.2198,92.882,92.9978,15864.0
2021-01-20 13:00:00,96.38,96.52,96.29,96.37,14611.0,93.0075,93.1426,92.9206,92.9978,14611.0
2021-01-20 13:30:00,96.33,96.66,96.33,96.62,10487.0,92.9592,93.2777,92.9592,93.2391,10487.0
2021-01-20 14:00:00,96.62,96.65,96.43,96.65,10401.0,93.2391,93.268,93.0557,93.268,10401.0
2021-01-20 14:30:00,96.6,96.69,96.51,96.51,5820.0,93.2198,93.3066,93.1329,93.1329,5820.0
2021-01-20 15:00:00,96.59,96.78,96.44,96.72,12880.0,93.2101,93.3935,93.0654,93.3356,12880.0
2021-01-20 15:30:00,96.78,96.87,96.39,96.54,49462.0,93.3935,93.4803,93.0171,93.1619,49462.0
2021-01-21 09:30:00,96.03,96.61,96.03,96.41,11177.0,92.6697,93.2294,92.6697,93.0364,11177.0
2021-01-21 10:00:00,96.21,96.21,95.56,96.11,13855.0,92.8434,92.8434,92.2162,92.7469,13855.0
2021-01-21 10:30:00,96.01,96.24,95.88,95.94,5732.0,92.6504,92.8724,92.525,92.5829,5732.0
2021-01-21 11:00:00,95.92,96.17,95.8,95.9,25599.0,92.5636,92.8048,92.4478,92.5443,25599.0
2021-01-21 11:30:00,95.96,96.0,95.71,95.75,13793.0,92.6022,92.6408,92.3609,92.3995,13793.0
2021-01-21 12:00:00,95.77,96.1,95.77,95.95,9330.0,92.4188,92.7373,92.4188,92.5925,9330.0
2021-01-21 12:30:00,95.94,96.06,95.75,96.06,10388.0,92.5829,92.6987,92.3995,92.6987,10388.0
2021-01-21 13:00:00,95.97,96.1,95.9,96.09,6176.0,92.6118,92.7373,92.5443,92.7276,6176.0
2021-01-21 13:30:00,96.04,96.04,95.91,95.99,5826.0,92.6794,92.6794,92.5539,92.6311,5826.0
2021-01-21 14:00:00,95.94,96.04,95.89,96.01,5859.0,92.5829,92.6794,92.5346,92.6504,5859.0
2021-01-21 14:30:00,95.97,96.11,95.92,95.98,8013.0,92.6118,92.7469,92.5636,92.6215,8013.0
2021-01-21 15:00:00,95.97,96.08,95.86,95.87,12003.0,92.6118,92.718,92.5057,92.5153,12003.0
2021-01-21 15:30:00,95.86,95.95,95.71,95.71,75894.0,92.5057,92.5925,92.3609,92.3609,75894.0
2021-01-22 09:30:00,94.48,95.03,94.29,94.67,52188.0,91.174,91.7047,90.9906,91.3573,52188.0
2021-01-22 10:00:00,94.71,94.71,94.12,94.13,18257.0,91.3959,91.3959,90.8266,90.8362,18257.0
2021-01-22 10:30:00,94.08,94.39,94.01,94.39,15320.0,90.788,91.0871,90.7204,91.0871,15320.0
2021-01-22 11:00:00,94.38,94.45,94.14,94.45,17696.0,91.0775,91.145,90.8459,91.145,17696.0
2021-01-22 11:30:00,94.4,94.91,94.39,94.85,27935.0,91.0968,91.5889,91.0871,91.531,27935.0
2021-01-22 12:00:00,94.9,94.93,94.54,94.62,14321.0,91.5793,91.6082,91.2319,91.3091,14321.0
2021-01-22 12:30:00,94.59,94.67,94.44,94.61,7999.0,91.2801,91.3573,91.1354,91.2994,7999.0
2021-01-22 13:00:00,94.61,94.64,94.45,94.59,5144.0,91.2994,91.3284,91.145,91.2801,5144.0
2021-01-22 13:30:00,94.61,94.64,94.35,94.35,5988.0,91.2994,91.3284,91.0485,91.0485,5988.0
2021-01-22 14:00:00,94.18,94.44,94.16,94.3,5640.0,90.8845,91.1354,90.8652,91.0003,5640.0
2021-01-22 14:30:00,94.31,94.63,94.27,94.45,5798.0,91.0099,91.3187,90.9713,91.145,5798.0
2021-01-22 15:00:00,94.5,94.77,94.36,94.53,14183.0,91.1933,91.4538,91.0582,91.2222,14183.0
2021-01-22 15:30:00,94.52,94.85,94.34,94.35,97286.0,91.2126,91.531,91.0389,91.0485,97286.0
2021-01-25 09:30:00,93.32,93.61,92.35,92.44,16257.0,90.0546,90.3344,89.1185,89.2053,16257.0
2021-01-25 10:00:00,92.51,93.84,92.51,93.84,17349.0,89.2729,90.5564,89.2729,90.5564,17349.0
2021-01-25 10:30:00,93.97,94.27,93.7,93.81,19115.0,90.6818,90.9713,90.4213,90.5274,19115.0
2021-01-25 11:00:00,93.81,94.25,93.44,93.57,23273.0,90.5274,90.952,90.1704,90.2958,23273.0
2021-01-25 11:30:00,93.55,93.83,93.35,93.6,12314.0,90.2765,90.5467,90.0835,90.3248,12314.0
2021-01-25 12:00:00,93.61,93.7,93.4,93.66,8589.0,90.3344,90.4213,90.1318,90.3827,8589.0
2021-01-25 12:30:00,93.63,94.03,93.55,93.89,11798.0,90.3537,90.7397,90.2765,90.6046,11798.0
2021-01-25 13:00:00,93.96,94.32,93.7,94.32,11631.0,90.6722,91.0196,90.4213,91.0196,11631.0
2021-01-25 13:30:00,94.34,94.45,93.98,94.08,11576.0,91.0389,91.145,90.6915,90.788,11576.0
2021-01-25 14:00:00,94.06,94.08,93.75,93.85,11932.0,90.7687,90.788,90.4695,90.566,11932.0
2021-01-25 14:30:00,93.86,93.96,93.64,93.69,9913.0,90.5757,90.6722,90.3634,90.4116,9913.0
2021-01-25 15:00:00,93.71,93.86,93.57,93.68,16648.0,90.4309,90.5757,90.2958,90.402,16648.0
2021-01-25 15:30:00,93.64,93.77,93.28,93.5,70352.0,90.3634,90.4888,90.016,90.2283,70352.0
2021-01-26 09:30:00,93.85,93.95,93.4,93.78,15940.0,90.566,90.6625,90.1318,90.4985,15940.0
2021-01-26 10:00:00,93.75,93.88,93.14,93.88,24577.0,90.4695,90.595,89.8809,90.595,24577.0
2021-01-26 10:30:00,93.83,93.98,93.48,93.64,25210.0,90.5467,90.6915,90.209,90.3634,25210.0
2021-01-26 11:00:00,93.64,94.13,93.59,94.13,14142.0,90.3634,90.8362,90.3151,90.8362,14142.0
2021-01-26 11:30:00,94.16,94.16,93.78,93.82,8327.0,90.8652,90.8652,90.4985,90.5371,8327.0
2021-01-26 12:00:00,93.8,93.84,93.18,93.36,7683.0,90.5178,90.5564,89.9195,90.0932,7683.0
2021-01-26 12:30:00,93.34,93.57,93.34,93.48,6894.0,90.0739,90.2958,90.0739,90.209,6894.0
2021-01-26 13:00:00,93.53,93.8,93.52,93.62,10845.0,90.2572,90.5178,90.2476,90.3441,10845.0
2021-01-26 13:30:00,93.64,93.87,93.64,93.73,10163.0,90.3634,90.5853,90.3634,90.4502,10163.0
2021-01-26 14:00:00,93.65,93.81,93.46,93.63,16781.0,90.373,90.5274,90.1897,90.3537,16781.0
2021-01-26 14:30:00,93.68,93.83,93.54,93.83,12050.0,90.402,90.5467,90.2669,90.5467,12050.0
2021-01-26 15:00:00,93.76,93.84,93.59,93.7,14769.0,90.4792,90.5564,90.3151,90.4213,14769.0
2021-01-26 15:30:00,93.73,93.73,93.09,93.11,90488.0,90.4502,90.4502,89.8326,89.8519,90488.0
2021-01-27 09:30:00,91.56,92.12,91.03,91.45,16422.0,88.3561,88.8965,87.8447,88.25,16422.0
2021-01-27 10:00:00,91.5,92.36,91.48,92.21,12682.0,88.2982,89.1281,88.2789,88.9834,12682.0
2021-01-27 10:30:00,92.23,92.31,91.82,92.04,12114.0,89.0027,89.0799,88.607,88.8193,12114.0
2021-01-27 11:00:00,92.11,92.18,91.48,91.63,12372.0,88.8869,88.9544,88.2789,88.4237,12372.0
2021-01-27 11:30:00,91.6,91.88,91.31,91.43,13771.0,88.3947,88.6649,88.1149,88.2307,13771.0
2021-01-27 12:00:00,91.47,91.77,91.33,91.45,11588.0,88.2693,88.5588,88.1342,88.25,11588.0
2021-01-27 12:30:00,91.41,91.89,91.34,91.76,12886.0,88.2114,88.6746,88.1438,88.5491,12886.0
2021-01-27 13:00:00,91.78,91.92,91.51,91.76,7182.0,88.5684,88.7035,88.3079,88.5491,7182.0
2021-01-27 13:30:00,91.73,91.97,91.6,91.88,16354.0,88.5202,88.7518,88.3947,88.6649,16354.0
2021-01-27 14:00:00,91.86,91.96,91.25,91.53,21238.0,88.6456,88.7421,88.057,88.3272,21238.0
2021-01-27 14:30:00,91.51,91.51,90.49,90.56,15377.0,88.3079,88.3079,87.3236,87.3911,15377.0
2021-01-27 15:00:00,90.43,91.21,90.36,90.74,17318.0,87.2657,88.0184,87.1981,87.5648,17318.0
2021-01-27 15:30:00,90.65,90.99,90.07,90.2,81724.0,87.478,87.8061,86.9183,87.0437,81724.0
2021-01-28 09:30:00,91.33,92.31,91.2,91.49,14329.0,88.1342,89.0799,88.0087,88.2886,14329.0
2021-01-28 10:00:00,91.45,93.0,90.95,92.31,15913.0,88.25,89.7458,87.7675,89.0799,15913.0
2021-01-28 10:30:00,92.09,93.09,92.05,93.06,8458.0,88.8676,89.8326,88.829,89.8037,8458.0
2021-01-28 11:00:00,93.07,93.43,92.9,93.16,8450.0,89.8133,90.1607,89.6493,89.9002,8450.0
2021-01-28 11:30:00,93.23,93.81,93.17,93.63,6411.0,89.9677,90.5274,89.9098,90.3537,6411.0
2021-01-28 12:00:00,93.7,93.94,93.6,93.89,7353.0,90.4213,90.6529,90.3248,90.6046,7353.0
2021-01-28 12:30:00,93.99,94.2,93.86,93.95,7500.0,90.7011,90.9038,90.5757,90.6625,7500.0
2021-01-28 13:00:00,93.94,94.13,93.8,93.94,6794.0,90.6529,90.8362,90.5178,90.6529,6794.0
2021-01-28 13:30:00,93.91,94.34,93.89,94.33,7010.0,90.6239,91.0389,90.6046,91.0292,7010.0
2021-01-28 14:00:00,94.23,94.28,93.93,94.06,8238.0,90.9327,90.981,90.6432,90.7687,8238.0
2021-01-28 14:30:00,94.07,94.09,93.35,93.45,17674.0,90.7783,90.7976,90.0835,90.18,17674.0
2021-01-28 15:00:00,93.44,93.7,93.42,93.42,10098.0,90.1704,90.4213,90.1511,90.1511,10098.0
2021-01-28 15:30:00,93.4,93.5,92.69,92.77,74309.0,90.1318,90.2283,89.4466,89.5238,74309.0
2021-01-29 09:30:00,92.01,92.18,90.69,91.68,12319.0,88.7904,88.9544,87.5166,88.4719,12319.0
2021-01-29 10:00:00,91.89,92.21,91.0,91.58,52647.0,88.6746,88.9834,87.8157,88.3754,52647.0
2021-01-29 10:30:00,91.46,91.46,90.81,90.93,50847.0,88.2596,88.2596,87.6324,87.7482,50847.0
2021-01-29 11:00:00,90.96,90.99,90.63,90.78,11802.0,87.7771,87.8061,87.4587,87.6034,11802.0
2021-01-29 11:30:00,90.43,90.43,90.02,90.36,7551.0,87.2657,87.2657,86.87,87.1981,7551.0
2021-01-29 12:00:00,90.45,90.48,90.06,90.24,17763.0,87.285,87.3139,86.9086,87.0823,17763.0
2021-01-29 12:30:00,90.29,90.4,90.01,90.25,16687.0,87.1306,87.2367,86.8604,87.092,16687.0
2021-01-29 13:00:00,90.14,90.51,89.84,90.44,19850.0,86.9858,87.3429,86.6963,87.2753,19850.0
2021-01-29 13:30:00,90.4,90.52,90.05,90.2,9829.0,87.2367,87.3525,86.899,87.0437,9829.0
2021-01-29 14:00:00,90.2,90.68,90.2,90.6,9544.0,87.0437,87.5069,87.0437,87.4297,9544.0
2021-01-29 14:30:00,90.51,90.76,90.4,90.68,14189.0,87.3429,87.5841,87.2367,87.5069,14189.0
2021-01-29 15:00:00,90.76,90.95,90.74,90.87,11875.0,87.5841,87.7675,87.5648,87.6903,11875.0
2021-01-29 15:30:00,90.91,91.09,90.31,90.4,67969.0,87.7289,87.9026,87.1499,87.2367,67969.0
2021-02-01 09:30:00,91.1,91.15,90.02,90.24,12017.0,87.9122,87.9605,86.87,87.0823,12017.0
2021-02-01 10:00:00,90.02,90.41,89.91,90.02,16856.0,86.87,87.2464,86.7639,86.87,16856.0
2021-02-01 10:30:00,89.98,90.14,89.58,89.94,13434.0,86.8314,86.9858,86.4454,86.7928,13434.0
2021-02-01 11:00:00,89.94,90.54,89.84,90.36,8795.0,86.7928,87.3718,86.6963,87.1981,8795.0
2021-02-01 11:30:00,90.36,90.86,90.16,90.71,10984.0,87.1981,87.6806,87.0051,87.5359,10984.0
2021-02-01 12:00:00,90.65,90.85,90.6,90.68,10208.0,87.478,87.671,87.4297,87.5069,10208.0
2021-02-01 12:30:00,90.83,90.91,90.3,90.7,17751.0,87.6517,87.7289,87.1402,87.5262,17751.0
2021-02-01 13:00:00,90.79,90.81,90.64,90.8,11382.0,87.6131,87.6324,87.4683,87.6227,11382.0
2021-02-01 13:30:00,90.84,90.92,90.62,90.79,15080.0,87.6613,87.7385,87.449,87.6131,15080.0
2021-02-01 14:00:00,90.74,91.22,90.71,91.17,12818.0,87.5648,88.028,87.5359,87.9798,12818.0
2021-02-01 14:30:00,91.2,91.59,91.18,91.38,15225.0,88.0087,88.3851,87.9894,88.1824,15225.0
2021-02-01 15:00:00,91.39,91.45,91.25,91.36,20028.0,88.1921,88.25,88.057,88.1631,20028.0
2021-02-01 15:30:00,91.36,91.53,91.04,91.29,90933.0,88.1631,88.3272,87.8543,88.0956,90933.0
2021-02-02 09:30:00,92.5,92.5,91.27,91.58,70774.0,89.2632,89.2632,88.0763,88.3754,70774.0
2021-02-02 10:00:00,91.64,93.35,91.58,93.01,16304.0,88.4333,90.0835,88.3754,89.7554,16304.0
2021-02-02 10:30:00,93.22,93.36,92.95,93.3,9198.0,89.9581,90.0932,89.6975,90.0353,9198.0
2021-02-02 11:00:00,93.36,93.5,92.61,92.61,20919.0,90.0932,90.2283,89.3694,89.3694,20919.0
2021-02-02 11:30:00,92.67,92.84,92.6,92.68,23384.0,89.4273,89.5914,89.3598,89.437,23384.0
2021-02-02 12:00:00,92.71,92.89,92.42,92.42,16314.0,89.4659,89.6396,89.186,89.186,16314.0
2021-02-02 12:30:00,92.43,92.81,92.32,92.81,19491.0,89.1957,89.5624,89.0895,89.5624,19491.0
2021-02-02 13:00:00,92.81,92.93,92.66,92.76,27354.0,89.5624,89.6782,89.4177,89.5142,27354.0
2021-02-02 13:30:00,92.74,92.85,92.3,92.41,13095.0,89.4949,89.601,89.0702,89.1764,13095.0
2021-02-02 14:00:00,92.42,92.46,92.2,92.23,11987.0,89.186,89.2246,88.9737,89.0027,11987.0
2021-02-02 14:30:00,92.27,92.48,92.26,92.47,14080.0,89.0413,89.2439,89.0316,89.2343,14080.0
2021-02-02 15:00:00,92.44,92.49,92.18,92.31,16511.0,89.2053,89.2536,88.9544,89.0799,16511.0
2021-02-02 15:30:00,92.31,92.82,92.25,92.51,64064.0,89.0799,89.5721,89.022,89.2729,64064.0
2021-02-03 09:30:00,92.4,94.33,91.8,91.85,31346.0,89.1667,91.0292,88.5877,88.636,31346.0
2021-02-03 10:00:00,92.13,92.91,91.85,92.53,18553.0,88.9062,89.6589,88.636,89.2922,18553.0
2021-02-03 10:30:00,92.49,92.5,91.66,91.66,10291.0,89.2536,89.2632,88.4526,88.4526,10291.0
2021-02-03 11:00:00,91.79,91.84,90.95,91.24,24936.0,88.5781,88.6263,87.7675,88.0473,24936.0
2021-02-03 11:30:00,91.27,91.29,90.74,90.86,19096.0,88.0763,88.0956,87.5648,87.6806,19096.0
2021-02-03 12:00:00,90.78,90.78,89.9,90.02,18856.0,87.6034,87.6034,86.7542,86.87,18856.0
2021-02-03 12:30:00,89.98,90.27,89.77,90.27,16101.0,86.8314,87.1113,86.6288,87.1113,16101.0
2021-02-03 13:00:00,90.32,90.86,90.32,90.72,10768.0,87.1595,87.6806,87.1595,87.5455,10768.0
2021-02-03 13:30:00,90.76,90.93,90.55,90.73,40766.0,87.5841,87.7482,87.3815,87.5552,40766.0
2021-02-03 14:00:00,90.73,91.48,90.72,91.47,14269.0,87.5552,88.2789,87.5455,88.2693,14269.0
2021-02-03 14:30:00,91.46,91.72,91.27,91.4,19799.0,88.2596,88.5105,88.0763,88.2017,19799.0
2021-02-03 15:00:00,91.4,91.56,91.25,91.3,23191.0,88.2017,88.3561,88.057,88.1052,23191.0
2021-02-03 15:30:00,91.25,91.4,90.47,90.84,110531.0,88.057,88.2017,87.3043,87.6613,110531.0
2021-02-04 09:30:00,90.93,92.91,90.93,92.67,11612.0,87.7482,89.6589,87.7482,89.4273,11612.0
2021-02-04 10:00:00,93.18,93.83,92.98,93.69,12136.0,89.9195,90.5467,89.7265,90.4116,12136.0
2021-02-04 10:30:00,93.75,93.76,93.06,93.41,10603.0,90.4695,90.4792,89.8037,90.1414,10603.0
2021-02-04 11:00:00,93.42,94.05,93.38,93.74,10151.0,90.1511,90.759,90.1125,90.4599,10151.0
2021-02-04 11:30:00,93.61,93.82,93.54,93.63,6820.0,90.3344,90.5371,90.2669,90.3537,6820.0
2021-02-04 12:00:00,93.65,93.84,93.58,93.68,4044.0,90.373,90.5564,90.3055,90.402,4044.0
2021-02-04 12:30:00,93.75,93.83,93.57,93.58,4743.0,90.4695,90.5467,90.2958,90.3055,4743.0
2021-02-04 13:00:00,93.57,93.58,93.24,93.24,5399.0,90.2958,90.3055,89.9774,89.9774,5399.0
2021-02-04 13:30:00,93.3,93.31,92.75,92.75,27260.0,90.0353,90.0449,89.5045,89.5045,27260.0
2021-02-04 14:00:00,92.73,93.47,92.65,93.42,20815.0,89.4852,90.1993,89.408,90.1511,20815.0
2021-02-04 14:30:00,93.4,93.41,92.95,93.06,11257.0,90.1318,90.1414,89.6975,89.8037,11257.0
2021-02-04 15:00:00,93.04,93.05,92.56,92.58,13153.0,89.7844,89.794,89.3212,89.3405,13153.0
2021-02-04 15:30:00,92.58,93.08,92.42,93.08,57506.0,89.3405,89.823,89.186,89.823,57506.0
2021-02-05 09:30:00,93.4,93.4,92.3,92.36,13558.0,90.1318,90.1318,89.0702,89.1281,13558.0
2021-02-05 10:00:00,92.42,92.79,91.95,92.73,17763.0,89.186,89.5431,88.7325,89.4852,17763.0
2021-02-05 10:30:00,92.81,93.24,92.79,93.1,10721.0,89.5624,89.9774,89.5431,89.8423,10721.0
2021-02-05 11:00:00,93.03,93.29,92.99,93.26,7126.0,89.7747,90.0256,89.7361,89.9967,7126.0
2021-02-05 11:30:00,93.23,93.44,93.15,93.21,9560.0,89.9677,90.1704,89.8905,89.9484,9560.0
2021-02-05 12:00:00,92.99,93.22,92.99,93.1,4222.0,89.7361,89.9581,89.7361,89.8423,4222.0
2021-02-05 12:30:00,93.08,93.25,92.94,93.25,9140.0,89.823,89.987,89.6879,89.987,9140.0
2021-02-05 13:00:00,93.33,93.49,93.18,93.39,17634.0,90.0642,90.2186,89.9195,90.1221,17634.0
2021-02-05 13:30:00,93.45,93.45,92.96,93.03,8254.0,90.18,90.18,89.7072,89.7747,8254.0
2021-02-05 14:00:00,93.03,93.35,93.03,93.34,11298.0,89.7747,90.0835,89.7747,90.0739,11298.0
2021-02-05 14:30:00,93.3,93.42,93.14,93.14,11840.0,90.0353,90.1511,89.8809,89.8809,11840.0
2021-02-05 15:00:00,93.17,93.81,93.09,93.56,17892.0,89.9098,90.5274,89.8326,90.2862,17892.0
2021-02-05 15:30:00,93.57,93.67,93.47,93.67,45238.0,90.2958,90.3923,90.1993,90.3923,45238.0
2021-02-08 09:30:00,93.53,94.35,93.4,94.13,40194.0,90.2572,91.0485,90.1318,90.8362,40194.0
2021-02-08 10:00:00,94.09,94.46,94.03,94.34,10491.0,90.7976,91.1547,90.7397,91.0389,10491.0
2021-02-08 10:30:00,94.34,94.37,93.93,94.0,19372.0,91.0389,91.0678,90.6432,90.7108,19372.0
2021-02-08 11:00:00,94.04,94.24,93.88,94.12,17828.0,90.7494,90.9424,90.595,90.8266,17828.0
2021-02-08 11:30:00,94.14,94.25,93.96,94.08,14807.0,90.8459,90.952,90.6722,90.788,14807.0
2021-02-08 12:00:00,94.04,94.36,93.87,94.36,37024.0,90.7494,91.0582,90.5853,91.0582,37024.0
2021-02-08 12:30:00,94.38,94.38,94.18,94.26,12164.0,91.0775,91.0775,90.8845,90.9617,12164.0
2021-02-08 13:00:00,94.28,94.31,94.05,94.09,6277.0,90.981,91.0099,90.759,90.7976,6277.0
2021-02-08 13:30:00,94.06,94.17,93.86,94.11,9025.0,90.7687,90.8748,90.5757,90.8169,9025.0
2021-02-08 14:00:00,94.09,94.13,93.89,93.97,14531.0,90.7976,90.8362,90.6046,90.6818,14531.0
2021-02-08 14:30:00,93.96,94.17,93.91,94.12,15512.0,90.6722,90.8748,90.6239,90.8266,15512.0
2021-02-08 15:00:00,94.12,94.12,93.96,94.11,13417.0,90.8266,90.8266,90.6722,90.8169,13417.0
2021-02-08 15:30:00,94.1,94.23,93.95,94.11,58743.0,90.8073,90.9327,90.6625,90.8169,58743.0
2021-02-09 09:30:00,93.59,93.79,93.47,93.58,13797.0,90.3151,90.5081,90.1993,90.3055,13797.0
2021-02-09 10:00:00,93.38,93.38,93.04,93.26,21251.0,90.1125,90.1125,89.7844,89.9967,21251.0
2021-02-09 10:30:00,93.29,93.35,93.09,93.21,10281.0,90.0256,90.0835,89.8326,89.9484,10281.0
2021-02-09 11:00:00,93.22,93.39,93.0,93.32,19591.0,89.9581,90.1221,89.7458,90.0546,19591.0
2021-02-09 11:30:00,93.37,93.56,93.28,93.48,14767.0,90.1028,90.2862,90.016,90.209,14767.0
2021-02-09 12:00:00,93.45,93.66,93.41,93.61,17695.0,90.18,90.3827,90.1414,90.3344,17695.0
2021-02-09 12:30:00,93.61,93.72,93.54,93.58,13233.0,90.3344,90.4406,90.2669,90.3055,13233.0
2021-02-09 13:00:00,93.58,93.72,93.51,93.53,9965.0,90.3055,90.4406,90.2379,90.2572,9965.0
2021-02-09 13:30:00,93.57,93.66,93.43,93.57,17887.0,90.2958,90.3827,90.1607,90.2958,17887.0
2021-02-09 14:00:00,93.59,93.62,93.37,93.39,26902.0,90.3151,90.3441,90.1028,90.1221,26902.0
2021-02-09 14:30:00,93.38,93.49,93.27,93.28,11674.0,90.1125,90.2186,90.0063,90.016,11674.0
2021-02-09 15:00:00,93.27,93.27,93.04,93.16,14560.0,90.0063,90.0063,89.7844,89.9002,14560.0
2021-02-09 15:30:00,93.18,93.23,92.66,92.76,58821.0,89.9195,89.9677,89.4177,89.5142,58821.0
2021-02-10 09:30:00,93.14,93.19,92.43,92.91,17093.0,89.8809,89.9291,89.1957,89.6589,17093.0
2021-02-10 10:00:00,92.88,92.88,91.99,92.16,18757.0,89.63,89.63,88.7711,88.9351,18757.0
2021-02-10 10:30:00,92.15,92.57,91.82,92.5,17240.0,88.9255,89.3308,88.607,89.2632,17240.0
2021-02-10 11:00:00,92.49,92.6,92.37,92.4,20690.0,89.2536,89.3598,89.1378,89.1667,20690.0
2021-02-10 11:30:00,92.38,92.58,92.28,92.58,16731.0,89.1474,89.3405,89.0509,89.3405,16731.0
2021-02-10 12:00:00,92.52,92.67,92.32,92.66,11346.0,89.2825,89.4273,89.0895,89.4177,11346.0
2021-02-10 12:30:00,92.67,92.75,92.5,92.5,17556.0,89.4273,89.5045,89.2632,89.2632,17556.0
2021-02-10 13:00:00,92.47,92.82,92.46,92.78,5475.0,89.2343,89.5721,89.2246,89.5335,5475.0
2021-02-10 13:30:00,92.86,92.99,92.59,92.61,32000.0,89.6107,89.7361,89.3501,89.3694,32000.0
2021-02-10 14:00:00,92.61,92.88,92.59,92.79,24396.0,89.3694,89.63,89.3501,89.5431,24396.0
2021-02-10 14:30:00,92.71,92.88,92.65,92.84,29571.0,89.4659,89.63,89.408,89.5914,29571.0
2021-02-10 15:00:00,92.88,92.96,92.72,92.8,32659.0,89.63,89.7072,89.4756,89.5528,32659.0
2021-02-10 15:30:00,92.83,92.94,92.32,92.36,60283.0,89.5817,89.6879,89.0895,89.1281,60283.0
2021-02-11 09:30:00,92.26,93.23,92.04,92.77,13476.0,89.0316,89.9677,88.8193,89.5238,13476.0
2021-02-11 10:00:00,92.6,92.71,92.35,92.39,11239.0,89.3598,89.4659,89.1185,89.1571,11239.0
2021-02-11 10:30:00,92.37,92.69,92.25,92.25,12782.0,89.1378,89.4466,89.022,89.022,12782.0
2021-02-11 11:00:00,92.25,92.78,92.13,92.66,28916.0,89.022,89.5335,88.9062,89.4177,28916.0
2021-02-11 11:30:00,92.65,93.14,92.57,93.09,20398.0,89.408,89.8809,89.3308,89.8326,20398.0
2021-02-11 12:00:00,93.06,93.13,92.48,92.59,31572.0,89.8037,89.8712,89.2439,89.3501,31572.0
2021-02-11 12:30:00,92.67,92.84,92.43,92.46,8420.0,89.4273,89.5914,89.1957,89.2246,8420.0
2021-02-11 13:00:00,92.52,92.8,92.5,92.73,13852.0,89.2825,89.5528,89.2632,89.4852,13852.0
2021-02-11 13:30:00,92.7,92.75,92.53,92.57,7023.0,89.4563,89.5045,89.2922,89.3308,7023.0
2021-02-11 14:00:00,92.55,92.78,92.46,92.77,6977.0,89.3115,89.5335,89.2246,89.5238,6977.0
2021-02-11 14:30:00,92.77,92.84,92.66,92.75,15861.0,89.5238,89.5914,89.4177,89.5045,15861.0
2021-02-11 15:00:00,92.74,92.83,92.68,92.8,15524.0,89.4949,89.5817,89.437,89.5528,15524.0
2021-02-11 15:30:00,92.81,92.94,92.62,92.7,47428.0,89.5624,89.6879,89.3791,89.4563,47428.0
2021-02-12 09:30:00,92.85,93.47,92.85,93.34,10985.0,89.601,90.1993,89.601,90.0739,10985.0
2021-02-12 10:00:00,93.38,93.94,93.37,93.71,8678.0,90.1125,90.6529,90.1028,90.4309,8678.0
2021-02-12 10:30:00,93.72,94.05,93.62,93.87,21668.0,90.4406,90.759,90.3441,90.5853,21668.0
2021-02-12 11:00:00,93.92,94.06,93.57,93.7,25789.0,90.6336,90.7687,90.2958,90.4213,25789.0
2021-02-12 11:30:00,93.78,93.88,93.59,93.72,8614.0,90.4985,90.595,90.3151,90.4406,8614.0
2021-02-12 12:00:00,93.79,93.87,93.37,93.42,7934.0,90.5081,90.5853,90.1028,90.1511,7934.0
2021-02-12 12:30:00,93.32,93.41,93.14,93.27,5552.0,90.0546,90.1414,89.8809,90.0063,5552.0
2021-02-12 13:00:00,93.28,93.59,93.27,93.41,7454.0,90.016,90.3151,90.0063,90.1414,7454.0
2021-02-12 13:30:00,93.41,93.51,93.26,93.31,6692.0,90.1414,90.2379,89.9967,90.0449,6692.0
2021-02-12 14:00:00,93.34,93.34,93.17,93.31,5833.0,90.0739,90.0739,89.9098,90.0449,5833.0
2021-02-12 14:30:00,93.3,93.39,93.21,93.36,7977.0,90.0353,90.1221,89.9484,90.0932,7977.0
2021-02-12 15:00:00,93.43,93.56,93.41,93.47,10756.0,90.1607,90.2862,90.1414,90.1993,10756.0
2021-02-12 15:30:00,93.47,94.04,93.38,94.02,48269.0,90.1993,90.7494,90.1125,90.7301,48269.0
2021-02-16 09:30:00,94.1,94.53,93.75,94.21,21650.0,90.8073,91.2222,90.4695,90.9134,21650.0
2021-02-16 10:00:00,94.25,94.35,93.89,94.24,14509.0,90.952,91.0485,90.6046,90.9424,14509.0
2021-02-16 10:30:00,94.28,94.67,94.24,94.61,36101.0,90.981,91.3573,90.9424,91.2994,36101.0
2021-02-16 11:00:00,94.57,94.9,94.19,94.21,54864.0,91.2608,91.5793,90.8941,90.9134,54864.0
2021-02-16 11:30:00,94.21,94.79,94.14,94.73,23851.0,90.9134,91.4731,90.8459,91.4152,23851.0
2021-02-16 12:00:00,94.73,94.91,94.25,94.32,34121.0,91.4152,91.5889,90.952,91.0196,34121.0
2021-02-16 12:30:00,94.31,94.57,93.95,94.03,15774.0,91.0099,91.2608,90.6625,90.7397,15774.0
2021-02-16 13:00:00,94.05,94.16,93.97,94.1,14143.0,90.759,90.8652,90.6818,90.8073,14143.0
2021-02-16 13:30:00,94.1,94.35,94.08,94.16,19120.0,90.8073,91.0485,90.788,90.8652,19120.0
2021-02-16 14:00:00,94.11,94.28,94.04,94.28,16434.0,90.8169,90.981,90.7494,90.981,16434.0
2021-02-16 14:30:00,94.28,94.28,94.05,94.16,12021.0,90.981,90.981,90.759,90.8652,12021.0
2021-02-16 15:00:00,94.14,94.21,94.04,94.2,9707.0,90.8459,90.9134,90.7494,90.9038,9707.0
2021-02-16 15:30:00,94.18,94.18,93.75,93.78,60553.0,90.8845,90.8845,90.4695,90.4985,60553.0
2021-02-17 09:30:00,93.57,93.99,93.08,93.78,10050.0,90.2958,90.7011,89.823,90.4985,10050.0
2021-02-17 10:00:00,93.78,94.05,93.74,93.83,9225.0,90.4985,90.759,90.4599,90.5467,9225.0
2021-02-17 10:30:00,93.82,94.0,93.69,93.9,11083.0,90.5371,90.7108,90.4116,90.6143,11083.0
2021-02-17 11:00:00,93.87,94.41,93.73,94.3,15970.0,90.5853,91.1064,90.4502,91.0003,15970.0
2021-02-17 11:30:00,94.29,94.29,94.0,94.07,7535.0,90.9906,90.9906,90.7108,90.7783,7535.0
2021-02-17 12:00:00,94.16,94.36,93.94,94.29,7298.0,90.8652,91.0582,90.6529,90.9906,7298.0
2021-02-17 12:30:00,94.28,94.71,94.26,94.53,8552.0,90.981,91.3959,90.9617,91.2222,8552.0
2021-02-17 13:00:00,94.48,94.53,94.27,94.48,11049.0,91.174,91.2222,90.9713,91.174,11049.0
2021-02-17 13:30:00,94.52,94.62,94.43,94.61,10354.0,91.2126,91.3091,91.1257,91.2994,10354.0
2021-02-17 14:00:00,94.59,94.72,94.54,94.57,8736.0,91.2801,91.4056,91.2319,91.2608,8736.0
2021-02-17 14:30:00,94.56,94.78,94.55,94.7,17620.0,91.2512,91.4635,91.2415,91.3863,17620.0
2021-02-17 15:00:00,94.67,94.85,94.55,94.56,20041.0,91.3573,91.531,91.2415,91.2512,20041.0
2021-02-17 15:30:00,94.56,94.77,94.51,94.7,53513.0,91.2512,91.4538,91.2029,91.3863,53513.0
2021-02-18 09:30:00,94.12,94.44,93.65,94.19,121388.0,90.8266,91.1354,90.373,90.8941,121388.0
2021-02-18 10:00:00,93.99,94.18,93.38,93.64,35681.0,90.7011,90.8845,90.1125,90.3634,35681.0
2021-02-18 10:30:00,93.71,94.05,93.6,93.96,19006.0,90.4309,90.759,90.3248,90.6722,19006.0
2021-02-18 11:00:00,93.9,94.18,93.53,93.62,15281.0,90.6143,90.8845,90.2572,90.3441,15281.0
2021-02-18 11:30:00,93.57,93.64,93.35,93.4,23085.0,90.2958,90.3634,90.0835,90.1318,23085.0
2021-02-18 12:00:00,93.5,93.52,93.03,93.15,13044.0,90.2283,90.2476,89.7747,89.8905,13044.0
2021-02-18 12:30:00,93.15,93.66,93.15,93.58,25405.0,89.8905,90.3827,89.8905,90.3055,25405.0
2021-02-18 13:00:00,93.56,93.96,93.47,93.84,33423.0,90.2862,90.6722,90.1993,90.5564,33423.0
2021-02-18 13:30:00,93.81,93.89,93.56,93.69,13716.0,90.5274,90.6046,90.2862,90.4116,13716.0
2021-02-18 14:00:00,93.7,93.92,93.59,93.72,11883.0,90.4213,90.6336,90.3151,90.4406,11883.0
2021-02-18 14:30:00,93.72,93.85,93.48,93.63,35395.0,90.4406,90.566,90.209,90.3537,35395.0
2021-02-18 15:00:00,93.62,94.06,93.54,93.86,58893.0,90.3441,90.7687,90.2669,90.5757,58893.0
2021-02-18 15:30:00,93.83,93.99,93.49,93.58,122032.0,90.5467,90.7011,90.2186,90.3055,122032.0
2021-02-19 09:30:00,94.05,94.28,93.27,94.28,55140.0,90.759,90.981,90.0063,90.981,55140.0
2021-02-19 10:00:00,94.26,94.69,94.11,94.43,26252.0,90.9617,91.3766,90.8169,91.1257,26252.0
2021-02-19 10:30:00,94.27,94.41,93.91,94.16,20285.0,90.9713,91.1064,90.6239,90.8652,20285.0
2021-02-19 11:00:00,94.19,94.29,93.93,94.21,17772.0,90.8941,90.9906,90.6432,90.9134,17772.0
2021-02-19 11:30:00,94.16,94.6,94.14,94.45,9881.0,90.8652,91.2898,90.8459,91.145,9881.0
2021-02-19 12:00:00,94.46,94.96,94.46,94.92,36004.0,91.1547,91.6372,91.1547,91.5986,36004.0
2021-02-19 12:30:00,94.93,95.22,94.92,95.14,11417.0,91.6082,91.8881,91.5986,91.8109,11417.0
2021-02-19 13:00:00,95.14,95.22,95.05,95.19,8870.0,91.8109,91.8881,91.724,91.8591,8870.0
2021-02-19 13:30:00,95.14,95.39,94.98,95.37,10535.0,91.8109,92.0521,91.6565,92.0328,10535.0
2021-02-19 14:00:00,95.4,95.49,95.07,95.22,43308.0,92.0618,92.1486,91.7433,91.8881,43308.0
2021-02-19 14:30:00,95.23,95.43,95.15,95.15,9051.0,91.8977,92.0907,91.8205,91.8205,9051.0
2021-02-19 15:00:00,95.15,95.51,95.14,95.5,34237.0,91.8205,92.1679,91.8109,92.1583,34237.0
2021-02-19 15:30:00,95.51,95.71,95.06,95.28,86901.0,92.1679,92.3609,91.7337,91.946,86901.0
2021-02-22 09:30:00,94.97,96.03,94.97,95.69,28341.0,91.6468,92.6697,91.6468,92.3416,28341.0
2021-02-22 10:00:00,95.68,96.56,95.43,96.52,7872.0,92.332,93.1812,92.0907,93.1426,7872.0
2021-02-22 10:30:00,96.59,96.91,96.34,96.42,7915.0,93.2101,93.5189,92.9689,93.0461,7915.0
2021-02-22 11:00:00,96.4,96.61,96.32,96.43,9934.0,93.0268,93.2294,92.9496,93.0557,9934.0
2021-02-22 11:30:00,96.44,96.98,96.44,96.93,14600.0,93.0654,93.5865,93.0654,93.5382,14600.0
2021-02-22 12:00:00,96.92,97.03,96.79,96.92,9018.0,93.5286,93.6347,93.4031,93.5286,9018.0
2021-02-22 12:30:00,96.98,97.07,96.78,97.04,12750.0,93.5865,93.6733,93.3935,93.6444,12750.0
2021-02-22 13:00:00,97.14,97.22,96.85,96.88,5511.0,93.7409,93.8181,93.461,93.49,5511.0
2021-02-22 13:30:00,96.91,97.06,96.78,97.04,17526.0,93.5189,93.6637,93.3935,93.6444,17526.0
2021-02-22 14:00:00,97.05,97.21,96.58,96.58,13564.0,93.654,93.8084,93.2005,93.2005,13564.0
2021-02-22 14:30:00,96.58,96.68,96.41,96.57,68244.0,93.2005,93.297,93.0364,93.1908,68244.0
2021-02-22 15:00:00,96.56,96.6,96.0,96.25,17296.0,93.1812,93.2198,92.6408,92.882,17296.0
2021-02-22 15:30:00,96.26,97.15,96.22,96.54,121345.0,92.8917,93.7505,92.8531,93.1619,121345.0
2021-02-23 09:30:00,97.26,97.44,96.18,96.18,19945.0,93.8567,94.0304,92.8145,92.8145,19945.0
2021-02-23 10:00:00,96.06,96.48,95.9,96.2,10317.0,92.6987,93.104,92.5443,92.8338,10317.0
2021-02-23 10:30:00,96.26,96.56,96.09,96.16,13283.0,92.8917,93.1812,92.7276,92.7952,13283.0
2021-02-23 11:00:00,96.14,96.3,96.03,96.15,13228.0,92.7759,92.9303,92.6697,92.7855,13228.0
2021-02-23 11:30:00,96.14,96.24,96.0,96.08,12384.0,92.7759,92.8724,92.6408,92.718,12384.0
2021-02-23 12:00:00,96.06,96.28,95.93,96.07,24865.0,92.6987,92.911,92.5732,92.7083,24865.0
2021-02-23 12:30:00,96.09,96.25,95.81,95.87,19840.0,92.7276,92.882,92.4574,92.5153,19840.0
2021-02-23 13:00:00,95.82,96.04,95.72,95.87,22222.0,92.4671,92.6794,92.3706,92.5153,22222.0
2021-02-23 13:30:00,95.84,95.87,95.56,95.64,11439.0,92.4864,92.5153,92.2162,92.2934,11439.0
2021-02-23 14:00:00,95.62,95.79,95.52,95.56,90429.0,92.2741,92.4381,92.1776,92.2162,90429.0
2021-02-23 14:30:00,95.51,95.99,95.37,95.87,9230.0,92.1679,92.6311,92.0328,92.5153,9230.0
2021-02-23 15:00:00,95.88,96.23,95.88,96.16,12260.0,92.525,92.8627,92.525,92.7952,12260.0
2021-02-23 15:30:00,96.13,96.35,95.87,96.18,48621.0,92.7662,92.9785,92.5153,92.8145,48621.0
2021-02-24 09:30:00,96.14,98.0,96.14,98.0,14403.0,92.7759,94.5708,92.7759,94.5708,14403.0
2021-02-24 10:00:00,98.0,98.18,97.49,97.5,5513.0,94.5708,94.7445,94.0786,94.0883,5513.0
2021-02-24 10:30:00,97.5,97.95,97.39,97.59,8391.0,94.0883,94.5225,93.9821,94.1751,8391.0
2021-02-24 11:00:00,97.65,98.28,97.65,98.18,12021.0,94.233,94.841,94.233,94.7445,12021.0
2021-02-24 11:30:00,98.14,98.59,98.11,98.58,28047.0,94.7059,95.1401,94.6769,95.1305,28047.0
2021-02-24 12:00:00,98.53,98.53,98.28,98.4,4586.0,95.0822,95.0822,94.841,94.9568,4586.0
2021-02-24 12:30:00,98.43,98.69,98.43,98.47,7948.0,94.9857,95.2366,94.9857,95.0243,7948.0
2021-02-24 13:00:00,98.45,98.84,98.42,98.78,5560.0,95.005,95.3814,94.9761,95.3235,5560.0
2021-02-24 13:30:00,98.82,98.99,98.64,98.74,6819.0,95.3621,95.5262,95.1884,95.2849,6819.0
2021-02-24 14:00:00,98.81,98.84,98.5,98.73,8575.0,95.3525,95.3814,95.0533,95.2753,8575.0
2021-02-24 14:30:00,98.82,98.85,98.65,98.72,10359.0,95.3621,95.3911,95.198,95.2656,10359.0
2021-02-24 15:00:00,98.73,98.73,98.4,98.49,10940.0,95.2753,95.2753,94.9568,95.0436,10940.0
2021-02-24 15:30:00,98.54,98.61,98.23,98.25,37438.0,95.0919,95.1594,94.7927,94.812,37438.0
2021-02-25 09:30:00,99.1,99.27,98.33,98.68,17151.0,95.6323,95.7964,94.8892,95.227,17151.0
2021-02-25 10:00:00,98.69,98.83,98.22,98.33,12298.0,95.2366,95.3718,94.7831,94.8892,12298.0
2021-02-25 10:30:00,98.02,98.13,97.58,97.94,12075.0,94.5901,94.6962,94.1655,94.5129,12075.0
2021-02-25 11:00:00,97.97,98.13,97.48,97.5,6485.0,94.5418,94.6962,94.069,94.0883,6485.0
2021-02-25 11:30:00,97.52,97.52,96.78,97.07,19408.0,94.1076,94.1076,93.3935,93.6733,19408.0
2021-02-25 12:00:00,97.08,97.15,96.51,96.51,18302.0,93.683,93.7505,93.1329,93.1329,18302.0
2021-02-25 12:30:00,96.43,96.65,95.82,95.85,26311.0,93.0557,93.268,92.4671,92.496,26311.0
2021-02-25 13:00:00,95.79,96.75,95.43,96.75,17057.0,92.4381,93.3645,92.0907,93.3645,17057.0
2021-02-25 13:30:00,96.59,96.78,96.37,96.78,10461.0,93.2101,93.3935,92.9978,93.3935,10461.0
2021-02-25 14:00:00,96.73,97.37,96.69,97.25,7519.0,93.3452,93.9628,93.3066,93.847,7519.0
2021-02-25 14:30:00,97.2,97.2,96.65,96.71,9255.0,93.7988,93.7988,93.268,93.3259,9255.0
2021-02-25 15:00:00,96.67,96.76,96.1,96.11,12968.0,93.2873,93.3742,92.7373,92.7469,12968.0
2021-02-25 15:30:00,96.1,96.57,95.82,96.25,54857.0,92.7373,93.1908,92.4671,92.882,54857.0
2021-02-26 09:30:00,95.82,96.0,95.0,95.16,15868.0,92.4671,92.6408,91.6758,91.8302,15868.0
2021-02-26 10:00:00,95.07,95.13,93.56,93.62,14302.0,91.7433,91.8012,90.2862,90.3441,14302.0
2021-02-26 10:30:00,93.67,94.57,93.66,94.26,18410.0,90.3923,91.2608,90.3827,90.9617,18410.0
2021-02-26 11:00:00,94.22,94.73,94.2,94.2,34953.0,90.9231,91.4152,90.9038,90.9038,34953.0
2021-02-26 11:30:00,94.26,94.54,93.95,94.07,20863.0,90.9617,91.2319,90.6625,90.7783,20863.0
2021-02-26 12:00:00,94.09,94.81,94.08,94.63,18222.0,90.7976,91.4924,90.788,91.3187,18222.0
2021-02-26 12:30:00,94.69,94.95,94.27,94.3,18388.0,91.3766,91.6275,90.9713,91.0003,18388.0
2021-02-26 13:00:00,94.31,94.31,93.92,94.05,72531.0,91.0099,91.0099,90.6336,90.759,72531.0
2021-02-26 13:30:00,94.06,94.14,93.75,93.85,13304.0,90.7687,90.8459,90.4695,90.566,13304.0
2021-02-26 14:00:00,94.04,94.04,93.52,93.58,10899.0,90.7494,90.7494,90.2476,90.3055,10899.0
2021-02-26 14:30:00,93.54,93.96,93.5,93.88,8984.0,90.2669,90.6722,90.2283,90.595,8984.0
2021-02-26 15:00:00,93.97,94.52,93.96,94.19,17259.0,90.6818,91.2126,90.6722,90.8941,17259.0
2021-02-26 15:30:00,94.19,94.41,93.3,93.36,72648.0,90.8941,91.1064,90.0353,90.0932,72648.0
2021-03-01 09:30:00,95.07,96.05,95.03,95.89,15860.0,91.7433,92.689,91.7047,92.5346,15860.0
2021-03-01 10:00:00,95.79,96.0,95.53,95.77,6750.0,92.4381,92.6408,92.1872,92.4188,6750.0
2021-03-01 10:30:00,95.84,95.91,95.53,95.79,10017.0,92.4864,92.5539,92.1872,92.4381,10017.0
2021-03-01 11:00:00,95.8,95.81,95.32,95.71,15817.0,92.4478,92.4574,91.9846,92.3609,15817.0
2021-03-01 11:30:00,95.69,96.03,95.22,95.28,19344.0,92.3416,92.6697,91.8881,91.946,19344.0
2021-03-01 12:00:00,95.3,95.77,95.16,95.64,23290.0,91.9653,92.4188,91.8302,92.2934,23290.0
2021-03-01 12:30:00,95.59,96.05,95.58,96.05,13442.0,92.2451,92.689,92.2355,92.689,13442.0
2021-03-01 13:00:00,96.0,96.26,95.97,96.19,16758.0,92.6408,92.8917,92.6118,92.8241,16758.0
2021-03-01 13:30:00,96.23,96.33,96.04,96.07,18652.0,92.8627,92.9592,92.6794,92.7083,18652.0
2021-03-01 14:00:00,96.11,96.45,96.07,96.31,19520.0,92.7469,93.075,92.7083,92.9399,19520.0
2021-03-01 14:30:00,96.32,96.6,96.17,96.18,13665.0,92.9496,93.2198,92.8048,92.8145,13665.0
2021-03-01 15:00:00,96.18,96.2,95.59,95.62,18418.0,92.8145,92.8338,92.2451,92.2741,18418.0
2021-03-01 15:30:00,95.62,95.7,94.93,95.09,70265.0,92.2741,92.3513,91.6082,91.7626,70265.0
2021-03-02 09:30:00,95.04,95.68,95.04,95.22,12297.0,91.7144,92.332,91.7144,91.8881,12297.0
2021-03-02 10:00:00,95.33,95.44,94.93,95.02,9497.0,91.9942,92.1004,91.6082,91.6951,9497.0
2021-03-02 10:30:00,95.06,95.67,95.05,95.54,14778.0,91.7337,92.3223,91.724,92.1969,14778.0
2021-03-02 11:00:00,95.5,95.75,95.29,95.75,10909.0,92.1583,92.3995,91.9556,92.3995,10909.0
2021-03-02 11:30:00,95.71,95.76,95.38,95.55,11699.0,92.3609,92.4092,92.0425,92.2065,11699.0
2021-03-02 12:00:00,95.56,95.84,95.38,95.74,8202.0,92.2162,92.4864,92.0425,92.3899,8202.0
2021-03-02 12:30:00,95.71,95.84,95.65,95.71,10680.0,92.3609,92.4864,92.303,92.3609,10680.0
2021-03-02 13:00:00,95.72,95.96,95.69,95.9,12236.0,92.3706,92.6022,92.3416,92.5443,12236.0
2021-03-02 13:30:00,95.91,96.37,95.89,96.36,18672.0,92.5539,92.9978,92.5346,92.9882,18672.0
2021-03-02 14:00:00,96.3,96.46,96.05,96.37,15879.0,92.9303,93.0847,92.689,92.9978,15879.0
2021-03-02 14:30:00,96.37,96.62,96.36,96.49,13866.0,92.9978,93.2391,92.9882,93.1136,13866.0
2021-03-02 15:00:00,96.46,96.73,96.45,96.55,27025.0,93.0847,93.3452,93.075,93.1715,27025.0
2021-03-02 15:30:00,96.54,96.54,96.01,96.11,54633.0,93.1619,93.1619,92.6504,92.7469,54633.0
2021-03-03 09:30:00,96.22,96.92,96.05,96.78,8150.0,92.8531,93.5286,92.689,93.3935,8150.0
2021-03-03 10:00:00,96.73,97.11,96.5,97.04,7118.0,93.3452,93.7119,93.1233,93.6444,7118.0
2021-03-03 10:30:00,97.04,97.73,96.97,97.54,9606.0,93.6444,94.3102,93.5768,94.1269,9606.0
2021-03-03 11:00:00,97.48,97.69,97.37,97.57,8391.0,94.069,94.2716,93.9628,94.1558,8391.0
2021-03-03 11:30:00,97.54,97.63,97.35,97.63,8513.0,94.1269,94.2137,93.9435,94.2137,8513.0
2021-03-03 12:00:00,97.53,97.63,97.34,97.57,7816.0,94.1172,94.2137,93.9339,94.1558,7816.0
2021-03-03 12:30:00,97.56,97.71,97.42,97.62,10523.0,94.1462,94.2909,94.0111,94.2041,10523.0
2021-03-03 13:00:00,97.62,97.75,97.4,97.41,15210.0,94.2041,94.3295,93.9918,94.0014,15210.0
2021-03-03 13:30:00,97.36,97.65,97.23,97.34,21285.0,93.9532,94.233,93.8277,93.9339,21285.0
2021-03-03 14:00:00,97.34,97.34,96.88,97.12,10769.0,93.9339,93.9339,93.49,93.7216,10769.0
2021-03-03 14:30:00,97.1,97.21,96.77,97.05,10555.0,93.7023,93.8084,93.3838,93.654,10555.0
2021-03-03 15:00:00,97.12,97.25,97.0,97.16,14116.0,93.7216,93.847,93.6058,93.7602,14116.0
2021-03-03 15:30:00,97.16,97.23,96.25,96.29,43602.0,93.7602,93.8277,92.882,92.9206,43602.0
2021-03-04 09:30:00,96.0,96.43,95.58,96.43,10992.0,92.6408,93.0557,92.2355,93.0557,10992.0
2021-03-04 10:00:00,96.19,96.24,95.57,96.18,15831.0,92.8241,92.8724,92.2258,92.8145,15831.0
2021-03-04 10:30:00,96.13,96.13,95.24,95.27,19461.0,92.7662,92.7662,91.9074,91.9363,19461.0
2021-03-04 11:00:00,95.37,95.89,95.15,95.75,14851.0,92.0328,92.5346,91.8205,92.3995,14851.0
2021-03-04 11:30:00,95.93,96.1,95.66,96.08,8004.0,92.5732,92.7373,92.3127,92.718,8004.0
2021-03-04 12:00:00,96.11,96.33,95.88,96.02,16558.0,92.7469,92.9592,92.525,92.6601,16558.0
2021-03-04 12:30:00,96.02,96.15,95.0,95.16,14377.0,92.6601,92.7855,91.6758,91.8302,14377.0
2021-03-04 13:00:00,95.19,95.27,94.48,94.76,13260.0,91.8591,91.9363,91.174,91.4442,13260.0
2021-03-04 13:30:00,94.76,94.81,93.55,93.55,18222.0,91.4442,91.4924,90.2765,90.2765,18222.0
2021-03-04 14:00:00,93.84,94.39,93.6,94.28,12574.0,90.5564,91.0871,90.3248,90.981,12574.0
2021-03-04 14:30:00,94.28,94.59,93.88,94.53,12480.0,90.981,91.2801,90.595,91.2222,12480.0
2021-03-04 15:00:00,94.5,94.66,93.83,94.14,13240.0,91.1933,91.3477,90.5467,90.8459,13240.0
2021-03-04 15:30:00,94.13,94.77,94.11,94.55,48747.0,90.8362,91.4538,90.8169,91.2415,48747.0
2021-03-05 09:30:00,95.44,96.07,95.08,95.38,12464.0,92.1004,92.7083,91.753,92.0425,12464.0
2021-03-05 10:00:00,95.3,95.89,95.21,95.48,17321.0,91.9653,92.5346,91.8784,92.139,17321.0
2021-03-05 10:30:00,95.41,95.64,94.47,94.47,10004.0,92.0714,92.2934,91.1643,91.1643,10004.0
2021-03-05 11:00:00,94.47,94.71,94.17,94.47,15430.0,91.1643,91.3959,90.8748,91.1643,15430.0
2021-03-05 11:30:00,94.57,95.24,94.47,95.23,23872.0,91.2608,91.9074,91.1643,91.8977,23872.0
2021-03-05 12:00:00,95.22,95.81,95.18,95.69,12950.0,91.8881,92.4574,91.8495,92.3416,12950.0
2021-03-05 12:30:00,95.71,95.9,95.53,95.56,7665.0,92.3609,92.5443,92.1872,92.2162,7665.0
2021-03-05 13:00:00,95.71,95.83,95.41,95.65,6710.0,92.3609,92.4767,92.0714,92.303,6710.0
2021-03-05 13:30:00,95.8,96.36,95.72,96.34,7417.0,92.4478,92.9882,92.3706,92.9689,7417.0
2021-03-05 14:00:00,96.39,96.85,96.11,96.85,8730.0,93.0171,93.461,92.7469,93.461,8730.0
2021-03-05 14:30:00,96.88,97.35,96.8,97.23,15843.0,93.49,93.9435,93.4128,93.8277,15843.0
2021-03-05 15:00:00,97.23,97.7,97.22,97.61,14481.0,93.8277,94.2813,93.8181,94.1944,14481.0
2021-03-05 15:30:00,97.53,97.84,97.29,97.34,71459.0,94.1172,94.4164,93.8856,93.9339,71459.0
2021-03-08 09:30:00,98.43,99.17,98.25,98.46,10053.0,94.9857,95.6999,94.812,95.0147,10053.0
2021-03-08 10:00:00,98.75,99.89,98.59,99.58,7975.0,95.2946,96.3947,95.1401,96.0955,7975.0
2021-03-08 10:30:00,99.62,100.37,99.61,100.37,15287.0,96.1341,96.8579,96.1245,96.8579,15287.0
2021-03-08 11:00:00,100.39,100.47,100.02,100.38,9163.0,96.8772,96.9544,96.5201,96.8675,9163.0
2021-03-08 11:30:00,100.36,100.49,100.14,100.4,19504.0,96.8482,96.9737,96.6359,96.8868,19504.0
2021-03-08 12:00:00,100.44,101.24,100.44,101.22,7631.0,96.9254,97.6974,96.9254,97.6781,7631.0
2021-03-08 12:30:00,101.21,101.54,101.16,101.52,8242.0,97.6685,97.9869,97.6202,97.9676,8242.0
2021-03-08 13:00:00,101.51,101.58,101.01,101.08,12419.0,97.958,98.0255,97.4755,97.543,12419.0
2021-03-08 13:30:00,101.02,101.04,100.31,100.39,8557.0,97.4851,97.5044,96.8,96.8772,8557.0
2021-03-08 14:00:00,100.47,100.72,99.91,100.33,25362.0,96.9544,97.1956,96.414,96.8193,25362.0
2021-03-08 14:30:00,100.38,100.49,99.91,100.43,15021.0,96.8675,96.9737,96.414,96.9158,15021.0
2021-03-08 15:00:00,100.4,100.42,99.95,100.08,15576.0,96.8868,96.9061,96.4526,96.578,15576.0
2021-03-08 15:30:00,100.14,100.38,99.42,99.51,72792.0,96.6359,96.8675,95.9411,96.028,72792.0
2021-03-09 09:30:00,99.47,99.47,97.56,98.2,27611.0,95.9894,95.9894,94.1462,94.7638,27611.0
2021-03-09 10:00:00,98.34,99.43,98.21,99.43,27123.0,94.8989,95.9508,94.7734,95.9508,27123.0
2021-03-09 10:30:00,99.44,100.4,99.44,100.14,37437.0,95.9604,96.8868,95.9604,96.6359,37437.0
2021-03-09 11:00:00,100.41,100.75,100.1,100.17,8702.0,96.8965,97.2246,96.5973,96.6649,8702.0
2021-03-09 11:30:00,100.25,100.59,100.18,100.47,11059.0,96.7421,97.0702,96.6745,96.9544,11059.0
2021-03-09 12:00:00,100.51,100.8,100.21,100.76,75002.0,96.993,97.2728,96.7035,97.2342,75002.0
2021-03-09 12:30:00,100.72,100.72,100.13,100.14,10020.0,97.1956,97.1956,96.6263,96.6359,10020.0
2021-03-09 13:00:00,100.14,100.25,99.9,100.15,8051.0,96.6359,96.7421,96.4043,96.6456,8051.0
2021-03-09 13:30:00,100.19,100.3,100.0,100.0,5895.0,96.6842,96.7903,96.5008,96.5008,5895.0
2021-03-09 14:00:00,99.96,100.22,99.92,100.07,7918.0,96.4622,96.7131,96.4236,96.5684,7918.0
2021-03-09 14:30:00,100.1,100.17,99.73,99.78,9606.0,96.5973,96.6649,96.2403,96.2885,9606.0
2021-03-09 15:00:00,99.78,99.92,99.55,99.6,8165.0,96.2885,96.4236,96.0666,96.1148,8165.0
2021-03-09 15:30:00,99.56,99.56,98.97,98.97,41706.0,96.0762,96.0762,95.5069,95.5069,41706.0
2021-03-10 09:30:00,98.9,100.09,98.9,100.01,21072.0,95.4393,96.5877,95.4393,96.5105,21072.0
2021-03-10 10:00:00,100.08,100.4,99.71,99.83,9940.0,96.578,96.8868,96.221,96.3368,9940.0
2021-03-10 10:30:00,99.74,100.56,99.74,100.45,15982.0,96.2499,97.0412,96.2499,96.9351,15982.0
2021-03-10 11:00:00,100.51,100.78,100.34,100.51,8502.0,96.993,97.2535,96.8289,96.993,8502.0
2021-03-10 11:30:00,100.49,100.84,100.36,100.45,35362.0,96.9737,97.3114,96.8482,96.9351,35362.0
2021-03-10 12:00:00,100.61,100.78,100.1,100.1,47926.0,97.0895,97.2535,96.5973,96.5973,47926.0
2021-03-10 12:30:00,100.26,101.13,100.26,100.82,25696.0,96.7517,97.5913,96.7517,97.2921,25696.0
2021-03-10 13:00:00,100.89,101.36,100.71,101.23,15764.0,97.3597,97.8132,97.186,97.6878,15764.0
2021-03-10 13:30:00,101.29,101.66,101.18,101.58,9414.0,97.7457,98.1027,97.6395,98.0255,9414.0
2021-03-10 14:00:00,101.53,101.8,101.46,101.65,8159.0,97.9773,98.2378,97.9097,98.0931,8159.0
2021-03-10 14:30:00,101.59,101.68,101.42,101.43,11427.0,98.0352,98.122,97.8711,97.8808,11427.0
2021-03-10 15:00:00,101.45,101.45,101.12,101.23,14710.0,97.9001,97.9001,97.5816,97.6878,14710.0
2021-03-10 15:30:00,101.23,101.4,100.91,101.17,44808.0,97.6878,97.8518,97.379,97.6299,44808.0
2021-03-11 09:30:00,99.15,100.16,99.15,99.96,19492.0,95.6806,96.6552,95.6806,96.4622,19492.0
2021-03-11 10:00:00,100.0,100.01,99.37,99.69,7787.0,96.5008,96.5105,95.8929,96.2017,7787.0
2021-03-11 10:30:00,99.83,100.37,99.45,100.25,14519.0,96.3368,96.8579,95.9701,96.7421,14519.0
2021-03-11 11:00:00,100.21,100.87,100.16,100.84,13838.0,96.7035,97.3404,96.6552,97.3114,13838.0
2021-03-11 11:30:00,100.83,100.96,100.62,100.7,9937.0,97.3018,97.4272,97.0991,97.1763,9937.0
2021-03-11 12:00:00,100.79,100.96,100.62,100.67,7694.0,97.2632,97.4272,97.0991,97.1474,7694.0
2021-03-11 12:30:00,100.67,101.02,100.36,100.51,15868.0,97.1474,97.4851,96.8482,96.993,15868.0
2021-03-11 13:00:00,100.53,100.61,100.14,100.19,17798.0,97.0123,97.0895,96.6359,96.6842,17798.0
2021-03-11 13:30:00,100.19,100.44,100.07,100.35,13991.0,96.6842,96.9254,96.5684,96.8386,13991.0
2021-03-11 14:00:00,100.34,100.67,100.34,100.53,10717.0,96.8289,97.1474,96.8289,97.0123,10717.0
2021-03-11 14:30:00,100.5,100.55,99.95,99.96,5054.0,96.9833,97.0316,96.4526,96.4622,5054.0
2021-03-11 15:00:00,99.87,99.99,99.74,99.84,7396.0,96.3754,96.4912,96.2499,96.3464,7396.0
2021-03-11 15:30:00,99.84,99.96,99.69,99.8,40742.0,96.3464,96.4622,96.2017,96.3078,40742.0
2021-03-12 09:30:00,101.31,101.53,100.32,100.36,14256.0,97.765,97.9773,96.8096,96.8482,14256.0
2021-03-12 10:00:00,100.34,100.83,100.07,100.73,15111.0,96.8289,97.3018,96.5684,97.2053,15111.0
2021-03-12 10:30:00,100.67,101.22,100.67,100.99,11877.0,97.1474,97.6781,97.1474,97.4562,11877.0
2021-03-12 11:00:00,100.88,100.91,100.51,100.56,8601.0,97.35,97.379,96.993,97.0412,8601.0
2021-03-12 11:30:00,100.62,100.71,100.43,100.49,10562.0,97.0991,97.186,96.9158,96.9737,10562.0
2021-03-12 12:00:00,100.49,100.75,100.41,100.59,12106.0,96.9737,97.2246,96.8965,97.0702,12106.0
2021-03-12 12:30:00,100.6,100.71,100.51,100.51,11390.0,97.0798,97.186,96.993,96.993,11390.0
2021-03-12 13:00:00,100.55,100.91,100.44,100.53,11572.0,97.0316,97.379,96.9254,97.0123,11572.0
2021-03-12 13:30:00,100.51,100.55,100.17,100.35,18323.0,96.993,97.0316,96.6649,96.8386,18323.0
2021-03-12 14:00:00,100.41,100.76,100.41,100.72,9156.0,96.8965,97.2342,96.8965,97.1956,9156.0
2021-03-12 14:30:00,100.74,100.77,100.37,100.74,16038.0,97.2149,97.2439,96.8579,97.2149,16038.0
2021-03-12 15:00:00,100.73,100.98,100.68,100.81,20311.0,97.2053,97.4465,97.157,97.2825,20311.0
2021-03-12 15:30:00,100.84,101.39,100.74,101.39,84211.0,97.3114,97.8422,97.2149,97.8422,84211.0
2021-03-15 09:30:00,101.15,101.15,100.19,100.2,5021.0,97.6106,97.6106,96.6842,96.6938,5021.0
2021-03-15 10:00:00,100.09,100.45,99.63,100.31,7175.0,96.5877,96.9351,96.1438,96.8,7175.0
2021-03-15 10:30:00,100.37,100.42,100.04,100.04,6928.0,96.8579,96.9061,96.5394,96.5394,6928.0
2021-03-15 11:00:00,100.04,100.42,99.97,100.25,5816.0,96.5394,96.9061,96.4719,96.7421,5816.0
2021-03-15 11:30:00,100.19,100.19,99.82,99.92,7344.0,96.6842,96.6842,96.3271,96.4236,7344.0
2021-03-15 12:00:00,99.95,100.24,99.84,100.19,7970.0,96.4526,96.7324,96.3464,96.6842,7970.0
2021-03-15 12:30:00,100.23,100.32,100.08,100.23,7807.0,96.7228,96.8096,96.578,96.7228,7807.0
2021-03-15 13:00:00,100.3,100.53,100.22,100.37,11568.0,96.7903,97.0123,96.7131,96.8579,11568.0
2021-03-15 13:30:00,100.37,100.45,100.2,100.33,10826.0,96.8579,96.9351,96.6938,96.8193,10826.0
2021-03-15 14:00:00,100.33,100.6,100.33,100.55,4924.0,96.8193,97.0798,96.8193,97.0316,4924.0
2021-03-15 14:30:00,100.57,100.69,100.49,100.66,6083.0,97.0509,97.1667,96.9737,97.1377,6083.0
2021-03-15 15:00:00,100.61,100.61,100.36,100.54,4656.0,97.0895,97.0895,96.8482,97.0219,4656.0
2021-03-15 15:30:00,100.53,101.19,100.48,101.17,31231.0,97.0123,97.6492,96.964,97.6299,31231.0
2021-03-16 09:30:00,100.29,100.89,99.65,99.69,12018.0,96.7807,97.3597,96.1631,96.2017,12018.0
2021-03-16 10:00:00,99.59,99.93,99.15,99.22,8924.0,96.1052,96.4333,95.6806,95.7481,8924.0
2021-03-16 10:30:00,99.14,99.54,98.98,99.01,4634.0,95.6709,96.0569,95.5165,95.5455,4634.0
2021-03-16 11:00:00,99.01,99.19,98.9,99.19,7827.0,95.5455,95.7192,95.4393,95.7192,7827.0
2021-03-16 11:30:00,99.06,99.2,98.95,99.12,4852.0,95.5937,95.7288,95.4876,95.6516,4852.0
2021-03-16 12:00:00,99.12,99.4,99.12,99.29,5742.0,95.6516,95.9218,95.6516,95.8157,5742.0
2021-03-16 12:30:00,99.25,99.5,99.17,99.32,4630.0,95.7771,96.0183,95.6999,95.8446,4630.0
2021-03-16 13:00:00,99.39,99.45,99.1,99.11,4823.0,95.9122,95.9701,95.6323,95.642,4823.0
2021-03-16 13:30:00,99.1,99.34,99.07,99.28,5736.0,95.6323,95.8639,95.6034,95.806,5736.0
2021-03-16 14:00:00,99.24,99.43,99.18,99.37,6691.0,95.7674,95.9508,95.7095,95.8929,6691.0
2021-03-16 14:30:00,99.4,99.59,99.34,99.45,9585.0,95.9218,96.1052,95.8639,95.9701,9585.0
2021-03-16 15:00:00,99.44,99.72,99.38,99.7,11226.0,95.9604,96.2306,95.9025,96.2113,11226.0
2021-03-16 15:30:00,99.73,99.93,99.55,99.64,46126.0,96.2403,96.4333,96.0666,96.1534,46126.0
2021-03-17 09:30:00,100.55,101.14,100.42,100.58,10631.0,97.0316,97.6009,96.9061,97.0605,10631.0
2021-03-17 10:00:00,100.52,100.75,100.35,100.75,14438.0,97.0026,97.2246,96.8386,97.2246,14438.0
2021-03-17 10:30:00,100.65,100.73,100.41,100.46,8955.0,97.1281,97.2053,96.8965,96.9447,8955.0
2021-03-17 11:00:00,100.6,101.15,100.6,100.96,6298.0,97.0798,97.6106,97.0798,97.4272,6298.0
2021-03-17 11:30:00,100.85,101.28,100.85,101.23,5181.0,97.3211,97.736,97.3211,97.6878,5181.0
2021-03-17 12:00:00,101.23,101.39,99.94,100.17,39939.0,97.6878,97.8422,96.4429,96.6649,39939.0
2021-03-17 12:30:00,100.19,100.59,99.49,100.53,19690.0,96.6842,97.0702,96.0087,97.0123,19690.0
2021-03-17 13:00:00,100.5,100.65,100.35,100.43,5717.0,96.9833,97.1281,96.8386,96.9158,5717.0
2021-03-17 13:30:00,100.46,100.53,100.18,100.25,6263.0,96.9447,97.0123,96.6745,96.7421,6263.0
2021-03-17 14:00:00,100.46,100.87,100.32,100.59,9322.0,96.9447,97.3404,96.8096,97.0702,9322.0
2021-03-17 14:30:00,100.5,100.84,100.45,100.67,9581.0,96.9833,97.3114,96.9351,97.1474,9581.0
2021-03-17 15:00:00,100.62,100.62,100.26,100.47,6821.0,97.0991,97.0991,96.7517,96.9544,6821.0
2021-03-17 15:30:00,100.48,100.74,100.23,100.51,24552.0,96.964,97.2149,96.7228,96.993,24552.0
2021-03-18 09:30:00,101.75,101.75,100.9,101.0,5803.0,98.1896,98.1896,97.3693,97.4658,5803.0
2021-03-18 10:00:00,100.82,101.7,100.65,101.7,9700.0,97.2921,98.1413,97.1281,98.1413,9700.0
2021-03-18 10:30:00,101.57,101.72,101.42,101.56,8137.0,98.0159,98.1606,97.8711,98.0062,8137.0
2021-03-18 11:00:00,101.61,102.2,101.59,102.12,11433.0,98.0545,98.6238,98.0352,98.5466,11433.0
2021-03-18 11:30:00,102.21,102.25,101.9,102.09,16695.0,98.6335,98.6721,98.3343,98.5177,16695.0
2021-03-18 12:00:00,102.16,102.16,101.65,101.66,21521.0,98.5852,98.5852,98.0931,98.1027,21521.0
2021-03-18 12:30:00,101.72,101.79,101.36,101.39,21251.0,98.1606,98.2282,97.8132,97.8422,21251.0
2021-03-18 13:00:00,101.44,101.52,101.01,101.01,20975.0,97.8904,97.9676,97.4755,97.4755,20975.0
2021-03-18 13:30:00,100.97,101.29,100.94,101.06,10257.0,97.4369,97.7457,97.4079,97.5237,10257.0
2021-03-18 14:00:00,101.04,101.08,100.82,100.94,7327.0,97.5044,97.543,97.2921,97.4079,7327.0
2021-03-18 14:30:00,100.98,100.98,100.41,100.8,8666.0,97.4465,97.4465,96.8965,97.2728,8666.0
2021-03-18 15:00:00,100.69,100.72,100.2,100.39,10093.0,97.1667,97.1956,96.6938,96.8772,10093.0
2021-03-18 15:30:00,100.39,100.5,99.89,100.04,46709.0,96.8772,96.9833,96.3947,96.5394,46709.0
2021-03-19 09:30:00,99.19,99.19,97.88,98.84,72234.0,95.7192,95.7192,94.455,95.3814,72234.0
2021-03-19 10:00:00,98.88,99.46,98.88,99.27,9039.0,95.42,95.9797,95.42,95.7964,9039.0
2021-03-19 10:30:00,99.15,99.22,98.61,98.89,10453.0,95.6806,95.7481,95.1594,95.4297,10453.0
2021-03-19 11:00:00,98.99,99.03,98.76,98.92,5209.0,95.5262,95.5648,95.3042,95.4586,5209.0
2021-03-19 11:30:00,98.88,99.55,98.87,99.47,5980.0,95.42,96.0666,95.4104,95.9894,5980.0
2021-03-19 12:00:00,99.41,99.5,99.21,99.25,11431.0,95.9315,96.0183,95.7385,95.7771,11431.0
2021-03-19 12:30:00,99.19,99.46,99.08,99.37,10646.0,95.7192,95.9797,95.613,95.8929,10646.0
2021-03-19 13:00:00,99.35,99.48,99.24,99.44,6308.0,95.8736,95.999,95.7674,95.9604,6308.0
2021-03-19 13:30:00,99.44,99.73,99.41,99.68,9839.0,95.9604,96.2403,95.9315,96.192,9839.0
2021-03-19 14:00:00,99.73,99.82,99.43,99.56,7796.0,96.2403,96.3271,95.9508,96.0762,7796.0
2021-03-19 14:30:00,99.6,99.92,99.52,99.92,8802.0,96.1148,96.4236,96.0376,96.4236,8802.0
2021-03-19 15:00:00,99.85,99.94,99.7,99.72,10713.0,96.3561,96.4429,96.2113,96.2306,10713.0
2021-03-19 15:30:00,99.76,100.02,98.85,98.98,82217.0,96.2692,96.5201,95.3911,95.5165,82217.0
2021-03-22 09:30:00,98.21,98.42,97.43,98.22,14631.0,94.7734,94.9761,94.0207,94.7831,14631.0
2021-03-22 10:00:00,98.25,98.43,97.78,97.89,15721.0,94.812,94.9857,94.3585,94.4646,15721.0
2021-03-22 10:30:00,97.84,98.13,97.75,97.95,11235.0,94.4164,94.6962,94.3295,94.5225,11235.0
2021-03-22 11:00:00,97.94,98.18,97.89,97.96,11506.0,94.5129,94.7445,94.4646,94.5322,11506.0
2021-03-22 11:30:00,97.94,98.21,97.88,98.19,9855.0,94.5129,94.7734,94.455,94.7541,9855.0
2021-03-22 12:00:00,98.16,98.17,97.87,97.94,23689.0,94.7252,94.7348,94.4453,94.5129,23689.0
2021-03-22 12:30:00,97.95,98.04,97.82,97.92,18785.0,94.5225,94.6094,94.3971,94.4936,18785.0
2021-03-22 13:00:00,97.93,98.34,97.64,98.3,21905.0,94.5032,94.8989,94.2234,94.8603,21905.0
2021-03-22 13:30:00,98.37,98.63,98.3,98.57,8161.0,94.9278,95.1787,94.8603,95.1208,8161.0
2021-03-22 14:00:00,98.55,98.63,98.39,98.51,6200.0,95.1015,95.1787,94.9471,95.0629,6200.0
2021-03-22 14:30:00,98.45,98.8,98.45,98.72,7759.0,95.005,95.3428,95.005,95.2656,7759.0
2021-03-22 15:00:00,98.75,98.85,98.55,98.57,12171.0,95.2946,95.3911,95.1015,95.1208,12171.0
2021-03-22 15:30:00,98.57,98.58,98.16,98.17,54481.0,95.1208,95.1305,94.7252,94.7348,54481.0
2021-03-23 09:30:00,97.27,98.32,97.13,98.05,28207.0,93.8663,94.8796,93.7312,94.619,28207.0
2021-03-23 10:00:00,98.11,98.14,97.41,97.41,29877.0,94.6769,94.7059,94.0014,94.0014,29877.0
2021-03-23 10:30:00,97.48,97.52,96.83,96.99,9421.0,94.069,94.1076,93.4417,93.5961,9421.0
2021-03-23 11:00:00,97.0,97.14,96.55,97.09,9912.0,93.6058,93.7409,93.1715,93.6926,9912.0
2021-03-23 11:30:00,97.12,97.12,96.84,96.91,10647.0,93.7216,93.7216,93.4514,93.5189,10647.0
2021-03-23 12:00:00,96.93,97.11,96.85,97.0,9440.0,93.5382,93.7119,93.461,93.6058,9440.0
2021-03-23 12:30:00,97.01,97.41,96.96,97.35,9059.0,93.6154,94.0014,93.5672,93.9435,9059.0
2021-03-23 13:00:00,97.37,97.4,97.08,97.3,5770.0,93.9628,93.9918,93.683,93.8953,5770.0
2021-03-23 13:30:00,97.34,97.37,96.85,96.94,7654.0,93.9339,93.9628,93.461,93.5479,7654.0
2021-03-23 14:00:00,96.85,96.99,96.75,96.82,16871.0,93.461,93.5961,93.3645,93.4321,16871.0
2021-03-23 14:30:00,96.79,96.86,96.52,96.59,30137.0,93.4031,93.4707,93.1426,93.2101,30137.0
2021-03-23 15:00:00,96.53,96.74,96.17,96.35,20487.0,93.1522,93.3549,92.8048,92.9785,20487.0
2021-03-23 15:30:00,96.34,96.34,95.77,96.26,50212.0,92.9689,92.9689,92.4188,92.8917,50212.0
2021-03-24 09:30:00,96.95,98.01,96.67,97.25,15524.0,93.5575,94.5804,93.2873,93.847,15524.0
2021-03-24 10:00:00,97.33,97.94,97.33,97.62,10500.0,93.9242,94.5129,93.9242,94.2041,10500.0
2021-03-24 10:30:00,97.66,98.14,97.57,97.93,19095.0,94.2427,94.7059,94.1558,94.5032,19095.0
2021-03-24 11:00:00,97.9,97.98,97.4,97.64,13131.0,94.4743,94.5515,93.9918,94.2234,13131.0
2021-03-24 11:30:00,97.67,98.25,97.66,98.14,16548.0,94.2523,94.812,94.2427,94.7059,16548.0
2021-03-24 12:00:00,98.08,98.24,98.01,98.18,8156.0,94.648,94.8024,94.5804,94.7445,8156.0
2021-03-24 12:30:00,98.16,98.16,97.67,97.77,6409.0,94.7252,94.7252,94.2523,94.3488,6409.0
2021-03-24 13:00:00,97.76,97.76,97.31,97.4,5852.0,94.3392,94.3392,93.9049,93.9918,5852.0
2021-03-24 13:30:00,97.55,97.65,97.22,97.51,5612.0,94.1365,94.233,93.8181,94.0979,5612.0
2021-03-24 14:00:00,97.51,97.56,97.31,97.32,7856.0,94.0979,94.1462,93.9049,93.9146,7856.0
2021-03-24 14:30:00,97.24,97.27,96.99,97.07,9338.0,93.8374,93.8663,93.5961,93.6733,9338.0
2021-03-24 15:00:00,97.11,97.29,97.0,97.18,19433.0,93.7119,93.8856,93.6058,93.7795,19433.0
2021-03-24 15:30:00,97.18,97.23,96.61,96.61,77346.0,93.7795,93.8277,93.2294,93.2294,77346.0
2021-03-25 09:30:00,96.72,96.83,95.71,96.04,11649.0,93.3356,93.4417,92.3609,92.6794,11649.0
2021-03-25 10:00:00,95.71,96.43,95.53,96.43,11094.0,92.3609,93.0557,92.1872,93.0557,11094.0
2021-03-25 10:30:00,96.47,96.53,96.15,96.5,15127.0,93.0943,93.1522,92.7855,93.1233,15127.0
2021-03-25 11:00:00,96.48,97.26,96.42,97.23,16059.0,93.104,93.8567,93.0461,93.8277,16059.0
2021-03-25 11:30:00,97.23,97.71,97.15,97.71,11722.0,93.8277,94.2909,93.7505,94.2909,11722.0
2021-03-25 12:00:00,97.8,97.84,97.49,97.79,17285.0,94.3778,94.4164,94.0786,94.3681,17285.0
2021-03-25 12:30:00,97.83,98.36,97.78,98.18,23444.0,94.4067,94.9182,94.3585,94.7445,23444.0
2021-03-25 13:00:00,98.18,98.25,98.0,98.04,12586.0,94.7445,94.812,94.5708,94.6094,12586.0
2021-03-25 13:30:00,98.07,98.27,97.83,98.03,11878.0,94.6383,94.8313,94.4067,94.5997,11878.0
2021-03-25 14:00:00,98.02,98.15,97.84,97.91,7102.0,94.5901,94.7155,94.4164,94.4839,7102.0
2021-03-25 14:30:00,97.89,98.11,97.82,98.07,10204.0,94.4646,94.6769,94.3971,94.6383,10204.0
2021-03-25 15:00:00,98.08,98.39,97.94,98.34,28576.0,94.648,94.9471,94.5129,94.8989,28576.0
2021-03-25 15:30:00,98.34,98.41,97.91,98.14,55654.0,94.8989,94.9664,94.4839,94.7059,55654.0
2021-03-26 09:30:00,99.19,99.19,97.74,97.99,20711.0,95.7192,95.7192,94.3199,94.5611,20711.0
2021-03-26 10:00:00,98.11,98.57,98.03,98.27,9981.0,94.6769,95.1208,94.5997,94.8313,9981.0
2021-03-26 10:30:00,98.3,98.41,98.12,98.26,13531.0,94.8603,94.9664,94.6866,94.8217,13531.0
2021-03-26 11:00:00,98.23,98.42,97.98,98.36,9812.0,94.7927,94.9761,94.5515,94.9182,9812.0
2021-03-26 11:30:00,98.31,98.41,98.05,98.14,10093.0,94.8699,94.9664,94.619,94.7059,10093.0
2021-03-26 12:00:00,98.1,98.32,98.1,98.24,7619.0,94.6673,94.8796,94.6673,94.8024,7619.0
2021-03-26 12:30:00,98.26,98.29,98.02,98.13,9972.0,94.8217,94.8506,94.5901,94.6962,9972.0
2021-03-26 13:00:00,98.14,98.23,97.81,97.81,9063.0,94.7059,94.7927,94.3874,94.3874,9063.0
2021-03-26 13:30:00,97.9,98.02,97.67,97.97,9467.0,94.4743,94.5901,94.2523,94.5418,9467.0
2021-03-26 14:00:00,97.96,97.97,97.47,97.55,8244.0,94.5322,94.5418,94.0593,94.1365,8244.0
2021-03-26 14:30:00,97.59,97.86,97.41,97.86,12346.0,94.1751,94.4357,94.0014,94.4357,12346.0
2021-03-26 15:00:00,97.84,97.92,97.47,97.62,16528.0,94.4164,94.4936,94.0593,94.2041,16528.0
2021-03-26 15:30:00,97.62,98.49,97.61,98.4,83000.0,94.2041,95.0436,94.1944,94.9568,83000.0
2021-03-29 09:30:00,97.26,98.08,97.26,97.81,13805.0,93.8567,94.648,93.8567,94.3874,13805.0
2021-03-29 10:00:00,97.73,98.34,97.37,97.46,16716.0,94.3102,94.8989,93.9628,94.0497,16716.0
2021-03-29 10:30:00,97.38,97.45,96.76,96.78,8873.0,93.9725,94.04,93.3742,93.3935,8873.0
2021-03-29 11:00:00,96.74,96.83,96.38,96.47,7753.0,93.3549,93.4417,93.0075,93.0943,7753.0
2021-03-29 11:30:00,96.47,97.3,96.47,97.29,5502.0,93.0943,93.8953,93.0943,93.8856,5502.0
2021-03-29 12:00:00,97.28,97.28,96.68,97.0,9114.0,93.876,93.876,93.297,93.6058,9114.0
2021-03-29 12:30:00,97.0,97.36,96.99,97.19,5927.0,93.6058,93.9532,93.5961,93.7891,5927.0
2021-03-29 13:00:00,97.25,97.39,96.92,97.04,6932.0,93.847,93.9821,93.5286,93.6444,6932.0
2021-03-29 13:30:00,97.06,97.42,97.0,97.17,11749.0,93.6637,94.0111,93.6058,93.7698,11749.0
2021-03-29 14:00:00,97.22,97.65,97.16,97.58,8291.0,93.8181,94.233,93.7602,94.1655,8291.0
2021-03-29 14:30:00,97.52,97.6,97.36,97.5,15487.0,94.1076,94.1848,93.9532,94.0883,15487.0
2021-03-29 15:00:00,97.52,97.85,97.44,97.77,32057.0,94.1076,94.426,94.0304,94.3488,32057.0
2021-03-29 15:30:00,97.71,97.75,97.25,97.31,50354.0,94.2909,94.3295,93.847,93.9049,50354.0
2021-03-30 09:30:00,97.68,98.07,97.27,97.64,8214.0,94.262,94.6383,93.8663,94.2234,8214.0
2021-03-30 10:00:00,97.59,97.85,97.36,97.62,10539.0,94.1751,94.426,93.9532,94.2041,10539.0
2021-03-30 10:30:00,97.7,97.93,97.61,97.75,15394.0,94.2813,94.5032,94.1944,94.3295,15394.0
2021-03-30 11:00:00,97.84,98.02,97.72,97.78,10624.0,94.4164,94.5901,94.3006,94.3585,10624.0
2021-03-30 11:30:00,97.77,97.9,97.61,97.65,3916.0,94.3488,94.4743,94.1944,94.233,3916.0
2021-03-30 12:00:00,97.58,97.81,97.58,97.69,5313.0,94.1655,94.3874,94.1655,94.2716,5313.0
2021-03-30 12:30:00,97.72,97.9,97.68,97.83,4477.0,94.3006,94.4743,94.262,94.4067,4477.0
2021-03-30 13:00:00,97.77,97.93,97.71,97.87,4310.0,94.3488,94.5032,94.2909,94.4453,4310.0
2021-03-30 13:30:00,97.87,98.06,97.75,98.06,5229.0,94.4453,94.6287,94.3295,94.6287,5229.0
2021-03-30 14:00:00,97.99,98.17,97.85,98.09,16705.0,94.5611,94.7348,94.426,94.6576,16705.0
2021-03-30 14:30:00,98.09,98.26,97.92,98.23,24342.0,94.6576,94.8217,94.4936,94.7927,24342.0
2021-03-30 15:00:00,98.25,98.6,98.13,98.58,10350.0,94.812,95.1498,94.6962,95.1305,10350.0
2021-03-30 15:30:00,98.57,98.62,98.1,98.27,34195.0,95.1208,95.1691,94.6673,94.8313,34195.0
2021-03-31 09:30:00,97.67,98.47,97.64,97.78,13598.0,94.2523,95.0243,94.2234,94.3585,13598.0
2021-03-31 10:00:00,97.64,97.82,97.22,97.55,4862.0,94.2234,94.3971,93.8181,94.1365,4862.0
2021-03-31 10:30:00,97.4,97.63,97.17,97.63,5258.0,93.9918,94.2137,93.7698,94.2137,5258.0
2021-03-31 11:00:00,97.56,97.64,97.27,97.28,2887.0,94.1462,94.2234,93.8663,93.876,2887.0
2021-03-31 11:30:00,97.2,97.21,96.87,97.1,5209.0,93.7988,93.8084,93.4803,93.7023,5209.0
2021-03-31 12:00:00,97.11,97.36,97.03,97.13,5759.0,93.7119,93.9532,93.6347,93.7312,5759.0
2021-03-31 12:30:00,97.11,97.43,97.03,97.36,2620.0,93.7119,94.0207,93.6347,93.9532,2620.0
2021-03-31 13:00:00,97.39,97.42,97.19,97.31,5065.0,93.9821,94.0111,93.7891,93.9049,5065.0
2021-03-31 13:30:00,97.36,97.48,97.27,97.4,6278.0,93.9532,94.069,93.8663,93.9918,6278.0
2021-03-31 14:00:00,97.44,97.44,97.2,97.27,5686.0,94.0304,94.0304,93.7988,93.8663,5686.0
2021-03-31 14:30:00,97.26,97.52,97.17,97.19,17159.0,93.8567,94.1076,93.7698,93.7891,17159.0
2021-03-31 15:00:00,97.17,97.33,97.01,97.23,9870.0,93.7698,93.9242,93.6154,93.8277,9870.0
2021-03-31 15:30:00,97.25,97.42,96.6,96.66,101864.0,93.847,94.0111,93.2198,93.2777,101864.0
2021-04-01 09:30:00,95.96,96.54,95.92,95.92,15936.0,92.7875,93.3483,92.7488,92.7488,15936.0
2021-04-01 10:00:00,96.01,96.89,96.01,96.89,8293.0,92.8358,93.6867,92.8358,93.6867,8293.0
2021-04-01 10:30:00,96.79,97.33,96.79,97.25,7016.0,93.5901,94.1122,93.5901,94.0348,7016.0
2021-04-01 11:00:00,97.25,97.61,97.22,97.59,7569.0,94.0348,94.3829,94.0058,94.3636,7569.0
2021-04-01 11:30:00,97.67,97.91,97.63,97.71,5983.0,94.441,94.673,94.4023,94.4796,5983.0
2021-04-01 12:00:00,97.79,98.14,97.79,98.04,8440.0,94.557,94.8954,94.557,94.7987,8440.0
2021-04-01 12:30:00,98.03,98.54,98.03,98.26,10860.0,94.7891,95.2822,94.7891,95.0115,10860.0
2021-04-01 13:00:00,98.3,98.34,97.84,97.91,10989.0,95.0501,95.0888,94.6053,94.673,10989.0
2021-04-01 13:30:00,98.02,98.06,97.84,97.94,12692.0,94.7794,94.8181,94.6053,94.702,12692.0
2021-04-01 14:00:00,98.01,98.28,97.98,98.2,6952.0,94.7697,95.0308,94.7407,94.9534,6952.0
2021-04-01 14:30:00,98.15,98.29,98.15,98.2,6328.0,94.9051,95.0405,94.9051,94.9534,6328.0
2021-04-01 15:00:00,98.29,98.45,98.26,98.38,11723.0,95.0405,95.1952,95.0115,95.1275,11723.0
2021-04-01 15:30:00,98.34,98.73,98.25,98.69,41497.0,95.0888,95.4659,95.0018,95.4272,41497.0
2021-04-05 09:30:00,99.4,100.01,99.25,99.53,10321.0,96.1138,96.7036,95.9687,96.2395,10321.0
2021-04-05 10:00:00,99.49,99.49,98.93,98.93,7325.0,96.2008,96.2008,95.6593,95.6593,7325.0
2021-04-05 10:30:00,99.06,99.16,98.82,98.93,9196.0,95.785,95.8817,95.5529,95.6593,9196.0
2021-04-05 11:00:00,98.83,99.07,98.57,98.66,17675.0,95.5626,95.7947,95.3112,95.3982,17675.0
2021-04-05 11:30:00,98.7,98.78,98.59,98.62,4113.0,95.4369,95.5143,95.3305,95.3596,4113.0
2021-04-05 12:00:00,98.59,98.74,98.55,98.68,2805.0,95.3305,95.4756,95.2919,95.4176,2805.0
2021-04-05 12:30:00,98.7,98.9,98.62,98.67,7797.0,95.4369,95.6303,95.3596,95.4079,7797.0
2021-04-05 13:00:00,98.7,98.96,98.65,98.68,5937.0,95.4369,95.6883,95.3886,95.4176,5937.0
2021-04-05 13:30:00,98.63,98.81,98.63,98.76,5112.0,95.3692,95.5433,95.3692,95.4949,5112.0
2021-04-05 14:00:00,98.76,98.78,98.57,98.57,5234.0,95.4949,95.5143,95.3112,95.3112,5234.0
2021-04-05 14:30:00,98.59,98.6,98.36,98.37,8914.0,95.3305,95.3402,95.1081,95.1178,8914.0
2021-04-05 15:00:00,98.45,98.68,98.43,98.68,8608.0,95.1952,95.4176,95.1758,95.4176,8608.0
2021-04-05 15:30:00,98.7,99.06,98.64,98.7,39188.0,95.4369,95.785,95.3789,95.4369,39188.0
2021-04-06 09:30:00,98.64,99.33,98.64,99.2,8625.0,95.3789,96.0461,95.3789,95.9204,8625.0
2021-04-06 10:00:00,99.33,99.33,98.85,98.96,6653.0,96.0461,96.0461,95.5819,95.6883,6653.0
2021-04-06 10:30:00,98.83,99.11,98.68,98.76,13493.0,95.5626,95.8334,95.4176,95.4949,13493.0
2021-04-06 11:00:00,98.74,98.74,98.25,98.51,6316.0,95.4756,95.4756,95.0018,95.2532,6316.0
2021-04-06 11:30:00,98.53,98.53,98.33,98.4,8195.0,95.2725,95.2725,95.0791,95.1468,8195.0
2021-04-06 12:00:00,98.47,98.62,98.4,98.52,9529.0,95.2145,95.3596,95.1468,95.2629,9529.0
2021-04-06 12:30:00,98.52,98.52,98.29,98.38,8490.0,95.2629,95.2629,95.0405,95.1275,8490.0
2021-04-06 13:00:00,98.5,98.68,98.44,98.46,4421.0,95.2435,95.4176,95.1855,95.2048,4421.0
2021-04-06 13:30:00,98.42,98.71,98.41,98.65,10649.0,95.1662,95.4466,95.1565,95.3886,10649.0
2021-04-06 14:00:00,98.62,98.85,98.57,98.71,24133.0,95.3596,95.5819,95.3112,95.4466,24133.0
2021-04-06 14:30:00,98.66,98.82,98.46,98.57,10765.0,95.3982,95.5529,95.2048,95.3112,10765.0
2021-04-06 15:00:00,98.55,98.62,98.39,98.62,9289.0,95.2919,95.3596,95.1372,95.3596,9289.0
2021-04-06 15:30:00,98.67,99.0,98.58,98.94,68889.0,95.4079,95.727,95.3209,95.669,68889.0
2021-04-07 09:30:00,98.66,99.64,98.59,99.03,8126.0,95.3982,96.3458,95.3305,95.756,8126.0
2021-04-07 10:00:00,99.04,99.04,98.6,98.92,11153.0,95.7657,95.7657,95.3402,95.6496,11153.0
2021-04-07 10:30:00,99.03,99.05,98.58,98.58,6194.0,95.756,95.7753,95.3209,95.3209,6194.0
2021-04-07 11:00:00,98.56,98.59,98.34,98.59,4865.0,95.3015,95.3305,95.0888,95.3305,4865.0
2021-04-07 11:30:00,98.55,98.61,98.28,98.28,5672.0,95.2919,95.3499,95.0308,95.0308,5672.0
2021-04-07 12:00:00,98.37,98.71,98.37,98.56,8783.0,95.1178,95.4466,95.1178,95.3015,8783.0
2021-04-07 12:30:00,98.61,98.92,98.61,98.82,4216.0,95.3499,95.6496,95.3499,95.5529,4216.0
2021-04-07 13:00:00,98.84,98.93,98.64,98.69,3540.0,95.5723,95.6593,95.3789,95.4272,3540.0
2021-04-07 13:30:00,98.64,98.9,98.63,98.8,3642.0,95.3789,95.6303,95.3692,95.5336,3642.0
2021-04-07 14:00:00,98.88,98.9,98.64,98.66,3693.0,95.611,95.6303,95.3789,95.3982,3693.0
2021-04-07 14:30:00,98.66,98.73,98.57,98.59,7837.0,95.3982,95.4659,95.3112,95.3305,7837.0
2021-04-07 15:00:00,98.62,98.78,98.62,98.74,7776.0,95.3596,95.5143,95.3596,95.4756,7776.0
2021-04-07 15:30:00,98.73,98.94,98.65,98.87,26470.0,95.4659,95.669,95.3886,95.6013,26470.0
2021-04-08 09:30:00,98.24,98.53,97.66,97.92,9075.0,94.9921,95.2725,94.4313,94.6827,9075.0
2021-04-08 10:00:00,97.94,98.25,97.7,98.25,7416.0,94.702,95.0018,94.47,95.0018,7416.0
2021-04-08 10:30:00,98.16,98.46,98.13,98.17,5475.0,94.9148,95.2048,94.8858,94.9244,5475.0
2021-04-08 11:00:00,98.18,98.28,97.96,98.03,7898.0,94.9341,95.0308,94.7214,94.7891,7898.0
2021-04-08 11:30:00,98.06,98.27,98.03,98.15,7028.0,94.8181,95.0211,94.7891,94.9051,7028.0
2021-04-08 12:00:00,98.11,98.36,98.11,98.34,6455.0,94.8664,95.1081,94.8664,95.0888,6455.0
2021-04-08 12:30:00,98.31,98.38,98.22,98.22,3979.0,95.0598,95.1275,94.9728,94.9728,3979.0
2021-04-08 13:00:00,98.22,98.23,98.09,98.18,3650.0,94.9728,94.9824,94.8471,94.9341,3650.0
2021-04-08 13:30:00,98.1,98.13,97.95,98.07,4258.0,94.8567,94.8858,94.7117,94.8277,4258.0
2021-04-08 14:00:00,98.06,98.12,97.83,97.9,6254.0,94.8181,94.8761,94.5957,94.6634,6254.0
2021-04-08 14:30:00,97.91,98.05,97.87,98.05,6752.0,94.673,94.8084,94.6343,94.8084,6752.0
2021-04-08 15:00:00,98.07,98.16,97.93,98.16,8954.0,94.8277,94.9148,94.6924,94.9148,8954.0
2021-04-08 15:30:00,98.2,98.21,97.87,97.96,26994.0,94.9534,94.9631,94.6343,94.7214,26994.0
2021-04-09 09:30:00,99.03,99.03,98.52,98.78,8770.0,95.756,95.756,95.2629,95.5143,8770.0
2021-04-09 10:00:00,98.69,98.87,98.42,98.81,10226.0,95.4272,95.6013,95.1662,95.5433,10226.0
2021-04-09 10:30:00,98.7,98.93,98.63,98.87,8606.0,95.4369,95.6593,95.3692,95.6013,8606.0
2021-04-09 11:00:00,98.89,99.04,98.7,98.95,7249.0,95.6206,95.7657,95.4369,95.6786,7249.0
2021-04-09 11:30:00,98.98,98.98,98.81,98.84,7428.0,95.7077,95.7077,95.5433,95.5723,7428.0
2021-04-09 12:00:00,98.87,98.87,98.71,98.78,10310.0,95.6013,95.6013,95.4466,95.5143,10310.0
2021-04-09 12:30:00,98.77,98.89,98.75,98.78,9005.0,95.5046,95.6206,95.4853,95.5143,9005.0
2021-04-09 13:00:00,98.75,99.05,98.64,98.88,16863.0,95.4853,95.7753,95.3789,95.611,16863.0
2021-04-09 13:30:00,98.89,98.97,98.8,98.85,8940.0,95.6206,95.698,95.5336,95.5819,8940.0
2021-04-09 14:00:00,98.85,98.99,98.75,98.95,20450.0,95.5819,95.7173,95.4853,95.6786,20450.0
2021-04-09 14:30:00,98.94,98.95,98.85,98.89,9096.0,95.669,95.6786,95.5819,95.6206,9096.0
2021-04-09 15:00:00,98.91,99.1,98.81,99.09,16870.0,95.64,95.8237,95.5433,95.814,16870.0
2021-04-09 15:30:00,99.11,99.41,99.09,99.4,48763.0,95.8334,96.1234,95.814,96.1138,48763.0
2021-04-12 09:30:00,99.79,100.23,99.64,99.97,9502.0,96.4909,96.9163,96.3458,96.6649,9502.0
2021-04-12 10:00:00,100.05,100.4,99.91,100.33,7951.0,96.7423,97.0807,96.6069,97.013,7951.0
2021-04-12 10:30:00,100.25,100.34,99.71,99.79,23573.0,96.9357,97.0227,96.4135,96.4909,23573.0
2021-04-12 11:00:00,99.83,100.01,99.18,100.01,14661.0,96.5295,96.7036,95.901,96.7036,14661.0
2021-04-12 11:30:00,100.12,100.29,99.93,100.23,6027.0,96.81,96.9743,96.6262,96.9163,6027.0
2021-04-12 12:00:00,100.23,100.46,100.2,100.42,6887.0,96.9163,97.1387,96.8873,97.1,6887.0
2021-04-12 12:30:00,100.46,100.7,100.46,100.69,9837.0,97.1387,97.3708,97.1387,97.3611,9837.0
2021-04-12 13:00:00,100.68,100.69,100.39,100.48,4864.0,97.3514,97.3611,97.071,97.1581,4864.0
2021-04-12 13:30:00,100.49,100.53,100.27,100.27,11085.0,97.1677,97.2064,96.955,96.955,11085.0
2021-04-12 14:00:00,100.34,100.56,100.34,100.54,5415.0,97.0227,97.2354,97.0227,97.2161,5415.0
2021-04-12 14:30:00,100.51,100.65,100.51,100.58,6283.0,97.1871,97.3224,97.1871,97.2548,6283.0
2021-04-12 15:00:00,100.64,100.76,100.52,100.76,10468.0,97.3128,97.4288,97.1967,97.4288,10468.0
2021-04-12 15:30:00,100.76,101.25,100.72,100.9,113824.0,97.4288,97.9026,97.3901,97.5642,113824.0
2021-04-13 09:30:00,100.25,100.25,99.64,100.09,17811.0,96.9357,96.9357,96.3458,96.781,17811.0
2021-04-13 10:00:00,100.0,100.56,99.96,100.47,11670.0,96.6939,97.2354,96.6553,97.1484,11670.0
2021-04-13 10:30:00,100.48,100.65,100.47,100.57,2707.0,97.1581,97.3224,97.1484,97.2451,2707.0
2021-04-13 11:00:00,100.48,100.57,100.33,100.33,3646.0,97.1581,97.2451,97.013,97.013,3646.0
2021-04-13 11:30:00,100.43,100.6,100.39,100.6,1921.0,97.1097,97.2741,97.071,97.2741,1921.0
2021-04-13 12:00:00,100.63,100.68,100.55,100.6,2414.0,97.3031,97.3514,97.2257,97.2741,2414.0
2021-04-13 12:30:00,100.66,100.66,100.38,100.59,4267.0,97.3321,97.3321,97.0614,97.2644,4267.0
2021-04-13 13:00:00,100.55,100.61,100.27,100.32,4859.0,97.2257,97.2838,96.955,97.0034,4859.0
2021-04-13 13:30:00,100.34,100.64,100.33,100.64,6683.0,97.0227,97.3128,97.013,97.3128,6683.0
2021-04-13 14:00:00,100.72,101.03,100.7,100.91,6683.0,97.3901,97.6899,97.3708,97.5738,6683.0
2021-04-13 14:30:00,100.87,100.92,100.73,100.77,11821.0,97.5352,97.5835,97.3998,97.4385,11821.0
2021-04-13 15:00:00,100.81,100.94,100.48,100.53,6763.0,97.4772,97.6029,97.1581,97.2064,6763.0
2021-04-13 15:30:00,100.48,100.74,100.46,100.72,43366.0,97.1581,97.4095,97.1387,97.3901,43366.0
2021-04-14 09:30:00,100.44,101.45,100.44,101.38,12794.0,97.1194,98.096,97.1194,98.0283,12794.0
2021-04-14 10:00:00,101.3,101.64,101.2,101.51,7428.0,97.951,98.2797,97.8543,98.154,7428.0
2021-04-14 10:30:00,101.48,101.66,101.38,101.54,10626.0,98.125,98.299,98.0283,98.183,10626.0
2021-04-14 11:00:00,101.49,101.64,101.16,101.64,6834.0,98.1347,98.2797,97.8156,98.2797,6834.0
2021-04-14 11:30:00,101.68,101.68,101.11,101.11,12067.0,98.3184,98.3184,97.7672,97.7672,12067.0
2021-04-14 12:00:00,101.2,101.25,101.0,101.16,3953.0,97.8543,97.9026,97.6609,97.8156,3953.0
2021-04-14 12:30:00,101.18,101.3,101.06,101.3,6036.0,97.8349,97.951,97.7189,97.951,6036.0
2021-04-14 13:00:00,101.3,101.41,101.24,101.34,4010.0,97.951,98.0573,97.8929,97.9896,4010.0
2021-04-14 13:30:00,101.31,101.44,101.14,101.15,7967.0,97.9606,98.0863,97.7962,97.8059,7967.0
2021-04-14 14:00:00,101.23,101.62,101.19,101.53,17046.0,97.8833,98.2604,97.8446,98.1733,17046.0
2021-04-14 14:30:00,101.61,101.81,101.41,101.69,25055.0,98.2507,98.4441,98.0573,98.3281,25055.0
2021-04-14 15:00:00,101.7,101.84,101.46,101.8,17455.0,98.3377,98.4731,98.1057,98.4344,17455.0
2021-04-14 15:30:00,101.82,101.85,101.51,101.76,72247.0,98.4538,98.4828,98.154,98.3957,72247.0
2021-04-15 09:30:00,101.99,102.36,101.17,101.62,10598.0,98.6181,98.9759,97.8252,98.2604,10598.0
2021-04-15 10:00:00,101.5,101.68,101.12,101.24,7272.0,98.1443,98.3184,97.7769,97.8929,7272.0
2021-04-15 10:30:00,101.39,101.69,101.28,101.64,5434.0,98.038,98.3281,97.9316,98.2797,5434.0
2021-04-15 11:00:00,101.72,101.8,101.48,101.51,6803.0,98.3571,98.4344,98.125,98.154,6803.0
2021-04-15 11:30:00,101.54,101.8,101.49,101.8,5695.0,98.183,98.4344,98.1347,98.4344,5695.0
2021-04-15 12:00:00,101.79,102.01,101.74,101.87,4350.0,98.4248,98.6375,98.3764,98.5021,4350.0
2021-04-15 12:30:00,101.87,101.9,101.71,101.83,2200.0,98.5021,98.5311,98.3474,98.4634,2200.0
2021-04-15 13:00:00,101.83,101.83,101.65,101.67,6205.0,98.4634,98.4634,98.2894,98.3087,6205.0
2021-04-15 13:30:00,101.68,101.87,101.65,101.73,10293.0,98.3184,98.5021,98.2894,98.3667,10293.0
2021-04-15 14:00:00,101.75,101.83,101.7,101.79,7563.0,98.3861,98.4634,98.3377,98.4248,7563.0
2021-04-15 14:30:00,101.84,101.91,101.74,101.78,6378.0,98.4731,98.5408,98.3764,98.4151,6378.0
2021-04-15 15:00:00,101.8,101.94,101.7,101.92,12725.0,98.4344,98.5698,98.3377,98.5505,12725.0
2021-04-15 15:30:00,101.95,102.16,101.87,102.13,60467.0,98.5795,98.7825,98.5021,98.7535,60467.0
2021-04-16 09:30:00,103.43,104.4,103.41,104.37,51013.0,100.0105,100.9485,99.9912,100.9195,51013.0
2021-04-16 10:00:00,104.32,104.35,103.67,103.74,16135.0,100.8711,100.9001,100.2426,100.3103,16135.0
2021-04-16 10:30:00,103.72,104.32,103.64,104.2,10614.0,100.2909,100.8711,100.2136,100.7551,10614.0
2021-04-16 11:00:00,104.2,104.37,103.76,103.79,7753.0,100.7551,100.9195,100.3296,100.3586,7753.0
2021-04-16 11:30:00,103.76,103.97,103.68,103.74,10673.0,100.3296,100.5327,100.2523,100.3103,10673.0
2021-04-16 12:00:00,103.77,103.96,103.76,103.89,8272.0,100.3393,100.523,100.3296,100.4553,8272.0
2021-04-16 12:30:00,103.89,104.06,103.84,104.04,8166.0,100.4553,100.6197,100.407,100.6004,8166.0
2021-04-16 13:00:00,104.03,104.35,103.97,104.31,14585.0,100.5907,100.9001,100.5327,100.8614,14585.0
2021-04-16 13:30:00,104.31,104.32,104.06,104.11,9130.0,100.8614,100.8711,100.6197,100.6681,9130.0
2021-04-16 14:00:00,104.16,104.48,104.14,104.34,12216.0,100.7164,101.0258,100.6971,100.8904,12216.0
2021-04-16 14:30:00,104.36,104.38,104.2,104.25,11947.0,100.9098,100.9291,100.7551,100.8034,11947.0
2021-04-16 15:00:00,104.26,104.41,104.1,104.25,13499.0,100.8131,100.9581,100.6584,100.8034,13499.0
2021-04-16 15:30:00,104.23,104.62,104.14,104.45,112869.0,100.7841,101.1612,100.6971,100.9968,112869.0
2021-04-19 09:30:00,104.68,105.05,104.26,104.31,10565.0,101.2192,101.577,100.8131,100.8614,10565.0
2021-04-19 10:00:00,104.29,104.5,104.06,104.48,11382.0,100.8421,101.0452,100.6197,101.0258,11382.0
2021-04-19 10:30:00,104.45,104.66,104.12,104.12,11724.0,100.9968,101.1999,100.6777,100.6777,11724.0
2021-04-19 11:00:00,103.98,104.19,103.91,104.19,10811.0,100.5423,100.7454,100.4747,100.7454,10811.0
2021-04-19 11:30:00,104.22,104.46,104.0,104.13,4000.0,100.7744,101.0065,100.5617,100.6874,4000.0
2021-04-19 12:00:00,104.16,104.3,104.03,104.21,4456.0,100.7164,100.8518,100.5907,100.7647,4456.0
2021-04-19 12:30:00,104.23,104.3,103.98,103.99,4461.0,100.7841,100.8518,100.5423,100.552,4461.0
2021-04-19 13:00:00,103.99,104.18,103.99,104.11,6727.0,100.552,100.7357,100.552,100.6681,6727.0
2021-04-19 13:30:00,104.08,104.24,104.02,104.14,10694.0,100.639,100.7938,100.581,100.6971,10694.0
2021-04-19 14:00:00,104.08,104.23,104.02,104.23,7280.0,100.639,100.7841,100.581,100.7841,7280.0
2021-04-19 14:30:00,104.18,104.24,104.08,104.2,5823.0,100.7357,100.7938,100.639,100.7551,5823.0
2021-04-19 15:00:00,104.14,104.33,104.08,104.09,10142.0,100.6971,100.8808,100.639,100.6487,10142.0
2021-04-19 15:30:00,104.1,104.32,104.05,104.22,54216.0,100.6584,100.8711,100.61,100.7744,54216.0
2021-04-20 09:30:00,103.83,104.2,103.6,104.07,12841.0,100.3973,100.7551,100.1749,100.6294,12841.0
2021-04-20 10:00:00,104.06,104.2,103.73,103.93,14358.0,100.6197,100.7551,100.3006,100.494,14358.0
2021-04-20 10:30:00,103.91,103.98,103.31,103.4,25164.0,100.4747,100.5423,99.8945,99.9815,25164.0
2021-04-20 11:00:00,103.42,103.47,103.03,103.43,22447.0,100.0009,100.0492,99.6238,100.0105,22447.0
2021-04-20 11:30:00,103.45,103.64,103.33,103.63,18224.0,100.0299,100.2136,99.9138,100.2039,18224.0
2021-04-20 12:00:00,103.58,103.65,103.35,103.58,11708.0,100.1556,100.2233,99.9332,100.1556,11708.0
2021-04-20 12:30:00,103.61,103.62,103.25,103.45,15362.0,100.1846,100.1942,99.8365,100.0299,15362.0
2021-04-20 13:00:00,103.41,103.6,103.34,103.38,12775.0,99.9912,100.1749,99.9235,99.9622,12775.0
2021-04-20 13:30:00,103.38,103.43,103.12,103.14,33413.0,99.9622,100.0105,99.7108,99.7301,33413.0
2021-04-20 14:00:00,103.14,103.38,102.98,103.12,22928.0,99.7301,99.9622,99.5754,99.7108,22928.0
2021-04-20 14:30:00,103.12,103.12,102.81,102.87,9669.0,99.7108,99.7108,99.411,99.469,9669.0
2021-04-20 15:00:00,102.87,103.25,102.84,103.12,18623.0,99.469,99.8365,99.44,99.7108,18623.0
2021-04-20 15:30:00,103.13,103.61,103.1,103.32,97260.0,99.7204,100.1846,99.6914,99.9042,97260.0
2021-04-21 09:30:00,103.68,104.1,103.24,103.32,14949.0,100.2523,100.6584,99.8268,99.9042,14949.0
2021-04-21 10:00:00,103.37,104.19,103.37,103.98,11101.0,99.9525,100.7454,99.9525,100.5423,11101.0
2021-04-21 10:30:00,103.98,104.48,103.82,104.45,7155.0,100.5423,101.0258,100.3876,100.9968,7155.0
2021-04-21 11:00:00,104.51,104.6,104.04,104.22,8452.0,101.0548,101.1419,100.6004,100.7744,8452.0
2021-04-21 11:30:00,104.26,104.62,104.21,104.57,15365.0,100.8131,101.1612,100.7647,101.1128,15365.0
2021-04-21 12:00:00,104.58,104.65,104.35,104.57,16716.0,101.1225,101.1902,100.9001,101.1128,16716.0
2021-04-21 12:30:00,104.61,104.68,104.4,104.59,20357.0,101.1515,101.2192,100.9485,101.1322,20357.0
2021-04-21 13:00:00,104.57,104.66,104.46,104.58,12152.0,101.1128,101.1999,101.0065,101.1225,12152.0
2021-04-21 13:30:00,104.55,104.77,104.46,104.7,17083.0,101.0935,101.3062,101.0065,101.2385,17083.0
2021-04-21 14:00:00,104.7,104.92,104.6,104.88,15072.0,101.2385,101.4513,101.1419,101.4126,15072.0
2021-04-21 14:30:00,104.92,105.1,104.85,105.1,12228.0,101.4513,101.6253,101.3836,101.6253,12228.0
2021-04-21 15:00:00,105.08,105.26,104.97,105.03,18077.0,101.606,101.78,101.4996,101.5576,18077.0
2021-04-21 15:30:00,105.03,105.58,105.0,105.57,89575.0,101.5576,102.0895,101.5286,102.0798,89575.0
2021-04-22 09:30:00,104.84,104.84,102.49,103.3,36612.0,101.3739,101.3739,99.1016,99.8848,36612.0
2021-04-22 10:00:00,103.23,103.27,102.13,102.26,18510.0,99.8171,99.8558,98.7535,98.8792,18510.0
2021-04-22 10:30:00,102.19,102.35,101.95,102.01,15533.0,98.8115,98.9662,98.5795,98.6375,15533.0
2021-04-22 11:00:00,102.08,102.84,102.0,102.6,17245.0,98.7052,99.44,98.6278,99.208,17245.0
2021-04-22 11:30:00,102.43,103.12,102.36,103.12,24580.0,99.0436,99.7108,98.9759,99.7108,24580.0
2021-04-22 12:00:00,103.12,103.22,102.87,103.05,20774.0,99.7108,99.8075,99.469,99.6431,20774.0
2021-04-22 12:30:00,103.01,103.16,102.8,103.01,10018.0,99.6044,99.7495,99.4014,99.6044,10018.0
2021-04-22 13:00:00,102.97,103.05,102.23,102.69,24356.0,99.5657,99.6431,98.8502,99.295,24356.0
2021-04-22 13:30:00,102.67,102.67,101.49,101.61,26097.0,99.2757,99.2757,98.1347,98.2507,26097.0
2021-04-22 14:00:00,101.46,102.16,101.26,102.16,16734.0,98.1057,98.7825,97.9123,98.7825,16734.0
2021-04-22 14:30:00,102.06,102.17,101.84,102.02,13758.0,98.6858,98.7922,98.4731,98.6471,13758.0
2021-04-22 15:00:00,102.09,102.42,101.92,102.34,15405.0,98.7148,99.0339,98.5505,98.9566,15405.0
2021-04-22 15:30:00,102.36,102.5,102.08,102.08,79075.0,98.9759,99.1113,98.7052,98.7052,79075.0
2021-04-23 09:30:00,102.14,102.84,102.14,102.67,5817.0,98.7632,99.44,98.7632,99.2757,5817.0
2021-04-23 10:00:00,102.65,102.84,102.3,102.52,21772.0,99.2563,99.44,98.9179,99.1306,21772.0
2021-04-23 10:30:00,102.62,103.23,102.53,103.23,10773.0,99.2273,99.8171,99.1403,99.8171,10773.0
2021-04-23 11:00:00,103.18,103.42,103.0,103.07,15959.0,99.7688,100.0009,99.5947,99.6624,15959.0
2021-04-23 11:30:00,103.06,103.11,102.82,103.03,10383.0,99.6528,99.7011,99.4207,99.6238,10383.0
2021-04-23 12:00:00,103.03,103.18,102.96,103.1,10086.0,99.6238,99.7688,99.5561,99.6914,10086.0
2021-04-23 12:30:00,103.16,103.47,103.08,103.4,8831.0,99.7495,100.0492,99.6721,99.9815,8831.0
2021-04-23 13:00:00,103.4,103.45,103.26,103.41,6047.0,99.9815,100.0299,99.8462,99.9912,6047.0
2021-04-23 13:30:00,103.47,103.55,103.4,103.47,7505.0,100.0492,100.1266,99.9815,100.0492,7505.0
2021-04-23 14:00:00,103.47,103.57,103.08,103.15,11978.0,100.0492,100.1459,99.6721,99.7398,11978.0
2021-04-23 14:30:00,103.13,103.36,103.03,103.33,13315.0,99.7204,99.9428,99.6238,99.9138,13315.0
2021-04-23 15:00:00,103.38,103.56,103.31,103.55,10601.0,99.9622,100.1362,99.8945,100.1266,10601.0
2021-04-23 15:30:00,103.57,103.65,103.03,103.05,46087.0,100.1459,100.2233,99.6238,99.6431,46087.0
2021-04-26 09:30:00,103.57,104.2,103.57,104.11,5706.0,100.1459,100.7551,100.1459,100.6681,5706.0
2021-04-26 10:00:00,104.07,104.62,103.97,104.17,8738.0,100.6294,101.1612,100.5327,100.7261,8738.0
2021-04-26 10:30:00,104.28,104.41,103.92,103.98,6227.0,100.8324,100.9581,100.4843,100.5423,6227.0
2021-04-26 11:00:00,104.02,104.05,103.87,104.0,5945.0,100.581,100.61,100.436,100.5617,5945.0
2021-04-26 11:30:00,104.07,104.07,103.81,103.91,5529.0,100.6294,100.6294,100.378,100.4747,5529.0
2021-04-26 12:00:00,103.81,103.81,103.24,103.32,8729.0,100.378,100.378,99.8268,99.9042,8729.0
2021-04-26 12:30:00,103.33,103.41,103.03,103.16,19109.0,99.9138,99.9912,99.6238,99.7495,19109.0
2021-04-26 13:00:00,103.15,103.2,102.91,103.02,9409.0,99.7398,99.7881,99.5077,99.6141,9409.0
2021-04-26 13:30:00,103.07,103.23,102.98,103.2,4233.0,99.6624,99.8171,99.5754,99.7881,4233.0
2021-04-26 14:00:00,103.17,103.17,102.88,102.97,3830.0,99.7591,99.7591,99.4787,99.5657,3830.0
2021-04-26 14:30:00,102.91,102.91,102.73,102.77,4114.0,99.5077,99.5077,99.3337,99.3724,4114.0
2021-04-26 15:00:00,102.78,102.88,102.57,102.57,7354.0,99.382,99.4787,99.179,99.179,7354.0
2021-04-26 15:30:00,102.51,102.96,102.41,102.5,43567.0,99.1209,99.5561,99.0243,99.1113,43567.0
2021-04-27 09:30:00,102.05,102.62,101.89,102.51,9784.0,98.6762,99.2273,98.5214,99.1209,9784.0
2021-04-27 10:00:00,102.43,102.7,102.36,102.64,5511.0,99.0436,99.3047,98.9759,99.2466,5511.0
2021-04-27 10:30:00,102.65,102.93,102.56,102.74,7024.0,99.2563,99.5271,99.1693,99.3433,7024.0
2021-04-27 11:00:00,102.69,102.9,102.67,102.73,5758.0,99.295,99.4981,99.2757,99.3337,5758.0
2021-04-27 11:30:00,102.75,103.02,102.69,103.02,6907.0,99.353,99.6141,99.295,99.6141,6907.0
2021-04-27 12:00:00,103.04,103.06,102.84,102.89,16703.0,99.6334,99.6528,99.44,99.4884,16703.0
2021-04-27 12:30:00,102.88,102.88,102.4,102.6,8351.0,99.4787,99.4787,99.0146,99.208,8351.0
2021-04-27 13:00:00,102.6,102.77,102.53,102.61,13300.0,99.208,99.3724,99.1403,99.2176,13300.0
2021-04-27 13:30:00,102.64,102.87,102.59,102.73,8733.0,99.2466,99.469,99.1983,99.3337,8733.0
2021-04-27 14:00:00,102.68,102.76,102.47,102.75,15085.0,99.2853,99.3627,99.0823,99.353,15085.0
2021-04-27 14:30:00,102.78,102.93,102.74,102.8,7878.0,99.382,99.5271,99.3433,99.4014,7878.0
2021-04-27 15:00:00,102.76,102.87,102.65,102.7,10340.0,99.3627,99.469,99.2563,99.3047,10340.0
2021-04-27 15:30:00,102.74,102.98,102.61,102.71,56965.0,99.3433,99.5754,99.2176,99.3143,56965.0
2021-04-28 09:30:00,103.18,103.19,102.51,102.69,7381.0,99.7688,99.7785,99.1209,99.295,7381.0
2021-04-28 10:00:00,102.59,102.84,102.54,102.74,2803.0,99.1983,99.44,99.15,99.3433,2803.0
2021-04-28 10:30:00,102.77,102.91,102.67,102.73,5020.0,99.3724,99.5077,99.2757,99.3337,5020.0
2021-04-28 11:00:00,102.69,102.87,102.48,102.5,13529.0,99.295,99.469,99.0919,99.1113,13529.0
2021-04-28 11:30:00,102.5,102.56,102.28,102.34,8103.0,99.1113,99.1693,98.8986,98.9566,8103.0
2021-04-28 12:00:00,102.34,102.5,102.31,102.45,7210.0,98.9566,99.1113,98.9276,99.0629,7210.0
2021-04-28 12:30:00,102.51,102.65,102.49,102.55,3950.0,99.1209,99.2563,99.1016,99.1596,3950.0
2021-04-28 13:00:00,102.54,102.54,102.34,102.41,10227.0,99.15,99.15,98.9566,99.0243,10227.0
2021-04-28 13:30:00,102.36,102.38,102.26,102.35,5414.0,98.9759,98.9952,98.8792,98.9662,5414.0
2021-04-28 14:00:00,102.31,102.47,102.24,102.47,6806.0,98.9276,99.0823,98.8599,99.0823,6806.0
2021-04-28 14:30:00,102.44,102.67,102.42,102.51,8129.0,99.0533,99.2757,99.0339,99.1209,8129.0
2021-04-28 15:00:00,102.54,102.69,102.4,102.5,11312.0,99.15,99.295,99.0146,99.1113,11312.0
2021-04-28 15:30:00,102.47,102.6,102.22,102.34,37121.0,99.0823,99.208,98.8405,98.9566,37121.0
2021-04-29 09:30:00,103.15,103.75,102.84,103.58,13282.0,99.7398,100.32,99.44,100.1556,13282.0
2021-04-29 10:00:00,103.42,103.81,103.41,103.43,7455.0,100.0009,100.378,99.9912,100.0105,7455.0
2021-04-29 10:30:00,103.35,103.38,103.07,103.27,6423.0,99.9332,99.9622,99.6624,99.8558,6423.0
2021-04-29 11:00:00,103.29,103.4,103.21,103.26,11197.0,99.8752,99.9815,99.7978,99.8462,11197.0
2021-04-29 11:30:00,103.29,103.29,102.91,103.15,12830.0,99.8752,99.8752,99.5077,99.7398,12830.0
2021-04-29 12:00:00,103.12,103.12,102.66,102.72,12473.0,99.7108,99.7108,99.266,99.324,12473.0
2021-04-29 12:30:00,102.7,102.92,102.67,102.83,11352.0,99.3047,99.5174,99.2757,99.4304,11352.0
2021-04-29 13:00:00,102.81,103.03,102.81,102.98,7802.0,99.411,99.6238,99.411,99.5754,7802.0
2021-04-29 13:30:00,102.99,103.03,102.79,102.82,10429.0,99.5851,99.6238,99.3917,99.4207,10429.0
2021-04-29 14:00:00,102.85,103.11,102.85,103.08,7556.0,99.4497,99.7011,99.4497,99.6721,7556.0
2021-04-29 14:30:00,103.08,103.55,103.08,103.35,7911.0,99.6721,100.1266,99.6721,99.9332,7911.0
2021-04-29 15:00:00,103.37,103.47,103.24,103.26,9255.0,99.9525,100.0492,99.8268,99.8462,9255.0
2021-04-29 15:30:00,103.26,103.56,103.25,103.45,41582.0,99.8462,100.1362,99.8365,100.0299,41582.0
2021-04-30 09:30:00,103.18,103.39,102.65,103.21,6872.0,99.7688,99.9719,99.2563,99.7978,6872.0
2021-04-30 10:00:00,103.32,103.52,102.77,102.77,6179.0,99.9042,100.0976,99.3724,99.3724,6179.0
2021-04-30 10:30:00,102.87,102.87,102.47,102.71,5454.0,99.469,99.469,99.0823,99.3143,5454.0
2021-04-30 11:00:00,102.69,102.98,102.65,102.78,10283.0,99.295,99.5754,99.2563,99.382,10283.0
2021-04-30 11:30:00,102.74,102.93,102.72,102.93,6076.0,99.3433,99.5271,99.324,99.5271,6076.0
2021-04-30 12:00:00,102.93,102.97,102.72,102.76,14663.0,99.5271,99.5657,99.324,99.3627,14663.0
2021-04-30 12:30:00,102.73,103.06,102.7,103.01,15635.0,99.3337,99.6528,99.3047,99.6044,15635.0
2021-04-30 13:00:00,103.01,103.01,102.71,102.93,11637.0,99.6044,99.6044,99.3143,99.5271,11637.0
2021-04-30 13:30:00,102.92,102.93,102.61,102.66,12914.0,99.5174,99.5271,99.2176,99.266,12914.0
2021-04-30 14:00:00,102.68,102.77,102.55,102.61,16288.0,99.2853,99.3724,99.1596,99.2176,16288.0
2021-04-30 14:30:00,102.61,102.75,102.57,102.59,9701.0,99.2176,99.353,99.179,99.1983,9701.0
2021-04-30 15:00:00,102.62,102.66,102.17,102.63,27598.0,99.2273,99.266,98.7922,99.237,27598.0
2021-04-30 15:30:00,102.64,102.74,102.38,102.5,67239.0,99.2466,99.3433,98.9952,99.1113,67239.0
2021-05-03 09:30:00,103.77,103.88,103.4,103.76,11162.0,100.3393,100.4457,99.9815,100.3296,11162.0
2021-05-03 10:00:00,103.65,103.76,103.15,103.16,6251.0,100.2233,100.3296,99.7398,99.7495,6251.0
2021-05-03 10:30:00,103.36,104.02,103.34,104.02,8706.0,99.9428,100.581,99.9235,100.581,8706.0
2021-05-03 11:00:00,104.02,104.2,103.87,104.06,19786.0,100.581,100.7551,100.436,100.6197,19786.0
2021-05-03 11:30:00,104.01,104.14,103.81,103.92,15026.0,100.5714,100.6971,100.378,100.4843,15026.0
2021-05-03 12:00:00,103.86,103.88,103.29,103.55,15197.0,100.4263,100.4457,99.8752,100.1266,15197.0
2021-05-03 12:30:00,103.55,103.67,103.27,103.64,15286.0,100.1266,100.2426,99.8558,100.2136,15286.0
2021-05-03 13:00:00,103.66,103.74,103.47,103.68,31547.0,100.2329,100.3103,100.0492,100.2523,31547.0
2021-05-03 13:30:00,103.73,103.79,103.47,103.62,27920.0,100.3006,100.3586,100.0492,100.1942,27920.0
2021-05-03 14:00:00,103.64,103.78,103.53,103.61,16361.0,100.2136,100.349,100.1072,100.1846,16361.0
2021-05-03 14:30:00,103.64,104.16,103.62,104.03,17878.0,100.2136,100.7164,100.1942,100.5907,17878.0
2021-05-03 15:00:00,103.97,103.97,103.5,103.6,11327.0,100.5327,100.5327,100.0782,100.1749,11327.0
2021-05-03 15:30:00,103.57,103.83,103.16,103.33,43491.0,100.1459,100.3973,99.7495,99.9138,43491.0
2021-05-04 09:30:00,102.94,103.59,102.86,102.93,3644.0,99.5367,100.1652,99.4594,99.5271,3644.0
2021-05-04 10:00:00,102.58,103.22,102.56,103.18,5895.0,99.1886,99.8075,99.1693,99.7688,5895.0
2021-05-04 10:30:00,103.17,103.32,103.03,103.12,10806.0,99.7591,99.9042,99.6238,99.7108,10806.0
2021-05-04 11:00:00,103.08,103.2,102.85,103.05,5100.0,99.6721,99.7881,99.4497,99.6431,5100.0
2021-05-04 11:30:00,103.21,103.56,103.18,103.22,6075.0,99.7978,100.1362,99.7688,99.8075,6075.0
2021-05-04 12:00:00,103.36,103.86,103.35,103.72,7240.0,99.9428,100.4263,99.9332,100.2909,7240.0
2021-05-04 12:30:00,103.68,103.85,103.6,103.76,6324.0,100.2523,100.4166,100.1749,100.3296,6324.0
2021-05-04 13:00:00,103.73,103.73,103.38,103.63,7834.0,100.3006,100.3006,99.9622,100.2039,7834.0
2021-05-04 13:30:00,103.61,103.94,103.61,103.94,10174.0,100.1846,100.5037,100.1846,100.5037,10174.0
2021-05-04 14:00:00,103.88,104.11,103.79,103.87,7623.0,100.4457,100.6681,100.3586,100.436,7623.0
2021-05-04 14:30:00,103.95,104.03,103.86,103.95,7403.0,100.5133,100.5907,100.4263,100.5133,7403.0
2021-05-04 15:00:00,103.87,103.95,103.66,103.81,8942.0,100.436,100.5133,100.2329,100.378,8942.0
2021-05-04 15:30:00,103.81,104.03,103.54,104.03,49377.0,100.378,100.5907,100.1169,100.5907,49377.0
2021-05-05 09:30:00,103.91,104.43,103.6,104.43,26460.0,100.4747,100.9775,100.1749,100.9775,26460.0
2021-05-05 10:00:00,104.45,104.72,104.26,104.43,9722.0,100.9968,101.2579,100.8131,100.9775,9722.0
2021-05-05 10:30:00,104.46,104.93,104.44,104.71,20666.0,101.0065,101.4609,100.9871,101.2482,20666.0
2021-05-05 11:00:00,104.71,105.17,104.71,104.86,6685.0,101.2482,101.693,101.2482,101.3933,6685.0
2021-05-05 11:30:00,104.87,104.87,104.6,104.75,13944.0,101.4029,101.4029,101.1419,101.2869,13944.0
2021-05-05 12:00:00,104.78,105.0,104.12,104.17,27638.0,101.3159,101.5286,100.6777,100.7261,27638.0
2021-05-05 12:30:00,104.25,104.32,103.83,103.83,18036.0,100.8034,100.8711,100.3973,100.3973,18036.0
2021-05-05 13:00:00,103.9,104.34,103.9,104.31,10662.0,100.465,100.8904,100.465,100.8614,10662.0
2021-05-05 13:30:00,104.32,104.66,104.28,104.66,5119.0,100.8711,101.1999,100.8324,101.1999,5119.0
2021-05-05 14:00:00,104.62,105.11,104.57,105.01,11538.0,101.1612,101.635,101.1128,101.5383,11538.0
2021-05-05 14:30:00,105.07,105.07,104.76,105.0,6809.0,101.5963,101.5963,101.2966,101.5286,6809.0
2021-05-05 15:00:00,105.08,105.09,104.58,105.09,13385.0,101.606,101.6157,101.1225,101.6157,13385.0
2021-05-05 15:30:00,105.03,105.26,104.88,105.23,54847.0,101.5576,101.78,101.4126,101.751,54847.0
2021-05-06 09:30:00,105.69,106.31,105.36,105.66,7668.0,102.1958,102.7953,101.8767,102.1668,7668.0
2021-05-06 10:00:00,105.61,105.61,104.98,105.25,8453.0,102.1185,102.1185,101.5093,101.7704,8453.0
2021-05-06 10:30:00,105.16,105.27,104.7,104.98,7412.0,101.6833,101.7897,101.2385,101.5093,7412.0
2021-05-06 11:00:00,105.14,105.34,104.9,105.23,33386.0,101.664,101.8574,101.4319,101.751,33386.0
2021-05-06 11:30:00,105.35,105.81,105.17,105.81,13253.0,101.8671,102.3118,101.693,102.3118,13253.0
2021-05-06 12:00:00,105.84,105.92,105.68,105.77,14756.0,102.3409,102.4182,102.1861,102.2732,14756.0
2021-05-06 12:30:00,105.73,105.74,105.35,105.37,9158.0,102.2345,102.2442,101.8671,101.8864,9158.0
2021-05-06 13:00:00,105.35,105.46,105.21,105.31,19554.0,101.8671,101.9734,101.7317,101.8284,19554.0
2021-05-06 13:30:00,105.31,105.66,105.29,105.52,7298.0,101.8284,102.1668,101.809,102.0314,7298.0
2021-05-06 14:00:00,105.52,105.62,105.28,105.32,5951.0,102.0314,102.1281,101.7994,101.838,5951.0
2021-05-06 14:30:00,105.3,105.42,105.18,105.42,4524.0,101.8187,101.9347,101.7027,101.9347,4524.0
2021-05-06 15:00:00,105.45,105.89,105.41,105.85,18607.0,101.9637,102.3892,101.9251,102.3505,18607.0
2021-05-06 15:30:00,105.88,106.42,105.8,106.29,49519.0,102.3795,102.9017,102.3022,102.776,49519.0
2021-05-07 09:30:00,104.61,105.93,104.34,105.6,16553.0,101.1515,102.4279,100.8904,102.1088,16553.0
2021-05-07 10:00:00,105.6,105.87,105.35,105.74,8193.0,102.1088,102.3699,101.8671,102.2442,8193.0
2021-05-07 10:30:00,105.76,105.89,105.54,105.7,21175.0,102.2635,102.3892,102.0508,102.2055,21175.0
2021-05-07 11:00:00,105.7,105.7,105.02,105.04,7120.0,102.2055,102.2055,101.548,101.5673,7120.0
2021-05-07 11:30:00,104.96,105.31,104.95,105.22,25037.0,101.4899,101.8284,101.4803,101.7414,25037.0
2021-05-07 12:00:00,105.19,105.45,105.16,105.45,23536.0,101.7123,101.9637,101.6833,101.9637,23536.0
2021-05-07 12:30:00,105.39,105.53,105.26,105.33,19611.0,101.9057,102.0411,101.78,101.8477,19611.0
2021-05-07 13:00:00,105.34,105.54,105.33,105.53,4074.0,101.8574,102.0508,101.8477,102.0411,4074.0
2021-05-07 13:30:00,105.61,105.73,105.61,105.64,2795.0,102.1185,102.2345,102.1185,102.1475,2795.0
2021-05-07 14:00:00,105.63,105.92,105.56,105.92,4073.0,102.1378,102.4182,102.0701,102.4182,4073.0
2021-05-07 14:30:00,105.91,105.95,105.66,105.73,5839.0,102.4085,102.4472,102.1668,102.2345,5839.0
2021-05-07 15:00:00,105.7,106.06,105.66,106.06,6827.0,102.2055,102.5536,102.1668,102.5536,6827.0
2021-05-07 15:30:00,106.07,106.11,105.9,105.98,35992.0,102.5633,102.6019,102.3989,102.4762,35992.0
2021-05-10 09:30:00,106.62,107.32,106.62,107.24,13674.0,103.0951,103.7719,103.0951,103.6946,13674.0
2021-05-10 10:00:00,107.36,107.68,107.35,107.56,6700.0,103.8106,104.12,103.8009,104.004,6700.0
2021-05-10 10:30:00,107.48,107.53,107.01,107.45,8267.0,103.9266,103.975,103.4722,103.8976,8267.0
2021-05-10 11:00:00,107.37,108.15,107.37,108.15,9592.0,103.8203,104.5745,103.8203,104.5745,9592.0
2021-05-10 11:30:00,108.14,108.22,107.85,107.85,17427.0,104.5648,104.6422,104.2844,104.2844,17427.0
2021-05-10 12:00:00,107.8,107.8,107.16,107.16,20505.0,104.2361,104.2361,103.6172,103.6172,20505.0
2021-05-10 12:30:00,107.19,107.41,106.75,106.83,16125.0,103.6462,103.8589,103.2208,103.2981,16125.0
2021-05-10 13:00:00,106.83,107.25,106.83,107.14,16934.0,103.2981,103.7042,103.2981,103.5979,16934.0
2021-05-10 13:30:00,107.14,107.28,106.78,106.88,11330.0,103.5979,103.7332,103.2498,103.3465,11330.0
2021-05-10 14:00:00,106.88,107.22,106.86,107.01,7566.0,103.3465,103.6752,103.3271,103.4722,7566.0
2021-05-10 14:30:00,107.02,107.03,106.7,106.83,9817.0,103.4818,103.4915,103.1724,103.2981,9817.0
2021-05-10 15:00:00,106.87,106.89,106.44,106.58,6112.0,103.3368,103.3561,102.921,103.0564,6112.0
2021-05-10 15:30:00,106.58,106.71,105.83,105.88,27390.0,103.0564,103.1821,102.3312,102.3795,27390.0
2021-05-11 09:30:00,105.1,105.45,104.39,105.25,13951.0,101.6253,101.9637,100.9388,101.7704,13951.0
2021-05-11 10:00:00,105.5,105.67,104.24,104.56,14318.0,102.0121,102.1765,100.7938,101.1032,14318.0
2021-05-11 10:30:00,104.56,104.58,104.12,104.42,12640.0,101.1032,101.1225,100.6777,100.9678,12640.0
2021-05-11 11:00:00,104.38,104.76,104.22,104.76,13033.0,100.9291,101.2966,100.7744,101.2966,13033.0
2021-05-11 11:30:00,104.76,104.98,104.47,104.88,10212.0,101.2966,101.5093,101.0161,101.4126,10212.0
2021-05-11 12:00:00,104.88,104.88,104.47,104.47,7579.0,101.4126,101.4126,101.0161,101.0161,7579.0
2021-05-11 12:30:00,104.47,104.49,104.12,104.18,8640.0,101.0161,101.0355,100.6777,100.7357,8640.0
2021-05-11 13:00:00,104.15,104.53,104.15,104.53,7388.0,100.7067,101.0742,100.7067,101.0742,7388.0
2021-05-11 13:30:00,104.5,104.83,104.49,104.79,9430.0,101.0452,101.3642,101.0355,101.3256,9430.0
2021-05-11 14:00:00,104.78,104.95,104.45,104.63,8619.0,101.3159,101.4803,100.9968,101.1709,8619.0
2021-05-11 14:30:00,104.6,104.6,104.22,104.53,6113.0,101.1419,101.1419,100.7744,101.0742,6113.0
2021-05-11 15:00:00,104.58,104.63,104.24,104.54,6997.0,101.1225,101.1709,100.7938,101.0838,6997.0
2021-05-11 15:30:00,104.51,104.51,103.83,103.92,53882.0,101.0548,101.0548,100.3973,100.4843,53882.0
2021-05-12 09:30:00,104.5,104.5,103.48,103.59,10188.0,101.0452,101.0452,100.0589,100.1652,10188.0
2021-05-12 10:00:00,103.67,103.79,103.21,103.21,8748.0,100.2426,100.3586,99.7978,99.7978,8748.0
2021-05-12 10:30:00,103.29,103.9,103.12,103.9,10152.0,99.8752,100.465,99.7108,100.465,10152.0
2021-05-12 11:00:00,104.0,104.17,103.59,103.85,16566.0,100.5617,100.7261,100.1652,100.4166,16566.0
2021-05-12 11:30:00,103.85,104.08,103.33,103.46,10903.0,100.4166,100.639,99.9138,100.0395,10903.0
2021-05-12 12:00:00,103.34,103.53,103.15,103.25,5294.0,99.9235,100.1072,99.7398,99.8365,5294.0
2021-05-12 12:30:00,103.24,103.33,102.88,103.06,6348.0,99.8268,99.9138,99.4787,99.6528,6348.0
2021-05-12 13:00:00,103.06,103.43,103.06,103.31,4920.0,99.6528,100.0105,99.6528,99.8945,4920.0
2021-05-12 13:30:00,103.27,103.42,103.18,103.42,6340.0,99.8558,100.0009,99.7688,100.0009,6340.0
2021-05-12 14:00:00,103.45,103.46,103.15,103.16,4215.0,100.0299,100.0395,99.7398,99.7495,4215.0
2021-05-12 14:30:00,103.07,103.59,103.07,103.34,8920.0,99.6624,100.1652,99.6624,99.9235,8920.0
2021-05-12 15:00:00,103.24,103.24,102.31,102.39,13218.0,99.8268,99.8268,98.9276,99.0049,13218.0
2021-05-12 15:30:00,102.33,102.57,101.87,102.13,52422.0,98.9469,99.179,98.5021,98.7535,52422.0
2021-05-13 09:30:00,101.68,103.36,101.68,103.35,11402.0,98.3184,99.9428,98.3184,99.9332,11402.0
2021-05-13 10:00:00,103.56,104.12,103.48,103.99,10468.0,100.1362,100.6777,100.0589,100.552,10468.0
2021-05-13 10:30:00,104.15,104.32,103.94,104.32,11486.0,100.7067,100.8711,100.5037,100.8711,11486.0
2021-05-13 11:00:00,104.32,104.42,104.11,104.19,7340.0,100.8711,100.9678,100.6681,100.7454,7340.0
2021-05-13 11:30:00,104.19,104.4,104.1,104.1,10498.0,100.7454,100.9485,100.6584,100.6584,10498.0
2021-05-13 12:00:00,104.2,104.33,104.14,104.26,9313.0,100.7551,100.8808,100.6971,100.8131,9313.0
2021-05-13 12:30:00,104.28,104.52,104.18,104.5,10726.0,100.8324,101.0645,100.7357,101.0452,10726.0
2021-05-13 13:00:00,104.58,104.77,104.3,104.49,19083.0,101.1225,101.3062,100.8518,101.0355,19083.0
2021-05-13 13:30:00,104.51,104.51,104.13,104.36,8212.0,101.0548,101.0548,100.6874,100.9098,8212.0
2021-05-13 14:00:00,104.34,105.02,104.34,105.02,6457.0,100.8904,101.548,100.8904,101.548,6457.0
2021-05-13 14:30:00,105.05,105.15,104.83,104.93,6802.0,101.577,101.6737,101.3642,101.4609,6802.0
2021-05-13 15:00:00,105.02,105.27,104.93,105.27,7144.0,101.548,101.7897,101.4609,101.7897,7144.0
2021-05-13 15:30:00,105.28,105.56,105.01,105.11,33041.0,101.7994,102.0701,101.5383,101.635,33041.0
2021-05-14 09:30:00,105.19,105.67,104.7,105.56,11089.0,101.7123,102.1765,101.2385,102.0701,11089.0
2021-05-14 10:00:00,105.53,105.75,105.31,105.72,4670.0,102.0411,102.2538,101.8284,102.2248,4670.0
2021-05-14 10:30:00,105.69,106.08,105.48,106.08,3110.0,102.1958,102.5729,101.9928,102.5729,3110.0
2021-05-14 11:00:00,106.05,106.17,105.79,106.09,7237.0,102.5439,102.6599,102.2925,102.5826,7237.0
2021-05-14 11:30:00,106.13,106.13,105.87,105.87,8010.0,102.6213,102.6213,102.3699,102.3699,8010.0
2021-05-14 12:00:00,105.93,105.99,105.79,105.9,7793.0,102.4279,102.4859,102.2925,102.3989,7793.0
2021-05-14 12:30:00,105.96,106.18,105.92,106.13,7509.0,102.4569,102.6696,102.4182,102.6213,7509.0
2021-05-14 13:00:00,106.14,106.48,106.14,106.45,5129.0,102.6309,102.9597,102.6309,102.9307,5129.0
2021-05-14 13:30:00,106.5,106.53,106.25,106.25,23605.0,102.979,103.008,102.7373,102.7373,23605.0
2021-05-14 14:00:00,106.26,106.61,106.26,106.59,7820.0,102.747,103.0854,102.747,103.0661,7820.0
2021-05-14 14:30:00,106.66,106.72,106.49,106.59,5878.0,103.1337,103.1918,102.9694,103.0661,5878.0
2021-05-14 15:00:00,106.62,106.8,106.53,106.59,6696.0,103.0951,103.2691,103.008,103.0661,6696.0
2021-05-14 15:30:00,106.53,106.62,106.37,106.37,24604.0,103.008,103.0951,102.8533,102.8533,24604.0
2021-05-17 09:30:00,106.21,106.37,105.45,105.56,7814.0,102.6986,102.8533,101.9637,102.0701,7814.0
2021-05-17 10:00:00,105.55,106.08,105.34,105.51,5342.0,102.0604,102.5729,101.8574,102.0218,5342.0
2021-05-17 10:30:00,105.46,106.0,105.28,105.91,3000.0,101.9734,102.4956,101.7994,102.4085,3000.0
2021-05-17 11:00:00,105.76,105.85,105.61,105.74,3788.0,102.2635,102.3505,102.1185,102.2442,3788.0
2021-05-17 11:30:00,105.75,105.89,105.59,105.82,3208.0,102.2538,102.3892,102.0991,102.3215,3208.0
2021-05-17 12:00:00,105.77,106.23,105.7,106.2,10398.0,102.2732,102.718,102.2055,102.689,10398.0
2021-05-17 12:30:00,106.21,106.29,106.11,106.13,2600.0,102.6986,102.776,102.6019,102.6213,2600.0
2021-05-17 13:00:00,106.2,106.26,106.07,106.13,2834.0,102.689,102.747,102.5633,102.6213,2834.0
2021-05-17 13:30:00,106.12,106.41,106.1,106.36,7718.0,102.6116,102.892,102.5923,102.8437,7718.0
2021-05-17 14:00:00,106.34,106.43,106.34,106.35,5610.0,102.8243,102.9113,102.8243,102.834,5610.0
2021-05-17 14:30:00,106.37,106.51,106.24,106.49,8666.0,102.8533,102.9887,102.7276,102.9694,8666.0
2021-05-17 15:00:00,106.5,106.53,106.2,106.27,5144.0,102.979,103.008,102.689,102.7566,5144.0
2021-05-17 15:30:00,106.27,106.41,105.78,105.81,51621.0,102.7566,102.892,102.2828,102.3118,51621.0
2021-05-18 09:30:00,105.55,106.11,105.28,105.94,8030.0,102.0604,102.6019,101.7994,102.4375,8030.0
2021-05-18 10:00:00,105.93,106.36,105.71,106.1,8304.0,102.4279,102.8437,102.2152,102.5923,8304.0
2021-05-18 10:30:00,106.1,106.46,106.09,106.22,8901.0,102.5923,102.9404,102.5826,102.7083,8901.0
2021-05-18 11:00:00,106.15,106.23,106.06,106.18,9637.0,102.6406,102.718,102.5536,102.6696,9637.0
2021-05-18 11:30:00,106.15,106.2,106.01,106.04,7466.0,102.6406,102.689,102.5052,102.5342,7466.0
2021-05-18 12:00:00,106.0,106.15,105.86,106.09,9637.0,102.4956,102.6406,102.3602,102.5826,9637.0
2021-05-18 12:30:00,106.07,106.23,106.03,106.15,6618.0,102.5633,102.718,102.5246,102.6406,6618.0
2021-05-18 13:00:00,106.18,106.38,106.17,106.3,3720.0,102.6696,102.863,102.6599,102.7856,3720.0
2021-05-18 13:30:00,106.27,106.31,106.19,106.21,5624.0,102.7566,102.7953,102.6793,102.6986,5624.0
2021-05-18 14:00:00,106.22,106.22,105.86,105.98,5849.0,102.7083,102.7083,102.3602,102.4762,5849.0
2021-05-18 14:30:00,106.0,106.02,105.73,105.95,10123.0,102.4956,102.5149,102.2345,102.4472,10123.0
2021-05-18 15:00:00,105.94,106.01,105.88,105.88,11859.0,102.4375,102.5052,102.3795,102.3795,11859.0
2021-05-18 15:30:00,105.86,105.99,105.1,105.13,41228.0,102.3602,102.4859,101.6253,101.6543,41228.0
2021-05-19 09:30:00,104.05,104.25,103.4,103.85,11024.0,100.61,100.8034,99.9815,100.4166,11024.0
2021-05-19 10:00:00,103.89,103.98,103.41,103.74,6647.0,100.4553,100.5423,99.9912,100.3103,6647.0
2021-05-19 10:30:00,103.72,103.97,103.55,103.97,6360.0,100.2909,100.5327,100.1266,100.5327,6360.0
2021-05-19 11:00:00,104.01,104.3,103.82,104.26,4765.0,100.5714,100.8518,100.3876,100.8131,4765.0
2021-05-19 11:30:00,104.23,104.5,104.08,104.45,6201.0,100.7841,101.0452,100.639,100.9968,6201.0
2021-05-19 12:00:00,104.45,104.6,104.36,104.55,8768.0,100.9968,101.1419,100.9098,101.0935,8768.0
2021-05-19 12:30:00,104.54,104.82,104.5,104.77,8286.0,101.0838,101.3546,101.0452,101.3062,8286.0
2021-05-19 13:00:00,104.87,105.07,104.77,104.95,4827.0,101.4029,101.5963,101.3062,101.4803,4827.0
2021-05-19 13:30:00,104.95,105.12,104.79,105.1,8580.0,101.4803,101.6447,101.3256,101.6253,8580.0
2021-05-19 14:00:00,105.08,105.08,104.27,104.77,4334.0,101.606,101.606,100.8228,101.3062,4334.0
2021-05-19 14:30:00,104.81,104.81,104.31,104.46,6906.0,101.3449,101.3449,100.8614,101.0065,6906.0
2021-05-19 15:00:00,104.32,104.71,104.26,104.64,5022.0,100.8711,101.2482,100.8131,101.1805,5022.0
2021-05-19 15:30:00,104.73,105.05,104.42,105.04,32451.0,101.2676,101.577,100.9678,101.5673,32451.0
2021-05-20 09:30:00,105.09,105.2,104.31,104.52,4191.0,101.6157,101.722,100.8614,101.0645,4191.0
2021-05-20 10:00:00,104.59,104.77,104.43,104.68,8724.0,101.1322,101.3062,100.9775,101.2192,8724.0
2021-05-20 10:30:00,104.79,105.15,104.73,104.73,12513.0,101.3256,101.6737,101.2676,101.2676,12513.0
2021-05-20 11:00:00,104.8,104.91,104.46,104.59,10841.0,101.3352,101.4416,101.0065,101.1322,10841.0
2021-05-20 11:30:00,104.54,104.78,104.47,104.57,8240.0,101.0838,101.3159,101.0161,101.1128,8240.0
2021-05-20 12:00:00,104.59,104.61,103.94,103.97,10032.0,101.1322,101.1515,100.5037,100.5327,10032.0
2021-05-20 12:30:00,103.97,103.97,103.64,103.81,9677.0,100.5327,100.5327,100.2136,100.378,9677.0
2021-05-20 13:00:00,103.78,104.33,103.78,104.33,2932.0,100.349,100.8808,100.349,100.8808,2932.0
2021-05-20 13:30:00,104.34,104.58,104.27,104.56,4887.0,100.8904,101.1225,100.8228,101.1032,4887.0
2021-05-20 14:00:00,104.61,104.86,104.61,104.86,10403.0,101.1515,101.3933,101.1515,101.3933,10403.0
2021-05-20 14:30:00,104.87,104.92,104.73,104.76,2832.0,101.4029,101.4513,101.2676,101.2966,2832.0
2021-05-20 15:00:00,104.7,105.23,104.63,105.21,9151.0,101.2385,101.751,101.1709,101.7317,9151.0
2021-05-20 15:30:00,105.23,105.23,104.55,104.74,32229.0,101.751,101.751,101.0935,101.2772,32229.0
2021-05-21 09:30:00,105.01,106.17,105.01,105.67,22782.0,101.5383,102.6599,101.5383,102.1765,22782.0
2021-05-21 10:00:00,105.55,105.77,105.36,105.6,6458.0,102.0604,102.2732,101.8767,102.1088,6458.0
2021-05-21 10:30:00,105.53,105.83,105.51,105.83,2040.0,102.0411,102.3312,102.0218,102.3312,2040.0
2021-05-21 11:00:00,105.81,106.04,105.56,105.56,4690.0,102.3118,102.5342,102.0701,102.0701,4690.0
2021-05-21 11:30:00,105.48,105.71,105.48,105.51,2449.0,101.9928,102.2152,101.9928,102.0218,2449.0
2021-05-21 12:00:00,105.48,105.53,104.99,105.09,5189.0,101.9928,102.0411,101.519,101.6157,5189.0
2021-05-21 12:30:00,105.07,105.15,104.81,104.81,10633.0,101.5963,101.6737,101.3449,101.3449,10633.0
2021-05-21 13:00:00,104.79,105.41,104.79,105.38,18374.0,101.3256,101.9251,101.3256,101.8961,18374.0
2021-05-21 13:30:00,105.34,105.53,105.3,105.44,4077.0,101.8574,102.0411,101.8187,101.9541,4077.0
2021-05-21 14:00:00,105.41,105.58,105.4,105.44,5680.0,101.9251,102.0895,101.9154,101.9541,5680.0
2021-05-21 14:30:00,105.45,105.53,105.37,105.53,5005.0,101.9637,102.0411,101.8864,102.0411,5005.0
2021-05-21 15:00:00,105.49,105.71,105.44,105.68,9708.0,102.0024,102.2152,101.9541,102.1861,9708.0
2021-05-21 15:30:00,105.63,105.65,105.38,105.5,30139.0,102.1378,102.1571,101.8961,102.0121,30139.0
2021-05-24 09:30:00,105.66,105.66,105.2,105.61,4659.0,102.1668,102.1668,101.722,102.1185,4659.0
2021-05-24 10:00:00,105.57,105.63,105.42,105.42,5142.0,102.0798,102.1378,101.9347,101.9347,5142.0
2021-05-24 10:30:00,105.49,105.57,105.25,105.34,12056.0,102.0024,102.0798,101.7704,101.8574,12056.0
2021-05-24 11:00:00,105.34,105.46,105.2,105.41,11164.0,101.8574,101.9734,101.722,101.9251,11164.0
2021-05-24 11:30:00,105.47,105.48,105.08,105.09,6280.0,101.9831,101.9928,101.606,101.6157,6280.0
2021-05-24 12:00:00,105.09,105.11,104.94,105.03,18604.0,101.6157,101.635,101.4706,101.5576,18604.0
2021-05-24 12:30:00,104.97,105.27,104.91,105.27,6345.0,101.4996,101.7897,101.4416,101.7897,6345.0
2021-05-24 13:00:00,105.33,105.43,105.18,105.43,2458.0,101.8477,101.9444,101.7027,101.9444,2458.0
2021-05-24 13:30:00,105.45,105.52,105.41,105.47,4512.0,101.9637,102.0314,101.9251,101.9831,4512.0
2021-05-24 14:00:00,105.49,105.54,105.36,105.42,11945.0,102.0024,102.0508,101.8767,101.9347,11945.0
2021-05-24 14:30:00,105.4,105.59,105.36,105.45,6976.0,101.9154,102.0991,101.8767,101.9637,6976.0
2021-05-24 15:00:00,105.52,105.64,105.48,105.55,11612.0,102.0314,102.1475,101.9928,102.0604,11612.0
2021-05-24 15:30:00,105.56,105.67,105.29,105.33,34580.0,102.0701,102.1765,101.809,101.8477,34580.0
2021-05-25 09:30:00,105.1,106.08,105.1,105.2,8645.0,101.6253,102.5729,101.6253,101.722,8645.0
2021-05-25 10:00:00,105.14,105.25,104.78,104.78,9189.0,101.664,101.7704,101.3159,101.3159,9189.0
2021-05-25 10:30:00,104.95,104.95,104.64,104.72,10561.0,101.4803,101.4803,101.1805,101.2579,10561.0
2021-05-25 11:00:00,104.72,104.99,104.67,104.89,6465.0,101.2579,101.519,101.2095,101.4223,6465.0
2021-05-25 11:30:00,104.85,104.87,104.55,104.71,9816.0,101.3836,101.4029,101.0935,101.2482,9816.0
2021-05-25 12:00:00,104.74,105.04,104.72,105.01,4070.0,101.2772,101.5673,101.2579,101.5383,4070.0
2021-05-25 12:30:00,105.03,105.15,105.01,105.04,4919.0,101.5576,101.6737,101.5383,101.5673,4919.0
2021-05-25 13:00:00,105.04,105.07,104.88,105.01,6716.0,101.5673,101.5963,101.4126,101.5383,6716.0
2021-05-25 13:30:00,104.98,105.04,104.71,104.71,8974.0,101.5093,101.5673,101.2482,101.2482,8974.0
2021-05-25 14:00:00,104.71,104.75,104.38,104.42,9828.0,101.2482,101.2869,100.9291,100.9678,9828.0
2021-05-25 14:30:00,104.39,104.46,104.21,104.21,11407.0,100.9388,101.0065,100.7647,100.7647,11407.0
2021-05-25 15:00:00,104.21,104.22,103.84,104.07,12770.0,100.7647,100.7744,100.407,100.6294,12770.0
2021-05-25 15:30:00,104.01,104.01,103.35,103.7,51975.0,100.5714,100.5714,99.9332,100.2716,51975.0
2021-05-26 09:30:00,104.39,104.39,103.2,103.6,11477.0,100.9388,100.9388,99.7881,100.1749,11477.0
2021-05-26 10:00:00,103.68,104.12,103.68,103.91,4753.0,100.2523,100.6777,100.2523,100.4747,4753.0
2021-05-26 10:30:00,103.94,104.05,103.68,103.87,13613.0,100.5037,100.61,100.2523,100.436,13613.0
2021-05-26 11:00:00,103.84,104.13,103.84,104.08,12743.0,100.407,100.6874,100.407,100.639,12743.0
2021-05-26 11:30:00,103.99,104.18,103.99,104.16,5529.0,100.552,100.7357,100.552,100.7164,5529.0
2021-05-26 12:00:00,104.19,104.39,104.13,104.35,6412.0,100.7454,100.9388,100.6874,100.9001,6412.0
2021-05-26 12:30:00,104.35,104.4,104.28,104.39,7025.0,100.9001,100.9485,100.8324,100.9388,7025.0
2021-05-26 13:00:00,104.36,104.45,104.27,104.36,8246.0,100.9098,100.9968,100.8228,100.9098,8246.0
2021-05-26 13:30:00,104.34,104.38,104.18,104.25,8362.0,100.8904,100.9291,100.7357,100.8034,8362.0
2021-05-26 14:00:00,104.22,104.26,104.18,104.25,10056.0,100.7744,100.8131,100.7357,100.8034,10056.0
2021-05-26 14:30:00,104.25,104.29,104.15,104.15,10560.0,100.8034,100.8421,100.7067,100.7067,10560.0
2021-05-26 15:00:00,104.14,104.15,103.95,104.07,11337.0,100.6971,100.7067,100.5133,100.6294,11337.0
2021-05-26 15:30:00,104.08,104.25,103.77,103.98,51083.0,100.639,100.8034,100.3393,100.5423,51083.0
2021-05-27 09:30:00,104.97,105.26,104.56,104.93,8039.0,101.4996,101.78,101.1032,101.4609,8039.0
2021-05-27 10:00:00,104.95,105.26,104.77,104.82,13581.0,101.4803,101.78,101.3062,101.3546,13581.0
2021-05-27 10:30:00,104.78,104.97,104.55,104.67,8815.0,101.3159,101.4996,101.0935,101.2095,8815.0
2021-05-27 11:00:00,104.72,104.76,104.54,104.67,8842.0,101.2579,101.2966,101.0838,101.2095,8842.0
2021-05-27 11:30:00,104.57,105.1,104.57,105.06,6717.0,101.1128,101.6253,101.1128,101.5866,6717.0
2021-05-27 12:00:00,105.09,105.17,105.05,105.13,11739.0,101.6157,101.693,101.577,101.6543,11739.0
2021-05-27 12:30:00,105.14,105.19,104.98,105.03,9796.0,101.664,101.7123,101.5093,101.5576,9796.0
2021-05-27 13:00:00,105.03,105.07,104.91,104.97,11899.0,101.5576,101.5963,101.4416,101.4996,11899.0
2021-05-27 13:30:00,104.96,105.12,104.89,105.12,14901.0,101.4899,101.6447,101.4223,101.6447,14901.0
2021-05-27 14:00:00,105.09,105.31,105.07,105.31,11689.0,101.6157,101.8284,101.5963,101.8284,11689.0
2021-05-27 14:30:00,105.28,105.37,105.23,105.36,9690.0,101.7994,101.8864,101.751,101.8767,9690.0
2021-05-27 15:00:00,105.34,105.41,105.27,105.31,8847.0,101.8574,101.9251,101.7897,101.8284,8847.0
2021-05-27 15:30:00,105.31,105.39,104.94,105.19,54259.0,101.8284,101.9057,101.4706,101.7123,54259.0
2021-05-28 09:30:00,105.74,105.74,104.74,105.37,8252.0,102.2442,102.2442,101.2772,101.8864,8252.0
2021-05-28 10:00:00,105.29,105.3,104.84,104.95,12550.0,101.809,101.8187,101.3739,101.4803,12550.0
2021-05-28 10:30:00,104.97,105.22,104.9,105.22,6328.0,101.4996,101.7414,101.4319,101.7414,6328.0
2021-05-28 11:00:00,105.22,105.5,105.17,105.35,16067.0,101.7414,102.0121,101.693,101.8671,16067.0
2021-05-28 11:30:00,105.36,105.46,105.27,105.3,7127.0,101.8767,101.9734,101.7897,101.8187,7127.0
2021-05-28 12:00:00,105.3,105.63,105.3,105.56,7015.0,101.8187,102.1378,101.8187,102.0701,7015.0
2021-05-28 12:30:00,105.56,105.72,105.51,105.51,21077.0,102.0701,102.2248,102.0218,102.0218,21077.0
2021-05-28 13:00:00,105.56,105.75,105.5,105.74,10291.0,102.0701,102.2538,102.0121,102.2442,10291.0
2021-05-28 13:30:00,105.73,105.79,105.64,105.77,10592.0,102.2345,102.2925,102.1475,102.2732,10592.0
2021-05-28 14:00:00,105.8,105.8,105.44,105.44,7795.0,102.3022,102.3022,101.9541,101.9541,7795.0
2021-05-28 14:30:00,105.42,105.58,105.42,105.47,7656.0,101.9347,102.0895,101.9347,101.9831,7656.0
2021-05-28 15:00:00,105.56,105.66,105.46,105.66,4118.0,102.0701,102.1668,101.9734,102.1668,4118.0
2021-05-28 15:30:00,105.61,105.75,105.37,105.42,33968.0,102.1185,102.2538,101.8864,101.9347,33968.0
2021-06-01 09:30:00,106.32,106.62,105.9,106.44,11234.0,102.805,103.0951,102.3989,102.921,11234.0
2021-06-01 10:00:00,106.59,106.92,106.49,106.49,10791.0,103.0661,103.3851,102.9694,102.9694,10791.0
2021-06-01 10:30:00,106.66,106.8,106.49,106.8,7698.0,103.1337,103.2691,102.9694,103.2691,7698.0
2021-06-01 11:00:00,106.87,106.87,106.64,106.65,6687.0,103.3368,103.3368,103.1144,103.1241,6687.0
2021-06-01 11:30:00,106.62,106.83,106.39,106.41,8469.0,103.0951,103.2981,102.8727,102.892,8469.0
2021-06-01 12:00:00,106.37,106.37,105.77,105.82,19921.0,102.8533,102.8533,102.2732,102.3215,19921.0
2021-06-01 12:30:00,105.8,106.14,105.65,105.74,26881.0,102.3022,102.6309,102.1571,102.2442,26881.0
2021-06-01 13:00:00,105.77,105.81,105.22,105.25,16000.0,102.2732,102.3118,101.7414,101.7704,16000.0
2021-06-01 13:30:00,105.23,105.44,105.23,105.4,4245.0,101.751,101.9541,101.751,101.9154,4245.0
2021-06-01 14:00:00,105.44,105.81,105.44,105.81,5953.0,101.9541,102.3118,101.9541,102.3118,5953.0
2021-06-01 14:30:00,105.77,105.8,105.49,105.68,16496.0,102.2732,102.3022,102.0024,102.1861,16496.0
2021-06-01 15:00:00,105.68,105.9,105.63,105.83,7738.0,102.1861,102.3989,102.1378,102.3312,7738.0
2021-06-01 15:30:00,105.83,106.01,105.76,106.0,29736.0,102.3312,102.5052,102.2635,102.4956,29736.0
2021-06-02 09:30:00,106.08,106.54,105.81,106.31,8250.0,102.5729,103.0177,102.3118,102.7953,8250.0
2021-06-02 10:00:00,106.25,106.46,106.02,106.15,12888.0,102.7373,102.9404,102.5149,102.6406,12888.0
2021-06-02 10:30:00,106.16,106.28,106.02,106.14,11097.0,102.6503,102.7663,102.5149,102.6309,11097.0
2021-06-02 11:00:00,106.18,106.22,106.04,106.16,7633.0,102.6696,102.7083,102.5342,102.6503,7633.0
2021-06-02 11:30:00,106.13,106.21,105.68,105.68,12602.0,102.6213,102.6986,102.1861,102.1861,12602.0
2021-06-02 12:00:00,105.68,105.68,105.38,105.41,17477.0,102.1861,102.1861,101.8961,101.9251,17477.0
2021-06-02 12:30:00,105.34,105.59,105.22,105.39,14923.0,101.8574,102.0991,101.7414,101.9057,14923.0
2021-06-02 13:00:00,105.53,105.86,105.53,105.81,5113.0,102.0411,102.3602,102.0411,102.3118,5113.0
2021-06-02 13:30:00,105.74,105.93,105.66,105.84,6284.0,102.2442,102.4279,102.1668,102.3409,6284.0
2021-06-02 14:00:00,105.88,106.08,105.79,106.07,9027.0,102.3795,102.5729,102.2925,102.5633,9027.0
2021-06-02 14:30:00,106.03,106.23,106.03,106.2,4700.0,102.5246,102.718,102.5246,102.689,4700.0
2021-06-02 15:00:00,106.2,106.28,105.92,105.93,10414.0,102.689,102.7663,102.4182,102.4279,10414.0
2021-06-02 15:30:00,105.95,106.15,105.74,106.07,47341.0,102.4472,102.6406,102.2442,102.5633,47341.0
2021-06-03 09:30:00,105.51,105.57,105.26,105.43,4228.0,102.0218,102.0798,101.78,101.9444,4228.0
2021-06-03 10:00:00,105.41,105.41,105.09,105.33,5549.0,101.9251,101.9251,101.6157,101.8477,5549.0
2021-06-03 10:30:00,105.38,105.82,105.34,105.82,3348.0,101.8961,102.3215,101.8574,102.3215,3348.0
2021-06-03 11:00:00,105.9,106.57,105.9,106.46,3891.0,102.3989,103.0467,102.3989,102.9404,3891.0
2021-06-03 11:30:00,106.46,106.62,106.35,106.53,8939.0,102.9404,103.0951,102.834,103.008,8939.0
2021-06-03 12:00:00,106.55,106.69,106.46,106.54,8079.0,103.0274,103.1628,102.9404,103.0177,8079.0
2021-06-03 12:30:00,106.6,106.71,106.52,106.57,7198.0,103.0757,103.1821,102.9984,103.0467,7198.0
2021-06-03 13:00:00,106.61,106.61,106.38,106.49,6188.0,103.0854,103.0854,102.863,102.9694,6188.0
2021-06-03 13:30:00,106.49,106.61,106.49,106.53,5224.0,102.9694,103.0854,102.9694,103.008,5224.0
2021-06-03 14:00:00,106.53,106.54,106.15,106.23,20653.0,103.008,103.0177,102.6406,102.718,20653.0
2021-06-03 14:30:00,106.22,106.23,106.01,106.09,9095.0,102.7083,102.718,102.5052,102.5826,9095.0
2021-06-03 15:00:00,106.02,106.27,106.02,106.26,5610.0,102.5149,102.7566,102.5149,102.747,5610.0
2021-06-03 15:30:00,106.27,106.41,106.12,106.31,27077.0,102.7566,102.892,102.6116,102.7953,27077.0
2021-06-04 09:30:00,106.06,106.34,105.74,105.78,25720.0,102.5536,102.8243,102.2442,102.2828,25720.0
2021-06-04 10:00:00,105.77,105.77,105.31,105.5,5250.0,102.2732,102.2732,101.8284,102.0121,5250.0
2021-06-04 10:30:00,105.52,105.6,105.36,105.6,4954.0,102.0314,102.1088,101.8767,102.1088,4954.0
2021-06-04 11:00:00,105.65,105.72,105.5,105.54,6405.0,102.1571,102.2248,102.0121,102.0508,6405.0
2021-06-04 11:30:00,105.58,105.69,105.42,105.48,7384.0,102.0895,102.1958,101.9347,101.9928,7384.0
2021-06-04 12:00:00,105.51,105.59,105.48,105.57,7153.0,102.0218,102.0991,101.9928,102.0798,7153.0
2021-06-04 12:30:00,105.64,105.88,105.64,105.88,3835.0,102.1475,102.3795,102.1475,102.3795,3835.0
2021-06-04 13:00:00,105.95,106.05,105.95,106.04,9194.0,102.4472,102.5439,102.4472,102.5342,9194.0
2021-06-04 13:30:00,106.06,106.15,106.05,106.08,5939.0,102.5536,102.6406,102.5439,102.5729,5939.0
2021-06-04 14:00:00,106.14,106.28,106.14,106.25,5679.0,102.6309,102.7663,102.6309,102.7373,5679.0
2021-06-04 14:30:00,106.25,106.38,106.23,106.38,4825.0,102.7373,102.863,102.718,102.863,4825.0
2021-06-04 15:00:00,106.39,106.49,106.39,106.43,6992.0,102.8727,102.9694,102.8727,102.9113,6992.0
2021-06-04 15:30:00,106.44,106.65,106.37,106.53,26005.0,102.921,103.1241,102.8533,103.008,26005.0
2021-06-07 09:30:00,107.0,107.0,106.51,106.63,14986.0,103.4625,103.4625,102.9887,103.1047,14986.0
2021-06-07 10:00:00,106.66,106.84,106.52,106.64,9685.0,103.1337,103.3078,102.9984,103.1144,9685.0
2021-06-07 10:30:00,106.49,106.63,106.39,106.53,9957.0,102.9694,103.1047,102.8727,103.008,9957.0
2021-06-07 11:00:00,106.56,106.58,106.35,106.36,5958.0,103.0371,103.0564,102.834,102.8437,5958.0
2021-06-07 11:30:00,106.32,106.33,106.16,106.33,4513.0,102.805,102.8147,102.6503,102.8147,4513.0
2021-06-07 12:00:00,106.33,106.43,106.33,106.42,4425.0,102.8147,102.9113,102.8147,102.9017,4425.0
2021-06-07 12:30:00,106.41,106.52,106.35,106.35,5775.0,102.892,102.9984,102.834,102.834,5775.0
2021-06-07 13:00:00,106.37,106.56,106.3,106.41,7080.0,102.8533,103.0371,102.7856,102.892,7080.0
2021-06-07 13:30:00,106.44,106.47,106.34,106.41,5044.0,102.921,102.95,102.8243,102.892,5044.0
2021-06-07 14:00:00,106.41,106.41,106.09,106.19,7263.0,102.892,102.892,102.5826,102.6793,7263.0
2021-06-07 14:30:00,106.18,106.39,106.15,106.24,8208.0,102.6696,102.8727,102.6406,102.7276,8208.0
2021-06-07 15:00:00,106.25,106.39,106.18,106.36,11005.0,102.7373,102.8727,102.6696,102.8437,11005.0
2021-06-07 15:30:00,106.31,106.58,106.12,106.47,36717.0,102.7953,103.0564,102.6116,102.95,36717.0
2021-06-08 09:30:00,105.9,105.9,105.01,105.16,12427.0,102.3989,102.3989,101.5383,101.6833,12427.0
2021-06-08 10:00:00,105.18,105.23,104.95,105.1,11193.0,101.7027,101.751,101.4803,101.6253,11193.0
2021-06-08 10:30:00,105.14,105.77,105.14,105.75,12951.0,101.664,102.2732,101.664,102.2538,12951.0
2021-06-08 11:00:00,105.73,106.02,105.63,105.81,15710.0,102.2345,102.5149,102.1378,102.3118,15710.0
2021-06-08 11:30:00,105.75,106.4,105.73,106.4,12605.0,102.2538,102.8823,102.2345,102.8823,12605.0
2021-06-08 12:00:00,106.4,106.63,106.31,106.61,12172.0,102.8823,103.1047,102.7953,103.0854,12172.0
2021-06-08 12:30:00,106.61,106.62,106.3,106.3,6092.0,103.0854,103.0951,102.7856,102.7856,6092.0
2021-06-08 13:00:00,106.3,106.42,106.28,106.28,6076.0,102.7856,102.9017,102.7663,102.7663,6076.0
2021-06-08 13:30:00,106.26,106.29,106.12,106.21,8533.0,102.747,102.776,102.6116,102.6986,8533.0
2021-06-08 14:00:00,106.21,106.39,106.17,106.39,7526.0,102.6986,102.8727,102.6599,102.8727,7526.0
2021-06-08 14:30:00,106.38,106.39,106.27,106.38,6311.0,102.863,102.8727,102.7566,102.863,6311.0
2021-06-08 15:00:00,106.35,106.43,106.32,106.32,14475.0,102.834,102.9113,102.805,102.805,14475.0
2021-06-08 15:30:00,106.29,106.56,106.24,106.44,34138.0,102.776,103.0371,102.7276,102.921,34138.0
2021-06-09 09:30:00,105.98,106.04,105.03,105.47,9212.0,102.4762,102.5342,101.5576,101.9831,9212.0
2021-06-09 10:00:00,105.39,105.6,105.29,105.45,17724.0,101.9057,102.1088,101.809,101.9637,17724.0
2021-06-09 10:30:00,105.45,105.59,105.33,105.48,9738.0,101.9637,102.0991,101.8477,101.9928,9738.0
2021-06-09 11:00:00,105.49,105.62,105.45,105.58,6776.0,102.0024,102.1281,101.9637,102.0895,6776.0
2021-06-09 11:30:00,105.56,105.66,105.56,105.59,8836.0,102.0701,102.1668,102.0701,102.0991,8836.0
2021-06-09 12:00:00,105.59,105.59,105.38,105.39,4354.0,102.0991,102.0991,101.8961,101.9057,4354.0
2021-06-09 12:30:00,105.36,105.36,105.3,105.32,3472.0,101.8767,101.8767,101.8187,101.838,3472.0
2021-06-09 13:00:00,105.31,105.35,105.24,105.27,3281.0,101.8284,101.8671,101.7607,101.7897,3281.0
2021-06-09 13:30:00,105.27,105.38,105.2,105.34,11049.0,101.7897,101.8961,101.722,101.8574,11049.0
2021-06-09 14:00:00,105.38,105.42,105.26,105.41,5809.0,101.8961,101.9347,101.78,101.9251,5809.0
2021-06-09 14:30:00,105.44,105.53,105.31,105.31,11923.0,101.9541,102.0411,101.8284,101.8284,11923.0
2021-06-09 15:00:00,105.3,105.37,105.04,105.06,9967.0,101.8187,101.8864,101.5673,101.5866,9967.0
2021-06-09 15:30:00,105.04,105.11,104.74,104.81,71886.0,101.5673,101.635,101.2772,101.3449,71886.0
2021-06-10 09:30:00,105.61,105.61,104.92,104.92,9132.0,102.1185,102.1185,101.4513,101.4513,9132.0
2021-06-10 10:00:00,105.12,105.12,104.65,104.66,6816.0,101.6447,101.6447,101.1902,101.1999,6816.0
2021-06-10 10:30:00,104.64,104.71,104.44,104.57,10349.0,101.1805,101.2482,100.9871,101.1128,10349.0
2021-06-10 11:00:00,104.59,104.74,104.49,104.61,6422.0,101.1322,101.2772,101.0355,101.1515,6422.0
2021-06-10 11:30:00,104.6,104.67,104.48,104.64,5191.0,101.1419,101.2095,101.0258,101.1805,5191.0
2021-06-10 12:00:00,104.66,104.68,104.35,104.35,6608.0,101.1999,101.2192,100.9001,100.9001,6608.0
2021-06-10 12:30:00,104.41,104.51,104.38,104.46,6099.0,100.9581,101.0548,100.9291,101.0065,6099.0
2021-06-10 13:00:00,104.48,104.58,104.46,104.57,7133.0,101.0258,101.1225,101.0065,101.1128,7133.0
2021-06-10 13:30:00,104.57,104.73,104.54,104.68,8023.0,101.1128,101.2676,101.0838,101.2192,8023.0
2021-06-10 14:00:00,104.65,104.68,104.37,104.37,6897.0,101.1902,101.2192,100.9195,100.9195,6897.0
2021-06-10 14:30:00,104.37,104.4,104.25,104.26,8797.0,100.9195,100.9485,100.8034,100.8131,8797.0
2021-06-10 15:00:00,104.29,104.29,104.0,104.02,9455.0,100.8421,100.8421,100.5617,100.581,9455.0
2021-06-10 15:30:00,104.02,104.08,103.42,103.62,43639.0,100.581,100.639,100.0009,100.1942,43639.0
2021-06-11 09:30:00,103.81,104.39,103.26,103.76,10100.0,100.378,100.9388,99.8462,100.3296,10100.0
2021-06-11 10:00:00,103.69,103.69,103.37,103.56,8483.0,100.2619,100.2619,99.9525,100.1362,8483.0
2021-06-11 10:30:00,103.54,104.08,103.51,104.08,19891.0,100.1169,100.639,100.0879,100.639,19891.0
2021-06-11 11:00:00,104.04,104.2,103.76,103.88,19131.0,100.6004,100.7551,100.3296,100.4457,19131.0
2021-06-11 11:30:00,104.03,104.21,103.98,104.18,4980.0,100.5907,100.7647,100.5423,100.7357,4980.0
2021-06-11 12:00:00,104.22,104.22,103.96,104.04,13543.0,100.7744,100.7744,100.523,100.6004,13543.0
2021-06-11 12:30:00,104.01,104.13,103.97,104.13,3106.0,100.5714,100.6874,100.5327,100.6874,3106.0
2021-06-11 13:00:00,104.14,104.18,104.13,104.13,8163.0,100.6971,100.7357,100.6874,100.6874,8163.0
2021-06-11 13:30:00,104.07,104.18,103.98,104.18,5311.0,100.6294,100.7357,100.5423,100.7357,5311.0
2021-06-11 14:00:00,104.13,104.21,104.03,104.08,4434.0,100.6874,100.7647,100.5907,100.639,4434.0
2021-06-11 14:30:00,104.05,104.09,103.92,103.93,3575.0,100.61,100.6487,100.4843,100.494,3575.0
2021-06-11 15:00:00,103.89,103.98,103.86,103.87,3932.0,100.4553,100.5423,100.4263,100.436,3932.0
2021-06-11 15:30:00,103.89,104.18,103.86,104.17,42205.0,100.4553,100.7357,100.4263,100.7261,42205.0
2021-06-14 09:30:00,104.05,104.11,103.56,103.8,7077.0,100.61,100.6681,100.1362,100.3683,7077.0
2021-06-14 10:00:00,103.76,103.98,103.67,103.74,5832.0,100.3296,100.5423,100.2426,100.3103,5832.0
2021-06-14 10:30:00,103.65,103.79,103.53,103.62,6653.0,100.2233,100.3586,100.1072,100.1942,6653.0
2021-06-14 11:00:00,103.67,103.78,103.01,103.01,4452.0,100.2426,100.349,99.6044,99.6044,4452.0
2021-06-14 11:30:00,103.04,103.23,102.9,103.0,3807.0,99.6334,99.8171,99.4981,99.5947,3807.0
2021-06-14 12:00:00,102.93,102.95,102.74,102.95,4202.0,99.5271,99.5464,99.3433,99.5464,4202.0
2021-06-14 12:30:00,102.94,103.01,102.81,102.86,4381.0,99.5367,99.6044,99.411,99.4594,4381.0
2021-06-14 13:00:00,102.82,102.99,102.67,102.99,5073.0,99.4207,99.5851,99.2757,99.5851,5073.0
2021-06-14 13:30:00,102.96,103.0,102.58,102.58,4151.0,99.5561,99.5947,99.1886,99.1886,4151.0
2021-06-14 14:00:00,102.62,102.77,102.61,102.66,5082.0,99.2273,99.3724,99.2176,99.266,5082.0
2021-06-14 14:30:00,102.66,102.74,102.52,102.69,6358.0,99.266,99.3433,99.1306,99.295,6358.0
2021-06-14 15:00:00,102.7,102.8,102.67,102.71,6485.0,99.3047,99.4014,99.2757,99.3143,6485.0
2021-06-14 15:30:00,102.67,103.03,102.67,102.97,37846.0,99.2757,99.6238,99.2757,99.5657,37846.0
2021-06-15 09:30:00,103.24,103.44,103.01,103.43,13848.0,99.8268,100.0202,99.6044,100.0105,13848.0
2021-06-15 10:00:00,103.51,103.57,103.19,103.57,11146.0,100.0879,100.1459,99.7785,100.1459,11146.0
2021-06-15 10:30:00,103.63,103.64,102.88,103.04,21454.0,100.2039,100.2136,99.4787,99.6334,21454.0
2021-06-15 11:00:00,102.91,103.05,102.8,102.92,4907.0,99.5077,99.6431,99.4014,99.5174,4907.0
2021-06-15 11:30:00,102.92,102.99,102.66,102.66,6136.0,99.5174,99.5851,99.266,99.266,6136.0
2021-06-15 12:00:00,102.67,102.93,102.67,102.84,17781.0,99.2757,99.5271,99.2757,99.44,17781.0
2021-06-15 12:30:00,102.89,103.68,102.89,103.54,11748.0,99.4884,100.2523,99.4884,100.1169,11748.0
2021-06-15 13:00:00,103.65,103.9,103.61,103.75,15071.0,100.2233,100.465,100.1846,100.32,15071.0
2021-06-15 13:30:00,103.73,104.4,103.72,104.36,15929.0,100.3006,100.9485,100.2909,100.9098,15929.0
2021-06-15 14:00:00,104.37,104.66,104.24,104.4,16254.0,100.9195,101.1999,100.7938,100.9485,16254.0
2021-06-15 14:30:00,104.39,104.55,104.11,104.55,29098.0,100.9388,101.0935,100.6681,101.0935,29098.0
2021-06-15 15:00:00,104.58,104.64,104.2,104.25,12048.0,101.1225,101.1805,100.7551,100.8034,12048.0
2021-06-15 15:30:00,104.25,104.46,103.98,104.15,75045.0,100.8034,101.0065,100.5423,100.7067,75045.0
2021-06-16 09:30:00,104.01,104.17,103.22,103.52,15582.0,100.5714,100.7261,99.8075,100.0976,15582.0
2021-06-16 10:00:00,103.51,103.72,103.19,103.33,14112.0,100.0879,100.2909,99.7785,99.9138,14112.0
2021-06-16 10:30:00,103.34,103.69,103.34,103.36,11354.0,99.9235,100.2619,99.9235,99.9428,11354.0
2021-06-16 11:00:00,103.4,103.89,103.36,103.86,13233.0,99.9815,100.4553,99.9428,100.4263,13233.0
2021-06-16 11:30:00,103.92,103.98,103.67,103.67,18291.0,100.4843,100.5423,100.2426,100.2426,18291.0
2021-06-16 12:00:00,103.74,103.82,103.6,103.63,9187.0,100.3103,100.3876,100.1749,100.2039,9187.0
2021-06-16 12:30:00,103.52,103.52,102.98,103.06,14796.0,100.0976,100.0976,99.5754,99.6528,14796.0
2021-06-16 13:00:00,103.02,103.05,102.84,102.88,16539.0,99.6141,99.6431,99.44,99.4787,16539.0
2021-06-16 13:30:00,102.88,103.03,102.78,102.99,12725.0,99.4787,99.6238,99.382,99.5851,12725.0
2021-06-16 14:00:00,102.97,103.92,102.6,103.74,20950.0,99.5657,100.4843,99.208,100.3103,20950.0
2021-06-16 14:30:00,103.64,103.94,103.52,103.75,15230.0,100.2136,100.5037,100.0976,100.32,15230.0
2021-06-16 15:00:00,103.74,104.02,103.61,103.65,22753.0,100.3103,100.581,100.1846,100.2233,22753.0
2021-06-16 15:30:00,103.63,103.66,103.02,103.06,60612.0,100.2039,100.2329,99.6141,99.6528,60612.0
2021-06-17 09:30:00,103.61,103.8,101.91,101.92,7528.0,100.1846,100.3683,98.5408,98.5505,7528.0
2021-06-17 10:00:00,102.1,102.12,101.0,101.26,24146.0,98.7245,98.7438,97.6609,97.9123,24146.0
2021-06-17 10:30:00,101.17,101.45,100.97,101.12,15520.0,97.8252,98.096,97.6319,97.7769,15520.0
2021-06-17 11:00:00,101.09,101.09,100.09,100.09,10351.0,97.7479,97.7479,96.781,96.781,10351.0
2021-06-17 11:30:00,100.09,100.2,99.26,99.37,19477.0,96.781,96.8873,95.9784,96.0848,19477.0
2021-06-17 12:00:00,99.41,99.43,98.66,98.76,16001.0,96.1234,96.1428,95.3982,95.4949,16001.0
2021-06-17 12:30:00,98.77,98.8,98.39,98.74,41030.0,95.5046,95.5336,95.1372,95.4756,41030.0
2021-06-17 13:00:00,98.93,99.33,98.92,98.95,8423.0,95.6593,96.0461,95.6496,95.6786,8423.0
2021-06-17 13:30:00,98.93,99.09,98.73,98.81,17382.0,95.6593,95.814,95.4659,95.5433,17382.0
2021-06-17 14:00:00,98.81,99.02,98.59,98.59,12646.0,95.5433,95.7463,95.3305,95.3305,12646.0
2021-06-17 14:30:00,98.59,98.59,98.26,98.37,17952.0,95.3305,95.3305,95.0115,95.1178,17952.0
2021-06-17 15:00:00,98.34,98.71,98.3,98.62,27584.0,95.0888,95.4466,95.0501,95.3596,27584.0
2021-06-17 15:30:00,98.66,98.75,98.08,98.12,81012.0,95.3982,95.4853,94.8374,94.8761,81012.0
2021-06-18 09:30:00,95.46,96.54,95.14,95.62,124535.0,92.304,93.3483,91.9946,92.4587,124535.0
2021-06-18 10:00:00,95.62,95.82,94.6,94.67,40726.0,92.4587,92.6521,91.4725,91.5401,40726.0
2021-06-18 10:30:00,94.75,95.09,94.54,94.9,38222.0,91.6175,91.9463,91.4144,91.7625,38222.0
2021-06-18 11:00:00,94.86,95.51,94.75,95.13,33662.0,91.7239,92.3524,91.6175,91.9849,33662.0
2021-06-18 11:30:00,95.09,95.43,95.09,95.27,19667.0,91.9463,92.275,91.9463,92.1203,19667.0
2021-06-18 12:00:00,95.28,95.28,94.93,95.18,19939.0,92.13,92.13,91.7915,92.0333,19939.0
2021-06-18 12:30:00,95.15,95.36,94.87,94.93,21153.0,92.0043,92.2073,91.7335,91.7915,21153.0
2021-06-18 13:00:00,94.93,95.14,94.84,94.95,20236.0,91.7915,91.9946,91.7045,91.8109,20236.0
2021-06-18 13:30:00,94.95,95.13,94.72,94.88,15556.0,91.8109,91.9849,91.5885,91.7432,15556.0
2021-06-18 14:00:00,94.86,95.09,94.76,95.09,20910.0,91.7239,91.9463,91.6272,91.9463,20910.0
2021-06-18 14:30:00,95.05,95.1,94.02,94.11,39006.0,91.9076,91.9559,90.9116,90.9987,39006.0
2021-06-18 15:00:00,94.13,94.64,94.1,94.37,29927.0,91.018,91.5111,90.989,91.2501,29927.0
2021-06-18 15:30:00,94.41,94.72,91.97,92.16,492996.0,91.2887,91.5885,88.9294,89.1131,492996.0
2021-06-21 09:30:00,93.08,94.59,93.08,94.18,38365.0,90.0027,91.4628,90.0027,91.0663,38365.0
2021-06-21 10:00:00,94.14,95.31,94.1,95.12,57157.0,91.0277,92.159,90.989,91.9753,57157.0
2021-06-21 10:30:00,95.13,95.25,94.88,95.24,24027.0,91.9849,92.101,91.7432,92.0913,24027.0
2021-06-21 11:00:00,95.28,95.68,94.78,95.48,45600.0,92.13,92.5168,91.6465,92.3234,45600.0
2021-06-21 11:30:00,95.52,95.84,95.4,95.54,33630.0,92.362,92.6715,92.246,92.3814,33630.0
2021-06-21 12:00:00,95.5,95.59,95.12,95.14,9663.0,92.3427,92.4297,91.9753,91.9946,9663.0
2021-06-21 12:30:00,95.14,95.35,95.05,95.35,15551.0,91.9946,92.1977,91.9076,92.1977,15551.0
2021-06-21 13:00:00,95.34,95.54,95.33,95.47,16628.0,92.188,92.3814,92.1783,92.3137,16628.0
2021-06-21 13:30:00,95.45,95.62,95.27,95.62,19912.0,92.2944,92.4587,92.1203,92.4587,19912.0
2021-06-21 14:00:00,95.68,95.8,95.19,95.2,34113.0,92.5168,92.6328,92.043,92.0526,34113.0
2021-06-21 14:30:00,95.24,95.55,95.16,95.54,25960.0,92.0913,92.391,92.0139,92.3814,25960.0
2021-06-21 15:00:00,95.52,95.76,95.45,95.49,42048.0,92.362,92.5941,92.2944,92.333,42048.0
2021-06-21 15:30:00,95.49,95.86,95.39,95.73,133278.0,92.333,92.6908,92.2363,92.5651,133278.0
2021-06-22 09:30:00,95.7,95.7,94.24,94.9,14207.0,92.5361,92.5361,91.1244,91.7625,14207.0
2021-06-22 10:00:00,94.88,95.18,94.72,95.0,20874.0,91.7432,92.0333,91.5885,91.8592,20874.0
2021-06-22 10:30:00,95.04,95.57,94.93,95.5,25300.0,91.8979,92.4104,91.7915,92.3427,25300.0
2021-06-22 11:00:00,95.47,95.73,95.39,95.49,17800.0,92.3137,92.5651,92.2363,92.333,17800.0
2021-06-22 11:30:00,95.46,95.51,95.21,95.23,14822.0,92.304,92.3524,92.0623,92.0816,14822.0
2021-06-22 12:00:00,95.25,95.33,94.9,94.96,11235.0,92.101,92.1783,91.7625,91.8206,11235.0
2021-06-22 12:30:00,94.96,94.97,94.79,94.95,12741.0,91.8206,91.8302,91.6562,91.8109,12741.0
2021-06-22 13:00:00,94.99,95.24,94.99,95.17,12723.0,91.8496,92.0913,91.8496,92.0236,12723.0
2021-06-22 13:30:00,95.22,95.22,95.02,95.06,9140.0,92.072,92.072,91.8786,91.9172,9140.0
2021-06-22 14:00:00,95.06,95.14,94.96,95.09,26374.0,91.9172,91.9946,91.8206,91.9463,26374.0
2021-06-22 14:30:00,95.07,95.23,95.01,95.16,9509.0,91.9269,92.0816,91.8689,92.0139,9509.0
2021-06-22 15:00:00,95.16,95.32,95.1,95.13,14581.0,92.0139,92.1687,91.9559,91.9849,14581.0
2021-06-22 15:30:00,95.21,95.24,95.03,95.05,65262.0,92.0623,92.0913,91.8882,91.9076,65262.0
2021-06-23 09:30:00,95.44,95.64,94.94,95.01,11614.0,92.2847,92.4781,91.8012,91.8689,11614.0
2021-06-23 10:00:00,95.05,95.7,94.87,95.46,17362.0,91.9076,92.5361,91.7335,92.304,17362.0
2021-06-23 10:30:00,95.5,96.05,95.34,95.93,27949.0,92.3427,92.8745,92.188,92.7585,27949.0
2021-06-23 11:00:00,95.98,96.07,95.79,95.99,13943.0,92.8068,92.8939,92.6231,92.8165,13943.0
2021-06-23 11:30:00,95.97,95.97,95.57,95.58,16239.0,92.7972,92.7972,92.4104,92.4201,16239.0
2021-06-23 12:00:00,95.58,95.81,95.47,95.71,16798.0,92.4201,92.6425,92.3137,92.5458,16798.0
2021-06-23 12:30:00,95.67,95.78,95.58,95.68,12943.0,92.5071,92.6134,92.4201,92.5168,12943.0
2021-06-23 13:00:00,95.73,95.83,95.65,95.8,16010.0,92.5651,92.6618,92.4877,92.6328,16010.0
2021-06-23 13:30:00,95.78,95.91,95.72,95.87,16436.0,92.6134,92.7391,92.5554,92.7005,16436.0
2021-06-23 14:00:00,95.86,96.01,95.76,95.85,25381.0,92.6908,92.8358,92.5941,92.6811,25381.0
2021-06-23 14:30:00,95.85,95.85,95.46,95.63,15319.0,92.6811,92.6811,92.304,92.4684,15319.0
2021-06-23 15:00:00,95.61,95.78,95.56,95.65,37950.0,92.4491,92.6134,92.4007,92.4877,37950.0
2021-06-23 15:30:00,95.66,95.67,95.02,95.06,142546.0,92.4974,92.5071,91.8786,91.9172,142546.0
2021-06-24 09:30:00,95.28,95.53,95.04,95.28,14881.0,92.13,92.3717,91.8979,92.13,14881.0
2021-06-24 10:00:00,95.22,95.51,95.11,95.34,8437.0,92.072,92.3524,91.9656,92.188,8437.0
2021-06-24 10:30:00,95.33,95.35,94.98,95.07,21592.0,92.1783,92.1977,91.8399,91.9269,21592.0
2021-06-24 11:00:00,95.11,95.36,95.0,95.1,38463.0,91.9656,92.2073,91.8592,91.9559,38463.0
2021-06-24 11:30:00,95.17,95.43,95.1,95.32,13725.0,92.0236,92.275,91.9559,92.1687,13725.0
2021-06-24 12:00:00,95.26,95.33,95.0,95.26,10337.0,92.1106,92.1783,91.8592,92.1106,10337.0
2021-06-24 12:30:00,95.24,95.85,95.23,95.85,12907.0,92.0913,92.6811,92.0816,92.6811,12907.0
2021-06-24 13:00:00,95.83,95.97,95.7,95.7,9073.0,92.6618,92.7972,92.5361,92.5361,9073.0
2021-06-24 13:30:00,95.73,96.22,95.73,96.21,12298.0,92.5651,93.0389,92.5651,93.0292,12298.0
2021-06-24 14:00:00,96.21,96.45,96.21,96.44,15598.0,93.0292,93.2613,93.0292,93.2516,15598.0
2021-06-24 14:30:00,96.49,96.56,96.4,96.54,19888.0,93.3,93.3677,93.2129,93.3483,19888.0
2021-06-24 15:00:00,96.51,96.75,96.36,96.47,37090.0,93.3193,93.5514,93.1743,93.2806,37090.0
2021-06-24 15:30:00,96.44,96.88,96.27,96.31,128862.0,93.2516,93.6771,93.0872,93.1259,128862.0
2021-06-25 09:30:00,96.81,97.25,96.27,97.1,11781.0,93.6094,94.0348,93.0872,93.8898,11781.0
2021-06-25 10:00:00,96.98,97.33,96.76,97.09,9287.0,93.7738,94.1122,93.561,93.8801,9287.0
2021-06-25 10:30:00,97.12,97.17,96.82,97.11,5162.0,93.9091,93.9575,93.6191,93.8995,5162.0
2021-06-25 11:00:00,97.15,97.46,97.15,97.41,6667.0,93.9382,94.2379,93.9382,94.1896,6667.0
2021-06-25 11:30:00,97.43,97.47,97.25,97.44,4692.0,94.2089,94.2476,94.0348,94.2186,4692.0
2021-06-25 12:00:00,97.43,97.76,97.43,97.65,10709.0,94.2089,94.528,94.2089,94.4216,10709.0
2021-06-25 12:30:00,97.65,97.7,97.52,97.7,4831.0,94.4216,94.47,94.2959,94.47,4831.0
2021-06-25 13:00:00,97.7,97.71,97.6,97.65,7066.0,94.47,94.4796,94.3733,94.4216,7066.0
2021-06-25 13:30:00,97.69,97.89,97.63,97.85,4619.0,94.4603,94.6537,94.4023,94.615,4619.0
2021-06-25 14:00:00,97.83,97.94,97.78,97.94,6827.0,94.5957,94.702,94.5473,94.702,6827.0
2021-06-25 14:30:00,97.92,98.01,97.74,97.81,8398.0,94.6827,94.7697,94.5086,94.5763,8398.0
2021-06-25 15:00:00,97.81,98.05,97.8,98.01,7577.0,94.5763,94.8084,94.5667,94.7697,7577.0
2021-06-25 15:30:00,97.99,98.4,97.94,98.02,39977.0,94.7504,95.1468,94.702,94.7794,39977.0
2021-06-28 09:30:00,97.74,97.98,96.54,97.24,12668.0,94.5086,94.7407,93.3483,94.0252,12668.0
2021-06-28 10:00:00,97.12,97.19,96.56,96.91,11864.0,93.9091,93.9768,93.3677,93.7061,11864.0
2021-06-28 10:30:00,96.79,96.86,96.52,96.61,9479.0,93.5901,93.6577,93.329,93.416,9479.0
2021-06-28 11:00:00,96.61,96.67,96.05,96.05,14860.0,93.416,93.474,92.8745,92.8745,14860.0
2021-06-28 11:30:00,96.05,96.45,96.05,96.41,6439.0,92.8745,93.2613,92.8745,93.2226,6439.0
2021-06-28 12:00:00,96.45,96.45,96.06,96.07,7561.0,93.2613,93.2613,92.8842,92.8939,7561.0
2021-06-28 12:30:00,96.06,96.33,96.03,96.27,16888.0,92.8842,93.1453,92.8552,93.0872,16888.0
2021-06-28 13:00:00,96.23,96.29,96.06,96.11,8802.0,93.0486,93.1066,92.8842,92.9325,8802.0
2021-06-28 13:30:00,96.11,96.28,96.07,96.24,9970.0,92.9325,93.0969,92.8939,93.0582,9970.0
2021-06-28 14:00:00,96.23,96.57,96.22,96.49,8607.0,93.0486,93.3773,93.0389,93.3,8607.0
2021-06-28 14:30:00,96.53,96.58,96.18,96.2,8965.0,93.3387,93.387,93.0002,93.0196,8965.0
2021-06-28 15:00:00,96.23,96.44,96.08,96.39,12677.0,93.0486,93.2516,92.9035,93.2033,12677.0
2021-06-28 15:30:00,96.39,96.46,96.18,96.21,70378.0,93.2033,93.271,93.0002,93.0292,70378.0
2021-06-29 09:30:00,96.87,97.43,96.55,96.81,14326.0,93.6674,94.2089,93.358,93.6094,14326.0
2021-06-29 10:00:00,96.86,97.04,96.68,97.01,16053.0,93.6577,93.8318,93.4837,93.8028,16053.0
2021-06-29 10:30:00,96.93,97.02,96.51,96.51,13012.0,93.7254,93.8125,93.3193,93.3193,13012.0
2021-06-29 11:00:00,96.6,96.63,96.22,96.3,26781.0,93.4063,93.4353,93.0389,93.1163,26781.0
2021-06-29 11:30:00,96.24,96.26,95.98,96.11,10394.0,93.0582,93.0776,92.8068,92.9325,10394.0
2021-06-29 12:00:00,96.16,96.16,95.66,95.66,10915.0,92.9809,92.9809,92.4974,92.4974,10915.0
2021-06-29 12:30:00,95.66,95.66,95.47,95.5,9217.0,92.4974,92.4974,92.3137,92.3427,9217.0
2021-06-29 13:00:00,95.54,95.6,95.4,95.6,4680.0,92.3814,92.4394,92.246,92.4394,4680.0
2021-06-29 13:30:00,95.56,95.57,95.29,95.37,18323.0,92.4007,92.4104,92.1396,92.217,18323.0
2021-06-29 14:00:00,95.35,95.48,95.26,95.47,5827.0,92.1977,92.3234,92.1106,92.3137,5827.0
2021-06-29 14:30:00,95.41,95.43,95.08,95.31,8947.0,92.2557,92.275,91.9366,92.159,8947.0
2021-06-29 15:00:00,95.27,95.4,95.26,95.29,15112.0,92.1203,92.246,92.1106,92.1396,15112.0
2021-06-29 15:30:00,95.26,95.35,95.11,95.16,66582.0,92.1106,92.1977,91.9656,92.0139,66582.0
2021-06-30 09:30:00,94.68,95.18,94.43,94.67,19562.0,91.5498,92.0333,91.3081,91.5401,19562.0
2021-06-30 10:00:00,94.73,94.88,94.48,94.66,42503.0,91.5982,91.7432,91.3564,91.5305,42503.0
2021-06-30 10:30:00,94.68,95.0,94.6,94.94,22674.0,91.5498,91.8592,91.4725,91.8012,22674.0
2021-06-30 11:00:00,94.92,94.92,94.59,94.81,23911.0,91.7819,91.7819,91.4628,91.6755,23911.0
2021-06-30 11:30:00,94.84,94.97,94.65,94.65,30305.0,91.7045,91.8302,91.5208,91.5208,30305.0
2021-06-30 12:00:00,94.64,94.9,94.63,94.9,17611.0,91.5111,91.7625,91.5015,91.7625,17611.0
2021-06-30 12:30:00,94.89,95.02,94.8,94.8,18662.0,91.7529,91.8786,91.6658,91.6658,18662.0
2021-06-30 13:00:00,94.84,94.86,94.59,94.69,12757.0,91.7045,91.7239,91.4628,91.5595,12757.0
2021-06-30 13:30:00,94.72,94.73,94.46,94.55,11135.0,91.5885,91.5982,91.3371,91.4241,11135.0
2021-06-30 14:00:00,94.58,94.65,94.47,94.59,30262.0,91.4531,91.5208,91.3468,91.4628,30262.0
2021-06-30 14:30:00,94.59,94.98,94.57,94.97,9487.0,91.4628,91.8399,91.4434,91.8302,9487.0
2021-06-30 15:00:00,94.98,95.16,94.78,95.11,11329.0,91.8399,92.0139,91.6465,91.9656,11329.0
2021-06-30 15:30:00,95.11,95.42,95.05,95.27,143769.0,91.9656,92.2653,91.9076,92.1203,143769.0
2021-07-01 09:30:00,95.62,95.89,95.13,95.56,11923.0,92.6477,92.9093,92.1729,92.5895,11923.0
2021-07-01 10:00:00,95.55,95.89,95.37,95.47,37866.0,92.5798,92.9093,92.4054,92.5023,37866.0
2021-07-01 10:30:00,95.42,95.53,95.22,95.3,25244.0,92.4539,92.5604,92.2601,92.3376,25244.0
2021-07-01 11:00:00,95.3,95.63,95.3,95.49,102991.0,92.3376,92.6573,92.3376,92.5217,102991.0
2021-07-01 11:30:00,95.49,95.54,95.3,95.44,54603.0,92.5217,92.5701,92.3376,92.4732,54603.0
2021-07-01 12:00:00,95.47,95.52,95.23,95.34,16991.0,92.5023,92.5508,92.2698,92.3764,16991.0
2021-07-01 12:30:00,95.35,95.58,95.35,95.51,29444.0,92.386,92.6089,92.386,92.5411,29444.0
2021-07-01 13:00:00,95.52,95.84,95.51,95.78,32682.0,92.5508,92.8608,92.5411,92.8027,32682.0
2021-07-01 13:30:00,95.84,95.84,95.67,95.78,28204.0,92.8608,92.8608,92.6961,92.8027,28204.0
2021-07-01 14:00:00,95.78,95.83,95.47,95.83,21898.0,92.8027,92.8511,92.5023,92.8511,21898.0
2021-07-01 14:30:00,95.84,96.32,95.82,96.23,27569.0,92.8608,93.3259,92.8414,93.2387,27569.0
2021-07-01 15:00:00,96.27,96.6,96.21,96.47,26208.0,93.2774,93.5972,93.2193,93.4712,26208.0
2021-07-01 15:30:00,96.43,96.77,96.35,96.66,93212.0,93.4325,93.7619,93.355,93.6553,93212.0
2021-07-02 09:30:00,96.46,96.91,96.1,96.43,7367.0,93.4615,93.8976,93.1127,93.4325,7367.0
2021-07-02 10:00:00,96.42,96.52,95.85,96.09,7691.0,93.4228,93.5197,92.8705,93.103,7691.0
2021-07-02 10:30:00,96.08,96.26,95.95,96.15,6699.0,93.0934,93.2678,92.9674,93.1612,6699.0
2021-07-02 11:00:00,96.12,96.22,95.95,96.19,5590.0,93.1321,93.229,92.9674,93.1999,5590.0
2021-07-02 11:30:00,96.18,96.2,95.61,95.62,19105.0,93.1902,93.2096,92.638,92.6477,19105.0
2021-07-02 12:00:00,95.67,95.75,95.51,95.51,17239.0,92.6961,92.7736,92.5411,92.5411,17239.0
2021-07-02 12:30:00,95.52,95.9,95.46,95.72,11815.0,92.5508,92.9189,92.4926,92.7445,11815.0
2021-07-02 13:00:00,95.76,95.87,95.72,95.72,15751.0,92.7833,92.8899,92.7445,92.7445,15751.0
2021-07-02 13:30:00,95.74,95.86,95.65,95.79,13091.0,92.7639,92.8802,92.6767,92.8124,13091.0
2021-07-02 14:00:00,95.76,95.86,95.7,95.78,13872.0,92.7833,92.8802,92.7252,92.8027,13872.0
2021-07-02 14:30:00,95.79,95.85,95.68,95.75,11885.0,92.8124,92.8705,92.7058,92.7736,11885.0
2021-07-02 15:00:00,95.78,95.85,95.73,95.79,10519.0,92.8027,92.8705,92.7542,92.8124,10519.0
2021-07-02 15:30:00,95.77,95.89,95.62,95.79,38269.0,92.793,92.9093,92.6477,92.8124,38269.0
2021-07-06 09:30:00,95.7,95.7,94.49,94.49,13359.0,92.7252,92.7252,91.5528,91.5528,13359.0
2021-07-06 10:00:00,94.52,94.52,94.06,94.21,22878.0,91.5818,91.5818,91.1361,91.2815,22878.0
2021-07-06 10:30:00,94.18,94.19,93.36,93.37,12141.0,91.2524,91.2621,90.4579,90.4676,12141.0
2021-07-06 11:00:00,93.4,93.8,93.32,93.56,10921.0,90.4967,90.8842,90.4191,90.6517,10921.0
2021-07-06 11:30:00,93.61,93.86,93.59,93.75,7536.0,90.7001,90.9424,90.6808,90.8358,7536.0
2021-07-06 12:00:00,93.72,93.85,93.38,93.48,18205.0,90.8067,90.9327,90.4773,90.5742,18205.0
2021-07-06 12:30:00,93.4,93.61,93.22,93.61,13635.0,90.4967,90.7001,90.3223,90.7001,13635.0
2021-07-06 13:00:00,93.59,93.8,93.54,93.74,5821.0,90.6808,90.8842,90.6323,90.8261,5821.0
2021-07-06 13:30:00,93.69,93.98,93.65,93.96,7189.0,90.7776,91.0586,90.7389,91.0393,7189.0
2021-07-06 14:00:00,94.02,94.18,93.98,94.18,8165.0,91.0974,91.2524,91.0586,91.2524,8165.0
2021-07-06 14:30:00,94.21,94.28,94.01,94.01,10392.0,91.2815,91.3493,91.0877,91.0877,10392.0
2021-07-06 15:00:00,94.0,94.14,93.96,94.06,17579.0,91.078,91.2137,91.0393,91.1361,17579.0
2021-07-06 15:30:00,94.06,94.25,93.96,94.06,83799.0,91.1361,91.3202,91.0393,91.1361,83799.0
2021-07-07 09:30:00,93.18,94.4,93.18,93.79,22386.0,90.2835,91.4656,90.2835,90.8745,22386.0
2021-07-07 10:00:00,93.87,94.05,93.7,93.88,10857.0,90.952,91.1265,90.7873,90.9617,10857.0
2021-07-07 10:30:00,93.68,94.1,93.48,93.87,21885.0,90.768,91.1749,90.5742,90.952,21885.0
2021-07-07 11:00:00,93.87,94.36,93.81,94.31,20376.0,90.952,91.4268,90.8939,91.3784,20376.0
2021-07-07 11:30:00,94.35,94.72,94.0,94.0,8643.0,91.4171,91.7756,91.078,91.078,8643.0
2021-07-07 12:00:00,94.09,94.43,94.09,94.33,6600.0,91.1652,91.4946,91.1652,91.3978,6600.0
2021-07-07 12:30:00,94.36,94.61,94.18,94.33,10541.0,91.4268,91.669,91.2524,91.3978,10541.0
2021-07-07 13:00:00,94.39,94.42,94.26,94.29,9651.0,91.4559,91.485,91.3299,91.359,9651.0
2021-07-07 13:30:00,94.24,94.53,94.21,94.29,12396.0,91.3105,91.5915,91.2815,91.359,12396.0
2021-07-07 14:00:00,94.3,94.58,94.29,94.43,24884.0,91.3687,91.64,91.359,91.4946,24884.0
2021-07-07 14:30:00,94.44,94.7,94.32,94.66,18496.0,91.5043,91.7562,91.3881,91.7175,18496.0
2021-07-07 15:00:00,94.64,94.85,94.58,94.85,18669.0,91.6981,91.9016,91.64,91.9016,18669.0
2021-07-07 15:30:00,94.83,94.87,94.54,94.67,74848.0,91.8822,91.921,91.6012,91.7272,74848.0
2021-07-08 09:30:00,92.57,92.91,91.83,92.44,17550.0,89.6925,90.0219,88.9755,89.5665,17550.0
2021-07-08 10:00:00,92.2,92.2,91.56,92.01,24421.0,89.334,89.334,88.7139,89.1499,24421.0
2021-07-08 10:30:00,92.0,92.27,91.77,92.01,24361.0,89.1402,89.4018,88.9173,89.1499,24361.0
2021-07-08 11:00:00,92.06,92.42,92.06,92.29,17695.0,89.1983,89.5471,89.1983,89.4212,17695.0
2021-07-08 11:30:00,92.33,92.5,92.27,92.3,9100.0,89.4599,89.6246,89.4018,89.4309,9100.0
2021-07-08 12:00:00,92.29,92.59,92.24,92.42,12332.0,89.4212,89.7118,89.3727,89.5471,12332.0
2021-07-08 12:30:00,92.4,92.5,92.28,92.48,16217.0,89.5277,89.6246,89.4115,89.6053,16217.0
2021-07-08 13:00:00,92.5,92.56,91.78,91.9,23938.0,89.6246,89.6828,88.927,89.0433,23938.0
2021-07-08 13:30:00,91.96,91.96,91.46,91.57,13827.0,89.1014,89.1014,88.617,88.7235,13827.0
2021-07-08 14:00:00,91.54,91.61,91.34,91.34,28969.0,88.6945,88.7623,88.5007,88.5007,28969.0
2021-07-08 14:30:00,91.37,91.55,91.2,91.32,22135.0,88.5298,88.7042,88.365,88.4813,22135.0
2021-07-08 15:00:00,91.31,91.79,91.29,91.74,37763.0,88.4716,88.9367,88.4522,88.8883,37763.0
2021-07-08 15:30:00,91.7,91.82,91.36,91.74,100926.0,88.8495,88.9658,88.5201,88.8883,100926.0
2021-07-09 09:30:00,92.97,93.38,92.79,93.3,23207.0,90.08,90.4773,89.9056,90.3998,23207.0
2021-07-09 10:00:00,93.48,94.06,93.44,94.06,11402.0,90.5742,91.1361,90.5354,91.1361,11402.0
2021-07-09 10:30:00,94.09,94.15,93.65,93.72,14788.0,91.1652,91.2233,90.7389,90.8067,14788.0
2021-07-09 11:00:00,93.71,93.97,93.66,93.75,20483.0,90.797,91.0489,90.7486,90.8358,20483.0
2021-07-09 11:30:00,93.8,94.14,93.75,93.88,8431.0,90.8842,91.2137,90.8358,90.9617,8431.0
2021-07-09 12:00:00,93.89,93.92,93.73,93.73,5700.0,90.9714,91.0005,90.8164,90.8164,5700.0
2021-07-09 12:30:00,93.72,93.96,93.66,93.91,3998.0,90.8067,91.0393,90.7486,90.9908,3998.0
2021-07-09 13:00:00,93.95,94.0,93.88,93.99,3945.0,91.0296,91.078,90.9617,91.0683,3945.0
2021-07-09 13:30:00,94.0,94.22,93.97,94.15,5361.0,91.078,91.2912,91.0489,91.2233,5361.0
2021-07-09 14:00:00,94.18,94.23,94.07,94.23,9109.0,91.2524,91.3009,91.1458,91.3009,9109.0
2021-07-09 14:30:00,94.19,94.41,94.15,94.36,9524.0,91.2621,91.4753,91.2233,91.4268,9524.0
2021-07-09 15:00:00,94.37,94.46,94.29,94.38,12843.0,91.4365,91.5237,91.359,91.4462,12843.0
2021-07-09 15:30:00,94.38,94.52,94.26,94.49,40754.0,91.4462,91.5818,91.3299,91.5528,40754.0
2021-07-12 09:30:00,93.67,94.15,93.14,94.05,15712.0,90.7583,91.2233,90.2447,91.1265,15712.0
2021-07-12 10:00:00,94.14,94.54,94.04,94.38,11704.0,91.2137,91.6012,91.1168,91.4462,11704.0
2021-07-12 10:30:00,94.4,94.6,94.14,94.26,9620.0,91.4656,91.6594,91.2137,91.3299,9620.0
2021-07-12 11:00:00,94.26,94.31,93.9,94.24,26802.0,91.3299,91.3784,90.9811,91.3105,26802.0
2021-07-12 11:30:00,94.17,94.45,93.92,94.43,6645.0,91.2427,91.514,91.0005,91.4946,6645.0
2021-07-12 12:00:00,94.46,94.49,94.17,94.3,4743.0,91.5237,91.5528,91.2427,91.3687,4743.0
2021-07-12 12:30:00,94.25,94.36,94.05,94.17,7079.0,91.3202,91.4268,91.1265,91.2427,7079.0
2021-07-12 13:00:00,94.27,94.4,94.07,94.31,5965.0,91.3396,91.4656,91.1458,91.3784,5965.0
2021-07-12 13:30:00,94.32,94.41,94.2,94.22,6970.0,91.3881,91.4753,91.2718,91.2912,6970.0
2021-07-12 14:00:00,94.19,94.39,94.13,94.36,6980.0,91.2621,91.4559,91.204,91.4268,6980.0
2021-07-12 14:30:00,94.37,94.45,94.25,94.33,6020.0,91.4365,91.514,91.3202,91.3978,6020.0
2021-07-12 15:00:00,94.32,94.37,94.05,94.21,18819.0,91.3881,91.4365,91.1265,91.2815,18819.0
2021-07-12 15:30:00,94.24,94.6,94.12,94.5,38301.0,91.3105,91.6594,91.1943,91.5625,38301.0
2021-07-13 09:30:00,94.09,94.37,93.77,93.81,8309.0,91.1652,91.4365,90.8552,90.8939,8309.0
2021-07-13 10:00:00,93.78,94.16,93.61,93.88,18513.0,90.8648,91.233,90.7001,90.9617,18513.0
2021-07-13 10:30:00,93.84,94.03,93.83,94.03,17987.0,90.923,91.1071,90.9133,91.1071,17987.0
2021-07-13 11:00:00,94.02,94.1,93.9,94.03,12535.0,91.0974,91.1749,90.9811,91.1071,12535.0
2021-07-13 11:30:00,93.98,94.19,93.89,94.03,10977.0,91.0586,91.2621,90.9714,91.1071,10977.0
2021-07-13 12:00:00,94.03,94.18,93.87,93.9,4692.0,91.1071,91.2524,90.952,90.9811,4692.0
2021-07-13 12:30:00,93.91,93.94,93.65,93.7,8826.0,90.9908,91.0199,90.7389,90.7873,8826.0
2021-07-13 13:00:00,93.68,94.1,93.68,94.04,4992.0,90.768,91.1749,90.768,91.1168,4992.0
2021-07-13 13:30:00,94.07,94.39,94.03,94.34,5140.0,91.1458,91.4559,91.1071,91.4074,5140.0
2021-07-13 14:00:00,94.34,94.44,94.17,94.17,13386.0,91.4074,91.5043,91.2427,91.2427,13386.0
2021-07-13 14:30:00,94.12,94.13,93.93,93.95,10044.0,91.1943,91.204,91.0102,91.0296,10044.0
2021-07-13 15:00:00,93.98,94.1,93.83,94.06,21401.0,91.0586,91.1749,90.9133,91.1361,21401.0
2021-07-13 15:30:00,94.03,94.17,93.97,94.06,64261.0,91.1071,91.2427,91.0489,91.1361,64261.0
2021-07-14 09:30:00,93.91,95.07,93.91,94.23,10512.0,90.9908,92.1147,90.9908,91.3009,10512.0
2021-07-14 10:00:00,94.16,94.3,93.87,93.91,13175.0,91.233,91.3687,90.952,90.9908,13175.0
2021-07-14 10:30:00,93.89,93.98,93.77,93.87,10889.0,90.9714,91.0586,90.8552,90.952,10889.0
2021-07-14 11:00:00,93.87,93.88,93.48,93.61,13390.0,90.952,90.9617,90.5742,90.7001,13390.0
2021-07-14 11:30:00,93.69,93.81,93.29,93.41,7617.0,90.7776,90.8939,90.3901,90.5063,7617.0
2021-07-14 12:00:00,93.47,93.72,93.47,93.66,3740.0,90.5645,90.8067,90.5645,90.7486,3740.0
2021-07-14 12:30:00,93.61,93.88,93.61,93.83,4249.0,90.7001,90.9617,90.7001,90.9133,4249.0
2021-07-14 13:00:00,93.82,93.85,93.55,93.72,4912.0,90.9036,90.9327,90.642,90.8067,4912.0
2021-07-14 13:30:00,93.77,94.04,93.77,94.04,5351.0,90.8552,91.1168,90.8552,91.1168,5351.0
2021-07-14 14:00:00,94.0,94.0,93.74,93.81,5088.0,91.078,91.078,90.8261,90.8939,5088.0
2021-07-14 14:30:00,93.81,93.99,93.76,93.99,13420.0,90.8939,91.0683,90.8455,91.0683,13420.0
2021-07-14 15:00:00,94.03,94.17,93.93,93.93,6565.0,91.1071,91.2427,91.0102,91.0102,6565.0
2021-07-14 15:30:00,93.89,93.97,93.65,93.78,51851.0,90.9714,91.0489,90.7389,90.8648,51851.0
2021-07-15 09:30:00,92.52,93.61,92.45,93.4,8174.0,89.644,90.7001,89.5762,90.4967,8174.0
2021-07-15 10:00:00,93.48,94.04,93.43,94.03,10389.0,90.5742,91.1168,90.5257,91.1071,10389.0
2021-07-15 10:30:00,93.87,94.34,93.86,94.19,8353.0,90.952,91.4074,90.9424,91.2621,8353.0
2021-07-15 11:00:00,94.13,94.14,93.85,93.92,9139.0,91.204,91.2137,90.9327,91.0005,9139.0
2021-07-15 11:30:00,93.9,94.51,93.88,94.39,5854.0,90.9811,91.5722,90.9617,91.4559,5854.0
2021-07-15 12:00:00,94.23,94.42,94.18,94.19,6738.0,91.3009,91.485,91.2524,91.2621,6738.0
2021-07-15 12:30:00,94.15,94.22,94.05,94.06,3020.0,91.2233,91.2912,91.1265,91.1361,3020.0
2021-07-15 13:00:00,93.97,93.98,93.55,93.73,6204.0,91.0489,91.0586,90.642,90.8164,6204.0
2021-07-15 13:30:00,93.72,93.72,93.5,93.53,7449.0,90.8067,90.8067,90.5936,90.6226,7449.0
2021-07-15 14:00:00,93.59,93.96,93.58,93.96,6561.0,90.6808,91.0393,90.6711,91.0393,6561.0
2021-07-15 14:30:00,93.91,93.97,93.82,93.9,8692.0,90.9908,91.0489,90.9036,90.9811,8692.0
2021-07-15 15:00:00,93.95,94.28,93.95,94.28,8957.0,91.0296,91.3493,91.0296,91.3493,8957.0
2021-07-15 15:30:00,94.29,94.62,94.27,94.49,52874.0,91.359,91.6787,91.3396,91.5528,52874.0
2021-07-16 09:30:00,95.32,95.32,94.3,94.72,13557.0,92.357,92.357,91.3687,91.7756,13557.0
2021-07-16 10:00:00,94.62,94.63,94.19,94.27,5509.0,91.6787,91.6884,91.2621,91.3396,5509.0
2021-07-16 10:30:00,94.34,94.8,94.18,94.8,13996.0,91.4074,91.8531,91.2524,91.8531,13996.0
2021-07-16 11:00:00,94.82,95.0,94.64,94.64,20149.0,91.8725,92.0469,91.6981,91.6981,20149.0
2021-07-16 11:30:00,94.67,95.06,94.66,95.06,9079.0,91.7272,92.1051,91.7175,92.1051,9079.0
2021-07-16 12:00:00,95.01,95.01,94.73,94.74,6413.0,92.0566,92.0566,91.7853,91.795,6413.0
2021-07-16 12:30:00,94.66,94.82,94.63,94.82,9397.0,91.7175,91.8725,91.6884,91.8725,9397.0
2021-07-16 13:00:00,94.82,94.94,94.79,94.83,10615.0,91.8725,91.9888,91.8435,91.8822,10615.0
2021-07-16 13:30:00,94.8,94.8,94.46,94.52,10163.0,91.8531,91.8531,91.5237,91.5818,10163.0
2021-07-16 14:00:00,94.44,94.46,94.31,94.35,5702.0,91.5043,91.5237,91.3784,91.4171,5702.0
2021-07-16 14:30:00,94.34,94.37,94.08,94.16,7860.0,91.4074,91.4365,91.1555,91.233,7860.0
2021-07-16 15:00:00,94.13,94.22,93.9,94.04,9224.0,91.204,91.2912,90.9811,91.1168,9224.0
2021-07-16 15:30:00,94.02,94.22,93.78,94.02,52267.0,91.0974,91.2912,90.8648,91.0974,52267.0
2021-07-19 09:30:00,92.14,92.51,91.47,91.8,13680.0,89.2758,89.6343,88.6267,88.9464,13680.0
2021-07-19 10:00:00,91.74,91.84,91.28,91.67,11233.0,88.8883,88.9852,88.4426,88.8204,11233.0
2021-07-19 10:30:00,91.62,91.98,91.04,91.09,19371.0,88.772,89.1208,88.21,88.2585,19371.0
2021-07-19 11:00:00,91.09,91.49,90.89,91.26,17833.0,88.2585,88.646,88.0647,88.4232,17833.0
2021-07-19 11:30:00,91.16,91.46,91.03,91.4,29748.0,88.3263,88.617,88.2003,88.5588,29748.0
2021-07-19 12:00:00,91.36,91.36,90.42,90.42,17024.0,88.5201,88.5201,87.6093,87.6093,17024.0
2021-07-19 12:30:00,90.41,90.85,90.41,90.73,19529.0,87.5996,88.0259,87.5996,87.9097,19529.0
2021-07-19 13:00:00,90.72,90.95,90.49,90.53,16646.0,87.9,88.1228,87.6771,87.7159,16646.0
2021-07-19 13:30:00,90.53,90.64,90.38,90.46,11897.0,87.7159,87.8225,87.5705,87.648,11897.0
2021-07-19 14:00:00,90.47,90.68,90.25,90.39,26084.0,87.6577,87.8612,87.4446,87.5802,26084.0
2021-07-19 14:30:00,90.38,90.4,90.11,90.18,10549.0,87.5705,87.5899,87.3089,87.3768,10549.0
2021-07-19 15:00:00,90.17,90.47,90.08,90.33,14608.0,87.3671,87.6577,87.2799,87.5221,14608.0
2021-07-19 15:30:00,90.35,90.76,90.33,90.68,57662.0,87.5415,87.9387,87.5221,87.8612,57662.0
2021-07-20 09:30:00,90.89,92.41,90.89,92.38,22303.0,88.0647,89.5374,88.0647,89.5084,22303.0
2021-07-20 10:00:00,92.5,93.46,92.44,93.46,8400.0,89.6246,90.5548,89.5665,90.5548,8400.0
2021-07-20 10:30:00,93.49,93.9,93.06,93.9,10216.0,90.5839,90.9811,90.1672,90.9811,10216.0
2021-07-20 11:00:00,93.87,93.97,93.35,93.58,13525.0,90.952,91.0489,90.4482,90.6711,13525.0
2021-07-20 11:30:00,93.5,93.79,93.32,93.78,9264.0,90.5936,90.8745,90.4191,90.8648,9264.0
2021-07-20 12:00:00,93.9,93.9,93.36,93.8,7047.0,90.9811,90.9811,90.4579,90.8842,7047.0
2021-07-20 12:30:00,93.8,94.03,93.75,93.79,5776.0,90.8842,91.1071,90.8358,90.8745,5776.0
2021-07-20 13:00:00,93.88,93.89,93.35,93.47,7309.0,90.9617,90.9714,90.4482,90.5645,7309.0
2021-07-20 13:30:00,93.47,93.57,93.31,93.54,7142.0,90.5645,90.6614,90.4095,90.6323,7142.0
2021-07-20 14:00:00,93.54,93.57,92.84,93.05,19553.0,90.6323,90.6614,89.9541,90.1575,19553.0
2021-07-20 14:30:00,93.09,93.12,92.89,93.05,20957.0,90.1963,90.2254,90.0025,90.1575,20957.0
2021-07-20 15:00:00,93.04,93.35,92.95,93.16,22535.0,90.1479,90.4482,90.0606,90.2641,22535.0
2021-07-20 15:30:00,93.14,93.46,92.94,93.11,64288.0,90.2447,90.5548,90.051,90.2157,64288.0
2021-07-21 09:30:00,94.07,95.27,93.29,95.27,11743.0,91.1458,92.3085,90.3901,92.3085,11743.0
2021-07-21 10:00:00,95.13,95.5,94.78,94.78,7412.0,92.1729,92.5314,91.8338,91.8338,7412.0
2021-07-21 10:30:00,94.66,94.77,94.24,94.24,4810.0,91.7175,91.8241,91.3105,91.3105,4810.0
2021-07-21 11:00:00,94.28,94.39,93.94,94.02,5379.0,91.3493,91.4559,91.0199,91.0974,5379.0
2021-07-21 11:30:00,94.15,94.62,94.14,94.31,9042.0,91.2233,91.6787,91.2137,91.3784,9042.0
2021-07-21 12:00:00,94.35,94.54,94.25,94.25,6970.0,91.4171,91.6012,91.3202,91.3202,6970.0
2021-07-21 12:30:00,94.29,94.52,94.25,94.46,6443.0,91.359,91.5818,91.3202,91.5237,6443.0
2021-07-21 13:00:00,94.5,94.67,94.17,94.4,7385.0,91.5625,91.7272,91.2427,91.4656,7385.0
2021-07-21 13:30:00,94.39,94.52,94.24,94.36,7176.0,91.4559,91.5818,91.3105,91.4268,7176.0
2021-07-21 14:00:00,94.37,94.37,94.02,94.16,15268.0,91.4365,91.4365,91.0974,91.233,15268.0
2021-07-21 14:30:00,94.18,94.49,94.18,94.29,12005.0,91.2524,91.5528,91.2524,91.359,12005.0
2021-07-21 15:00:00,94.29,94.31,93.94,94.0,28913.0,91.359,91.3784,91.0199,91.078,28913.0
2021-07-21 15:30:00,94.01,94.16,93.61,93.95,66016.0,91.0877,91.233,90.7001,91.0296,66016.0
2021-07-22 09:30:00,93.95,94.45,92.31,93.52,53788.0,91.0296,91.514,89.4405,90.6129,53788.0
2021-07-22 10:00:00,93.64,94.5,93.47,94.03,9799.0,90.7292,91.5625,90.5645,91.1071,9799.0
2021-07-22 10:30:00,94.01,94.15,93.64,93.72,8647.0,91.0877,91.2233,90.7292,90.8067,8647.0
2021-07-22 11:00:00,93.61,93.62,93.13,93.16,5133.0,90.7001,90.7098,90.2351,90.2641,5133.0
2021-07-22 11:30:00,93.18,93.26,92.56,92.56,5383.0,90.2835,90.361,89.6828,89.6828,5383.0
2021-07-22 12:00:00,92.65,92.78,92.59,92.71,6153.0,89.77,89.8959,89.7118,89.8281,6153.0
2021-07-22 12:30:00,92.7,92.73,92.39,92.59,16304.0,89.8184,89.8475,89.5181,89.7118,16304.0
2021-07-22 13:00:00,92.59,92.97,92.59,92.8,12524.0,89.7118,90.08,89.7118,89.9153,12524.0
2021-07-22 13:30:00,92.78,93.15,92.76,93.15,9259.0,89.8959,90.2544,89.8766,90.2544,9259.0
2021-07-22 14:00:00,93.15,93.21,93.01,93.14,11778.0,90.2544,90.3126,90.1188,90.2447,11778.0
2021-07-22 14:30:00,93.14,93.14,92.97,93.13,9733.0,90.2447,90.2447,90.08,90.2351,9733.0
2021-07-22 15:00:00,93.08,93.08,92.84,92.87,12888.0,90.1866,90.1866,89.9541,89.9831,12888.0
2021-07-22 15:30:00,92.87,93.19,92.77,93.04,102595.0,89.9831,90.2932,89.8862,90.1479,102595.0
2021-07-23 09:30:00,93.52,94.25,93.26,93.34,15446.0,90.6129,91.3202,90.361,90.4385,15446.0
2021-07-23 10:00:00,93.21,93.57,93.17,93.35,13838.0,90.3126,90.6614,90.2738,90.4482,13838.0
2021-07-23 10:30:00,93.38,93.63,93.21,93.47,10815.0,90.4773,90.7195,90.3126,90.5645,10815.0
2021-07-23 11:00:00,93.56,93.69,93.31,93.44,9116.0,90.6517,90.7776,90.4095,90.5354,9116.0
2021-07-23 11:30:00,93.45,93.5,93.06,93.06,12210.0,90.5451,90.5936,90.1672,90.1672,12210.0
2021-07-23 12:00:00,93.05,93.28,93.05,93.28,24527.0,90.1575,90.3804,90.1575,90.3804,24527.0
2021-07-23 12:30:00,93.3,93.64,93.29,93.51,15168.0,90.3998,90.7292,90.3901,90.6032,15168.0
2021-07-23 13:00:00,93.51,93.64,93.34,93.34,10558.0,90.6032,90.7292,90.4385,90.4385,10558.0
2021-07-23 13:30:00,93.36,93.89,93.31,93.75,35768.0,90.4579,90.9714,90.4095,90.8358,35768.0
2021-07-23 14:00:00,93.75,93.76,92.97,93.03,8000.0,90.8358,90.8455,90.08,90.1382,8000.0
2021-07-23 14:30:00,93.09,93.54,93.06,93.45,21548.0,90.1963,90.6323,90.1672,90.5451,21548.0
2021-07-23 15:00:00,93.44,93.51,93.35,93.4,43978.0,90.5354,90.6032,90.4482,90.4967,43978.0
2021-07-23 15:30:00,93.43,93.67,93.22,93.31,60130.0,90.5257,90.7583,90.3223,90.4095,60130.0
2021-07-26 09:30:00,93.4,94.72,93.4,94.18,19017.0,90.4967,91.7756,90.4967,91.2524,19017.0
2021-07-26 10:00:00,94.11,94.36,93.87,93.91,12072.0,91.1846,91.4268,90.952,90.9908,12072.0
2021-07-26 10:30:00,93.88,94.01,93.49,93.9,12725.0,90.9617,91.0877,90.5839,90.9811,12725.0
2021-07-26 11:00:00,93.88,94.16,93.76,94.07,11577.0,90.9617,91.233,90.8455,91.1458,11577.0
2021-07-26 11:30:00,93.99,94.0,93.75,93.87,8894.0,91.0683,91.078,90.8358,90.952,8894.0
2021-07-26 12:00:00,93.84,93.89,93.66,93.72,11600.0,90.923,90.9714,90.7486,90.8067,11600.0
2021-07-26 12:30:00,93.78,93.83,93.6,93.65,12441.0,90.8648,90.9133,90.6904,90.7389,12441.0
2021-07-26 13:00:00,93.67,93.67,93.34,93.38,9795.0,90.7583,90.7583,90.4385,90.4773,9795.0
2021-07-26 13:30:00,93.37,93.39,93.14,93.25,9085.0,90.4676,90.487,90.2447,90.3513,9085.0
2021-07-26 14:00:00,93.3,93.51,93.23,93.45,12836.0,90.3998,90.6032,90.3319,90.5451,12836.0
2021-07-26 14:30:00,93.46,93.46,93.26,93.27,14421.0,90.5548,90.5548,90.361,90.3707,14421.0
2021-07-26 15:00:00,93.33,93.57,93.31,93.56,14938.0,90.4288,90.6614,90.4095,90.6517,14938.0
2021-07-26 15:30:00,93.56,93.9,93.48,93.88,50964.0,90.6517,90.9811,90.5742,90.9617,50964.0
2021-07-27 09:30:00,92.88,93.43,92.37,93.15,18481.0,89.9928,90.5257,89.4987,90.2544,18481.0
2021-07-27 10:00:00,93.15,94.05,93.14,93.97,16698.0,90.2544,91.1265,90.2447,91.0489,16698.0
2021-07-27 10:30:00,93.96,94.31,93.89,94.07,12235.0,91.0393,91.3784,90.9714,91.1458,12235.0
2021-07-27 11:00:00,94.08,94.22,93.87,93.95,19244.0,91.1555,91.2912,90.952,91.0296,19244.0
2021-07-27 11:30:00,93.87,93.91,93.73,93.88,6510.0,90.952,90.9908,90.8164,90.9617,6510.0
2021-07-27 12:00:00,93.87,93.87,93.38,93.63,8204.0,90.952,90.952,90.4773,90.7195,8204.0
2021-07-27 12:30:00,93.54,93.79,93.52,93.72,6965.0,90.6323,90.8745,90.6129,90.8067,6965.0
2021-07-27 13:00:00,93.8,93.92,93.75,93.76,6176.0,90.8842,91.0005,90.8358,90.8455,6176.0
2021-07-27 13:30:00,93.73,93.79,93.63,93.64,6314.0,90.8164,90.8745,90.7195,90.7292,6314.0
2021-07-27 14:00:00,93.67,93.8,93.6,93.76,7500.0,90.7583,90.8842,90.6904,90.8455,7500.0
2021-07-27 14:30:00,93.75,93.77,93.46,93.5,14462.0,90.8358,90.8552,90.5548,90.5936,14462.0
2021-07-27 15:00:00,93.54,93.6,93.22,93.23,12029.0,90.6323,90.6904,90.3223,90.3319,12029.0
2021-07-27 15:30:00,93.27,93.49,93.08,93.37,36943.0,90.3707,90.5839,90.1866,90.4676,36943.0
2021-07-28 09:30:00,93.8,94.38,93.43,93.73,12302.0,90.8842,91.4462,90.5257,90.8164,12302.0
2021-07-28 10:00:00,93.72,93.79,92.74,92.82,10355.0,90.8067,90.8745,89.8572,89.9347,10355.0
2021-07-28 10:30:00,92.97,93.49,92.82,93.48,11573.0,90.08,90.5839,89.9347,90.5742,11573.0
2021-07-28 11:00:00,93.43,93.46,93.12,93.39,4043.0,90.5257,90.5548,90.2254,90.487,4043.0
2021-07-28 11:30:00,93.39,93.89,93.32,93.73,7141.0,90.487,90.9714,90.4191,90.8164,7141.0
2021-07-28 12:00:00,93.72,93.72,93.4,93.42,10239.0,90.8067,90.8067,90.4967,90.516,10239.0
2021-07-28 12:30:00,93.44,93.74,93.44,93.59,3748.0,90.5354,90.8261,90.5354,90.6808,3748.0
2021-07-28 13:00:00,93.58,93.85,93.58,93.7,5530.0,90.6711,90.9327,90.6711,90.7873,5530.0
2021-07-28 13:30:00,93.68,93.74,93.44,93.47,5761.0,90.768,90.8261,90.5354,90.5645,5761.0
2021-07-28 14:00:00,93.56,93.99,93.56,93.95,7995.0,90.6517,91.0683,90.6517,91.0296,7995.0
2021-07-28 14:30:00,93.99,94.28,93.92,94.07,12349.0,91.0683,91.3493,91.0005,91.1458,12349.0
2021-07-28 15:00:00,94.11,94.18,93.63,93.78,12689.0,91.1846,91.2524,90.7195,90.8648,12689.0
2021-07-28 15:30:00,93.71,93.78,93.06,93.14,61434.0,90.797,90.8648,90.1672,90.2447,61434.0
2021-07-29 09:30:00,94.05,95.18,93.29,94.14,18486.0,91.1265,92.2213,90.3901,91.2137,18486.0
2021-07-29 10:00:00,93.97,94.46,93.97,94.18,6678.0,91.0489,91.5237,91.0489,91.2524,6678.0
2021-07-29 10:30:00,94.22,94.32,94.09,94.29,6622.0,91.2912,91.3881,91.1652,91.359,6622.0
2021-07-29 11:00:00,94.23,94.44,94.08,94.18,13601.0,91.3009,91.5043,91.1555,91.2524,13601.0
2021-07-29 11:30:00,94.2,94.4,94.0,94.37,11435.0,91.2718,91.4656,91.078,91.4365,11435.0
2021-07-29 12:00:00,94.38,94.61,94.31,94.61,3714.0,91.4462,91.669,91.3784,91.669,3714.0
2021-07-29 12:30:00,94.69,94.7,94.49,94.56,5210.0,91.7466,91.7562,91.5528,91.6206,5210.0
2021-07-29 13:00:00,94.48,94.77,94.48,94.7,7054.0,91.5431,91.8241,91.5431,91.7562,7054.0
2021-07-29 13:30:00,94.6,94.62,94.47,94.52,2400.0,91.6594,91.6787,91.5334,91.5818,2400.0
2021-07-29 14:00:00,94.56,94.6,94.4,94.55,5383.0,91.6206,91.6594,91.4656,91.6109,5383.0
2021-07-29 14:30:00,94.49,94.58,94.3,94.41,8584.0,91.5528,91.64,91.3687,91.4753,8584.0
2021-07-29 15:00:00,94.39,94.55,94.37,94.43,10917.0,91.4559,91.6109,91.4365,91.4946,10917.0
2021-07-29 15:30:00,94.4,94.57,94.14,94.23,74495.0,91.4656,91.6303,91.2137,91.3009,74495.0
2021-07-30 09:30:00,93.73,94.69,93.73,94.45,13664.0,90.8164,91.7466,90.8164,91.514,13664.0
2021-07-30 10:00:00,94.31,94.58,94.0,94.0,12345.0,91.3784,91.64,91.078,91.078,12345.0
2021-07-30 10:30:00,94.07,94.19,93.85,93.9,21533.0,91.1458,91.2621,90.9327,90.9811,21533.0
2021-07-30 11:00:00,93.96,94.4,93.88,94.06,11776.0,91.0393,91.4656,90.9617,91.1361,11776.0
2021-07-30 11:30:00,93.98,94.28,93.85,94.08,18764.0,91.0586,91.3493,90.9327,91.1555,18764.0
2021-07-30 12:00:00,94.08,94.08,93.76,93.86,28085.0,91.1555,91.1555,90.8455,90.9424,28085.0
2021-07-30 12:30:00,93.83,94.0,93.53,93.56,14676.0,90.9133,91.078,90.6226,90.6517,14676.0
2021-07-30 13:00:00,93.54,93.61,93.39,93.49,10544.0,90.6323,90.7001,90.487,90.5839,10544.0
2021-07-30 13:30:00,93.48,93.67,93.46,93.52,8599.0,90.5742,90.7583,90.5548,90.6129,8599.0
2021-07-30 14:00:00,93.52,93.53,93.07,93.07,10715.0,90.6129,90.6226,90.1769,90.1769,10715.0
2021-07-30 14:30:00,93.09,93.26,93.0,93.23,14887.0,90.1963,90.361,90.1091,90.3319,14887.0
2021-07-30 15:00:00,93.25,93.28,93.01,93.08,18242.0,90.3513,90.3804,90.1188,90.1866,18242.0
2021-07-30 15:30:00,93.11,93.2,92.89,93.1,67445.0,90.2157,90.3029,90.0025,90.206,67445.0
2021-08-02 09:30:00,93.85,94.89,93.11,94.28,26770.0,90.9327,91.9403,90.2157,91.3493,26770.0
2021-08-02 10:00:00,94.18,94.4,94.08,94.08,9947.0,91.2524,91.4656,91.1555,91.1555,9947.0
2021-08-02 10:30:00,94.03,94.3,93.86,93.91,12212.0,91.1071,91.3687,90.9424,90.9908,12212.0
2021-08-02 11:00:00,93.99,94.16,93.66,93.78,6388.0,91.0683,91.233,90.7486,90.8648,6388.0
2021-08-02 11:30:00,93.66,93.78,93.27,93.27,11327.0,90.7486,90.8648,90.3707,90.3707,11327.0
2021-08-02 12:00:00,93.15,93.33,93.06,93.07,6917.0,90.2544,90.4288,90.1672,90.1769,6917.0
2021-08-02 12:30:00,93.31,93.41,93.2,93.29,5775.0,90.4095,90.5063,90.3029,90.3901,5775.0
2021-08-02 13:00:00,93.3,93.3,93.12,93.25,6144.0,90.3998,90.3998,90.2254,90.3513,6144.0
2021-08-02 13:30:00,93.12,93.2,93.0,93.09,6562.0,90.2254,90.3029,90.1091,90.1963,6562.0
2021-08-02 14:00:00,93.09,93.3,93.01,93.3,8113.0,90.1963,90.3998,90.1188,90.3998,8113.0
2021-08-02 14:30:00,93.29,93.29,93.07,93.13,13005.0,90.3901,90.3901,90.1769,90.2351,13005.0
2021-08-02 15:00:00,93.05,93.06,92.85,92.96,11649.0,90.1575,90.1672,89.9638,90.0703,11649.0
2021-08-02 15:30:00,93.0,93.04,92.53,92.71,52624.0,90.1091,90.1479,89.6537,89.8281,52624.0
2021-08-03 09:30:00,93.27,93.51,91.53,92.17,18538.0,90.3707,90.6032,88.6848,89.3049,18538.0
2021-08-03 10:00:00,92.31,92.54,91.98,92.54,16816.0,89.4405,89.6634,89.1208,89.6634,16816.0
2021-08-03 10:30:00,92.54,92.73,92.29,92.34,16383.0,89.6634,89.8475,89.4212,89.4696,16383.0
2021-08-03 11:00:00,92.29,92.65,91.97,92.62,24904.0,89.4212,89.77,89.1111,89.7409,24904.0
2021-08-03 11:30:00,92.67,92.69,92.35,92.35,13027.0,89.7894,89.8087,89.4793,89.4793,13027.0
2021-08-03 12:00:00,92.35,92.44,92.16,92.38,13744.0,89.4793,89.5665,89.2952,89.5084,13744.0
2021-08-03 12:30:00,92.35,92.47,92.21,92.27,13603.0,89.4793,89.5956,89.3437,89.4018,13603.0
2021-08-03 13:00:00,92.23,92.53,92.23,92.4,6557.0,89.363,89.6537,89.363,89.5277,6557.0
2021-08-03 13:30:00,92.35,92.53,92.3,92.51,9495.0,89.4793,89.6537,89.4309,89.6343,9495.0
2021-08-03 14:00:00,92.51,92.65,92.43,92.64,18122.0,89.6343,89.77,89.5568,89.7603,18122.0
2021-08-03 14:30:00,92.65,92.68,92.39,92.41,18071.0,89.77,89.799,89.5181,89.5374,18071.0
2021-08-03 15:00:00,92.39,92.53,92.31,92.33,19047.0,89.5181,89.6537,89.4405,89.4599,19047.0
2021-08-03 15:30:00,92.34,92.55,92.23,92.38,42058.0,89.4696,89.6731,89.363,89.5084,42058.0
2021-08-04 09:30:00,91.25,91.84,91.02,91.83,18457.0,88.4135,88.9852,88.1906,88.9755,18457.0
2021-08-04 10:00:00,91.87,92.56,91.8,92.56,11523.0,89.0142,89.6828,88.9464,89.6828,11523.0
2021-08-04 10:30:00,92.48,92.72,92.13,92.49,9791.0,89.6053,89.8378,89.2661,89.6149,9791.0
2021-08-04 11:00:00,92.48,92.7,92.26,92.61,20326.0,89.6053,89.8184,89.3921,89.7312,20326.0
2021-08-04 11:30:00,92.5,92.55,92.03,92.17,15470.0,89.6246,89.6731,89.1692,89.3049,15470.0
2021-08-04 12:00:00,92.23,92.31,92.03,92.11,37021.0,89.363,89.4405,89.1692,89.2468,37021.0
2021-08-04 12:30:00,92.11,92.2,92.05,92.15,11149.0,89.2468,89.334,89.1886,89.2855,11149.0
2021-08-04 13:00:00,92.1,92.16,91.86,91.92,17072.0,89.2371,89.2952,89.0045,89.0627,17072.0
2021-08-04 13:30:00,91.91,92.13,91.85,92.12,44734.0,89.053,89.2661,88.9948,89.2564,44734.0
2021-08-04 14:00:00,92.08,92.18,91.8,91.81,8984.0,89.2177,89.3146,88.9464,88.9561,8984.0
2021-08-04 14:30:00,91.79,91.96,91.71,91.89,7428.0,88.9367,89.1014,88.8592,89.0336,7428.0
2021-08-04 15:00:00,91.89,92.06,91.86,92.04,11163.0,89.0336,89.1983,89.0045,89.1789,11163.0
2021-08-04 15:30:00,92.04,92.06,91.56,91.65,38207.0,89.1789,89.1983,88.7139,88.8011,38207.0
2021-08-05 09:30:00,92.42,93.43,91.78,92.59,11747.0,89.5471,90.5257,88.927,89.7118,11747.0
2021-08-05 10:00:00,92.54,92.9,92.33,92.63,22334.0,89.6634,90.0122,89.4599,89.7506,22334.0
2021-08-05 10:30:00,92.6,92.78,92.51,92.73,6885.0,89.7215,89.8959,89.6343,89.8475,6885.0
2021-08-05 11:00:00,92.69,92.71,92.48,92.67,5407.0,89.8087,89.8281,89.6053,89.7894,5407.0
2021-08-05 11:30:00,92.62,92.7,92.53,92.56,6137.0,89.7409,89.8184,89.6537,89.6828,6137.0
2021-08-05 12:00:00,92.61,92.68,92.31,92.31,11073.0,89.7312,89.799,89.4405,89.4405,11073.0
2021-08-05 12:30:00,92.28,92.34,92.2,92.21,6221.0,89.4115,89.4696,89.334,89.3437,6221.0
2021-08-05 13:00:00,92.23,92.25,92.09,92.12,3100.0,89.363,89.3824,89.2274,89.2564,3100.0
2021-08-05 13:30:00,92.16,92.16,92.0,92.08,3394.0,89.2952,89.2952,89.1402,89.2177,3394.0
2021-08-05 14:00:00,92.09,92.17,91.93,92.0,7867.0,89.2274,89.3049,89.0724,89.1402,7867.0
2021-08-05 14:30:00,92.04,92.07,91.9,91.9,7009.0,89.1789,89.208,89.0433,89.0433,7009.0
2021-08-05 15:00:00,91.89,92.17,91.89,92.17,5192.0,89.0336,89.3049,89.0336,89.3049,5192.0
2021-08-05 15:30:00,92.16,92.66,92.12,92.63,24056.0,89.2952,89.7797,89.2564,89.7506,24056.0
2021-08-06 09:30:00,93.87,94.21,93.49,93.93,35921.0,90.952,91.2815,90.5839,91.0102,35921.0
2021-08-06 10:00:00,93.86,94.14,93.63,94.05,7188.0,90.9424,91.2137,90.7195,91.1265,7188.0
2021-08-06 10:30:00,94.05,94.36,94.0,94.36,9171.0,91.1265,91.4268,91.078,91.4268,9171.0
2021-08-06 11:00:00,94.39,94.62,94.22,94.35,4908.0,91.4559,91.6787,91.2912,91.4171,4908.0
2021-08-06 11:30:00,94.4,94.4,94.12,94.33,22865.0,91.4656,91.4656,91.1943,91.3978,22865.0
2021-08-06 12:00:00,94.31,94.51,94.31,94.4,3525.0,91.3784,91.5722,91.3784,91.4656,3525.0
2021-08-06 12:30:00,94.26,94.42,94.26,94.38,1401.0,91.3299,91.485,91.3299,91.4462,1401.0
2021-08-06 13:00:00,94.31,94.32,94.22,94.25,3123.0,91.3784,91.3881,91.2912,91.3202,3123.0
2021-08-06 13:30:00,94.26,94.29,94.12,94.17,3271.0,91.3299,91.359,91.1943,91.2427,3271.0
2021-08-06 14:00:00,94.2,94.45,94.2,94.26,5437.0,91.2718,91.514,91.2718,91.3299,5437.0
2021-08-06 14:30:00,94.28,94.4,94.28,94.34,7723.0,91.3493,91.4656,91.3493,91.4074,7723.0
2021-08-06 15:00:00,94.33,94.37,94.23,94.37,7816.0,91.3978,91.4365,91.3009,91.4365,7816.0
2021-08-06 15:30:00,94.34,94.39,93.98,94.13,45398.0,91.4074,91.4559,91.0586,91.204,45398.0
2021-08-09 09:30:00,93.96,93.96,93.4,93.69,6498.0,91.0393,91.0393,90.4967,90.7776,6498.0
2021-08-09 10:00:00,93.81,93.9,93.53,93.83,6249.0,90.8939,90.9811,90.6226,90.9133,6249.0
2021-08-09 10:30:00,93.78,94.38,93.67,94.26,16464.0,90.8648,91.4462,90.7583,91.3299,16464.0
2021-08-09 11:00:00,94.24,94.4,94.17,94.4,7326.0,91.3105,91.4656,91.2427,91.4656,7326.0
2021-08-09 11:30:00,94.39,94.6,94.36,94.6,5828.0,91.4559,91.6594,91.4268,91.6594,5828.0
2021-08-09 12:00:00,94.68,94.75,94.49,94.75,11012.0,91.7369,91.8047,91.5528,91.8047,11012.0
2021-08-09 12:30:00,94.74,94.88,94.65,94.84,11320.0,91.795,91.9307,91.7078,91.8919,11320.0
2021-08-09 13:00:00,94.87,94.93,94.75,94.77,3820.0,91.921,91.9791,91.8047,91.8241,3820.0
2021-08-09 13:30:00,94.7,94.76,94.6,94.72,4382.0,91.7562,91.8144,91.6594,91.7756,4382.0
2021-08-09 14:00:00,94.72,94.76,94.61,94.69,8378.0,91.7756,91.8144,91.669,91.7466,8378.0
2021-08-09 14:30:00,94.59,94.64,94.42,94.46,9459.0,91.6497,91.6981,91.485,91.5237,9459.0
2021-08-09 15:00:00,94.47,94.51,94.19,94.29,13512.0,91.5334,91.5722,91.2621,91.359,13512.0
2021-08-09 15:30:00,94.31,94.42,94.15,94.29,35983.0,91.3784,91.485,91.2233,91.359,35983.0
2021-08-10 09:30:00,94.4,94.46,93.88,94.24,8606.0,91.4656,91.5237,90.9617,91.3105,8606.0
2021-08-10 10:00:00,94.2,95.02,94.13,94.89,10480.0,91.2718,92.0663,91.204,91.9403,10480.0
2021-08-10 10:30:00,95.0,95.29,94.91,95.09,6703.0,92.0469,92.3279,91.9597,92.1341,6703.0
2021-08-10 11:00:00,95.2,95.53,95.2,95.43,5913.0,92.2407,92.5604,92.2407,92.4636,5913.0
2021-08-10 11:30:00,95.4,95.74,95.33,95.65,10256.0,92.4345,92.7639,92.3667,92.6767,10256.0
2021-08-10 12:00:00,95.6,95.62,95.4,95.54,9101.0,92.6283,92.6477,92.4345,92.5701,9101.0
2021-08-10 12:30:00,95.52,95.91,95.39,95.84,22256.0,92.5508,92.9286,92.4248,92.8608,22256.0
2021-08-10 13:00:00,95.9,96.05,95.84,96.05,17203.0,92.9189,93.0643,92.8608,93.0643,17203.0
2021-08-10 13:30:00,96.01,96.05,95.72,95.84,11000.0,93.0255,93.0643,92.7445,92.8608,11000.0
2021-08-10 14:00:00,95.88,95.88,95.58,95.72,11372.0,92.8996,92.8996,92.6089,92.7445,11372.0
2021-08-10 14:30:00,95.72,95.94,95.54,95.61,15113.0,92.7445,92.9577,92.5701,92.638,15113.0
2021-08-10 15:00:00,95.58,95.65,95.4,95.48,8307.0,92.6089,92.6767,92.4345,92.512,8307.0
2021-08-10 15:30:00,95.47,95.69,95.36,95.64,77899.0,92.5023,92.7155,92.3957,92.667,77899.0
2021-08-11 09:30:00,95.94,96.3,95.2,96.12,16171.0,92.9577,93.3065,92.2407,93.1321,16171.0
2021-08-11 10:00:00,96.23,96.55,95.87,96.36,11810.0,93.2387,93.5487,92.8899,93.3646,11810.0
2021-08-11 10:30:00,96.36,96.93,96.31,96.84,6999.0,93.3646,93.9169,93.3162,93.8297,6999.0
2021-08-11 11:00:00,96.89,97.16,96.83,96.89,9407.0,93.8782,94.1398,93.82,93.8782,9407.0
2021-08-11 11:30:00,96.85,97.25,96.84,97.04,9970.0,93.8394,94.227,93.8297,94.0235,9970.0
2021-08-11 12:00:00,97.04,97.23,96.93,97.1,9283.0,94.0235,94.2076,93.9169,94.0816,9283.0
2021-08-11 12:30:00,97.08,97.21,96.91,97.08,7015.0,94.0623,94.1882,93.8976,94.0623,7015.0
2021-08-11 13:00:00,97.15,97.15,96.84,96.95,8552.0,94.1301,94.1301,93.8297,93.9363,8552.0
2021-08-11 13:30:00,96.95,97.27,96.85,97.19,8875.0,93.9363,94.2464,93.8394,94.1688,8875.0
2021-08-11 14:00:00,97.12,97.25,97.06,97.2,8762.0,94.101,94.227,94.0429,94.1785,8762.0
2021-08-11 14:30:00,97.17,97.17,96.9,97.07,7540.0,94.1495,94.1495,93.8879,94.0526,7540.0
2021-08-11 15:00:00,97.08,97.27,97.03,97.26,10032.0,94.0623,94.2464,94.0138,94.2367,10032.0
2021-08-11 15:30:00,97.24,97.59,97.19,97.48,70357.0,94.2173,94.5564,94.1688,94.4498,70357.0
2021-08-12 09:30:00,97.49,97.68,96.89,97.37,9305.0,94.4595,94.6436,93.8782,94.3433,9305.0
2021-08-12 10:00:00,97.23,97.42,96.99,97.01,5794.0,94.2076,94.3917,93.9751,93.9944,5794.0
2021-08-12 10:30:00,96.8,96.91,96.61,96.63,6016.0,93.791,93.8976,93.6069,93.6263,6016.0
2021-08-12 11:00:00,96.51,96.64,96.45,96.58,4848.0,93.51,93.6359,93.4519,93.5778,4848.0
2021-08-12 11:30:00,96.53,96.67,96.47,96.67,4253.0,93.5294,93.665,93.4712,93.665,4253.0
2021-08-12 12:00:00,96.68,97.03,96.68,97.03,4826.0,93.6747,94.0138,93.6747,94.0138,4826.0
2021-08-12 12:30:00,96.9,97.08,96.9,97.07,3957.0,93.8879,94.0623,93.8879,94.0526,3957.0
2021-08-12 13:00:00,97.05,97.05,96.87,96.91,3853.0,94.0332,94.0332,93.8588,93.8976,3853.0
2021-08-12 13:30:00,96.87,96.97,96.81,96.9,4616.0,93.8588,93.9557,93.8007,93.8879,4616.0
2021-08-12 14:00:00,96.86,96.88,96.68,96.68,7636.0,93.8491,93.8685,93.6747,93.6747,7636.0
2021-08-12 14:30:00,96.63,96.69,96.49,96.55,6403.0,93.6263,93.6844,93.4906,93.5487,6403.0
2021-08-12 15:00:00,96.54,96.66,96.5,96.5,9216.0,93.5391,93.6553,93.5003,93.5003,9216.0
2021-08-12 15:30:00,96.47,96.7,96.46,96.7,35327.0,93.4712,93.6941,93.4615,93.6941,35327.0
2021-08-13 09:30:00,96.44,96.67,96.19,96.21,7488.0,93.4422,93.665,93.1999,93.2193,7488.0
2021-08-13 10:00:00,96.19,96.41,96.11,96.25,10993.0,93.1999,93.4131,93.1224,93.2581,10993.0
2021-08-13 10:30:00,96.23,96.45,96.23,96.4,2886.0,93.2387,93.4519,93.2387,93.4034,2886.0
2021-08-13 11:00:00,96.36,96.42,96.28,96.33,8792.0,93.3646,93.4228,93.2871,93.3356,8792.0
2021-08-13 11:30:00,96.38,96.43,96.3,96.37,5107.0,93.384,93.4325,93.3065,93.3743,5107.0
2021-08-13 12:00:00,96.34,96.35,96.18,96.19,3839.0,93.3453,93.355,93.1902,93.1999,3839.0
2021-08-13 12:30:00,96.23,96.4,96.22,96.34,4821.0,93.2387,93.4034,93.229,93.3453,4821.0
2021-08-13 13:00:00,96.34,96.37,96.28,96.32,7975.0,93.3453,93.3743,93.2871,93.3259,7975.0
2021-08-13 13:30:00,96.34,96.52,96.31,96.51,4170.0,93.3453,93.5197,93.3162,93.51,4170.0
2021-08-13 14:00:00,96.52,96.61,96.44,96.44,7485.0,93.5197,93.6069,93.4422,93.4422,7485.0
2021-08-13 14:30:00,96.44,96.45,96.24,96.32,6180.0,93.4422,93.4519,93.2484,93.3259,6180.0
2021-08-13 15:00:00,96.34,96.43,96.33,96.34,4988.0,93.3453,93.4325,93.3356,93.3453,4988.0
2021-08-13 15:30:00,96.27,96.44,96.23,96.37,21637.0,93.2774,93.4422,93.2387,93.3743,21637.0
2021-08-16 09:30:00,95.74,96.13,95.37,95.97,23082.0,92.7639,93.1418,92.4054,92.9868,23082.0
2021-08-16 10:00:00,95.96,97.09,95.95,96.79,8952.0,92.9771,94.072,92.9674,93.7813,8952.0
2021-08-16 10:30:00,97.06,97.2,96.69,96.71,14415.0,94.0429,94.1785,93.6844,93.7038,14415.0
2021-08-16 11:00:00,96.7,96.79,96.44,96.54,5798.0,93.6941,93.7813,93.4422,93.5391,5798.0
2021-08-16 11:30:00,96.56,96.67,96.15,96.25,6715.0,93.5584,93.665,93.1612,93.2581,6715.0
2021-08-16 12:00:00,96.23,96.24,95.98,96.11,18860.0,93.2387,93.2484,92.9965,93.1224,18860.0
2021-08-16 12:30:00,96.12,96.33,96.0,96.33,8461.0,93.1321,93.3356,93.0158,93.3356,8461.0
2021-08-16 13:00:00,96.29,96.37,96.19,96.37,11698.0,93.2968,93.3743,93.1999,93.3743,11698.0
2021-08-16 13:30:00,96.3,96.31,96.18,96.31,12326.0,93.3065,93.3162,93.1902,93.3162,12326.0
2021-08-16 14:00:00,96.25,96.38,96.23,96.25,13088.0,93.2581,93.384,93.2387,93.2581,13088.0
2021-08-16 14:30:00,96.23,96.4,96.17,96.36,13486.0,93.2387,93.4034,93.1806,93.3646,13486.0
2021-08-16 15:00:00,96.34,96.43,96.13,96.14,17173.0,93.3453,93.4325,93.1418,93.1515,17173.0
2021-08-16 15:30:00,96.12,96.43,96.08,96.27,75528.0,93.1321,93.4325,93.0934,93.2774,75528.0
2021-08-17 09:30:00,95.63,95.93,95.5,95.86,5065.0,92.6573,92.948,92.5314,92.8802,5065.0
2021-08-17 10:00:00,96.0,96.61,95.85,96.34,10814.0,93.0158,93.6069,92.8705,93.3453,10814.0
2021-08-17 10:30:00,96.41,96.41,96.09,96.14,7537.0,93.4131,93.4131,93.103,93.1515,7537.0
2021-08-17 11:00:00,96.15,96.15,95.84,95.95,4114.0,93.1612,93.1612,92.8608,92.9674,4114.0
2021-08-17 11:30:00,96.05,96.37,96.05,96.32,6265.0,93.0643,93.3743,93.0643,93.3259,6265.0
2021-08-17 12:00:00,96.28,96.28,95.98,96.01,2432.0,93.2871,93.2871,92.9965,93.0255,2432.0
2021-08-17 12:30:00,95.9,95.91,95.26,95.27,6115.0,92.9189,92.9286,92.2988,92.3085,6115.0
2021-08-17 13:00:00,95.27,95.65,95.27,95.64,5765.0,92.3085,92.6767,92.3085,92.667,5765.0
2021-08-17 13:30:00,95.63,95.66,95.38,95.61,3724.0,92.6573,92.6864,92.4151,92.638,3724.0
2021-08-17 14:00:00,95.63,95.75,95.62,95.64,8476.0,92.6573,92.7736,92.6477,92.667,8476.0
2021-08-17 14:30:00,95.6,95.81,95.41,95.81,5316.0,92.6283,92.8317,92.4442,92.8317,5316.0
2021-08-17 15:00:00,95.77,95.84,95.64,95.7,4893.0,92.793,92.8608,92.667,92.7252,4893.0
2021-08-17 15:30:00,95.71,96.33,95.66,96.13,45672.0,92.7349,93.3356,92.6864,93.1418,45672.0
2021-08-18 09:30:00,95.68,96.06,95.22,96.06,7640.0,92.7058,93.074,92.2601,93.074,7640.0
2021-08-18 10:00:00,96.11,96.47,96.1,96.38,4936.0,93.1224,93.4712,93.1127,93.384,4936.0
2021-08-18 10:30:00,96.34,96.6,96.3,96.53,3982.0,93.3453,93.5972,93.3065,93.5294,3982.0
2021-08-18 11:00:00,96.47,96.68,96.41,96.51,7938.0,93.4712,93.6747,93.4131,93.51,7938.0
2021-08-18 11:30:00,96.52,96.57,96.34,96.49,3279.0,93.5197,93.5681,93.3453,93.4906,3279.0
2021-08-18 12:00:00,96.46,96.56,96.25,96.25,3673.0,93.4615,93.5584,93.2581,93.2581,3673.0
2021-08-18 12:30:00,96.26,96.43,96.12,96.43,20603.0,93.2678,93.4325,93.1321,93.4325,20603.0
2021-08-18 13:00:00,96.43,96.45,96.27,96.34,4407.0,93.4325,93.4519,93.2774,93.3453,4407.0
2021-08-18 13:30:00,96.41,96.48,96.38,96.48,2139.0,93.4131,93.4809,93.384,93.4809,2139.0
2021-08-18 14:00:00,96.52,96.52,96.25,96.44,17984.0,93.5197,93.5197,93.2581,93.4422,17984.0
2021-08-18 14:30:00,96.49,96.56,96.25,96.31,4148.0,93.4906,93.5584,93.2581,93.3162,4148.0
2021-08-18 15:00:00,96.29,96.35,96.06,96.06,5995.0,93.2968,93.355,93.074,93.074,5995.0
2021-08-18 15:30:00,96.09,96.22,95.55,95.55,44614.0,93.103,93.229,92.5798,92.5798,44614.0
2021-08-19 09:30:00,94.84,95.96,94.84,95.82,10926.0,91.8919,92.9771,91.8919,92.8414,10926.0
2021-08-19 10:00:00,95.77,95.89,95.42,95.46,7938.0,92.793,92.9093,92.4539,92.4926,7938.0
2021-08-19 10:30:00,95.39,95.48,94.98,95.17,10071.0,92.4248,92.512,92.0275,92.2116,10071.0
2021-08-19 11:00:00,95.23,95.24,94.66,94.66,6676.0,92.2698,92.2795,91.7175,91.7175,6676.0
2021-08-19 11:30:00,94.65,95.08,94.59,94.95,5514.0,91.7078,92.1244,91.6497,91.9985,5514.0
2021-08-19 12:00:00,94.88,94.97,94.66,94.85,4233.0,91.9307,92.0179,91.7175,91.9016,4233.0
2021-08-19 12:30:00,94.83,94.9,94.7,94.78,6377.0,91.8822,91.95,91.7562,91.8338,6377.0
2021-08-19 13:00:00,94.84,94.85,94.46,94.46,5430.0,91.8919,91.9016,91.5237,91.5237,5430.0
2021-08-19 13:30:00,94.42,94.62,94.33,94.5,6244.0,91.485,91.6787,91.3978,91.5625,6244.0
2021-08-19 14:00:00,94.55,94.73,94.44,94.51,8972.0,91.6109,91.7853,91.5043,91.5722,8972.0
2021-08-19 14:30:00,94.5,94.73,94.39,94.63,7822.0,91.5625,91.7853,91.4559,91.6884,7822.0
2021-08-19 15:00:00,94.71,95.12,94.64,95.1,5642.0,91.7659,92.1632,91.6981,92.1438,5642.0
2021-08-19 15:30:00,95.09,95.12,94.67,94.96,25585.0,92.1341,92.1632,91.7272,92.0082,25585.0
2021-08-20 09:30:00,94.66,95.01,94.39,94.45,14601.0,91.7175,92.0566,91.4559,91.514,14601.0
2021-08-20 10:00:00,94.39,94.74,94.37,94.61,8370.0,91.4559,91.795,91.4365,91.669,8370.0
2021-08-20 10:30:00,94.56,94.73,94.18,94.18,5844.0,91.6206,91.7853,91.2524,91.2524,5844.0
2021-08-20 11:00:00,94.18,94.81,94.16,94.61,7699.0,91.2524,91.8628,91.233,91.669,7699.0
2021-08-20 11:30:00,94.65,94.94,94.65,94.94,5791.0,91.7078,91.9888,91.7078,91.9888,5791.0
2021-08-20 12:00:00,94.98,95.09,94.85,95.0,15901.0,92.0275,92.1341,91.9016,92.0469,15901.0
2021-08-20 12:30:00,95.03,95.16,95.0,95.01,4318.0,92.076,92.202,92.0469,92.0566,4318.0
2021-08-20 13:00:00,95.0,95.16,95.0,95.1,5751.0,92.0469,92.202,92.0469,92.1438,5751.0
2021-08-20 13:30:00,95.09,95.18,95.0,95.03,10372.0,92.1341,92.2213,92.0469,92.076,10372.0
2021-08-20 14:00:00,94.96,95.15,94.84,94.89,8665.0,92.0082,92.1923,91.8919,91.9403,8665.0
2021-08-20 14:30:00,94.9,94.94,94.81,94.88,7565.0,91.95,91.9888,91.8628,91.9307,7565.0
2021-08-20 15:00:00,94.87,94.99,94.76,94.97,8484.0,91.921,92.0372,91.8144,92.0179,8484.0
2021-08-20 15:30:00,94.94,95.04,94.79,94.98,59625.0,91.9888,92.0857,91.8435,92.0275,59625.0
2021-08-23 09:30:00,95.85,96.42,95.48,96.42,11626.0,92.8705,93.4228,92.512,93.4228,11626.0
2021-08-23 10:00:00,96.4,96.45,96.03,96.03,13185.0,93.4034,93.4519,93.0449,93.0449,13185.0
2021-08-23 10:30:00,95.99,96.27,95.96,96.16,6057.0,93.0061,93.2774,92.9771,93.1709,6057.0
2021-08-23 11:00:00,96.15,96.54,96.15,96.46,5321.0,93.1612,93.5391,93.1612,93.4615,5321.0
2021-08-23 11:30:00,96.49,96.52,96.25,96.31,8341.0,93.4906,93.5197,93.2581,93.3162,8341.0
2021-08-23 12:00:00,96.36,96.51,96.32,96.34,1900.0,93.3646,93.51,93.3259,93.3453,1900.0
2021-08-23 12:30:00,96.31,96.36,96.22,96.29,2362.0,93.3162,93.3646,93.229,93.2968,2362.0
2021-08-23 13:00:00,96.3,96.43,96.29,96.34,3396.0,93.3065,93.4325,93.2968,93.3453,3396.0
2021-08-23 13:30:00,96.42,96.44,96.19,96.31,7920.0,93.4228,93.4422,93.1999,93.3162,7920.0
2021-08-23 14:00:00,96.31,96.33,96.1,96.1,4903.0,93.3162,93.3356,93.1127,93.1127,4903.0
2021-08-23 14:30:00,96.08,96.19,96.02,96.02,4976.0,93.0934,93.1999,93.0352,93.0352,4976.0
2021-08-23 15:00:00,96.01,96.14,95.94,96.09,5706.0,93.0255,93.1515,92.9577,93.103,5706.0
2021-08-23 15:30:00,96.06,96.15,95.84,95.88,33294.0,93.074,93.1612,92.8608,92.8996,33294.0
2021-08-24 09:30:00,96.04,96.65,96.0,96.49,6565.0,93.0546,93.6456,93.0158,93.4906,6565.0
2021-08-24 10:00:00,96.49,96.49,95.92,96.15,5421.0,93.4906,93.4906,92.9383,93.1612,5421.0
2021-08-24 10:30:00,96.1,96.45,96.03,96.42,2812.0,93.1127,93.4519,93.0449,93.4228,2812.0
2021-08-24 11:00:00,96.47,96.71,96.47,96.71,6729.0,93.4712,93.7038,93.4712,93.7038,6729.0
2021-08-24 11:30:00,96.65,96.72,96.53,96.53,3352.0,93.6456,93.7135,93.5294,93.5294,3352.0
2021-08-24 12:00:00,96.52,96.52,96.35,96.5,1983.0,93.5197,93.5197,93.355,93.5003,1983.0
2021-08-24 12:30:00,96.63,96.73,96.59,96.73,3721.0,93.6263,93.7231,93.5875,93.7231,3721.0
2021-08-24 13:00:00,96.74,96.82,96.74,96.78,3713.0,93.7328,93.8103,93.7328,93.7716,3713.0
2021-08-24 13:30:00,96.8,96.82,96.67,96.69,5043.0,93.791,93.8103,93.665,93.6844,5043.0
2021-08-24 14:00:00,96.67,96.79,96.59,96.69,4747.0,93.665,93.7813,93.5875,93.6844,4747.0
2021-08-24 14:30:00,96.66,96.85,96.63,96.83,4546.0,93.6553,93.8394,93.6263,93.82,4546.0
2021-08-24 15:00:00,96.85,96.85,96.62,96.77,5004.0,93.8394,93.8394,93.6166,93.7619,5004.0
2021-08-24 15:30:00,96.69,96.69,96.5,96.54,20968.0,93.6844,93.6844,93.5003,93.5391,20968.0
2021-08-25 09:30:00,96.95,97.04,96.24,96.97,10229.0,93.9363,94.0235,93.2484,93.9557,10229.0
2021-08-25 10:00:00,97.1,97.1,96.92,97.07,3740.0,94.0816,94.0816,93.9072,94.0526,3740.0
2021-08-25 10:30:00,97.11,97.43,97.06,97.22,3324.0,94.0913,94.4014,94.0429,94.1979,3324.0
2021-08-25 11:00:00,97.17,97.46,97.11,97.44,4322.0,94.1495,94.4305,94.0913,94.4111,4322.0
2021-08-25 11:30:00,97.46,97.55,97.37,97.53,2981.0,94.4305,94.5177,94.3433,94.4983,2981.0
2021-08-25 12:00:00,97.63,97.71,97.63,97.65,1983.0,94.5952,94.6727,94.5952,94.6145,1983.0
2021-08-25 12:30:00,97.69,97.72,97.52,97.7,4702.0,94.6533,94.6824,94.4886,94.663,4702.0
2021-08-25 13:00:00,97.68,97.88,97.64,97.83,4623.0,94.6436,94.8374,94.6049,94.789,4623.0
2021-08-25 13:30:00,97.66,97.73,97.55,97.57,4192.0,94.6242,94.6921,94.5177,94.537,4192.0
2021-08-25 14:00:00,97.6,97.81,97.56,97.67,6174.0,94.5661,94.7696,94.5273,94.6339,6174.0
2021-08-25 14:30:00,97.65,97.65,97.43,97.6,5751.0,94.6145,94.6145,94.4014,94.5661,5751.0
2021-08-25 15:00:00,97.56,97.56,97.34,97.35,3582.0,94.5273,94.5273,94.3142,94.3239,3582.0
2021-08-25 15:30:00,97.39,97.42,97.01,97.16,42146.0,94.3626,94.3917,93.9944,94.1398,42146.0
2021-08-26 09:30:00,97.57,97.65,96.72,96.82,4807.0,94.537,94.6145,93.7135,93.8103,4807.0
2021-08-26 10:00:00,96.84,96.97,96.57,96.83,5200.0,93.8297,93.9557,93.5681,93.82,5200.0
2021-08-26 10:30:00,96.75,96.75,96.26,96.27,3039.0,93.7425,93.7425,93.2678,93.2774,3039.0
2021-08-26 11:00:00,96.28,96.49,96.23,96.38,8508.0,93.2871,93.4906,93.2387,93.384,8508.0
2021-08-26 11:30:00,96.33,96.39,96.25,96.25,2684.0,93.3356,93.3937,93.2581,93.2581,2684.0
2021-08-26 12:00:00,96.34,96.5,96.3,96.42,7219.0,93.3453,93.5003,93.3065,93.4228,7219.0
2021-08-26 12:30:00,96.39,96.45,96.14,96.32,6095.0,93.3937,93.4519,93.1515,93.3259,6095.0
2021-08-26 13:00:00,96.33,96.39,96.11,96.24,4993.0,93.3356,93.3937,93.1224,93.2484,4993.0
2021-08-26 13:30:00,96.27,96.32,96.2,96.23,4482.0,93.2774,93.3259,93.2096,93.2387,4482.0
2021-08-26 14:00:00,96.18,96.18,96.02,96.09,9846.0,93.1902,93.1902,93.0352,93.103,9846.0
2021-08-26 14:30:00,96.07,96.07,95.8,95.81,6179.0,93.0837,93.0837,92.8221,92.8317,6179.0
2021-08-26 15:00:00,95.79,95.81,95.56,95.69,11169.0,92.8124,92.8317,92.5895,92.7155,11169.0
2021-08-26 15:30:00,95.66,95.76,95.4,95.6,45625.0,92.6864,92.7833,92.4345,92.6283,45625.0
2021-08-27 09:30:00,95.74,96.41,95.41,96.33,7480.0,92.7639,93.4131,92.4442,93.3356,7480.0
2021-08-27 10:00:00,96.04,96.29,96.0,96.28,4085.0,93.0546,93.2968,93.0158,93.2871,4085.0
2021-08-27 10:30:00,96.37,96.82,96.37,96.65,5964.0,93.3743,93.8103,93.3743,93.6456,5964.0
2021-08-27 11:00:00,96.8,96.81,96.57,96.78,3446.0,93.791,93.8007,93.5681,93.7716,3446.0
2021-08-27 11:30:00,96.82,97.02,96.82,96.92,2937.0,93.8103,94.0041,93.8103,93.9072,2937.0
2021-08-27 12:00:00,97.03,97.26,96.89,97.26,7209.0,94.0138,94.2367,93.8782,94.2367,7209.0
2021-08-27 12:30:00,97.25,97.31,97.15,97.23,2818.0,94.227,94.2851,94.1301,94.2076,2818.0
2021-08-27 13:00:00,97.19,97.38,97.13,97.17,6306.0,94.1688,94.3529,94.1107,94.1495,6306.0
2021-08-27 13:30:00,97.15,97.18,97.07,97.14,3996.0,94.1301,94.1592,94.0526,94.1204,3996.0
2021-08-27 14:00:00,97.15,97.16,96.94,96.97,6544.0,94.1301,94.1398,93.9266,93.9557,6544.0
2021-08-27 14:30:00,96.98,97.0,96.85,96.99,1700.0,93.9654,93.9848,93.8394,93.9751,1700.0
2021-08-27 15:00:00,96.98,97.05,96.88,96.88,4643.0,93.9654,94.0332,93.8685,93.8685,4643.0
2021-08-27 15:30:00,96.89,97.04,96.82,96.95,17680.0,93.8782,94.0235,93.8103,93.9363,17680.0
2021-08-30 09:30:00,97.33,97.33,96.17,96.17,10480.0,94.3045,94.3045,93.1806,93.1806,10480.0
2021-08-30 10:00:00,96.17,96.2,95.93,96.01,9636.0,93.1806,93.2096,92.948,93.0255,9636.0
2021-08-30 10:30:00,96.0,96.4,95.97,96.22,3640.0,93.0158,93.4034,92.9868,93.229,3640.0
2021-08-30 11:00:00,96.22,96.47,96.22,96.38,4861.0,93.229,93.4712,93.229,93.384,4861.0
2021-08-30 11:30:00,96.38,96.49,96.1,96.24,4957.0,93.384,93.4906,93.1127,93.2484,4957.0
2021-08-30 12:00:00,96.43,96.7,96.4,96.48,5353.0,93.4325,93.6941,93.4034,93.4809,5353.0
2021-08-30 12:30:00,96.51,96.74,96.49,96.61,8373.0,93.51,93.7328,93.4906,93.6069,8373.0
2021-08-30 13:00:00,96.53,96.55,96.43,96.54,3000.0,93.5294,93.5487,93.4325,93.5391,3000.0
2021-08-30 13:30:00,96.44,96.56,96.38,96.46,1110.0,93.4422,93.5584,93.384,93.4615,1110.0
2021-08-30 14:00:00,96.42,96.45,96.33,96.36,2100.0,93.4228,93.4519,93.3356,93.3646,2100.0
2021-08-30 14:30:00,96.41,96.45,96.32,96.45,4677.0,93.4131,93.4519,93.3259,93.4519,4677.0
2021-08-30 15:00:00,96.42,96.47,96.23,96.31,6894.0,93.4228,93.4712,93.2387,93.3162,6894.0
2021-08-30 15:30:00,96.3,96.32,95.85,96.0,33444.0,93.3065,93.3259,92.8705,93.0158,33444.0
2021-08-31 09:30:00,95.62,96.2,95.62,96.09,8331.0,92.6477,93.2096,92.6477,93.103,8331.0
2021-08-31 10:00:00,96.15,96.45,96.08,96.27,11125.0,93.1612,93.4519,93.0934,93.2774,11125.0
2021-08-31 10:30:00,96.28,96.83,96.23,96.66,11444.0,93.2871,93.82,93.2387,93.6553,11444.0
2021-08-31 11:00:00,96.72,97.03,96.61,96.83,10709.0,93.7135,94.0138,93.6069,93.82,10709.0
2021-08-31 11:30:00,96.82,96.97,96.81,96.91,4496.0,93.8103,93.9557,93.8007,93.8976,4496.0
2021-08-31 12:00:00,96.84,96.88,96.74,96.84,6354.0,93.8297,93.8685,93.7328,93.8297,6354.0
2021-08-31 12:30:00,96.78,96.84,96.58,96.58,5199.0,93.7716,93.8297,93.5778,93.5778,5199.0
2021-08-31 13:00:00,96.56,96.7,96.48,96.6,6015.0,93.5584,93.6941,93.4809,93.5972,6015.0
2021-08-31 13:30:00,96.52,96.72,96.5,96.64,4705.0,93.5197,93.7135,93.5003,93.6359,4705.0
2021-08-31 14:00:00,96.62,96.67,96.47,96.58,8127.0,93.6166,93.665,93.4712,93.5778,8127.0
2021-08-31 14:30:00,96.59,96.62,96.47,96.52,8032.0,93.5875,93.6166,93.4712,93.5197,8032.0
2021-08-31 15:00:00,96.55,96.62,96.29,96.34,9783.0,93.5487,93.6166,93.2968,93.3453,9783.0
2021-08-31 15:30:00,96.36,96.36,95.7,96.08,78703.0,93.3646,93.3646,92.7252,93.0934,78703.0
2021-09-01 09:30:00,96.21,96.35,94.95,94.95,10082.0,93.2193,93.355,91.9985,91.9985,10082.0
2021-09-01 10:00:00,95.07,95.78,95.05,95.7,5147.0,92.1147,92.8027,92.0954,92.7252,5147.0
2021-09-01 10:30:00,95.81,96.25,95.7,96.19,7242.0,92.8317,93.2581,92.7252,93.1999,7242.0
2021-09-01 11:00:00,96.17,96.17,95.7,95.82,9513.0,93.1806,93.1806,92.7252,92.8414,9513.0
2021-09-01 11:30:00,95.9,96.01,95.84,95.86,4870.0,92.9189,93.0255,92.8608,92.8802,4870.0
2021-09-01 12:00:00,95.85,96.13,95.85,96.09,4589.0,92.8705,93.1418,92.8705,93.103,4589.0
2021-09-01 12:30:00,96.16,96.47,96.16,96.34,5682.0,93.1709,93.4712,93.1709,93.3453,5682.0
2021-09-01 13:00:00,96.42,96.42,96.21,96.21,5252.0,93.4228,93.4228,93.2193,93.2193,5252.0
2021-09-01 13:30:00,96.24,96.24,96.14,96.23,5068.0,93.2484,93.2484,93.1515,93.2387,5068.0
2021-09-01 14:00:00,96.2,96.2,95.94,95.98,8964.0,93.2096,93.2096,92.9577,92.9965,8964.0
2021-09-01 14:30:00,95.99,96.02,95.67,95.73,9931.0,93.0061,93.0352,92.6961,92.7542,9931.0
2021-09-01 15:00:00,95.65,95.69,95.5,95.53,12737.0,92.6767,92.7155,92.5314,92.5604,12737.0
2021-09-01 15:30:00,95.52,95.69,95.38,95.51,45420.0,92.5508,92.7155,92.4151,92.5411,45420.0
2021-09-02 09:30:00,95.77,95.95,95.53,95.8,9241.0,92.793,92.9674,92.5604,92.8221,9241.0
2021-09-02 10:00:00,95.78,95.9,95.49,95.6,7902.0,92.8027,92.9189,92.5217,92.6283,7902.0
2021-09-02 10:30:00,95.59,95.69,95.29,95.29,5710.0,92.6186,92.7155,92.3279,92.3279,5710.0
2021-09-02 11:00:00,95.35,95.51,95.21,95.33,8848.0,92.386,92.5411,92.2504,92.3667,8848.0
2021-09-02 11:30:00,95.27,95.5,95.14,95.39,8815.0,92.3085,92.5314,92.1826,92.4248,8815.0
2021-09-02 12:00:00,95.35,95.41,95.22,95.25,7320.0,92.386,92.4442,92.2601,92.2892,7320.0
2021-09-02 12:30:00,95.28,95.31,95.13,95.3,6835.0,92.3182,92.3473,92.1729,92.3376,6835.0
2021-09-02 13:00:00,95.26,95.29,95.0,95.1,5671.0,92.2988,92.3279,92.0469,92.1438,5671.0
2021-09-02 13:30:00,95.12,95.13,94.91,94.98,5128.0,92.1632,92.1729,91.9597,92.0275,5128.0
2021-09-02 14:00:00,94.95,94.99,94.78,94.8,7156.0,91.9985,92.0372,91.8338,91.8531,7156.0
2021-09-02 14:30:00,94.81,94.81,94.67,94.76,7746.0,91.8628,91.8628,91.7272,91.8144,7746.0
2021-09-02 15:00:00,94.77,94.83,94.64,94.75,9638.0,91.8241,91.8822,91.6981,91.8047,9638.0
2021-09-02 15:30:00,94.7,94.9,94.53,94.81,28456.0,91.7562,91.95,91.5915,91.8628,28456.0
2021-09-03 09:30:00,94.67,94.8,94.18,94.18,8465.0,91.7272,91.8531,91.2524,91.2524,8465.0
2021-09-03 10:00:00,94.17,94.67,93.91,94.65,8918.0,91.2427,91.7272,90.9908,91.7078,8918.0
2021-09-03 10:30:00,94.63,94.67,94.46,94.67,9654.0,91.6884,91.7272,91.5237,91.7272,9654.0
2021-09-03 11:00:00,94.63,94.76,94.27,94.33,6261.0,91.6884,91.8144,91.3396,91.3978,6261.0
2021-09-03 11:30:00,94.35,94.35,94.1,94.22,4871.0,91.4171,91.4171,91.1749,91.2912,4871.0
2021-09-03 12:00:00,94.21,94.21,93.9,94.0,6546.0,91.2815,91.2815,90.9811,91.078,6546.0
2021-09-03 12:30:00,93.93,93.98,93.89,93.93,6761.0,91.0102,91.0586,90.9714,91.0102,6761.0
2021-09-03 13:00:00,93.94,94.26,93.93,94.26,5613.0,91.0199,91.3299,91.0102,91.3299,5613.0
2021-09-03 13:30:00,94.25,94.65,94.24,94.62,6166.0,91.3202,91.7078,91.3105,91.6787,6166.0
2021-09-03 14:00:00,94.52,94.61,94.36,94.36,3866.0,91.5818,91.669,91.4268,91.4268,3866.0
2021-09-03 14:30:00,94.36,94.42,94.3,94.42,3239.0,91.4268,91.485,91.3687,91.485,3239.0
2021-09-03 15:00:00,94.45,94.59,94.43,94.57,8222.0,91.514,91.6497,91.4946,91.6303,8222.0
2021-09-03 15:30:00,94.57,94.6,94.26,94.3,34558.0,91.6303,91.6594,91.3299,91.3687,34558.0
2021-09-07 09:30:00,94.15,94.77,93.88,94.59,6712.0,91.2233,91.8241,90.9617,91.6497,6712.0
2021-09-07 10:00:00,94.54,94.61,94.11,94.2,10707.0,91.6012,91.669,91.1846,91.2718,10707.0
2021-09-07 10:30:00,94.18,94.2,93.97,94.02,7280.0,91.2524,91.2718,91.0489,91.0974,7280.0
2021-09-07 11:00:00,94.02,94.13,93.85,94.12,8685.0,91.0974,91.204,90.9327,91.1943,8685.0
2021-09-07 11:30:00,94.17,94.26,93.64,93.64,14668.0,91.2427,91.3299,90.7292,90.7292,14668.0
2021-09-07 12:00:00,93.64,93.79,93.5,93.59,5473.0,90.7292,90.8745,90.5936,90.6808,5473.0
2021-09-07 12:30:00,93.63,93.85,93.61,93.85,6688.0,90.7195,90.9327,90.7001,90.9327,6688.0
2021-09-07 13:00:00,93.86,93.94,93.79,93.85,6112.0,90.9424,91.0199,90.8745,90.9327,6112.0
2021-09-07 13:30:00,93.86,93.92,93.76,93.92,4945.0,90.9424,91.0005,90.8455,91.0005,4945.0
2021-09-07 14:00:00,93.88,93.93,93.64,93.65,4708.0,90.9617,91.0102,90.7292,90.7389,4708.0
2021-09-07 14:30:00,93.64,93.66,93.51,93.58,7280.0,90.7292,90.7486,90.6032,90.6711,7280.0
2021-09-07 15:00:00,93.56,93.6,93.15,93.19,12521.0,90.6517,90.6904,90.2544,90.2932,12521.0
2021-09-07 15:30:00,93.16,93.19,92.93,93.12,53386.0,90.2641,90.2932,90.0413,90.2254,53386.0
2021-09-08 09:30:00,93.08,93.34,93.03,93.17,5647.0,90.1866,90.4385,90.1382,90.2738,5647.0
2021-09-08 10:00:00,93.3,93.42,92.77,92.83,4950.0,90.3998,90.516,89.8862,89.9444,4950.0
2021-09-08 10:30:00,92.7,92.88,92.28,92.54,6681.0,89.8184,89.9928,89.4115,89.6634,6681.0
2021-09-08 11:00:00,92.68,92.86,92.48,92.61,4701.0,89.799,89.9734,89.6053,89.7312,4701.0
2021-09-08 11:30:00,92.62,92.84,92.57,92.79,5983.0,89.7409,89.9541,89.6925,89.9056,5983.0
2021-09-08 12:00:00,92.78,93.13,92.77,93.09,7562.0,89.8959,90.2351,89.8862,90.1963,7562.0
2021-09-08 12:30:00,93.14,93.14,93.03,93.06,4848.0,90.2447,90.2447,90.1382,90.1672,4848.0
2021-09-08 13:00:00,93.03,93.04,92.89,92.99,5793.0,90.1382,90.1479,90.0025,90.0994,5793.0
2021-09-08 13:30:00,93.05,93.05,92.86,92.88,5806.0,90.1575,90.1575,89.9734,89.9928,5806.0
2021-09-08 14:00:00,92.84,92.92,92.74,92.77,8368.0,89.9541,90.0316,89.8572,89.8862,8368.0
2021-09-08 14:30:00,92.8,92.85,92.76,92.79,7443.0,89.9153,89.9638,89.8766,89.9056,7443.0
2021-09-08 15:00:00,92.78,92.85,92.73,92.78,5219.0,89.8959,89.9638,89.8475,89.8959,5219.0
2021-09-08 15:30:00,92.75,93.03,92.74,92.95,24011.0,89.8669,90.1382,89.8572,90.0606,24011.0
2021-09-09 09:30:00,92.5,93.54,92.5,93.47,11506.0,89.6246,90.6323,89.6246,90.5645,11506.0
2021-09-09 10:00:00,93.45,93.99,93.43,93.82,4552.0,90.5451,91.0683,90.5257,90.9036,4552.0
2021-09-09 10:30:00,93.87,94.22,93.87,94.13,6174.0,90.952,91.2912,90.952,91.204,6174.0
2021-09-09 11:00:00,94.13,94.17,93.87,94.0,8490.0,91.204,91.2427,90.952,91.078,8490.0
2021-09-09 11:30:00,94.0,94.17,93.95,94.17,3489.0,91.078,91.2427,91.0296,91.2427,3489.0
2021-09-09 12:00:00,94.17,94.17,93.71,93.81,3002.0,91.2427,91.2427,90.797,90.8939,3002.0
2021-09-09 12:30:00,93.79,93.95,93.78,93.8,2723.0,90.8745,91.0296,90.8648,90.8842,2723.0
2021-09-09 13:00:00,93.79,93.89,93.46,93.57,4780.0,90.8745,90.9714,90.5548,90.6614,4780.0
2021-09-09 13:30:00,93.49,93.5,93.28,93.41,4014.0,90.5839,90.5936,90.3804,90.5063,4014.0
2021-09-09 14:00:00,93.26,93.33,93.08,93.28,3929.0,90.361,90.4288,90.1866,90.3804,3929.0
2021-09-09 14:30:00,93.17,93.26,93.05,93.23,4893.0,90.2738,90.361,90.1575,90.3319,4893.0
2021-09-09 15:00:00,93.22,93.33,93.15,93.19,5621.0,90.3223,90.4288,90.2544,90.2932,5621.0
2021-09-09 15:30:00,93.16,93.48,93.06,93.08,35310.0,90.2641,90.5742,90.1672,90.1866,35310.0
2021-09-10 09:30:00,93.72,93.98,92.6,92.72,10970.0,90.8067,91.0586,89.7215,89.8378,10970.0
2021-09-10 10:00:00,92.66,92.91,92.55,92.8,9302.0,89.7797,90.0219,89.6731,89.9153,9302.0
2021-09-10 10:30:00,92.77,92.99,92.59,92.77,13562.0,89.8862,90.0994,89.7118,89.8862,13562.0
2021-09-10 11:00:00,92.63,92.7,92.42,92.61,2400.0,89.7506,89.8184,89.5471,89.7312,2400.0
2021-09-10 11:30:00,92.55,92.86,92.49,92.57,4120.0,89.6731,89.9734,89.6149,89.6925,4120.0
2021-09-10 12:00:00,92.64,92.96,92.64,92.89,3819.0,89.7603,90.0703,89.7603,90.0025,3819.0
2021-09-10 12:30:00,92.88,92.88,92.77,92.84,3271.0,89.9928,89.9928,89.8862,89.9541,3271.0
2021-09-10 13:00:00,92.97,92.98,92.82,92.83,3028.0,90.08,90.0897,89.9347,89.9444,3028.0
2021-09-10 13:30:00,92.84,92.9,92.7,92.7,1867.0,89.9541,90.0122,89.8184,89.8184,1867.0
2021-09-10 14:00:00,92.8,92.81,92.6,92.63,3992.0,89.9153,89.925,89.7215,89.7506,3992.0
2021-09-10 14:30:00,92.63,92.63,92.51,92.53,4031.0,89.7506,89.7506,89.6343,89.6537,4031.0
2021-09-10 15:00:00,92.53,92.53,92.32,92.4,5329.0,89.6537,89.6537,89.4502,89.5277,5329.0
2021-09-10 15:30:00,92.4,92.4,91.96,92.03,26594.0,89.5277,89.5277,89.1014,89.1692,26594.0
2021-09-13 09:30:00,92.87,93.59,92.45,93.18,9087.0,89.9831,90.6808,89.5762,90.2835,9087.0
2021-09-13 10:00:00,93.12,93.7,92.85,93.49,12452.0,90.2254,90.7873,89.9638,90.5839,12452.0
2021-09-13 10:30:00,93.47,93.8,93.24,93.77,9229.0,90.5645,90.8842,90.3416,90.8552,9229.0
2021-09-13 11:00:00,93.76,93.76,93.29,93.51,8754.0,90.8455,90.8455,90.3901,90.6032,8754.0
2021-09-13 11:30:00,93.52,93.67,93.35,93.5,4494.0,90.6129,90.7583,90.4482,90.5936,4494.0
2021-09-13 12:00:00,93.47,93.53,93.2,93.21,8050.0,90.5645,90.6226,90.3029,90.3126,8050.0
2021-09-13 12:30:00,93.24,93.25,93.01,93.14,4210.0,90.3416,90.3513,90.1188,90.2447,4210.0
2021-09-13 13:00:00,93.11,93.16,92.87,92.87,3130.0,90.2157,90.2641,89.9831,89.9831,3130.0
2021-09-13 13:30:00,92.84,93.0,92.81,92.86,2745.0,89.9541,90.1091,89.925,89.9734,2745.0
2021-09-13 14:00:00,92.86,92.89,92.64,92.76,4900.0,89.9734,90.0025,89.7603,89.8766,4900.0
2021-09-13 14:30:00,92.73,92.89,92.66,92.85,2776.0,89.8475,90.0025,89.7797,89.9638,2776.0
2021-09-13 15:00:00,92.72,93.02,92.57,93.02,3822.0,89.8378,90.1285,89.6925,90.1285,3822.0
2021-09-13 15:30:00,92.96,93.24,92.91,93.22,19542.0,90.0703,90.3416,90.0219,90.3223,19542.0
2021-09-14 09:30:00,93.57,93.58,92.91,92.91,12083.0,90.6614,90.6711,90.0219,90.0219,12083.0
2021-09-14 10:00:00,92.86,92.86,92.27,92.51,10057.0,89.9734,89.9734,89.4018,89.6343,10057.0
2021-09-14 10:30:00,92.49,92.55,92.26,92.42,6223.0,89.6149,89.6731,89.3921,89.5471,6223.0
2021-09-14 11:00:00,92.44,92.63,92.33,92.56,5074.0,89.5665,89.7506,89.4599,89.6828,5074.0
2021-09-14 11:30:00,92.64,92.64,92.22,92.26,4996.0,89.7603,89.7603,89.3533,89.3921,4996.0
2021-09-14 12:00:00,92.3,92.57,92.3,92.47,3167.0,89.4309,89.6925,89.4309,89.5956,3167.0
2021-09-14 12:30:00,92.53,92.61,92.29,92.3,5251.0,89.6537,89.7312,89.4212,89.4309,5251.0
2021-09-14 13:00:00,92.28,92.43,92.24,92.43,3643.0,89.4115,89.5568,89.3727,89.5568,3643.0
2021-09-14 13:30:00,92.46,92.48,92.32,92.32,4108.0,89.5859,89.6053,89.4502,89.4502,4108.0
2021-09-14 14:00:00,92.29,92.32,92.12,92.17,5784.0,89.4212,89.4502,89.2564,89.3049,5784.0
2021-09-14 14:30:00,92.15,92.25,92.04,92.25,7018.0,89.2855,89.3824,89.1789,89.3824,7018.0
2021-09-14 15:00:00,92.25,92.25,92.06,92.06,6175.0,89.3824,89.3824,89.1983,89.1983,6175.0
2021-09-14 15:30:00,92.03,92.3,92.0,92.13,45608.0,89.1692,89.4309,89.1402,89.2661,45608.0
2021-09-15 09:30:00,92.03,92.74,92.03,92.59,9102.0,89.1692,89.8572,89.1692,89.7118,9102.0
2021-09-15 10:00:00,92.7,92.7,91.98,92.06,2322.0,89.8184,89.8184,89.1208,89.1983,2322.0
2021-09-15 10:30:00,92.08,92.35,91.95,92.33,4502.0,89.2177,89.4793,89.0917,89.4599,4502.0
2021-09-15 11:00:00,92.35,92.75,92.27,92.75,1910.0,89.4793,89.8669,89.4018,89.8669,1910.0
2021-09-15 11:30:00,92.62,92.62,92.26,92.42,11482.0,89.7409,89.7409,89.3921,89.5471,11482.0
2021-09-15 12:00:00,92.44,92.45,92.34,92.38,10032.0,89.5665,89.5762,89.4696,89.5084,10032.0
2021-09-15 12:30:00,92.4,92.55,92.38,92.47,11436.0,89.5277,89.6731,89.5084,89.5956,11436.0
2021-09-15 13:00:00,92.46,92.51,92.36,92.43,4570.0,89.5859,89.6343,89.489,89.5568,4570.0
2021-09-15 13:30:00,92.53,92.76,92.53,92.59,2793.0,89.6537,89.8766,89.6537,89.7118,2793.0
2021-09-15 14:00:00,92.53,92.53,92.26,92.35,4367.0,89.6537,89.6537,89.3921,89.4793,4367.0
2021-09-15 14:30:00,92.38,92.48,92.34,92.4,6073.0,89.5084,89.6053,89.4696,89.5277,6073.0
2021-09-15 15:00:00,92.44,92.62,92.4,92.43,5727.0,89.5665,89.7409,89.5277,89.5568,5727.0
2021-09-15 15:30:00,92.44,92.61,92.18,92.28,26165.0,89.5665,89.7312,89.3146,89.4115,26165.0
2021-09-16 09:30:00,92.32,93.07,92.14,92.27,22368.0,89.4502,90.1769,89.2758,89.4018,22368.0
2021-09-16 10:00:00,92.26,92.34,91.54,91.54,7307.0,89.3921,89.4696,88.6945,88.6945,7307.0
2021-09-16 10:30:00,91.58,91.76,91.27,91.36,7744.0,88.7332,88.9076,88.4329,88.5201,7744.0
2021-09-16 11:00:00,91.36,91.88,91.36,91.88,4477.0,88.5201,89.0239,88.5201,89.0239,4477.0
2021-09-16 11:30:00,91.91,92.02,91.81,91.97,4118.0,89.053,89.1596,88.9561,89.1111,4118.0
2021-09-16 12:00:00,91.95,92.0,91.78,91.98,3015.0,89.0917,89.1402,88.927,89.1208,3015.0
2021-09-16 12:30:00,92.0,92.21,92.0,92.18,3768.0,89.1402,89.3437,89.1402,89.3146,3768.0
2021-09-16 13:00:00,92.09,92.09,91.99,92.0,5059.0,89.2274,89.2274,89.1305,89.1402,5059.0
2021-09-16 13:30:00,92.0,92.17,91.93,92.14,7120.0,89.1402,89.3049,89.0724,89.2758,7120.0
2021-09-16 14:00:00,92.08,92.32,92.06,92.18,4625.0,89.2177,89.4502,89.1983,89.3146,4625.0
2021-09-16 14:30:00,92.24,92.26,92.09,92.21,4142.0,89.3727,89.3921,89.2274,89.3437,4142.0
2021-09-16 15:00:00,92.22,92.35,92.09,92.09,13581.0,89.3533,89.4793,89.2274,89.2274,13581.0
2021-09-16 15:30:00,92.09,92.16,91.8,91.85,24158.0,89.2274,89.2952,88.9464,88.9948,24158.0
2021-09-17 09:30:00,91.37,92.36,91.37,91.49,85585.0,88.5298,89.489,88.5298,88.646,85585.0
2021-09-17 10:00:00,91.47,91.62,91.32,91.52,4868.0,88.6267,88.772,88.4813,88.6751,4868.0
2021-09-17 10:30:00,91.45,91.56,91.13,91.29,11513.0,88.6073,88.7139,88.2972,88.4522,11513.0
2021-09-17 11:00:00,91.3,91.4,91.17,91.25,59113.0,88.4619,88.5588,88.336,88.4135,59113.0
2021-09-17 11:30:00,91.25,91.25,90.7,90.94,48598.0,88.4135,88.4135,87.8806,88.1131,48598.0
2021-09-17 12:00:00,90.89,90.89,90.36,90.37,9922.0,88.0647,88.0647,87.5512,87.5608,9922.0
2021-09-17 12:30:00,90.45,90.51,90.17,90.22,9009.0,87.6384,87.6965,87.3671,87.4155,9009.0
2021-09-17 13:00:00,90.16,90.18,89.64,89.7,21875.0,87.3574,87.3768,86.8535,86.9117,21875.0
2021-09-17 13:30:00,89.68,89.98,89.38,89.51,23976.0,86.8923,87.183,86.6016,86.7276,23976.0
2021-09-17 14:00:00,89.54,89.78,89.44,89.71,19916.0,86.7566,86.9892,86.6598,86.9214,19916.0
2021-09-17 14:30:00,89.67,89.67,89.5,89.53,11474.0,86.8826,86.8826,86.7179,86.747,11474.0
2021-09-17 15:00:00,89.59,89.73,89.42,89.45,31013.0,86.8051,86.9407,86.6404,86.6694,31013.0
2021-09-17 15:30:00,89.44,89.81,89.33,89.68,167602.0,86.6598,87.0183,86.5532,86.8923,167602.0
2021-09-20 09:30:00,87.67,88.33,87.06,87.76,19118.0,84.9448,85.5843,84.3537,85.032,19118.0
2021-09-20 10:00:00,87.62,88.03,87.33,87.4,13696.0,84.8963,85.2936,84.6153,84.6832,13696.0
2021-09-20 10:30:00,87.48,87.78,87.2,87.28,10541.0,84.7607,85.0514,84.4894,84.5669,10541.0
2021-09-20 11:00:00,87.23,87.45,86.91,87.04,9237.0,84.5185,84.7316,84.2084,84.3344,9237.0
2021-09-20 11:30:00,87.05,87.05,86.64,86.69,8141.0,84.344,84.344,83.9468,83.9952,8141.0
2021-09-20 12:00:00,86.71,86.92,86.44,86.86,16066.0,84.0146,84.2181,83.753,84.16,16066.0
2021-09-20 12:30:00,86.84,86.92,86.68,86.75,10176.0,84.1406,84.2181,83.9856,84.0534,10176.0
2021-09-20 13:00:00,86.74,86.77,86.43,86.67,8542.0,84.0437,84.0728,83.7433,83.9759,8542.0
2021-09-20 13:30:00,86.64,86.94,86.56,86.89,9947.0,83.9468,84.2375,83.8693,84.189,9947.0
2021-09-20 14:00:00,86.93,86.94,86.32,86.43,8676.0,84.2278,84.2375,83.6367,83.7433,8676.0
2021-09-20 14:30:00,86.4,86.5,86.21,86.35,7635.0,83.7143,83.8111,83.5302,83.6658,7635.0
2021-09-20 15:00:00,86.38,87.03,86.38,87.03,16517.0,83.6949,84.3247,83.6949,84.3247,16517.0
2021-09-20 15:30:00,86.99,87.95,86.96,87.82,66440.0,84.2859,85.2161,84.2568,85.0901,66440.0
2021-09-21 09:30:00,88.37,88.43,87.38,87.56,6806.0,85.623,85.6812,84.6638,84.8382,6806.0
2021-09-21 10:00:00,87.41,87.52,87.01,87.15,3798.0,84.6929,84.7994,84.3053,84.4409,3798.0
2021-09-21 10:30:00,87.11,87.17,86.59,86.74,8581.0,84.4022,84.4603,83.8983,84.0437,8581.0
2021-09-21 11:00:00,86.65,86.83,86.24,86.24,6836.0,83.9565,84.1309,83.5592,83.5592,6836.0
2021-09-21 11:30:00,86.29,86.97,86.29,86.83,7811.0,83.6077,84.2665,83.6077,84.1309,7811.0
2021-09-21 12:00:00,86.84,87.34,86.84,87.33,9009.0,84.1406,84.625,84.1406,84.6153,9009.0
2021-09-21 12:30:00,87.3,87.33,86.94,87.16,6226.0,84.5863,84.6153,84.2375,84.4506,6226.0
2021-09-21 13:00:00,87.16,87.19,86.75,86.81,6254.0,84.4506,84.4797,84.0534,84.1115,6254.0
2021-09-21 13:30:00,86.81,86.89,86.66,86.73,8139.0,84.1115,84.189,83.9662,84.034,8139.0
2021-09-21 14:00:00,86.76,86.81,86.46,86.49,3500.0,84.0631,84.1115,83.7724,83.8015,3500.0
2021-09-21 14:30:00,86.46,86.74,86.36,86.56,6265.0,83.7724,84.0437,83.6755,83.8693,6265.0
2021-09-21 15:00:00,86.63,86.85,86.62,86.84,10439.0,83.9371,84.1503,83.9274,84.1406,10439.0
2021-09-21 15:30:00,86.91,87.02,86.53,86.54,50875.0,84.2084,84.315,83.8402,83.8499,50875.0
2021-09-22 09:30:00,87.45,87.78,86.92,87.53,9996.0,84.7316,85.0514,84.2181,84.8091,9996.0
2021-09-22 10:00:00,87.59,87.6,87.22,87.47,5743.0,84.8673,84.877,84.5088,84.751,5743.0
2021-09-22 10:30:00,87.47,87.74,87.27,87.74,6153.0,84.751,85.0126,84.5572,85.0126,6153.0
2021-09-22 11:00:00,87.82,87.99,87.74,87.85,14528.0,85.0901,85.2548,85.0126,85.1192,14528.0
2021-09-22 11:30:00,87.93,88.09,87.87,87.9,8984.0,85.1967,85.3517,85.1386,85.1676,8984.0
2021-09-22 12:00:00,87.95,88.12,87.93,88.07,7957.0,85.2161,85.3808,85.1967,85.3323,7957.0
2021-09-22 12:30:00,88.08,88.09,87.81,87.88,5794.0,85.342,85.3517,85.0804,85.1482,5794.0
2021-09-22 13:00:00,87.9,87.93,87.79,87.81,7006.0,85.1676,85.1967,85.061,85.0804,7006.0
2021-09-22 13:30:00,87.83,87.89,87.74,87.88,7561.0,85.0998,85.1579,85.0126,85.1482,7561.0
2021-09-22 14:00:00,87.86,88.47,87.74,88.31,20218.0,85.1289,85.7199,85.0126,85.5649,20218.0
2021-09-22 14:30:00,88.32,88.38,87.82,88.06,13655.0,85.5746,85.6327,85.0901,85.3227,13655.0
2021-09-22 15:00:00,88.09,88.33,88.03,88.19,12093.0,85.3517,85.5843,85.2936,85.4486,12093.0
2021-09-22 15:30:00,88.19,88.27,87.8,87.92,62483.0,85.4486,85.5261,85.0707,85.187,62483.0
2021-09-23 09:30:00,88.95,89.5,88.77,89.27,7212.0,86.185,86.7179,86.0106,86.495,7212.0
2021-09-23 10:00:00,89.3,89.61,89.28,89.51,5507.0,86.5241,86.8245,86.5047,86.7276,5507.0
2021-09-23 10:30:00,89.51,89.83,89.43,89.83,9604.0,86.7276,87.0376,86.6501,87.0376,9604.0
2021-09-23 11:00:00,89.76,90.06,89.73,90.05,8014.0,86.9698,87.2605,86.9407,87.2508,8014.0
2021-09-23 11:30:00,89.99,90.21,89.88,89.88,7736.0,87.1927,87.4058,87.0861,87.0861,7736.0
2021-09-23 12:00:00,89.83,90.12,89.81,89.97,7618.0,87.0376,87.3186,87.0183,87.1733,7618.0
2021-09-23 12:30:00,90.02,90.02,89.83,89.87,4218.0,87.2217,87.2217,87.0376,87.0764,4218.0
2021-09-23 13:00:00,89.77,89.9,89.73,89.81,7589.0,86.9795,87.1055,86.9407,87.0183,7589.0
2021-09-23 13:30:00,89.83,90.12,89.83,90.08,6521.0,87.0376,87.3186,87.0376,87.2799,6521.0
2021-09-23 14:00:00,90.11,90.12,89.85,89.85,4175.0,87.3089,87.3186,87.057,87.057,4175.0
2021-09-23 14:30:00,89.8,89.83,89.41,89.48,8224.0,87.0086,87.0376,86.6307,86.6985,8224.0
2021-09-23 15:00:00,89.5,89.55,89.12,89.18,10555.0,86.7179,86.7663,86.3497,86.4078,10555.0
2021-09-23 15:30:00,89.17,89.26,88.86,89.0,35018.0,86.3981,86.4854,86.0978,86.2334,35018.0
2021-09-24 09:30:00,89.02,90.0,89.02,90.0,6350.0,86.2528,87.2023,86.2528,87.2023,6350.0
2021-09-24 10:00:00,90.03,90.31,89.73,89.76,4935.0,87.2314,87.5027,86.9407,86.9698,4935.0
2021-09-24 10:30:00,89.82,89.86,89.59,89.7,6889.0,87.0279,87.0667,86.8051,86.9117,6889.0
2021-09-24 11:00:00,89.89,89.92,89.71,89.79,3355.0,87.0958,87.1248,86.9214,86.9989,3355.0
2021-09-24 11:30:00,89.75,89.89,89.69,89.84,3258.0,86.9601,87.0958,86.902,87.0473,3258.0
2021-09-24 12:00:00,89.86,89.86,89.74,89.78,4809.0,87.0667,87.0667,86.9504,86.9892,4809.0
2021-09-24 12:30:00,89.78,89.8,89.52,89.55,2834.0,86.9892,87.0086,86.7373,86.7663,2834.0
2021-09-24 13:00:00,89.56,89.56,89.42,89.43,3318.0,86.776,86.776,86.6404,86.6501,3318.0
2021-09-24 13:30:00,89.45,89.45,89.32,89.4,4295.0,86.6694,86.6694,86.5435,86.621,4295.0
2021-09-24 14:00:00,89.38,89.46,89.35,89.41,2336.0,86.6016,86.6791,86.5726,86.6307,2336.0
2021-09-24 14:30:00,89.43,89.44,89.23,89.28,8832.0,86.6501,86.6598,86.4563,86.5047,8832.0
2021-09-24 15:00:00,89.28,89.28,89.06,89.13,9055.0,86.5047,86.5047,86.2916,86.3594,9055.0
2021-09-24 15:30:00,89.16,89.2,88.7,88.76,60637.0,86.3885,86.4272,85.9428,86.0009,60637.0
2021-09-27 09:30:00,89.54,90.75,89.0,90.37,17421.0,86.7566,87.929,86.2334,87.5608,17421.0
2021-09-27 10:00:00,90.39,90.87,90.39,90.66,8374.0,87.5802,88.0453,87.5802,87.8418,8374.0
2021-09-27 10:30:00,90.8,90.89,90.61,90.84,10568.0,87.9775,88.0647,87.7934,88.0162,10568.0
2021-09-27 11:00:00,90.92,90.99,90.79,90.79,7129.0,88.0938,88.1616,87.9678,87.9678,7129.0
2021-09-27 11:30:00,90.79,91.0,90.77,90.9,4721.0,87.9678,88.1713,87.9484,88.0744,4721.0
2021-09-27 12:00:00,90.92,91.66,90.91,91.66,10333.0,88.0938,88.8107,88.0841,88.8107,10333.0
2021-09-27 12:30:00,91.63,91.63,91.35,91.41,4885.0,88.7817,88.7817,88.5104,88.5685,4885.0
2021-09-27 13:00:00,91.33,91.47,91.22,91.29,3007.0,88.491,88.6267,88.3844,88.4522,3007.0
2021-09-27 13:30:00,91.29,91.52,91.27,91.36,5808.0,88.4522,88.6751,88.4329,88.5201,5808.0
2021-09-27 14:00:00,91.43,91.52,91.39,91.51,2515.0,88.5879,88.6751,88.5491,88.6654,2515.0
2021-09-27 14:30:00,91.51,91.52,91.19,91.2,5957.0,88.6654,88.6751,88.3554,88.365,5957.0
2021-09-27 15:00:00,91.22,91.26,91.02,91.18,8895.0,88.3844,88.4232,88.1906,88.3457,8895.0
2021-09-27 15:30:00,91.18,91.25,90.9,90.97,44663.0,88.3457,88.4135,88.0744,88.1422,44663.0
2021-09-28 09:30:00,91.31,92.12,91.31,91.63,10048.0,88.4716,89.2564,88.4716,88.7817,10048.0
2021-09-28 10:00:00,91.66,91.67,90.8,90.94,6485.0,88.8107,88.8204,87.9775,88.1131,6485.0
2021-09-28 10:30:00,90.77,91.39,90.76,91.06,3783.0,87.9484,88.5491,87.9387,88.2294,3783.0
2021-09-28 11:00:00,91.14,91.16,90.62,90.77,3702.0,88.3069,88.3263,87.8031,87.9484,3702.0
2021-09-28 11:30:00,90.75,90.75,90.36,90.48,2753.0,87.929,87.929,87.5512,87.6674,2753.0
2021-09-28 12:00:00,90.28,90.43,90.25,90.38,12688.0,87.4736,87.619,87.4446,87.5705,12688.0
2021-09-28 12:30:00,90.41,90.55,90.37,90.45,8356.0,87.5996,87.7353,87.5608,87.6384,8356.0
2021-09-28 13:00:00,90.32,90.65,90.28,90.6,2816.0,87.5124,87.8321,87.4736,87.7837,2816.0
2021-09-28 13:30:00,90.59,90.59,90.33,90.33,5767.0,87.774,87.774,87.5221,87.5221,5767.0
2021-09-28 14:00:00,90.33,90.44,90.08,90.44,2169.0,87.5221,87.6287,87.2799,87.6287,2169.0
2021-09-28 14:30:00,90.44,90.7,90.28,90.67,2580.0,87.6287,87.8806,87.4736,87.8515,2580.0
2021-09-28 15:00:00,90.64,90.75,90.21,90.21,4349.0,87.8225,87.929,87.4058,87.4058,4349.0
2021-09-28 15:30:00,90.2,90.36,89.69,89.74,80695.0,87.3961,87.5512,86.902,86.9504,80695.0
2021-09-29 09:30:00,89.79,89.86,89.27,89.79,7180.0,86.9989,87.0667,86.495,86.9989,7180.0
2021-09-29 10:00:00,90.1,90.19,89.51,89.92,14838.0,87.2992,87.3864,86.7276,87.1248,14838.0
2021-09-29 10:30:00,89.88,90.31,89.78,90.31,3901.0,87.0861,87.5027,86.9892,87.5027,3901.0
2021-09-29 11:00:00,90.25,90.5,90.15,90.33,5610.0,87.4446,87.6868,87.3477,87.5221,5610.0
2021-09-29 11:30:00,90.46,90.62,90.35,90.39,5890.0,87.648,87.8031,87.5415,87.5802,5890.0
2021-09-29 12:00:00,90.49,90.5,90.24,90.41,3716.0,87.6771,87.6868,87.4349,87.5996,3716.0
2021-09-29 12:30:00,90.42,90.47,90.34,90.36,3400.0,87.6093,87.6577,87.5318,87.5512,3400.0
2021-09-29 13:00:00,90.35,90.44,90.28,90.41,3480.0,87.5415,87.6287,87.4736,87.5996,3480.0
2021-09-29 13:30:00,90.35,90.35,90.19,90.33,2337.0,87.5415,87.5415,87.3864,87.5221,2337.0
2021-09-29 14:00:00,90.35,90.54,90.3,90.45,4098.0,87.5415,87.7256,87.493,87.6384,4098.0
2021-09-29 14:30:00,90.54,90.58,90.34,90.34,6078.0,87.7256,87.7643,87.5318,87.5318,6078.0
2021-09-29 15:00:00,90.36,90.44,90.2,90.4,6731.0,87.5512,87.6287,87.3961,87.5899,6731.0
2021-09-29 15:30:00,90.38,90.43,90.08,90.12,25912.0,87.5705,87.619,87.2799,87.3186,25912.0
2021-09-30 09:30:00,90.61,90.79,90.1,90.36,6843.0,87.7934,87.9678,87.2992,87.5512,6843.0
2021-09-30 10:00:00,90.19,90.21,89.96,90.03,3408.0,87.3864,87.4058,87.1636,87.2314,3408.0
2021-09-30 10:30:00,89.85,90.09,89.75,89.76,10246.0,87.057,87.2896,86.9601,86.9698,10246.0
2021-09-30 11:00:00,89.75,90.03,89.75,90.03,7047.0,86.9601,87.2314,86.9601,87.2314,7047.0
2021-09-30 11:30:00,89.99,89.99,89.49,89.61,10144.0,87.1927,87.1927,86.7082,86.8245,10144.0
2021-09-30 12:00:00,89.6,89.64,89.02,89.25,16916.0,86.8148,86.8535,86.2528,86.4757,16916.0
2021-09-30 12:30:00,89.14,89.61,89.06,89.31,16038.0,86.3691,86.8245,86.2916,86.5338,16038.0
2021-09-30 13:00:00,89.26,89.62,89.26,89.4,6399.0,86.4854,86.8342,86.4854,86.621,6399.0
2021-09-30 13:30:00,89.36,89.66,89.18,89.64,14742.0,86.5822,86.8729,86.4078,86.8535,14742.0
2021-09-30 14:00:00,89.65,89.84,89.49,89.68,32745.0,86.8632,87.0473,86.7082,86.8923,32745.0
2021-09-30 14:30:00,89.73,89.94,89.65,89.7,13439.0,86.9407,87.1442,86.8632,86.9117,13439.0
2021-09-30 15:00:00,89.68,89.87,89.57,89.57,39881.0,86.8923,87.0764,86.7857,86.7857,39881.0
2021-09-30 15:30:00,89.52,89.77,89.02,89.02,91171.0,86.7373,86.9795,86.2528,86.2528,91171.0
2021-10-01 09:30:00,89.4,89.4,88.8,89.13,13997.0,86.8105,86.8105,86.2279,86.5483,13997.0
2021-10-01 10:00:00,89.34,89.73,88.98,89.23,13567.0,86.7523,87.131,86.4027,86.6454,13567.0
2021-10-01 10:30:00,89.19,89.44,88.7,88.91,7619.0,86.6066,86.8494,86.1308,86.3347,7619.0
2021-10-01 11:00:00,88.94,89.15,88.73,89.07,9370.0,86.3638,86.5678,86.1599,86.4901,9370.0
2021-10-01 11:30:00,89.03,89.53,89.03,89.45,7345.0,86.4512,86.9368,86.4512,86.8591,7345.0
2021-10-01 12:00:00,89.45,89.61,89.35,89.61,6296.0,86.8591,87.0144,86.762,87.0144,6296.0
2021-10-01 12:30:00,89.56,89.76,89.56,89.63,5792.0,86.9659,87.1601,86.9659,87.0339,5792.0
2021-10-01 13:00:00,89.62,89.81,89.6,89.8,3304.0,87.0241,87.2086,87.0047,87.1989,3304.0
2021-10-01 13:30:00,89.82,90.31,89.79,90.24,19365.0,87.2184,87.6942,87.1892,87.6262,19365.0
2021-10-01 14:00:00,90.26,90.54,90.2,90.54,9130.0,87.6456,87.9175,87.5873,87.9175,9130.0
2021-10-01 14:30:00,90.51,90.55,90.33,90.48,6693.0,87.8884,87.9272,87.7136,87.8592,6693.0
2021-10-01 15:00:00,90.58,90.87,90.5,90.52,11636.0,87.9563,88.2379,87.8787,87.8981,11636.0
2021-10-01 15:30:00,90.48,90.53,90.18,90.28,55734.0,87.8592,87.9078,87.5679,87.665,55734.0
2021-10-04 09:30:00,89.84,91.54,89.84,91.52,9296.0,87.2378,88.8885,87.2378,88.8691,9296.0
2021-10-04 10:00:00,91.57,91.61,90.57,90.68,5811.0,88.9177,88.9565,87.9466,88.0534,5811.0
2021-10-04 10:30:00,90.6,90.72,90.19,90.36,8248.0,87.9758,88.0923,87.5776,87.7427,8248.0
2021-10-04 11:00:00,90.34,90.34,89.69,89.79,10324.0,87.7233,87.7233,87.0921,87.1892,10324.0
2021-10-04 11:30:00,89.7,90.07,89.69,89.99,9307.0,87.1018,87.4611,87.0921,87.3834,9307.0
2021-10-04 12:00:00,90.0,90.1,89.92,89.92,6118.0,87.3931,87.4902,87.3155,87.3155,6118.0
2021-10-04 12:30:00,89.93,90.01,89.63,89.81,3267.0,87.3252,87.4028,87.0339,87.2086,3267.0
2021-10-04 13:00:00,89.74,89.89,89.63,89.78,8722.0,87.1407,87.2863,87.0339,87.1795,8722.0
2021-10-04 13:30:00,89.81,89.92,89.75,89.75,3706.0,87.2086,87.3155,87.1504,87.1504,3706.0
2021-10-04 14:00:00,89.93,89.93,89.55,89.65,6201.0,87.3252,87.3252,86.9562,87.0533,6201.0
2021-10-04 14:30:00,89.65,89.69,89.47,89.48,11354.0,87.0533,87.0921,86.8785,86.8882,11354.0
2021-10-04 15:00:00,89.46,89.64,89.44,89.61,7844.0,86.8688,87.0436,86.8494,87.0144,7844.0
2021-10-04 15:30:00,89.6,90.18,89.6,89.87,71563.0,87.0047,87.5679,87.0047,87.2669,71563.0
2021-10-05 09:30:00,90.68,90.68,89.67,89.92,11863.0,88.0534,88.0534,87.0727,87.3155,11863.0
2021-10-05 10:00:00,89.8,90.99,89.8,90.98,6267.0,87.1989,88.3545,87.1989,88.3448,6267.0
2021-10-05 10:30:00,91.1,91.44,90.89,91.08,18182.0,88.4613,88.7914,88.2574,88.4419,18182.0
2021-10-05 11:00:00,91.07,91.24,91.02,91.02,4794.0,88.4321,88.5972,88.3836,88.3836,4794.0
2021-10-05 11:30:00,90.98,91.12,90.89,90.96,5297.0,88.3448,88.4807,88.2574,88.3253,5297.0
2021-10-05 12:00:00,90.99,91.17,90.78,90.91,9511.0,88.3545,88.5292,88.1505,88.2768,9511.0
2021-10-05 12:30:00,90.89,91.2,90.84,91.1,10711.0,88.2574,88.5584,88.2088,88.4613,10711.0
2021-10-05 13:00:00,91.12,91.39,91.09,91.39,5525.0,88.4807,88.7429,88.4516,88.7429,5525.0
2021-10-05 13:30:00,91.41,91.56,91.37,91.49,7718.0,88.7623,88.908,88.7235,88.84,7718.0
2021-10-05 14:00:00,91.52,91.65,91.43,91.49,6915.0,88.8691,88.9953,88.7817,88.84,6915.0
2021-10-05 14:30:00,91.54,91.65,91.42,91.53,6197.0,88.8885,88.9953,88.772,88.8788,6197.0
2021-10-05 15:00:00,91.47,91.7,91.42,91.66,8714.0,88.8206,89.0439,88.772,89.0051,8714.0
2021-10-05 15:30:00,91.65,91.81,91.52,91.58,65812.0,88.9953,89.1507,88.8691,88.9274,65812.0
2021-10-06 09:30:00,90.65,91.57,90.65,91.06,6034.0,88.0243,88.9177,88.0243,88.4224,6034.0
2021-10-06 10:00:00,90.96,90.96,90.3,90.69,7882.0,88.3253,88.3253,87.6844,88.0632,7882.0
2021-10-06 10:30:00,90.72,91.03,90.15,90.81,12849.0,88.0923,88.3933,87.5388,88.1797,12849.0
2021-10-06 11:00:00,90.87,91.29,90.8,90.84,14274.0,88.2379,88.6458,88.17,88.2088,14274.0
2021-10-06 11:30:00,90.81,91.27,90.62,91.27,7445.0,88.1797,88.6264,87.9952,88.6264,7445.0
2021-10-06 12:00:00,91.33,91.33,90.6,90.75,16475.0,88.6846,88.6846,87.9758,88.1214,16475.0
2021-10-06 12:30:00,90.75,91.08,90.7,91.08,14316.0,88.1214,88.4419,88.0729,88.4419,14316.0
2021-10-06 13:00:00,91.08,91.27,90.94,91.27,5490.0,88.4419,88.6264,88.3059,88.6264,5490.0
2021-10-06 13:30:00,91.33,91.71,91.33,91.59,7585.0,88.6846,89.0536,88.6846,88.9371,7585.0
2021-10-06 14:00:00,91.64,92.1,91.56,91.98,10813.0,88.9856,89.4323,88.908,89.3158,10813.0
2021-10-06 14:30:00,91.96,92.22,91.87,91.95,7109.0,89.2964,89.5488,89.209,89.2867,7109.0
2021-10-06 15:00:00,91.87,92.29,91.83,92.15,19812.0,89.209,89.6168,89.1701,89.4809,19812.0
2021-10-06 15:30:00,92.15,92.65,92.07,92.5,84246.0,89.4809,89.9664,89.4032,89.8207,84246.0
2021-10-07 09:30:00,93.56,94.32,92.89,94.12,18837.0,90.85,91.588,90.1994,91.3938,18837.0
2021-10-07 10:00:00,94.18,94.38,94.05,94.25,6008.0,91.4521,91.6463,91.3258,91.52,6008.0
2021-10-07 10:30:00,94.2,94.8,94.2,94.62,18640.0,91.4715,92.0541,91.4715,91.8793,18640.0
2021-10-07 11:00:00,94.62,94.9,94.42,94.89,14449.0,91.8793,92.1512,91.6851,92.1415,14449.0
2021-10-07 11:30:00,94.85,95.03,94.77,94.84,20755.0,92.1027,92.2774,92.025,92.0929,20755.0
2021-10-07 12:00:00,94.87,95.12,94.84,94.92,14089.0,92.1221,92.3648,92.0929,92.1706,14089.0
2021-10-07 12:30:00,94.9,94.95,94.63,94.78,7182.0,92.1512,92.1998,91.889,92.0347,7182.0
2021-10-07 13:00:00,94.77,94.81,94.62,94.68,10926.0,92.025,92.0638,91.8793,91.9376,10926.0
2021-10-07 13:30:00,94.75,94.78,94.49,94.55,9496.0,92.0056,92.0347,91.7531,91.8113,9496.0
2021-10-07 14:00:00,94.54,94.54,94.36,94.38,9172.0,91.8016,91.8016,91.6268,91.6463,9172.0
2021-10-07 14:30:00,94.41,94.43,94.02,94.02,14234.0,91.6754,91.6948,91.2967,91.2967,14234.0
2021-10-07 15:00:00,93.96,94.19,93.95,94.03,8410.0,91.2384,91.4618,91.2287,91.3064,8410.0
2021-10-07 15:30:00,93.94,94.13,93.81,93.94,30953.0,91.219,91.4035,91.0928,91.219,30953.0
2021-10-08 09:30:00,93.64,94.42,93.6,94.42,16569.0,90.9277,91.6851,90.8889,91.6851,16569.0
2021-10-08 10:00:00,94.53,94.73,94.34,94.36,10781.0,91.7919,91.9861,91.6074,91.6268,10781.0
2021-10-08 10:30:00,94.36,94.95,94.35,94.85,10576.0,91.6268,92.1998,91.6171,92.1027,10576.0
2021-10-08 11:00:00,94.82,94.91,94.62,94.84,8988.0,92.0735,92.1609,91.8793,92.0929,8988.0
2021-10-08 11:30:00,94.84,94.84,94.56,94.58,5468.0,92.0929,92.0929,91.8211,91.8405,5468.0
2021-10-08 12:00:00,94.53,94.58,94.29,94.3,6455.0,91.7919,91.8405,91.5589,91.5686,6455.0
2021-10-08 12:30:00,94.3,94.38,94.19,94.28,4998.0,91.5686,91.6463,91.4618,91.5492,4998.0
2021-10-08 13:00:00,94.26,94.3,94.06,94.24,6333.0,91.5297,91.5686,91.3355,91.5103,6333.0
2021-10-08 13:30:00,94.21,94.27,94.13,94.27,5386.0,91.4812,91.5395,91.4035,91.5395,5386.0
2021-10-08 14:00:00,94.26,94.62,94.24,94.62,7451.0,91.5297,91.8793,91.5103,91.8793,7451.0
2021-10-08 14:30:00,94.58,94.59,94.45,94.48,9228.0,91.8405,91.8502,91.7142,91.7434,9228.0
2021-10-08 15:00:00,94.49,94.53,94.38,94.53,10819.0,91.7531,91.7919,91.6463,91.7919,10819.0
2021-10-08 15:30:00,94.53,94.6,94.34,94.42,65049.0,91.7919,91.8599,91.6074,91.6851,65049.0
2021-10-11 09:30:00,94.95,95.3,94.27,95.3,9063.0,92.1998,92.5396,91.5395,92.5396,9063.0
2021-10-11 10:00:00,95.09,95.3,94.88,95.3,3891.0,92.3357,92.5396,92.1318,92.5396,3891.0
2021-10-11 10:30:00,95.15,95.38,95.0,95.16,6731.0,92.394,92.6173,92.2483,92.4037,6731.0
2021-10-11 11:00:00,95.13,95.32,95.13,95.31,6785.0,92.3745,92.559,92.3745,92.5493,6785.0
2021-10-11 11:30:00,95.24,95.52,95.2,95.34,6593.0,92.4814,92.7532,92.4425,92.5785,6593.0
2021-10-11 12:00:00,95.31,95.36,94.71,94.86,5570.0,92.5493,92.5979,91.9667,92.1124,5570.0
2021-10-11 12:30:00,94.87,94.89,94.45,94.55,4732.0,92.1221,92.1415,91.7142,91.8113,4732.0
2021-10-11 13:00:00,94.52,94.58,94.22,94.31,6280.0,91.7822,91.8405,91.4909,91.5783,6280.0
2021-10-11 13:30:00,94.18,94.35,94.1,94.22,3273.0,91.4521,91.6171,91.3744,91.4909,3273.0
2021-10-11 14:00:00,94.18,94.35,94.01,94.03,4066.0,91.4521,91.6171,91.287,91.3064,4066.0
2021-10-11 14:30:00,94.07,94.21,93.98,94.21,3109.0,91.3452,91.4812,91.2579,91.4812,3109.0
2021-10-11 15:00:00,94.21,94.22,94.0,94.0,6193.0,91.4812,91.4909,91.2773,91.2773,6193.0
2021-10-11 15:30:00,94.02,94.15,93.54,93.56,33397.0,91.2967,91.4229,90.8306,90.85,33397.0
2021-10-12 09:30:00,93.21,94.25,93.21,93.73,13024.0,90.5102,91.52,90.5102,91.0151,13024.0
2021-10-12 10:00:00,93.55,93.76,93.33,93.45,5400.0,90.8403,91.0442,90.6267,90.7432,5400.0
2021-10-12 10:30:00,93.49,94.16,93.49,93.94,8141.0,90.782,91.4326,90.782,91.219,8141.0
2021-10-12 11:00:00,93.95,94.22,93.92,93.95,5664.0,91.2287,91.4909,91.1996,91.2287,5664.0
2021-10-12 11:30:00,93.92,94.0,93.84,93.97,9666.0,91.1996,91.2773,91.1219,91.2481,9666.0
2021-10-12 12:00:00,94.06,94.14,93.81,93.81,4743.0,91.3355,91.4132,91.0928,91.0928,4743.0
2021-10-12 12:30:00,93.83,94.01,93.53,94.01,15202.0,91.1122,91.287,90.8209,91.287,15202.0
2021-10-12 13:00:00,93.97,94.08,93.95,94.06,11205.0,91.2481,91.355,91.2287,91.3355,11205.0
2021-10-12 13:30:00,94.03,94.12,93.98,94.11,6215.0,91.3064,91.3938,91.2579,91.3841,6215.0
2021-10-12 14:00:00,94.1,94.3,94.03,94.06,6641.0,91.3744,91.5686,91.3064,91.3355,6641.0
2021-10-12 14:30:00,94.09,94.17,93.98,94.11,13248.0,91.3647,91.4424,91.2579,91.3841,13248.0
2021-10-12 15:00:00,94.11,94.13,93.99,94.06,10225.0,91.3841,91.4035,91.2676,91.3355,10225.0
2021-10-12 15:30:00,94.02,94.15,93.77,94.04,63324.0,91.2967,91.4229,91.0539,91.3161,63324.0
2021-10-13 09:30:00,94.0,94.19,92.8,92.92,7270.0,91.2773,91.4618,90.112,90.2286,7270.0
2021-10-13 10:00:00,92.79,93.24,92.51,93.15,12417.0,90.1023,90.5393,89.8304,90.4519,12417.0
2021-10-13 10:30:00,93.18,93.69,93.12,93.66,6479.0,90.481,90.9763,90.4228,90.9471,6479.0
2021-10-13 11:00:00,93.59,93.84,93.54,93.84,10259.0,90.8792,91.1219,90.8306,91.1219,10259.0
2021-10-13 11:30:00,93.79,94.28,93.74,93.98,13652.0,91.0734,91.5492,91.0248,91.2579,13652.0
2021-10-13 12:00:00,93.97,94.08,93.88,94.05,6921.0,91.2481,91.355,91.1608,91.3258,6921.0
2021-10-13 12:30:00,93.94,94.11,93.81,93.88,4366.0,91.219,91.3841,91.0928,91.1608,4366.0
2021-10-13 13:00:00,93.93,94.13,93.84,94.13,6087.0,91.2093,91.4035,91.1219,91.4035,6087.0
2021-10-13 13:30:00,94.09,94.28,94.09,94.2,3974.0,91.3647,91.5492,91.3647,91.4715,3974.0
2021-10-13 14:00:00,94.19,94.28,94.02,94.06,5026.0,91.4618,91.5492,91.2967,91.3355,5026.0
2021-10-13 14:30:00,93.99,94.08,93.77,93.95,14437.0,91.2676,91.355,91.0539,91.2287,14437.0
2021-10-13 15:00:00,93.97,94.14,93.86,93.98,13313.0,91.2481,91.4132,91.1413,91.2579,13313.0
2021-10-13 15:30:00,93.97,94.21,93.97,94.0,39125.0,91.2481,91.4812,91.2481,91.2773,39125.0
2021-10-14 09:30:00,95.19,95.3,94.38,94.55,7217.0,92.4328,92.5396,91.6463,91.8113,7217.0
2021-10-14 10:00:00,94.89,95.22,94.75,95.04,4382.0,92.1415,92.4619,92.0056,92.2872,4382.0
2021-10-14 10:30:00,95.11,95.38,94.96,95.3,4071.0,92.3551,92.6173,92.2095,92.5396,4071.0
2021-10-14 11:00:00,95.27,95.4,95.0,95.4,5520.0,92.5105,92.6367,92.2483,92.6367,5520.0
2021-10-14 11:30:00,95.36,95.81,95.36,95.67,7281.0,92.5979,93.0348,92.5979,92.8989,7281.0
2021-10-14 12:00:00,95.75,95.76,95.63,95.72,6705.0,92.9766,92.9863,92.8601,92.9475,6705.0
2021-10-14 12:30:00,95.67,95.72,95.58,95.72,10244.0,92.8989,92.9475,92.8115,92.9475,10244.0
2021-10-14 13:00:00,95.82,95.87,95.71,95.74,5923.0,93.0446,93.0931,92.9377,92.9669,5923.0
2021-10-14 13:30:00,95.84,95.9,95.74,95.83,2809.0,93.064,93.1222,92.9669,93.0543,2809.0
2021-10-14 14:00:00,95.9,95.92,95.78,95.89,4046.0,93.1222,93.1417,93.0057,93.1125,4046.0
2021-10-14 14:30:00,95.87,96.04,95.85,96.0,7399.0,93.0931,93.2582,93.0737,93.2193,7399.0
2021-10-14 15:00:00,95.98,96.04,95.79,95.93,11275.0,93.1999,93.2582,93.0154,93.1514,11275.0
2021-10-14 15:30:00,95.89,96.22,95.8,96.19,41471.0,93.1125,93.433,93.0251,93.4038,41471.0
2021-10-15 09:30:00,96.98,97.56,96.72,96.85,18036.0,94.171,94.7342,93.9185,94.0447,18036.0
2021-10-15 10:00:00,96.88,97.39,96.79,96.83,5300.0,94.0739,94.5691,93.9865,94.0253,5300.0
2021-10-15 10:30:00,96.81,97.35,96.81,97.06,8620.0,94.0059,94.5302,94.0059,94.2486,8620.0
2021-10-15 11:00:00,97.09,97.23,97.0,97.08,10662.0,94.2778,94.4137,94.1904,94.2681,10662.0
2021-10-15 11:30:00,97.02,97.39,97.02,97.27,8493.0,94.2098,94.5691,94.2098,94.4526,8493.0
2021-10-15 12:00:00,97.23,97.36,97.21,97.35,9114.0,94.4137,94.54,94.3943,94.5302,9114.0
2021-10-15 12:30:00,97.38,97.51,97.23,97.46,9064.0,94.5594,94.6856,94.4137,94.6371,9064.0
2021-10-15 13:00:00,97.51,97.55,97.46,97.51,6744.0,94.6856,94.7245,94.6371,94.6856,6744.0
2021-10-15 13:30:00,97.53,97.88,97.51,97.8,8200.0,94.705,95.0449,94.6856,94.9672,8200.0
2021-10-15 14:00:00,97.9,98.15,97.89,98.15,7943.0,95.0643,95.3071,95.0546,95.3071,7943.0
2021-10-15 14:30:00,98.13,98.15,97.88,97.98,9853.0,95.2877,95.3071,95.0449,95.142,9853.0
2021-10-15 15:00:00,97.98,97.98,97.38,97.62,28966.0,95.142,95.142,94.5594,94.7924,28966.0
2021-10-15 15:30:00,97.62,97.8,97.42,97.43,69528.0,94.7924,94.9672,94.5982,94.6079,69528.0
2021-10-18 09:30:00,97.03,97.57,96.55,97.41,17101.0,94.2195,94.7439,93.7534,94.5885,17101.0
2021-10-18 10:00:00,97.31,97.42,97.01,97.27,10996.0,94.4914,94.5982,94.2001,94.4526,10996.0
2021-10-18 10:30:00,97.18,97.28,96.98,97.2,16236.0,94.3652,94.4623,94.171,94.3846,16236.0
2021-10-18 11:00:00,97.14,97.71,97.07,97.45,16177.0,94.3263,94.8798,94.2584,94.6273,16177.0
2021-10-18 11:30:00,97.43,97.56,97.24,97.54,7812.0,94.6079,94.7342,94.4234,94.7147,7812.0
2021-10-18 12:00:00,97.53,97.65,97.36,97.44,13446.0,94.705,94.8216,94.54,94.6176,13446.0
2021-10-18 12:30:00,97.44,97.59,97.34,97.41,18325.0,94.6176,94.7633,94.5205,94.5885,18325.0
2021-10-18 13:00:00,97.38,97.45,97.17,97.33,11704.0,94.5594,94.6273,94.3555,94.5108,11704.0
2021-10-18 13:30:00,97.33,97.39,97.14,97.14,13218.0,94.5108,94.5691,94.3263,94.3263,13218.0
2021-10-18 14:00:00,97.12,97.12,96.78,96.91,7300.0,94.3069,94.3069,93.9768,94.103,7300.0
2021-10-18 14:30:00,96.86,96.88,96.66,96.73,6109.0,94.0544,94.0739,93.8602,93.9282,6109.0
2021-10-18 15:00:00,96.72,96.78,96.53,96.76,15488.0,93.9185,93.9768,93.734,93.9573,15488.0
2021-10-18 15:30:00,96.75,97.18,96.72,97.0,103775.0,93.9476,94.3652,93.9185,94.1904,103775.0
2021-10-19 09:30:00,97.67,97.83,97.2,97.58,9016.0,94.841,94.9963,94.3846,94.7536,9016.0
2021-10-19 10:00:00,97.52,97.96,97.44,97.95,13417.0,94.6953,95.1226,94.6176,95.1129,13417.0
2021-10-19 10:30:00,97.87,98.23,97.8,98.14,15308.0,95.0352,95.3848,94.9672,95.2974,15308.0
2021-10-19 11:00:00,98.14,98.31,98.03,98.12,14574.0,95.2974,95.4624,95.1905,95.2779,14574.0
2021-10-19 11:30:00,98.12,98.23,98.06,98.15,11773.0,95.2779,95.3848,95.2197,95.3071,11773.0
2021-10-19 12:00:00,98.15,98.34,98.08,98.31,11408.0,95.3071,95.4916,95.2391,95.4624,11408.0
2021-10-19 12:30:00,98.33,98.37,98.27,98.37,9714.0,95.4819,95.5207,95.4236,95.5207,9714.0
2021-10-19 13:00:00,98.32,98.41,98.24,98.31,12465.0,95.4721,95.5595,95.3945,95.4624,12465.0
2021-10-19 13:30:00,98.32,98.36,98.28,98.3,10875.0,95.4721,95.511,95.4333,95.4527,10875.0
2021-10-19 14:00:00,98.29,98.33,98.1,98.11,19108.0,95.443,95.4819,95.2585,95.2682,19108.0
2021-10-19 14:30:00,98.1,98.1,97.69,97.84,8124.0,95.2585,95.2585,94.8604,95.0061,8124.0
2021-10-19 15:00:00,97.83,97.95,97.57,97.64,11544.0,94.9963,95.1129,94.7439,94.8118,11544.0
2021-10-19 15:30:00,97.59,97.59,97.44,97.48,58808.0,94.7633,94.7633,94.6176,94.6565,58808.0
2021-10-20 09:30:00,97.12,97.73,97.09,97.42,10812.0,94.3069,94.8992,94.2778,94.5982,10812.0
2021-10-20 10:00:00,97.63,98.4,97.63,98.19,10809.0,94.8021,95.5498,94.8021,95.3459,10809.0
2021-10-20 10:30:00,98.14,98.44,98.05,98.19,14737.0,95.2974,95.5887,95.21,95.3459,14737.0
2021-10-20 11:00:00,98.25,98.38,98.19,98.24,7581.0,95.4042,95.5304,95.3459,95.3945,7581.0
2021-10-20 11:30:00,98.24,98.41,98.09,98.21,6286.0,95.3945,95.5595,95.2488,95.3653,6286.0
2021-10-20 12:00:00,98.26,98.48,98.21,98.43,6482.0,95.4139,95.6275,95.3653,95.579,6482.0
2021-10-20 12:30:00,98.5,98.5,98.3,98.44,5328.0,95.6469,95.6469,95.4527,95.5887,5328.0
2021-10-20 13:00:00,98.35,98.47,98.28,98.45,6415.0,95.5013,95.6178,95.4333,95.5984,6415.0
2021-10-20 13:30:00,98.48,98.54,98.33,98.36,6457.0,95.6275,95.6858,95.4819,95.511,6457.0
2021-10-20 14:00:00,98.42,98.5,98.28,98.28,11752.0,95.5693,95.6469,95.4333,95.4333,11752.0
2021-10-20 14:30:00,98.31,98.42,98.23,98.31,8748.0,95.4624,95.5693,95.3848,95.4624,8748.0
2021-10-20 15:00:00,98.31,98.49,98.27,98.39,12003.0,95.4624,95.6372,95.4236,95.5401,12003.0
2021-10-20 15:30:00,98.39,98.54,98.28,98.45,34139.0,95.5401,95.6858,95.4333,95.5984,34139.0
2021-10-21 09:30:00,91.85,94.11,91.84,93.62,78319.0,89.1896,91.3841,89.1798,90.9083,78319.0
2021-10-21 10:00:00,93.56,94.05,93.42,93.9,46915.0,90.85,91.3258,90.7141,91.1802,46915.0
2021-10-21 10:30:00,93.86,94.46,93.84,94.3,16210.0,91.1413,91.724,91.1219,91.5686,16210.0
2021-10-21 11:00:00,94.29,94.38,93.26,93.35,32525.0,91.5589,91.6463,90.5587,90.6461,32525.0
2021-10-21 11:30:00,93.35,93.76,93.33,93.44,19281.0,90.6461,91.0442,90.6267,90.7335,19281.0
2021-10-21 12:00:00,93.45,93.45,92.98,93.43,20122.0,90.7432,90.7432,90.2868,90.7238,20122.0
2021-10-21 12:30:00,93.44,93.54,93.37,93.44,20992.0,90.7335,90.8306,90.6655,90.7335,20992.0
2021-10-21 13:00:00,93.44,93.51,93.03,93.26,25668.0,90.7335,90.8015,90.3354,90.5587,25668.0
2021-10-21 13:30:00,93.23,93.29,93.01,93.06,30403.0,90.5296,90.5878,90.316,90.3645,30403.0
2021-10-21 14:00:00,93.02,93.02,92.47,92.66,19852.0,90.3257,90.3257,89.7916,89.9761,19852.0
2021-10-21 14:30:00,92.62,92.78,92.49,92.57,19809.0,89.9372,90.0926,89.811,89.8887,19809.0
2021-10-21 15:00:00,92.6,92.92,92.52,92.76,24558.0,89.9178,90.2286,89.8401,90.0732,24558.0
2021-10-21 15:30:00,92.78,93.54,92.62,93.38,113853.0,90.0926,90.8306,89.9372,90.6752,113853.0
2021-10-22 09:30:00,93.3,94.22,93.29,93.95,26954.0,90.5976,91.4909,90.5878,91.2287,26954.0
2021-10-22 10:00:00,93.95,93.96,93.36,93.8,26762.0,91.2287,91.2384,90.6558,91.0831,26762.0
2021-10-22 10:30:00,93.81,93.81,93.31,93.33,7735.0,91.0928,91.0928,90.6073,90.6267,7735.0
2021-10-22 11:00:00,93.27,93.4,92.91,93.11,9015.0,90.5684,90.6947,90.2188,90.4131,9015.0
2021-10-22 11:30:00,93.11,93.21,92.72,92.83,7743.0,90.4131,90.5102,90.0344,90.1412,7743.0
2021-10-22 12:00:00,92.8,93.02,92.8,92.84,4716.0,90.112,90.3257,90.112,90.1509,4716.0
2021-10-22 12:30:00,92.84,93.07,92.83,93.05,7233.0,90.1509,90.3742,90.1412,90.3548,7233.0
2021-10-22 13:00:00,93.05,93.32,93.05,93.3,6917.0,90.3548,90.617,90.3548,90.5976,6917.0
2021-10-22 13:30:00,93.31,93.69,93.27,93.62,10019.0,90.6073,90.9763,90.5684,90.9083,10019.0
2021-10-22 14:00:00,93.65,93.77,93.56,93.63,7862.0,90.9374,91.0539,90.85,90.918,7862.0
2021-10-22 14:30:00,93.63,93.85,93.57,93.59,10316.0,90.918,91.1316,90.8597,90.8792,10316.0
2021-10-22 15:00:00,93.59,93.72,93.54,93.62,13157.0,90.8792,91.0054,90.8306,90.9083,13157.0
2021-10-22 15:30:00,93.63,93.77,93.15,93.18,68778.0,90.918,91.0539,90.4519,90.481,68778.0
2021-10-25 09:30:00,93.17,93.17,92.02,92.34,16074.0,90.4713,90.4713,89.3546,89.6654,16074.0
2021-10-25 10:00:00,92.4,92.47,92.02,92.18,27989.0,89.7236,89.7916,89.3546,89.51,27989.0
2021-10-25 10:30:00,92.21,92.53,92.2,92.42,20572.0,89.5391,89.8499,89.5294,89.743,20572.0
2021-10-25 11:00:00,92.39,92.99,92.39,92.98,23841.0,89.7139,90.2965,89.7139,90.2868,23841.0
2021-10-25 11:30:00,92.99,93.19,92.94,93.06,17730.0,90.2965,90.4907,90.248,90.3645,17730.0
2021-10-25 12:00:00,93.04,93.31,92.9,93.3,13434.0,90.3451,90.6073,90.2091,90.5976,13434.0
2021-10-25 12:30:00,93.33,93.36,93.14,93.24,14417.0,90.6267,90.6558,90.4422,90.5393,14417.0
2021-10-25 13:00:00,93.25,93.63,93.25,93.54,17761.0,90.549,90.918,90.549,90.8306,17761.0
2021-10-25 13:30:00,93.54,93.71,93.52,93.6,18949.0,90.8306,90.9957,90.8112,90.8889,18949.0
2021-10-25 14:00:00,93.61,93.61,93.38,93.38,13515.0,90.8986,90.8986,90.6752,90.6752,13515.0
2021-10-25 14:30:00,93.38,93.38,93.12,93.15,36437.0,90.6752,90.6752,90.4228,90.4519,36437.0
2021-10-25 15:00:00,93.15,93.18,92.9,93.03,41742.0,90.4519,90.481,90.2091,90.3354,41742.0
2021-10-25 15:30:00,93.06,93.06,92.66,92.76,103731.0,90.3645,90.3645,89.9761,90.0732,103731.0
2021-10-26 09:30:00,92.98,93.39,92.73,93.18,22110.0,90.2868,90.6849,90.0441,90.481,22110.0
2021-10-26 10:00:00,93.09,93.37,92.98,93.18,14336.0,90.3936,90.6655,90.2868,90.481,14336.0
2021-10-26 10:30:00,93.1,93.15,92.69,92.8,16191.0,90.4033,90.4519,90.0052,90.112,16191.0
2021-10-26 11:00:00,92.83,92.89,92.57,92.63,44765.0,90.1412,90.1994,89.8887,89.947,44765.0
2021-10-26 11:30:00,92.78,92.93,92.74,92.75,21334.0,90.0926,90.2383,90.0538,90.0635,21334.0
2021-10-26 12:00:00,92.63,92.63,92.43,92.57,16281.0,89.947,89.947,89.7528,89.8887,16281.0
2021-10-26 12:30:00,92.56,92.64,92.33,92.42,14929.0,89.879,89.9567,89.6556,89.743,14929.0
2021-10-26 13:00:00,92.38,92.45,92.33,92.37,8779.0,89.7042,89.7722,89.6556,89.6945,8779.0
2021-10-26 13:30:00,92.39,92.48,92.33,92.42,9311.0,89.7139,89.8013,89.6556,89.743,9311.0
2021-10-26 14:00:00,92.47,92.57,92.29,92.31,22844.0,89.7916,89.8887,89.6168,89.6362,22844.0
2021-10-26 14:30:00,92.33,92.35,92.07,92.2,24728.0,89.6556,89.6751,89.4032,89.5294,24728.0
2021-10-26 15:00:00,92.19,92.22,91.87,91.88,21617.0,89.5197,89.5488,89.209,89.2187,21617.0
2021-10-26 15:30:00,91.92,92.08,91.69,91.71,62858.0,89.2575,89.4129,89.0342,89.0536,62858.0
2021-10-27 09:30:00,91.34,91.77,90.84,91.76,26911.0,88.6943,89.1119,88.2088,89.1022,26911.0
2021-10-27 10:00:00,91.76,92.53,91.56,91.62,10922.0,89.1022,89.8499,88.908,88.9662,10922.0
2021-10-27 10:30:00,91.65,91.73,91.07,91.25,16505.0,88.9953,89.073,88.4321,88.6069,16505.0
2021-10-27 11:00:00,91.23,91.43,91.16,91.35,14989.0,88.5875,88.7817,88.5195,88.704,14989.0
2021-10-27 11:30:00,91.31,91.42,91.06,91.06,10260.0,88.6652,88.772,88.4224,88.4224,10260.0
2021-10-27 12:00:00,91.13,91.33,90.95,91.27,15133.0,88.4904,88.6846,88.3156,88.6264,15133.0
2021-10-27 12:30:00,91.26,91.3,91.03,91.27,11950.0,88.6166,88.6555,88.3933,88.6264,11950.0
2021-10-27 13:00:00,91.28,91.38,91.2,91.3,11052.0,88.6361,88.7332,88.5584,88.6555,11052.0
2021-10-27 13:30:00,91.31,91.59,91.18,91.59,9508.0,88.6652,88.9371,88.539,88.9371,9508.0
2021-10-27 14:00:00,91.56,91.62,91.47,91.52,10393.0,88.908,88.9662,88.8206,88.8691,10393.0
2021-10-27 14:30:00,91.56,91.56,91.32,91.37,14665.0,88.908,88.908,88.6749,88.7235,14665.0
2021-10-27 15:00:00,91.37,91.55,91.04,91.5,21718.0,88.7235,88.8982,88.403,88.8497,21718.0
2021-10-27 15:30:00,91.48,91.49,90.85,90.9,57292.0,88.8303,88.84,88.2185,88.2671,57292.0
2021-10-28 09:30:00,91.26,91.82,91.22,91.82,6849.0,88.6166,89.1604,88.5778,89.1604,6849.0
2021-10-28 10:00:00,91.66,91.66,90.96,91.08,10180.0,89.0051,89.0051,88.3253,88.4419,10180.0
2021-10-28 10:30:00,91.06,91.11,90.87,91.01,7166.0,88.4224,88.471,88.2379,88.3739,7166.0
2021-10-28 11:00:00,91.08,91.12,90.8,90.86,13831.0,88.4419,88.4807,88.17,88.2282,13831.0
2021-10-28 11:30:00,90.87,91.08,90.87,91.08,13958.0,88.2379,88.4419,88.2379,88.4419,13958.0
2021-10-28 12:00:00,91.11,91.34,91.09,91.31,6780.0,88.471,88.6943,88.4516,88.6652,6780.0
2021-10-28 12:30:00,91.27,91.42,91.16,91.16,15031.0,88.6264,88.772,88.5195,88.5195,15031.0
2021-10-28 13:00:00,91.13,91.25,91.09,91.14,5276.0,88.4904,88.6069,88.4516,88.5001,5276.0
2021-10-28 13:30:00,91.11,91.28,91.06,91.22,7829.0,88.471,88.6361,88.4224,88.5778,7829.0
2021-10-28 14:00:00,91.26,91.34,91.19,91.23,19542.0,88.6166,88.6943,88.5487,88.5875,19542.0
2021-10-28 14:30:00,91.22,91.26,90.99,90.99,11723.0,88.5778,88.6166,88.3545,88.3545,11723.0
2021-10-28 15:00:00,90.93,90.93,90.79,90.83,16558.0,88.2962,88.2962,88.1603,88.1991,16558.0
2021-10-28 15:30:00,90.8,91.08,90.79,91.02,101226.0,88.17,88.4419,88.1603,88.3836,101226.0
2021-10-29 09:30:00,91.12,91.25,90.83,91.14,15100.0,88.4807,88.6069,88.1991,88.5001,15100.0
2021-10-29 10:00:00,91.02,91.02,90.59,90.68,10539.0,88.3836,88.3836,87.966,88.0534,10539.0
2021-10-29 10:30:00,90.73,91.09,90.55,90.98,18295.0,88.102,88.4516,87.9272,88.3448,18295.0
2021-10-29 11:00:00,90.98,91.34,90.96,91.12,11082.0,88.3448,88.6943,88.3253,88.4807,11082.0
2021-10-29 11:30:00,91.12,91.16,90.43,90.55,26063.0,88.4807,88.5195,87.8107,87.9272,26063.0
2021-10-29 12:00:00,90.56,90.61,90.25,90.25,26827.0,87.9369,87.9855,87.6359,87.6359,26827.0
2021-10-29 12:30:00,90.24,90.35,90.07,90.21,17752.0,87.6262,87.733,87.4611,87.5971,17752.0
2021-10-29 13:00:00,90.2,90.37,90.16,90.25,14114.0,87.5873,87.7524,87.5485,87.6359,14114.0
2021-10-29 13:30:00,90.25,90.29,89.98,90.11,14525.0,87.6359,87.6747,87.3737,87.5,14525.0
2021-10-29 14:00:00,90.11,90.11,89.35,89.43,18410.0,87.5,87.5,86.762,86.8396,18410.0
2021-10-29 14:30:00,89.4,89.45,89.27,89.32,18862.0,86.8105,86.8591,86.6843,86.7328,18862.0
2021-10-29 15:00:00,89.3,89.3,88.8,88.99,22513.0,86.7134,86.7134,86.2279,86.4124,22513.0
2021-10-29 15:30:00,89.01,89.29,88.97,89.02,96059.0,86.4318,86.7037,86.393,86.4415,96059.0
2021-11-01 09:30:00,89.37,90.76,89.37,90.59,20311.0,86.7814,88.1311,86.7814,87.966,20311.0
2021-11-01 10:00:00,90.62,90.99,90.49,90.65,12564.0,87.9952,88.3545,87.8689,88.0243,12564.0
2021-11-01 10:30:00,90.71,91.14,90.71,90.98,11053.0,88.0826,88.5001,88.0826,88.3448,11053.0
2021-11-01 11:00:00,90.96,91.2,90.96,91.03,19903.0,88.3253,88.5584,88.3253,88.3933,19903.0
2021-11-01 11:30:00,91.02,91.02,90.44,90.53,15156.0,88.3836,88.3836,87.8204,87.9078,15156.0
2021-11-01 12:00:00,90.53,90.82,90.44,90.5,19173.0,87.9078,88.1894,87.8204,87.8787,19173.0
2021-11-01 12:30:00,90.48,90.6,90.42,90.54,21847.0,87.8592,87.9758,87.801,87.9175,21847.0
2021-11-01 13:00:00,90.5,90.53,90.28,90.3,14351.0,87.8787,87.9078,87.665,87.6844,14351.0
2021-11-01 13:30:00,90.28,90.41,90.13,90.14,17305.0,87.665,87.7913,87.5194,87.5291,17305.0
2021-11-01 14:00:00,90.09,90.41,90.03,90.37,23750.0,87.4805,87.7913,87.4223,87.7524,23750.0
2021-11-01 14:30:00,90.41,90.78,90.39,90.67,24560.0,87.7913,88.1505,87.7718,88.0437,24560.0
2021-11-01 15:00:00,90.68,91.09,90.66,91.09,35790.0,88.0534,88.4516,88.034,88.4516,35790.0
2021-11-01 15:30:00,91.11,91.65,91.08,91.5,72981.0,88.471,88.9953,88.4419,88.8497,72981.0
2021-11-02 09:30:00,91.5,91.5,90.9,91.0,7221.0,88.8497,88.8497,88.2671,88.3642,7221.0
2021-11-02 10:00:00,91.16,91.82,91.01,91.36,10740.0,88.5195,89.1604,88.3739,88.7137,10740.0
2021-11-02 10:30:00,91.31,91.55,91.21,91.47,10442.0,88.6652,88.8982,88.5681,88.8206,10442.0
2021-11-02 11:00:00,91.47,91.64,91.43,91.64,9457.0,88.8206,88.9856,88.7817,88.9856,9457.0
2021-11-02 11:30:00,91.64,91.65,91.46,91.48,24446.0,88.9856,88.9953,88.8108,88.8303,24446.0
2021-11-02 12:00:00,91.5,91.78,91.5,91.67,11984.0,88.8497,89.1216,88.8497,89.0148,11984.0
2021-11-02 12:30:00,91.7,91.9,91.7,91.79,6692.0,89.0439,89.2381,89.0439,89.1313,6692.0
2021-11-02 13:00:00,91.78,92.07,91.78,92.03,8211.0,89.1216,89.4032,89.1216,89.3643,8211.0
2021-11-02 13:30:00,92.02,92.15,91.99,92.13,7111.0,89.3546,89.4809,89.3255,89.4614,7111.0
2021-11-02 14:00:00,92.15,92.16,92.0,92.09,12509.0,89.4809,89.4906,89.3352,89.4226,12509.0
2021-11-02 14:30:00,92.1,92.22,92.04,92.05,10607.0,89.4323,89.5488,89.374,89.3838,10607.0
2021-11-02 15:00:00,92.11,92.13,91.99,92.11,20186.0,89.442,89.4614,89.3255,89.442,20186.0
2021-11-02 15:30:00,92.09,92.09,91.87,91.99,72778.0,89.4226,89.4226,89.209,89.3255,72778.0
2021-11-03 09:30:00,92.0,92.61,91.73,92.5,37581.0,89.3352,89.9275,89.073,89.8207,37581.0
2021-11-03 10:00:00,92.5,92.93,92.35,92.68,55065.0,89.8207,90.2383,89.6751,89.9955,55065.0
2021-11-03 10:30:00,92.71,93.22,92.53,93.07,22227.0,90.0246,90.5199,89.8499,90.3742,22227.0
2021-11-03 11:00:00,93.1,93.15,92.72,92.73,15822.0,90.4033,90.4519,90.0344,90.0441,15822.0
2021-11-03 11:30:00,92.73,92.95,92.56,92.56,14376.0,90.0441,90.2577,89.879,89.879,14376.0
2021-11-03 12:00:00,92.64,92.74,92.29,92.4,9925.0,89.9567,90.0538,89.6168,89.7236,9925.0
2021-11-03 12:30:00,92.41,92.42,92.05,92.11,11461.0,89.7333,89.743,89.3838,89.442,11461.0
2021-11-03 13:00:00,92.08,92.11,91.9,92.02,25509.0,89.4129,89.442,89.2381,89.3546,25509.0
2021-11-03 13:30:00,92.01,92.11,91.93,92.09,14982.0,89.3449,89.442,89.2672,89.4226,14982.0
2021-11-03 14:00:00,92.14,92.49,92.01,92.31,18351.0,89.4712,89.811,89.3449,89.6362,18351.0
2021-11-03 14:30:00,92.3,92.85,92.22,92.69,20011.0,89.6265,90.1606,89.5488,90.0052,20011.0
2021-11-03 15:00:00,92.74,92.78,92.47,92.53,16825.0,90.0538,90.0926,89.7916,89.8499,16825.0
2021-11-03 15:30:00,92.58,92.9,92.44,92.5,83624.0,89.8984,90.2091,89.7625,89.8207,83624.0
2021-11-04 09:30:00,92.29,92.29,91.67,91.85,26876.0,89.6168,89.6168,89.0148,89.1896,26876.0
2021-11-04 10:00:00,91.88,92.32,91.88,92.17,12581.0,89.2187,89.6459,89.2187,89.5003,12581.0
2021-11-04 10:30:00,92.21,92.21,91.68,91.78,66095.0,89.5391,89.5391,89.0245,89.1216,66095.0
2021-11-04 11:00:00,91.75,91.97,91.6,91.96,44061.0,89.0924,89.3061,88.9468,89.2964,44061.0
2021-11-04 11:30:00,91.96,92.46,91.94,92.46,9210.0,89.2964,89.7819,89.2769,89.7819,9210.0
2021-11-04 12:00:00,92.47,92.56,92.24,92.26,8742.0,89.7916,89.879,89.5683,89.5877,8742.0
2021-11-04 12:30:00,92.2,92.41,92.18,92.26,6976.0,89.5294,89.7333,89.51,89.5877,6976.0
2021-11-04 13:00:00,92.21,92.28,92.09,92.2,5028.0,89.5391,89.6071,89.4226,89.5294,5028.0
2021-11-04 13:30:00,92.16,92.16,91.97,92.09,17208.0,89.4906,89.4906,89.3061,89.4226,17208.0
2021-11-04 14:00:00,92.04,92.16,91.97,91.98,9886.0,89.374,89.4906,89.3061,89.3158,9886.0
2021-11-04 14:30:00,91.97,91.99,91.85,91.98,29676.0,89.3061,89.3255,89.1896,89.3158,29676.0
2021-11-04 15:00:00,92.03,92.31,91.88,92.26,14158.0,89.3643,89.6362,89.2187,89.5877,14158.0
2021-11-04 15:30:00,92.24,92.64,92.24,92.6,51177.0,89.5683,89.9567,89.5683,89.9178,51177.0
2021-11-05 09:30:00,93.6,94.71,93.4,94.53,10225.0,90.8889,91.9667,90.6947,91.7919,10225.0
2021-11-05 10:00:00,94.51,94.75,94.17,94.7,17311.0,91.7725,92.0056,91.4424,91.957,17311.0
2021-11-05 10:30:00,94.7,95.37,94.64,95.36,20298.0,91.957,92.6076,91.8987,92.5979,20298.0
2021-11-05 11:00:00,95.34,95.51,94.85,95.15,24547.0,92.5785,92.7435,92.1027,92.394,24547.0
2021-11-05 11:30:00,95.09,95.38,94.69,94.91,59915.0,92.3357,92.6173,91.9473,92.1609,59915.0
2021-11-05 12:00:00,94.91,95.11,94.84,95.08,25930.0,92.1609,92.3551,92.0929,92.326,25930.0
2021-11-05 12:30:00,95.08,95.15,94.94,95.01,31627.0,92.326,92.394,92.19,92.258,31627.0
2021-11-05 13:00:00,95.01,95.16,94.92,94.97,35213.0,92.258,92.4037,92.1706,92.2192,35213.0
2021-11-05 13:30:00,94.95,95.08,94.24,94.31,31821.0,92.1998,92.326,91.5103,91.5783,31821.0
2021-11-05 14:00:00,94.27,94.57,94.24,94.55,29238.0,91.5395,91.8308,91.5103,91.8113,29238.0
2021-11-05 14:30:00,94.52,94.58,94.36,94.57,38613.0,91.7822,91.8405,91.6268,91.8308,38613.0
2021-11-05 15:00:00,94.57,94.71,94.48,94.61,24987.0,91.8308,91.9667,91.7434,91.8696,24987.0
2021-11-05 15:30:00,94.62,94.94,94.56,94.82,86877.0,91.8793,92.19,91.8211,92.0735,86877.0
2021-11-08 09:30:00,95.34,96.09,95.22,95.41,12802.0,92.5785,93.3067,92.4619,92.6464,12802.0
2021-11-08 10:00:00,95.38,95.38,95.04,95.17,15941.0,92.6173,92.6173,92.2872,92.4134,15941.0
2021-11-08 10:30:00,95.22,95.46,95.09,95.16,28788.0,92.4619,92.695,92.3357,92.4037,28788.0
2021-11-08 11:00:00,95.2,95.41,94.82,94.93,13578.0,92.4425,92.6464,92.0735,92.1803,13578.0
2021-11-08 11:30:00,94.99,95.08,94.61,94.65,17379.0,92.2386,92.326,91.8696,91.9084,17379.0
2021-11-08 12:00:00,94.63,94.88,94.46,94.81,19503.0,91.889,92.1318,91.724,92.0638,19503.0
2021-11-08 12:30:00,94.84,94.98,94.74,94.98,11377.0,92.0929,92.2289,91.9958,92.2289,11377.0
2021-11-08 13:00:00,94.99,95.05,94.7,94.74,11494.0,92.2386,92.2969,91.957,91.9958,11494.0
2021-11-08 13:30:00,94.76,94.82,94.7,94.76,10524.0,92.0153,92.0735,91.957,92.0153,10524.0
2021-11-08 14:00:00,94.79,94.79,94.53,94.53,9687.0,92.0444,92.0444,91.7919,91.7919,9687.0
2021-11-08 14:30:00,94.52,94.66,94.12,94.23,8945.0,91.7822,91.9182,91.3938,91.5006,8945.0
2021-11-08 15:00:00,94.24,94.24,93.63,93.7,23278.0,91.5103,91.5103,90.918,90.986,23278.0
2021-11-08 15:30:00,93.73,94.02,93.67,93.89,65568.0,91.0151,91.2967,90.9568,91.1705,65568.0
2021-11-09 09:30:00,93.06,93.54,92.72,92.94,13278.0,90.3645,90.8306,90.0344,90.248,13278.0
2021-11-09 10:00:00,93.0,93.15,92.52,92.98,13702.0,90.3062,90.4519,89.8401,90.2868,13702.0
2021-11-09 10:30:00,93.18,93.21,92.72,92.92,11495.0,90.481,90.5102,90.0344,90.2286,11495.0
2021-11-09 11:00:00,92.91,93.01,92.54,92.6,11889.0,90.2188,90.316,89.8596,89.9178,11889.0
2021-11-09 11:30:00,92.64,92.88,92.58,92.64,12425.0,89.9567,90.1897,89.8984,89.9567,12425.0
2021-11-09 12:00:00,92.66,92.81,92.56,92.6,7455.0,89.9761,90.1217,89.879,89.9178,7455.0
2021-11-09 12:30:00,92.59,92.76,92.59,92.68,10345.0,89.9081,90.0732,89.9081,89.9955,10345.0
2021-11-09 13:00:00,92.68,92.68,92.52,92.52,18663.0,89.9955,89.9955,89.8401,89.8401,18663.0
2021-11-09 13:30:00,92.54,92.56,92.27,92.35,16270.0,89.8596,89.879,89.5974,89.6751,16270.0
2021-11-09 14:00:00,92.36,92.53,92.27,92.43,16666.0,89.6848,89.8499,89.5974,89.7528,16666.0
2021-11-09 14:30:00,92.42,92.53,92.38,92.42,23312.0,89.743,89.8499,89.7042,89.743,23312.0
2021-11-09 15:00:00,92.44,92.52,92.41,92.46,19392.0,89.7625,89.8401,89.7333,89.7819,19392.0
2021-11-09 15:30:00,92.46,92.49,92.3,92.32,84300.0,89.7819,89.811,89.6265,89.6459,84300.0
2021-11-10 09:30:00,92.76,92.99,92.39,92.73,18443.0,90.0732,90.2965,89.7139,90.0441,18443.0
2021-11-10 10:00:00,92.73,92.82,92.37,92.82,18908.0,90.0441,90.1315,89.6945,90.1315,18908.0
2021-11-10 10:30:00,92.84,93.36,92.79,93.09,9957.0,90.1509,90.6558,90.1023,90.3936,9957.0
2021-11-10 11:00:00,93.11,93.21,92.98,93.05,18724.0,90.4131,90.5102,90.2868,90.3548,18724.0
2021-11-10 11:30:00,93.03,93.61,93.0,93.58,18256.0,90.3354,90.8986,90.3062,90.8694,18256.0
2021-11-10 12:00:00,93.57,93.59,93.25,93.25,5197.0,90.8597,90.8792,90.549,90.549,5197.0
2021-11-10 12:30:00,93.33,93.37,93.01,93.06,7014.0,90.6267,90.6655,90.316,90.3645,7014.0
2021-11-10 13:00:00,93.04,93.25,93.04,93.08,8512.0,90.3451,90.549,90.3451,90.3839,8512.0
2021-11-10 13:30:00,93.04,93.07,92.72,92.81,17640.0,90.3451,90.3742,90.0344,90.1217,17640.0
2021-11-10 14:00:00,92.85,92.96,92.67,92.87,8760.0,90.1606,90.2674,89.9858,90.18,8760.0
2021-11-10 14:30:00,92.88,92.98,92.45,92.67,36638.0,90.1897,90.2868,89.7722,89.9858,36638.0
2021-11-10 15:00:00,92.64,93.0,92.59,92.97,10084.0,89.9567,90.3062,89.9081,90.2771,10084.0
2021-11-10 15:30:00,92.94,92.94,92.55,92.77,38724.0,90.248,90.248,89.8693,90.0829,38724.0
2021-11-11 09:30:00,92.51,93.13,92.44,92.84,9127.0,89.8304,90.4325,89.7625,90.1509,9127.0
2021-11-11 10:00:00,92.85,93.05,92.76,92.76,6349.0,90.1606,90.3548,90.0732,90.0732,6349.0
2021-11-11 10:30:00,92.69,93.05,92.69,92.87,17291.0,90.0052,90.3548,90.0052,90.18,17291.0
2021-11-11 11:00:00,92.87,93.33,92.68,93.24,10936.0,90.18,90.6267,89.9955,90.5393,10936.0
2021-11-11 11:30:00,93.2,93.24,93.02,93.16,6846.0,90.5004,90.5393,90.3257,90.4616,6846.0
2021-11-11 12:00:00,93.18,93.31,93.03,93.17,6123.0,90.481,90.6073,90.3354,90.4713,6123.0
2021-11-11 12:30:00,93.2,93.29,93.16,93.29,5466.0,90.5004,90.5878,90.4616,90.5878,5466.0
2021-11-11 13:00:00,93.29,93.33,93.15,93.22,5913.0,90.5878,90.6267,90.4519,90.5199,5913.0
2021-11-11 13:30:00,93.23,93.23,93.0,93.04,14224.0,90.5296,90.5296,90.3062,90.3451,14224.0
2021-11-11 14:00:00,93.06,93.14,93.04,93.06,7226.0,90.3645,90.4422,90.3451,90.3645,7226.0
2021-11-11 14:30:00,93.07,93.25,93.04,93.25,12442.0,90.3742,90.549,90.3451,90.549,12442.0
2021-11-11 15:00:00,93.31,93.42,93.3,93.36,12662.0,90.6073,90.7141,90.5976,90.6558,12662.0
2021-11-11 15:30:00,93.35,93.38,93.12,93.35,58818.0,90.6461,90.6752,90.4228,90.6461,58818.0
2021-11-12 09:30:00,93.2,93.35,92.86,93.13,7659.0,90.5004,90.6461,90.1703,90.4325,7659.0
2021-11-12 10:00:00,93.21,93.21,92.72,92.88,6215.0,90.5102,90.5102,90.0344,90.1897,6215.0
2021-11-12 10:30:00,92.78,92.82,92.43,92.63,16738.0,90.0926,90.1315,89.7528,89.947,16738.0
2021-11-12 11:00:00,92.71,93.21,92.69,93.09,7320.0,90.0246,90.5102,90.0052,90.3936,7320.0
2021-11-12 11:30:00,93.14,93.26,93.05,93.22,7163.0,90.4422,90.5587,90.3548,90.5199,7163.0
2021-11-12 12:00:00,93.24,93.34,93.19,93.23,4269.0,90.5393,90.6364,90.4907,90.5296,4269.0
2021-11-12 12:30:00,93.25,93.38,93.23,93.37,6932.0,90.549,90.6752,90.5296,90.6655,6932.0
2021-11-12 13:00:00,93.3,93.35,93.15,93.15,4253.0,90.5976,90.6461,90.4519,90.4519,4253.0
2021-11-12 13:30:00,93.17,93.29,92.97,93.25,10534.0,90.4713,90.5878,90.2771,90.549,10534.0
2021-11-12 14:00:00,93.29,93.37,93.22,93.36,13397.0,90.5878,90.6655,90.5199,90.6558,13397.0
2021-11-12 14:30:00,93.35,93.83,93.33,93.77,24190.0,90.6461,91.1122,90.6267,91.0539,24190.0
2021-11-12 15:00:00,93.79,94.22,93.72,94.22,16628.0,91.0734,91.4909,91.0054,91.4909,16628.0
2021-11-12 15:30:00,94.22,94.56,94.21,94.39,61458.0,91.4909,91.8211,91.4812,91.656,61458.0
2021-11-15 09:30:00,95.01,95.01,94.6,94.69,4948.0,92.258,92.258,91.8599,91.9473,4948.0
2021-11-15 10:00:00,94.73,94.73,94.18,94.4,11239.0,91.9861,91.9861,91.4521,91.6657,11239.0
2021-11-15 10:30:00,94.34,94.39,94.1,94.15,4270.0,91.6074,91.656,91.3744,91.4229,4270.0
2021-11-15 11:00:00,94.16,94.25,93.84,93.84,7489.0,91.4326,91.52,91.1219,91.1219,7489.0
2021-11-15 11:30:00,93.83,94.51,93.72,94.37,15408.0,91.1122,91.7725,91.0054,91.6366,15408.0
2021-11-15 12:00:00,94.37,94.52,94.14,94.33,23286.0,91.6366,91.7822,91.4132,91.5977,23286.0
2021-11-15 12:30:00,94.33,94.41,94.28,94.33,7388.0,91.5977,91.6754,91.5492,91.5977,7388.0
2021-11-15 13:00:00,94.33,94.6,94.32,94.59,9413.0,91.5977,91.8599,91.588,91.8502,9413.0
2021-11-15 13:30:00,94.54,94.82,94.5,94.81,5990.0,91.8016,92.0735,91.7628,92.0638,5990.0
2021-11-15 14:00:00,94.78,94.86,94.67,94.78,9780.0,92.0347,92.1124,91.9279,92.0347,9780.0
2021-11-15 14:30:00,94.74,94.92,94.72,94.92,13079.0,91.9958,92.1706,91.9764,92.1706,13079.0
2021-11-15 15:00:00,94.88,95.03,94.61,94.63,13591.0,92.1318,92.2774,91.8696,91.889,13591.0
2021-11-15 15:30:00,94.55,94.7,94.41,94.58,44930.0,91.8113,91.957,91.6754,91.8405,44930.0
2021-11-16 09:30:00,94.98,95.0,94.51,94.6,4903.0,92.2289,92.2483,91.7725,91.8599,4903.0
2021-11-16 10:00:00,94.59,94.91,94.35,94.61,22616.0,91.8502,92.1609,91.6171,91.8696,22616.0
2021-11-16 10:30:00,94.68,95.12,94.45,94.5,8769.0,91.9376,92.3648,91.7142,91.7628,8769.0
2021-11-16 11:00:00,94.5,94.66,94.46,94.6,6716.0,91.7628,91.9182,91.724,91.8599,6716.0
2021-11-16 11:30:00,94.59,94.93,94.58,94.83,36905.0,91.8502,92.1803,91.8405,92.0832,36905.0
2021-11-16 12:00:00,94.78,94.85,94.74,94.8,33439.0,92.0347,92.1027,91.9958,92.0541,33439.0
2021-11-16 12:30:00,94.81,94.87,94.74,94.81,25775.0,92.0638,92.1221,91.9958,92.0638,25775.0
2021-11-16 13:00:00,94.84,95.51,94.8,95.16,33653.0,92.0929,92.7435,92.0541,92.4037,33653.0
2021-11-16 13:30:00,95.19,95.24,95.06,95.11,49626.0,92.4328,92.4814,92.3066,92.3551,49626.0
2021-11-16 14:00:00,95.1,95.32,95.0,95.25,37719.0,92.3454,92.559,92.2483,92.4911,37719.0
2021-11-16 14:30:00,95.28,95.36,95.02,95.11,19930.0,92.5202,92.5979,92.2677,92.3551,19930.0
2021-11-16 15:00:00,95.12,95.12,94.75,94.87,23721.0,92.3648,92.3648,92.0056,92.1221,23721.0
2021-11-16 15:30:00,94.89,94.96,94.62,94.63,109276.0,92.1415,92.2095,91.8793,91.889,109276.0
2021-11-17 09:30:00,94.29,94.8,93.45,93.68,14175.0,91.5589,92.0541,90.7432,90.9665,14175.0
2021-11-17 10:00:00,93.54,93.86,93.42,93.69,12228.0,90.8306,91.1413,90.7141,90.9763,12228.0
2021-11-17 10:30:00,93.68,94.5,93.63,94.39,14825.0,90.9665,91.7628,90.918,91.656,14825.0
2021-11-17 11:00:00,94.39,94.39,94.14,94.15,10779.0,91.656,91.656,91.4132,91.4229,10779.0
2021-11-17 11:30:00,94.11,94.15,93.99,94.12,10297.0,91.3841,91.4229,91.2676,91.3938,10297.0
2021-11-17 12:00:00,94.11,94.24,94.0,94.11,11233.0,91.3841,91.5103,91.2773,91.3841,11233.0
2021-11-17 12:30:00,94.13,94.51,94.09,94.51,8237.0,91.4035,91.7725,91.3647,91.7725,8237.0
2021-11-17 13:00:00,94.51,94.52,94.02,94.16,19663.0,91.7725,91.7822,91.2967,91.4326,19663.0
2021-11-17 13:30:00,94.13,94.59,93.96,94.42,46749.0,91.4035,91.8502,91.2384,91.6851,46749.0
2021-11-17 14:00:00,94.36,94.42,93.99,94.09,8651.0,91.6268,91.6851,91.2676,91.3647,8651.0
2021-11-17 14:30:00,94.11,94.36,94.09,94.16,7645.0,91.3841,91.6268,91.3647,91.4326,7645.0
2021-11-17 15:00:00,94.16,94.3,94.05,94.2,12242.0,91.4326,91.5686,91.3258,91.4715,12242.0
2021-11-17 15:30:00,94.12,94.43,94.09,94.22,40390.0,91.3938,91.6948,91.3647,91.4909,40390.0
2021-11-18 09:30:00,93.9,94.33,93.22,93.22,10932.0,91.1802,91.5977,90.5199,90.5199,10932.0
2021-11-18 10:00:00,93.25,93.34,92.85,92.9,16069.0,90.549,90.6364,90.1606,90.2091,16069.0
2021-11-18 10:30:00,92.93,93.18,92.92,93.07,13842.0,90.2383,90.481,90.2286,90.3742,13842.0
2021-11-18 11:00:00,93.12,93.33,92.98,93.04,10813.0,90.4228,90.6267,90.2868,90.3451,10813.0
2021-11-18 11:30:00,93.08,93.37,92.88,93.25,17585.0,90.3839,90.6655,90.1897,90.549,17585.0
2021-11-18 12:00:00,93.23,93.38,93.0,93.08,31013.0,90.5296,90.6752,90.3062,90.3839,31013.0
2021-11-18 12:30:00,93.01,93.13,92.94,93.09,10768.0,90.316,90.4325,90.248,90.3936,10768.0
2021-11-18 13:00:00,93.2,93.43,93.19,93.35,5284.0,90.5004,90.7238,90.4907,90.6461,5284.0
2021-11-18 13:30:00,93.38,93.51,93.29,93.39,5405.0,90.6752,90.8015,90.5878,90.6849,5405.0
2021-11-18 14:00:00,93.34,93.42,93.07,93.13,9941.0,90.6364,90.7141,90.3742,90.4325,9941.0
2021-11-18 14:30:00,93.11,93.15,92.92,92.99,21003.0,90.4131,90.4519,90.2286,90.2965,21003.0
2021-11-18 15:00:00,92.99,93.06,92.9,92.99,13060.0,90.2965,90.3645,90.2091,90.2965,13060.0
2021-11-18 15:30:00,92.98,93.26,92.94,93.16,122182.0,90.2868,90.5587,90.248,90.4616,122182.0
2021-11-19 09:30:00,92.34,92.99,92.33,92.51,64855.0,89.6654,90.2965,89.6556,89.8304,64855.0
2021-11-19 10:00:00,92.47,92.47,91.96,92.36,22659.0,89.7916,89.7916,89.2964,89.6848,22659.0
2021-11-19 10:30:00,92.35,92.74,92.32,92.42,16075.0,89.6751,90.0538,89.6459,89.743,16075.0
2021-11-19 11:00:00,92.41,92.71,92.4,92.63,23280.0,89.7333,90.0246,89.7236,89.947,23280.0
2021-11-19 11:30:00,92.63,92.87,92.57,92.76,16952.0,89.947,90.18,89.8887,90.0732,16952.0
2021-11-19 12:00:00,92.78,93.12,92.78,93.12,18844.0,90.0926,90.4228,90.0926,90.4228,18844.0
2021-11-19 12:30:00,93.14,93.34,92.98,92.98,12640.0,90.4422,90.6364,90.2868,90.2868,12640.0
2021-11-19 13:00:00,92.97,93.08,92.89,92.98,16050.0,90.2771,90.3839,90.1994,90.2868,16050.0
2021-11-19 13:30:00,92.98,93.01,92.74,92.89,19085.0,90.2868,90.316,90.0538,90.1994,19085.0
2021-11-19 14:00:00,92.85,92.98,92.8,92.85,18598.0,90.1606,90.2868,90.112,90.1606,18598.0
2021-11-19 14:30:00,92.81,92.88,92.4,92.41,28122.0,90.1217,90.1897,89.7236,89.7333,28122.0
2021-11-19 15:00:00,92.42,92.68,92.31,92.67,26363.0,89.743,89.9955,89.6362,89.9858,26363.0
2021-11-19 15:30:00,92.65,93.03,92.36,92.45,125285.0,89.9664,90.3354,89.6848,89.7722,125285.0
2021-11-22 09:30:00,93.3,93.31,92.14,92.9,14969.0,90.5976,90.6073,89.4712,90.2091,14969.0
2021-11-22 10:00:00,92.98,93.17,92.82,93.05,9287.0,90.2868,90.4713,90.1315,90.3548,9287.0
2021-11-22 10:30:00,93.1,93.54,93.03,93.54,11221.0,90.4033,90.8306,90.3354,90.8306,11221.0
2021-11-22 11:00:00,93.53,93.93,93.52,93.77,9270.0,90.8209,91.2093,90.8112,91.0539,9270.0
2021-11-22 11:30:00,93.74,93.82,93.32,93.48,15486.0,91.0248,91.1025,90.617,90.7723,15486.0
2021-11-22 12:00:00,93.53,93.91,93.53,93.68,8365.0,90.8209,91.1899,90.8209,90.9665,8365.0
2021-11-22 12:30:00,93.67,93.67,93.36,93.48,8454.0,90.9568,90.9568,90.6558,90.7723,8454.0
2021-11-22 13:00:00,93.51,93.69,93.33,93.34,11188.0,90.8015,90.9763,90.6267,90.6364,11188.0
2021-11-22 13:30:00,93.37,93.46,93.11,93.16,30298.0,90.6655,90.7529,90.4131,90.4616,30298.0
2021-11-22 14:00:00,93.15,93.26,93.1,93.23,27894.0,90.4519,90.5587,90.4033,90.5296,27894.0
2021-11-22 14:30:00,93.19,93.5,93.19,93.5,40899.0,90.4907,90.7918,90.4907,90.7918,40899.0
2021-11-22 15:00:00,93.44,93.47,93.09,93.2,39573.0,90.7335,90.7626,90.3936,90.5004,39573.0
2021-11-22 15:30:00,93.18,93.38,92.74,92.79,109844.0,90.481,90.6752,90.0538,90.1023,109844.0
2021-11-23 09:30:00,93.32,93.97,92.82,93.56,24380.0,90.617,91.2481,90.1315,90.85,24380.0
2021-11-23 10:00:00,93.51,93.67,93.13,93.47,21025.0,90.8015,90.9568,90.4325,90.7626,21025.0
2021-11-23 10:30:00,93.41,93.98,93.41,93.92,13504.0,90.7044,91.2579,90.7044,91.1996,13504.0
2021-11-23 11:00:00,93.95,94.19,93.67,94.07,22000.0,91.2287,91.4618,90.9568,91.3452,22000.0
2021-11-23 11:30:00,94.09,94.44,94.03,94.3,8439.0,91.3647,91.7045,91.3064,91.5686,8439.0
2021-11-23 12:00:00,94.25,94.46,94.16,94.41,6280.0,91.52,91.724,91.4326,91.6754,6280.0
2021-11-23 12:30:00,94.35,94.38,94.01,94.01,6277.0,91.6171,91.6463,91.287,91.287,6277.0
2021-11-23 13:00:00,94.0,94.13,93.97,94.12,7129.0,91.2773,91.4035,91.2481,91.3938,7129.0
2021-11-23 13:30:00,94.14,94.37,94.09,94.1,10879.0,91.4132,91.6366,91.3647,91.3744,10879.0
2021-11-23 14:00:00,94.14,94.33,94.04,94.27,17239.0,91.4132,91.5977,91.3161,91.5395,17239.0
2021-11-23 14:30:00,94.28,94.6,94.16,94.49,11052.0,91.5492,91.8599,91.4326,91.7531,11052.0
2021-11-23 15:00:00,94.52,94.61,94.2,94.36,14587.0,91.7822,91.8696,91.4715,91.6268,14587.0
2021-11-23 15:30:00,94.38,94.77,94.37,94.61,63080.0,91.6463,92.025,91.6366,91.8696,63080.0
2021-11-24 09:30:00,94.42,94.61,94.05,94.05,26902.0,91.6851,91.8696,91.3258,91.3258,26902.0
2021-11-24 10:00:00,93.9,94.02,93.44,93.44,16604.0,91.1802,91.2967,90.7335,90.7335,16604.0
2021-11-24 10:30:00,93.53,93.85,93.52,93.67,13048.0,90.8209,91.1316,90.8112,90.9568,13048.0
2021-11-24 11:00:00,93.71,93.95,93.65,93.73,9912.0,90.9957,91.2287,90.9374,91.0151,9912.0
2021-11-24 11:30:00,93.76,93.83,93.45,93.76,9402.0,91.0442,91.1122,90.7432,91.0442,9402.0
2021-11-24 12:00:00,93.78,93.86,93.64,93.64,10001.0,91.0636,91.1413,90.9277,90.9277,10001.0
2021-11-24 12:30:00,93.65,93.86,93.6,93.8,9854.0,90.9374,91.1413,90.8889,91.0831,9854.0
2021-11-24 13:00:00,93.87,93.95,93.71,93.84,7415.0,91.151,91.2287,90.9957,91.1219,7415.0
2021-11-24 13:30:00,93.84,93.95,93.78,93.89,8001.0,91.1219,91.2287,91.0636,91.1705,8001.0
2021-11-24 14:00:00,93.91,93.95,93.74,93.84,9410.0,91.1899,91.2287,91.0248,91.1219,9410.0
2021-11-24 14:30:00,93.84,94.13,93.84,93.97,11084.0,91.1219,91.4035,91.1219,91.2481,11084.0
2021-11-24 15:00:00,93.97,94.17,93.92,94.06,11357.0,91.2481,91.4424,91.1996,91.3355,11357.0
2021-11-24 15:30:00,94.05,94.05,93.55,93.57,51679.0,91.3258,91.3258,90.8403,90.8597,51679.0
2021-11-26 09:30:00,89.77,90.32,88.2,88.3,51563.0,87.1698,87.7039,85.6453,85.7424,51563.0
2021-11-26 10:00:00,88.27,88.77,87.97,88.54,39411.0,85.7132,86.1988,85.4219,85.9754,39411.0
2021-11-26 10:30:00,88.58,88.89,88.25,88.4,32433.0,86.0143,86.3153,85.6938,85.8395,32433.0
2021-11-26 11:00:00,88.39,88.59,88.12,88.3,21407.0,85.8298,86.024,85.5676,85.7424,21407.0
2021-11-26 11:30:00,88.26,88.58,88.12,88.58,19321.0,85.7035,86.0143,85.5676,86.0143,19321.0
2021-11-26 12:00:00,88.63,88.97,88.46,88.92,26389.0,86.0628,86.393,85.8977,86.3444,26389.0
2021-11-26 12:30:00,88.86,89.42,88.8,89.18,60484.0,86.2862,86.8299,86.2279,86.5969,60484.0
2021-11-29 09:30:00,90.13,90.26,89.38,89.59,55774.0,87.5194,87.6456,86.7911,86.995,55774.0
2021-11-29 10:00:00,89.47,89.68,88.71,88.71,31481.0,86.8785,87.0824,86.1405,86.1405,31481.0
2021-11-29 10:30:00,88.74,88.74,88.14,88.49,15677.0,86.1696,86.1696,85.587,85.9269,15677.0
2021-11-29 11:00:00,88.55,88.8,88.41,88.44,12017.0,85.9851,86.2279,85.8492,85.8783,12017.0
2021-11-29 11:30:00,88.5,88.71,88.26,88.6,21683.0,85.9366,86.1405,85.7035,86.0337,21683.0
2021-11-29 12:00:00,88.55,89.14,88.54,89.07,11156.0,85.9851,86.558,85.9754,86.4901,11156.0
2021-11-29 12:30:00,89.09,89.33,89.03,89.05,14295.0,86.5095,86.7425,86.4512,86.4707,14295.0
2021-11-29 13:00:00,89.08,89.1,88.85,89.01,12391.0,86.4998,86.5192,86.2764,86.4318,12391.0
2021-11-29 13:30:00,88.98,89.05,88.75,88.97,15308.0,86.4027,86.4707,86.1793,86.393,15308.0
2021-11-29 14:00:00,89.0,89.16,88.94,89.02,16498.0,86.4221,86.5775,86.3638,86.4415,16498.0
2021-11-29 14:30:00,89.02,89.02,88.73,88.83,18357.0,86.4415,86.4415,86.1599,86.257,18357.0
2021-11-29 15:00:00,88.84,88.98,88.63,88.64,22892.0,86.2667,86.4027,86.0628,86.0725,22892.0
2021-11-29 15:30:00,88.64,88.94,88.44,88.45,65371.0,86.0725,86.3638,85.8783,85.888,65371.0
2021-11-30 09:30:00,87.16,87.79,87.08,87.52,36979.0,84.6354,85.2472,84.5577,84.985,36979.0
2021-11-30 10:00:00,87.46,88.2,87.36,87.55,27998.0,84.9267,85.6453,84.8296,85.0141,27998.0
2021-11-30 10:30:00,87.65,88.28,87.46,87.59,25077.0,85.1112,85.723,84.9267,85.0529,25077.0
2021-11-30 11:00:00,87.53,88.22,87.34,87.94,21330.0,84.9947,85.6647,84.8102,85.3928,21330.0
2021-11-30 11:30:00,87.92,87.95,86.8,87.14,19419.0,85.3734,85.4025,84.2858,84.616,19419.0
2021-11-30 12:00:00,87.11,87.15,86.76,86.86,24629.0,84.5868,84.6257,84.247,84.3441,24629.0
2021-11-30 12:30:00,86.83,86.87,86.48,86.68,30153.0,84.315,84.3538,83.9751,84.1693,30153.0
2021-11-30 13:00:00,86.71,86.76,86.39,86.53,16253.0,84.1984,84.247,83.8877,84.0236,16253.0
2021-11-30 13:30:00,86.51,87.11,86.5,87.11,15127.0,84.0042,84.5868,83.9945,84.5868,15127.0
2021-11-30 14:00:00,87.03,87.48,86.99,87.2,24846.0,84.5092,84.9461,84.4703,84.6742,24846.0
2021-11-30 14:30:00,87.12,87.34,86.8,86.91,22944.0,84.5966,84.8102,84.2858,84.3926,22944.0
2021-11-30 15:00:00,86.93,87.32,86.9,87.1,29370.0,84.4121,84.7908,84.3829,84.5771,29370.0
2021-11-30 15:30:00,87.1,87.39,86.28,86.53,112210.0,84.5771,84.8587,83.7809,84.0236,112210.0
2021-12-01 09:30:00,88.63,88.63,87.77,88.05,37280.0,86.0628,86.0628,85.2277,85.4996,37280.0
2021-12-01 10:00:00,88.06,88.68,88.05,88.27,74674.0,85.5093,86.1114,85.4996,85.7132,74674.0
2021-12-01 10:30:00,88.36,88.49,87.79,88.2,24423.0,85.8006,85.9269,85.2472,85.6453,24423.0
2021-12-01 11:00:00,88.29,88.91,88.27,88.89,22015.0,85.7327,86.3347,85.7132,86.3153,22015.0
2021-12-01 11:30:00,88.9,89.0,88.14,88.29,18018.0,86.325,86.4221,85.587,85.7327,18018.0
2021-12-01 12:00:00,88.29,88.72,88.22,88.36,13678.0,85.7327,86.1502,85.6647,85.8006,13678.0
2021-12-01 12:30:00,88.38,88.5,87.84,87.84,12008.0,85.8201,85.9366,85.2957,85.2957,12008.0
2021-12-01 13:00:00,87.81,87.82,87.22,87.43,21040.0,85.2666,85.2763,84.6937,84.8976,21040.0
2021-12-01 13:30:00,87.42,87.43,86.62,87.03,20370.0,84.8879,84.8976,84.111,84.5092,20370.0
2021-12-01 14:00:00,86.97,87.09,86.68,87.04,20630.0,84.4509,84.5674,84.1693,84.5189,20630.0
2021-12-01 14:30:00,86.99,87.17,86.53,86.62,22587.0,84.4703,84.6451,84.0236,84.111,22587.0
2021-12-01 15:00:00,86.64,86.71,86.01,86.03,36919.0,84.1305,84.1984,83.5187,83.5381,36919.0
2021-12-01 15:30:00,86.01,86.57,85.25,85.26,95958.0,83.5187,84.0625,82.7807,82.7904,95958.0
2021-12-02 09:30:00,86.07,87.12,85.64,87.04,20571.0,83.577,84.5966,83.1594,84.5189,20571.0
2021-12-02 10:00:00,87.13,87.55,86.85,87.55,20252.0,84.6063,85.0141,84.3344,85.0141,20252.0
2021-12-02 10:30:00,87.51,87.82,87.09,87.57,18391.0,84.9753,85.2763,84.5674,85.0335,18391.0
2021-12-02 11:00:00,87.74,88.18,87.54,88.05,23446.0,85.1986,85.6259,85.0044,85.4996,23446.0
2021-12-02 11:30:00,88.11,88.42,87.8,88.35,17074.0,85.5579,85.8589,85.2569,85.7909,17074.0
2021-12-02 12:00:00,88.41,88.65,88.31,88.64,19885.0,85.8492,86.0822,85.7521,86.0725,19885.0
2021-12-02 12:30:00,88.74,88.94,88.54,88.87,17634.0,86.1696,86.3638,85.9754,86.2959,17634.0
2021-12-02 13:00:00,88.84,88.98,88.65,88.69,13088.0,86.2667,86.4027,86.0822,86.1211,13088.0
2021-12-02 13:30:00,88.7,89.33,88.65,89.33,11595.0,86.1308,86.7425,86.0822,86.7425,11595.0
2021-12-02 14:00:00,89.4,89.62,89.27,89.62,14454.0,86.8105,87.0241,86.6843,87.0241,14454.0
2021-12-02 14:30:00,89.58,89.66,89.38,89.38,18251.0,86.9853,87.063,86.7911,86.7911,18251.0
2021-12-02 15:00:00,89.38,89.51,89.26,89.5,26932.0,86.7911,86.9173,86.6746,86.9076,26932.0
2021-12-02 15:30:00,89.55,89.64,88.73,88.98,91692.0,86.9562,87.0436,86.1599,86.4027,91692.0
2021-12-03 09:30:00,88.96,89.3,88.63,88.85,16162.0,86.3833,86.7134,86.0628,86.2764,16162.0
2021-12-03 10:00:00,88.74,89.66,88.74,89.66,10402.0,86.1696,87.063,86.1696,87.063,10402.0
2021-12-03 10:30:00,89.7,89.7,88.79,89.02,12298.0,87.1018,87.1018,86.2182,86.4415,12298.0
2021-12-03 11:00:00,89.01,89.41,88.95,89.24,13468.0,86.4318,86.8202,86.3736,86.6552,13468.0
2021-12-03 11:30:00,89.19,89.65,88.98,89.0,10698.0,86.6066,87.0533,86.4027,86.4221,10698.0
2021-12-03 12:00:00,88.9,89.59,88.9,89.5,12634.0,86.325,86.995,86.325,86.9076,12634.0
2021-12-03 12:30:00,89.5,89.65,89.11,89.22,12018.0,86.9076,87.0533,86.5289,86.6357,12018.0
2021-12-03 13:00:00,89.14,89.33,88.99,89.06,9039.0,86.558,86.7425,86.4124,86.4804,9039.0
2021-12-03 13:30:00,89.05,89.24,88.86,89.22,28256.0,86.4707,86.6552,86.2862,86.6357,28256.0
2021-12-03 14:00:00,89.25,89.43,88.86,89.01,22508.0,86.6649,86.8396,86.2862,86.4318,22508.0
2021-12-03 14:30:00,89.04,89.04,88.61,88.69,21137.0,86.4609,86.4609,86.0434,86.1211,21137.0
2021-12-03 15:00:00,88.69,89.18,88.5,89.05,30248.0,86.1211,86.5969,85.9366,86.4707,30248.0
2021-12-03 15:30:00,89.08,89.31,88.44,88.88,66586.0,86.4998,86.7231,85.8783,86.3056,66586.0
2021-12-06 09:30:00,90.65,90.86,89.86,90.82,43849.0,88.0243,88.2282,87.2572,88.1894,43849.0
2021-12-06 10:00:00,90.79,90.79,90.52,90.65,15617.0,88.1603,88.1603,87.8981,88.0243,15617.0
2021-12-06 10:30:00,90.63,91.32,90.58,91.23,36833.0,88.0049,88.6749,87.9563,88.5875,36833.0
2021-12-06 11:00:00,91.21,91.49,91.1,91.41,22473.0,88.5681,88.84,88.4613,88.7623,22473.0
2021-12-06 11:30:00,91.51,91.51,91.11,91.44,9182.0,88.8594,88.8594,88.471,88.7914,9182.0
2021-12-06 12:00:00,91.44,91.73,91.37,91.73,8222.0,88.7914,89.073,88.7235,89.073,8222.0
2021-12-06 12:30:00,91.62,91.99,91.53,91.99,6396.0,88.9662,89.3255,88.8788,89.3255,6396.0
2021-12-06 13:00:00,91.95,92.21,91.95,92.06,29274.0,89.2867,89.5391,89.2867,89.3935,29274.0
2021-12-06 13:30:00,92.03,92.61,91.99,92.61,26246.0,89.3643,89.9275,89.3255,89.9275,26246.0
2021-12-06 14:00:00,92.58,92.6,92.09,92.2,15707.0,89.8984,89.9178,89.4226,89.5294,15707.0
2021-12-06 14:30:00,92.26,92.27,91.86,91.95,16280.0,89.5877,89.5974,89.1993,89.2867,16280.0
2021-12-06 15:00:00,92.03,92.17,91.65,91.76,24820.0,89.3643,89.5003,88.9953,89.1022,24820.0
2021-12-06 15:30:00,91.75,91.76,91.36,91.42,100307.0,89.0924,89.1022,88.7137,88.772,100307.0
2021-12-07 09:30:00,91.84,92.57,91.67,92.32,45561.0,89.1798,89.8887,89.0148,89.6459,45561.0
2021-12-07 10:00:00,92.3,92.39,92.1,92.17,12296.0,89.6265,89.7139,89.4323,89.5003,12296.0
2021-12-07 10:30:00,92.23,92.4,92.06,92.4,11627.0,89.5585,89.7236,89.3935,89.7236,11627.0
2021-12-07 11:00:00,92.4,92.48,91.94,92.1,13134.0,89.7236,89.8013,89.2769,89.4323,13134.0
2021-12-07 11:30:00,92.06,92.16,91.86,91.94,8402.0,89.3935,89.4906,89.1993,89.2769,8402.0
2021-12-07 12:00:00,91.94,92.0,91.8,91.8,6459.0,89.2769,89.3352,89.141,89.141,6459.0
2021-12-07 12:30:00,91.8,92.13,91.8,92.12,10601.0,89.141,89.4614,89.141,89.4517,10601.0
2021-12-07 13:00:00,92.05,92.14,91.97,92.07,9421.0,89.3838,89.4712,89.3061,89.4032,9421.0
2021-12-07 13:30:00,92.11,92.32,92.06,92.09,5355.0,89.442,89.6459,89.3935,89.4226,5355.0
2021-12-07 14:00:00,92.04,92.44,92.0,92.36,6969.0,89.374,89.7625,89.3352,89.6848,6969.0
2021-12-07 14:30:00,92.33,92.4,92.17,92.34,6968.0,89.6556,89.7236,89.5003,89.6654,6968.0
2021-12-07 15:00:00,92.33,92.4,91.91,91.97,13776.0,89.6556,89.7236,89.2478,89.3061,13776.0
2021-12-07 15:30:00,92.0,92.05,91.63,91.88,82572.0,89.3352,89.3838,88.9759,89.2187,82572.0
2021-12-08 09:30:00,91.93,92.79,91.87,92.34,8963.0,89.2672,90.1023,89.209,89.6654,8963.0
2021-12-08 10:00:00,92.27,92.47,92.25,92.26,10788.0,89.5974,89.7916,89.578,89.5877,10788.0
2021-12-08 10:30:00,92.2,92.44,92.06,92.17,9424.0,89.5294,89.7625,89.3935,89.5003,9424.0
2021-12-08 11:00:00,92.2,92.5,92.16,92.35,11227.0,89.5294,89.8207,89.4906,89.6751,11227.0
2021-12-08 11:30:00,92.36,92.62,92.25,92.45,6250.0,89.6848,89.9372,89.578,89.7722,6250.0
2021-12-08 12:00:00,92.42,92.5,92.3,92.35,5014.0,89.743,89.8207,89.6265,89.6751,5014.0
2021-12-08 12:30:00,92.4,92.42,92.27,92.27,7038.0,89.7236,89.743,89.5974,89.5974,7038.0
2021-12-08 13:00:00,92.28,92.36,92.19,92.29,6148.0,89.6071,89.6848,89.5197,89.6168,6148.0
2021-12-08 13:30:00,92.28,92.31,92.17,92.21,6835.0,89.6071,89.6362,89.5003,89.5391,6835.0
2021-12-08 14:00:00,92.25,92.37,92.14,92.22,6359.0,89.578,89.6945,89.4712,89.5488,6359.0
2021-12-08 14:30:00,92.22,92.27,92.08,92.2,9654.0,89.5488,89.5974,89.4129,89.5294,9654.0
2021-12-08 15:00:00,92.16,92.38,92.16,92.3,4745.0,89.4906,89.7042,89.4906,89.6265,4745.0
2021-12-08 15:30:00,92.29,92.49,92.1,92.1,31143.0,89.6168,89.811,89.4323,89.4323,31143.0
2021-12-09 09:30:00,91.12,92.28,91.04,92.19,24538.0,88.4807,89.6071,88.403,89.5197,24538.0
2021-12-09 10:00:00,92.06,92.27,91.74,91.85,16650.0,89.3935,89.5974,89.0827,89.1896,16650.0
2021-12-09 10:30:00,91.89,92.07,91.77,92.03,11012.0,89.2284,89.4032,89.1119,89.3643,11012.0
2021-12-09 11:00:00,92.01,92.01,91.61,91.76,10301.0,89.3449,89.3449,88.9565,89.1022,10301.0
2021-12-09 11:30:00,91.72,91.87,91.61,91.83,7284.0,89.0633,89.209,88.9565,89.1701,7284.0
2021-12-09 12:00:00,91.86,92.09,91.79,92.04,6073.0,89.1993,89.4226,89.1313,89.374,6073.0
2021-12-09 12:30:00,92.1,92.25,92.04,92.25,7241.0,89.4323,89.578,89.374,89.578,7241.0
2021-12-09 13:00:00,92.24,92.43,92.22,92.32,4776.0,89.5683,89.7528,89.5488,89.6459,4776.0
2021-12-09 13:30:00,92.27,92.36,92.0,92.08,9218.0,89.5974,89.6848,89.3352,89.4129,9218.0
2021-12-09 14:00:00,92.08,92.14,91.93,91.99,11318.0,89.4129,89.4712,89.2672,89.3255,11318.0
2021-12-09 14:30:00,92.0,92.0,91.72,91.74,7893.0,89.3352,89.3352,89.0633,89.0827,7893.0
2021-12-09 15:00:00,91.71,91.84,91.61,91.77,12060.0,89.0536,89.1798,88.9565,89.1119,12060.0
2021-12-09 15:30:00,91.77,91.9,91.6,91.73,55215.0,89.1119,89.2381,88.9468,89.073,55215.0
2021-12-10 09:30:00,92.32,92.49,91.75,91.76,7723.0,89.6459,89.811,89.0924,89.1022,7723.0
2021-12-10 10:00:00,91.78,91.86,91.41,91.51,8474.0,89.1216,89.1993,88.7623,88.8594,8474.0
2021-12-10 10:30:00,91.62,91.67,91.36,91.45,4295.0,88.9662,89.0148,88.7137,88.8011,4295.0
2021-12-10 11:00:00,91.53,91.56,91.01,91.32,5130.0,88.8788,88.908,88.3739,88.6749,5130.0
2021-12-10 11:30:00,91.38,91.54,91.33,91.49,4969.0,88.7332,88.8885,88.6846,88.84,4969.0
2021-12-10 12:00:00,91.59,91.95,91.58,91.87,9063.0,88.9371,89.2867,88.9274,89.209,9063.0
2021-12-10 12:30:00,91.88,91.88,91.57,91.8,12534.0,89.2187,89.2187,88.9177,89.141,12534.0
2021-12-10 13:00:00,91.84,92.03,91.83,91.88,7899.0,89.1798,89.3643,89.1701,89.2187,7899.0
2021-12-10 13:30:00,91.88,91.93,91.81,91.89,6867.0,89.2187,89.2672,89.1507,89.2284,6867.0
2021-12-10 14:00:00,91.93,92.0,91.89,91.97,9950.0,89.2672,89.3352,89.2284,89.3061,9950.0
2021-12-10 14:30:00,92.02,92.02,91.71,91.72,7459.0,89.3546,89.3546,89.0536,89.0633,7459.0
2021-12-10 15:00:00,91.73,91.84,91.65,91.84,7163.0,89.073,89.1798,88.9953,89.1798,7163.0
2021-12-10 15:30:00,91.85,92.05,91.81,91.93,43760.0,89.1896,89.3838,89.1507,89.2672,43760.0
2021-12-13 09:30:00,91.64,91.68,90.86,91.17,6771.0,88.9856,89.0245,88.2282,88.5292,6771.0
2021-12-13 10:00:00,91.24,91.39,91.11,91.14,6416.0,88.5972,88.7429,88.471,88.5001,6416.0
2021-12-13 10:30:00,91.07,91.4,91.07,91.15,7858.0,88.4321,88.7526,88.4321,88.5098,7858.0
2021-12-13 11:00:00,91.2,91.28,91.05,91.28,7794.0,88.5584,88.6361,88.4127,88.6361,7794.0
2021-12-13 11:30:00,91.18,91.54,91.15,91.39,6347.0,88.539,88.8885,88.5098,88.7429,6347.0
2021-12-13 12:00:00,91.37,91.6,91.29,91.49,3892.0,88.7235,88.9468,88.6458,88.84,3892.0
2021-12-13 12:30:00,91.45,91.52,91.33,91.36,5035.0,88.8011,88.8691,88.6846,88.7137,5035.0
2021-12-13 13:00:00,91.31,91.51,91.18,91.51,3359.0,88.6652,88.8594,88.539,88.8594,3359.0
2021-12-13 13:30:00,91.55,91.61,91.44,91.6,4650.0,88.8982,88.9565,88.7914,88.9468,4650.0
2021-12-13 14:00:00,91.55,91.82,91.5,91.73,6730.0,88.8982,89.1604,88.8497,89.073,6730.0
2021-12-13 14:30:00,91.7,91.71,91.58,91.58,7481.0,89.0439,89.0536,88.9274,88.9274,7481.0
2021-12-13 15:00:00,91.66,91.76,91.54,91.58,20016.0,89.0051,89.1022,88.8885,88.9274,20016.0
2021-12-13 15:30:00,91.58,91.78,91.14,91.34,70653.0,88.9274,89.1216,88.5001,88.6943,70653.0
2021-12-14 09:30:00,91.42,92.77,90.97,92.54,14074.0,88.772,90.0829,88.335,89.8596,14074.0
2021-12-14 10:00:00,92.66,93.13,92.59,92.99,13125.0,89.9761,90.4325,89.9081,90.2965,13125.0
2021-12-14 10:30:00,93.02,93.06,92.51,92.61,11190.0,90.3257,90.3645,89.8304,89.9275,11190.0
2021-12-14 11:00:00,92.69,92.81,92.28,92.53,14036.0,90.0052,90.1217,89.6071,89.8499,14036.0
2021-12-14 11:30:00,92.44,92.73,92.31,92.4,7181.0,89.7625,90.0441,89.6362,89.7236,7181.0
2021-12-14 12:00:00,92.43,92.51,92.36,92.49,4772.0,89.7528,89.8304,89.6848,89.811,4772.0
2021-12-14 12:30:00,92.44,92.53,92.26,92.38,5715.0,89.7625,89.8499,89.5877,89.7042,5715.0
2021-12-14 13:00:00,92.41,92.56,92.4,92.54,4963.0,89.7333,89.879,89.7236,89.8596,4963.0
2021-12-14 13:30:00,92.45,92.45,92.34,92.36,5332.0,89.7722,89.7722,89.6654,89.6848,5332.0
2021-12-14 14:00:00,92.33,92.58,92.32,92.4,4387.0,89.6556,89.8984,89.6459,89.7236,4387.0
2021-12-14 14:30:00,92.33,92.45,92.03,92.14,5604.0,89.6556,89.7722,89.3643,89.4712,5604.0
2021-12-14 15:00:00,92.1,92.2,91.99,92.11,6990.0,89.4323,89.5294,89.3255,89.442,6990.0
2021-12-14 15:30:00,92.13,92.16,91.55,91.84,61486.0,89.4614,89.4906,88.8982,89.1798,61486.0
2021-12-15 09:30:00,92.11,92.22,91.04,91.43,7508.0,89.442,89.5488,88.403,88.7817,7508.0
2021-12-15 10:00:00,91.39,91.61,91.11,91.21,12574.0,88.7429,88.9565,88.471,88.5681,12574.0
2021-12-15 10:30:00,91.24,91.36,91.11,91.28,5038.0,88.5972,88.7137,88.471,88.6361,5038.0
2021-12-15 11:00:00,91.33,91.81,91.33,91.61,6891.0,88.6846,89.1507,88.6846,88.9565,6891.0
2021-12-15 11:30:00,91.61,91.75,91.38,91.56,35382.0,88.9565,89.0924,88.7332,88.908,35382.0
2021-12-15 12:00:00,91.46,91.48,91.14,91.39,13110.0,88.8108,88.8303,88.5001,88.7429,13110.0
2021-12-15 12:30:00,91.37,91.47,91.3,91.47,2602.0,88.7235,88.8206,88.6555,88.8206,2602.0
2021-12-15 13:00:00,91.43,91.86,91.42,91.86,7863.0,88.7817,89.1993,88.772,89.1993,7863.0
2021-12-15 13:30:00,91.89,91.98,91.75,91.79,7399.0,89.2284,89.3158,89.0924,89.1313,7399.0
2021-12-15 14:00:00,91.77,92.4,91.45,91.53,12523.0,89.1119,89.7236,88.8011,88.8788,12523.0
2021-12-15 14:30:00,91.54,91.98,91.38,91.49,17450.0,88.8885,89.3158,88.7332,88.84,17450.0
2021-12-15 15:00:00,91.5,92.46,91.43,92.46,16998.0,88.8497,89.7819,88.7817,89.7819,16998.0
2021-12-15 15:30:00,92.46,92.66,92.13,92.25,159207.0,89.7819,89.9761,89.4614,89.578,159207.0
2021-12-16 09:30:00,93.08,93.08,92.14,92.82,22189.0,90.3839,90.3839,89.4712,90.1315,22189.0
2021-12-16 10:00:00,92.93,93.22,92.63,93.01,10895.0,90.2383,90.5199,89.947,90.316,10895.0
2021-12-16 10:30:00,93.0,93.23,92.92,93.12,13413.0,90.3062,90.5296,90.2286,90.4228,13413.0
2021-12-16 11:00:00,93.0,93.39,92.91,93.11,11837.0,90.3062,90.6849,90.2188,90.4131,11837.0
2021-12-16 11:30:00,93.22,93.48,93.0,93.0,8317.0,90.5199,90.7723,90.3062,90.3062,8317.0
2021-12-16 12:00:00,92.96,93.17,92.93,93.09,10261.0,90.2674,90.4713,90.2383,90.3936,10261.0
2021-12-16 12:30:00,93.06,93.06,92.33,92.36,17036.0,90.3645,90.3645,89.6556,89.6848,17036.0
2021-12-16 13:00:00,92.44,92.77,92.3,92.59,26256.0,89.7625,90.0829,89.6265,89.9081,26256.0
2021-12-16 13:30:00,92.54,92.64,92.31,92.51,8267.0,89.8596,89.9567,89.6362,89.8304,8267.0
2021-12-16 14:00:00,92.44,92.64,92.22,92.22,7984.0,89.7625,89.9567,89.5488,89.5488,7984.0
2021-12-16 14:30:00,92.24,92.24,91.71,91.75,48944.0,89.5683,89.5683,89.0536,89.0924,48944.0
2021-12-16 15:00:00,91.74,92.04,91.54,92.01,32069.0,89.0827,89.374,88.8885,89.3449,32069.0
2021-12-16 15:30:00,92.09,92.28,91.54,91.82,116240.0,89.4226,89.6071,88.8885,89.1604,116240.0
2021-12-17 09:30:00,91.7,91.7,89.98,90.16,106451.0,89.0439,89.0439,87.3737,87.5485,106451.0
2021-12-17 10:00:00,90.13,90.4,89.77,89.97,11307.0,87.5194,87.7816,87.1698,87.364,11307.0
2021-12-17 10:30:00,89.99,90.88,89.83,90.77,20185.0,87.3834,88.2476,87.2281,88.1408,20185.0
2021-12-17 11:00:00,90.74,91.18,90.72,91.07,10283.0,88.1117,88.539,88.0923,88.4321,10283.0
2021-12-17 11:30:00,91.09,91.19,90.2,90.37,18679.0,88.4516,88.5487,87.5873,87.7524,18679.0
2021-12-17 12:00:00,90.32,90.32,89.96,90.15,21280.0,87.7039,87.7039,87.3543,87.5388,21280.0
2021-12-17 12:30:00,90.17,90.46,90.12,90.22,10244.0,87.5582,87.8398,87.5097,87.6068,10244.0
2021-12-17 13:00:00,90.25,90.68,90.12,90.68,12872.0,87.6359,88.0534,87.5097,88.0534,12872.0
2021-12-17 13:30:00,90.68,90.98,90.63,90.97,12036.0,88.0534,88.3448,88.0049,88.335,12036.0
2021-12-17 14:00:00,90.99,91.07,90.51,90.51,10402.0,88.3545,88.4321,87.8884,87.8884,10402.0
2021-12-17 14:30:00,90.53,90.53,90.2,90.28,8737.0,87.9078,87.9078,87.5873,87.665,8737.0
2021-12-17 15:00:00,90.34,90.41,89.94,90.09,12813.0,87.7233,87.7913,87.3349,87.4805,12813.0
2021-12-17 15:30:00,90.2,90.71,89.62,89.69,173077.0,87.5873,88.0826,87.0241,87.0921,173077.0
2021-12-20 09:30:00,88.48,88.49,87.14,87.61,28455.0,85.9172,85.9269,84.616,85.0724,28455.0
2021-12-20 10:00:00,87.58,87.87,86.84,86.84,18581.0,85.0432,85.3248,84.3247,84.3247,18581.0
2021-12-20 10:30:00,86.91,86.91,86.02,86.33,19233.0,84.3926,84.3926,83.5284,83.8294,19233.0
2021-12-20 11:00:00,86.36,86.48,85.97,85.99,10479.0,83.8586,83.9751,83.4799,83.4993,10479.0
2021-12-20 11:30:00,86.03,86.2,85.83,85.87,8901.0,83.5381,83.7032,83.3439,83.3828,8901.0
2021-12-20 12:00:00,85.86,85.9,85.64,85.74,10616.0,83.3731,83.4119,83.1594,83.2565,10616.0
2021-12-20 12:30:00,85.71,85.9,85.5,85.72,9541.0,83.2274,83.4119,83.0235,83.2371,9541.0
2021-12-20 13:00:00,85.69,85.85,85.44,85.83,11073.0,83.208,83.3633,82.9652,83.3439,11073.0
2021-12-20 13:30:00,85.75,86.19,85.56,86.13,11061.0,83.2662,83.6935,83.0817,83.6352,11061.0
2021-12-20 14:00:00,86.11,86.48,86.1,86.46,10683.0,83.6158,83.9751,83.6061,83.9557,10683.0
2021-12-20 14:30:00,86.47,86.47,86.14,86.14,10870.0,83.9654,83.9654,83.6449,83.6449,10870.0
2021-12-20 15:00:00,86.26,86.69,86.17,86.69,21703.0,83.7615,84.179,83.6741,84.179,21703.0
2021-12-20 15:30:00,86.66,87.06,86.41,86.87,118521.0,84.1499,84.5383,83.9071,84.3538,118521.0
2021-12-21 09:30:00,87.98,89.35,87.43,89.23,16681.0,85.4316,86.762,84.8976,86.6454,16681.0
2021-12-21 10:00:00,89.34,90.03,89.27,89.62,12302.0,86.7523,87.4223,86.6843,87.0241,12302.0
2021-12-21 10:30:00,89.61,89.75,89.3,89.57,12653.0,87.0144,87.1504,86.7134,86.9756,12653.0
2021-12-21 11:00:00,89.59,90.32,89.59,90.3,13402.0,86.995,87.7039,86.995,87.6844,13402.0
2021-12-21 11:30:00,90.29,90.44,90.18,90.35,16558.0,87.6747,87.8204,87.5679,87.733,16558.0
2021-12-21 12:00:00,90.4,90.75,90.4,90.64,10385.0,87.7816,88.1214,87.7816,88.0146,10385.0
2021-12-21 12:30:00,90.64,91.03,90.62,90.97,12246.0,88.0146,88.3933,87.9952,88.335,12246.0
2021-12-21 13:00:00,90.97,91.04,90.83,90.86,10409.0,88.335,88.403,88.1991,88.2282,10409.0
2021-12-21 13:30:00,90.88,91.05,90.82,90.95,11323.0,88.2476,88.4127,88.1894,88.3156,11323.0
2021-12-21 14:00:00,90.89,90.93,90.74,90.89,10351.0,88.2574,88.2962,88.1117,88.2574,10351.0
2021-12-21 14:30:00,90.86,90.97,90.6,90.63,16843.0,88.2282,88.335,87.9758,88.0049,16843.0
2021-12-21 15:00:00,90.62,91.15,90.56,90.95,16845.0,87.9952,88.5098,87.9369,88.3156,16845.0
2021-12-21 15:30:00,90.93,90.95,90.42,90.72,117300.0,88.2962,88.3156,87.801,88.0923,117300.0
2021-12-22 09:30:00,90.49,90.97,90.21,90.97,8378.0,87.8689,88.335,87.5971,88.335,8378.0
2021-12-22 10:00:00,90.84,91.18,90.8,91.15,11410.0,88.2088,88.539,88.17,88.5098,11410.0
2021-12-22 10:30:00,91.11,91.4,91.01,91.26,17517.0,88.471,88.7526,88.3739,88.6166,17517.0
2021-12-22 11:00:00,91.21,91.24,90.87,90.93,12286.0,88.5681,88.5972,88.2379,88.2962,12286.0
2021-12-22 11:30:00,90.92,91.17,90.87,91.08,12493.0,88.2865,88.5292,88.2379,88.4419,12493.0
2021-12-22 12:00:00,91.13,91.13,90.85,91.03,8843.0,88.4904,88.4904,88.2185,88.3933,8843.0
2021-12-22 12:30:00,90.98,91.3,90.95,91.3,14579.0,88.3448,88.6555,88.3156,88.6555,14579.0
2021-12-22 13:00:00,91.29,91.65,91.23,91.63,15852.0,88.6458,88.9953,88.5875,88.9759,15852.0
2021-12-22 13:30:00,91.64,91.71,91.44,91.5,13307.0,88.9856,89.0536,88.7914,88.8497,13307.0
2021-12-22 14:00:00,91.46,91.6,91.4,91.4,18376.0,88.8108,88.9468,88.7526,88.7526,18376.0
2021-12-22 14:30:00,91.46,91.46,91.03,91.23,13224.0,88.8108,88.8108,88.3933,88.5875,13224.0
2021-12-22 15:00:00,91.23,91.56,91.21,91.5,15021.0,88.5875,88.908,88.5681,88.8497,15021.0
2021-12-22 15:30:00,91.44,91.84,91.44,91.76,72307.0,88.7914,89.1798,88.7914,89.1022,72307.0
2021-12-23 09:30:00,92.55,93.18,91.75,92.98,10718.0,89.8693,90.481,89.0924,90.2868,10718.0
2021-12-23 10:00:00,92.97,93.22,92.76,92.76,10116.0,90.2771,90.5199,90.0732,90.0732,10116.0
2021-12-23 10:30:00,92.77,92.98,92.73,92.96,7314.0,90.0829,90.2868,90.0441,90.2674,7314.0
2021-12-23 11:00:00,92.96,93.25,92.96,93.14,7497.0,90.2674,90.549,90.2674,90.4422,7497.0
2021-12-23 11:30:00,93.1,93.1,92.73,92.73,5308.0,90.4033,90.4033,90.0441,90.0441,5308.0
2021-12-23 12:00:00,92.73,92.74,92.39,92.61,8229.0,90.0441,90.0538,89.7139,89.9275,8229.0
2021-12-23 12:30:00,92.7,92.71,92.42,92.42,6183.0,90.0149,90.0246,89.743,89.743,6183.0
2021-12-23 13:00:00,92.46,92.55,92.42,92.55,5381.0,89.7819,89.8693,89.743,89.8693,5381.0
2021-12-23 13:30:00,92.52,92.57,92.41,92.57,8070.0,89.8401,89.8887,89.7333,89.8887,8070.0
2021-12-23 14:00:00,92.6,92.69,92.42,92.67,19903.0,89.9178,90.0052,89.743,89.9858,19903.0
2021-12-23 14:30:00,92.66,92.71,92.56,92.6,6725.0,89.9761,90.0246,89.879,89.9178,6725.0
2021-12-23 15:00:00,92.6,92.66,92.49,92.65,5709.0,89.9178,89.9761,89.811,89.9664,5709.0
2021-12-23 15:30:00,92.64,92.97,92.5,92.69,44895.0,89.9567,90.2771,89.8207,90.0052,44895.0
2021-12-27 09:30:00,92.53,92.93,92.25,92.5,6521.0,89.8499,90.2383,89.578,89.8207,6521.0
2021-12-27 10:00:00,92.52,92.79,92.27,92.72,4584.0,89.8401,90.1023,89.5974,90.0344,4584.0
2021-12-27 10:30:00,92.62,92.85,92.52,92.75,3944.0,89.9372,90.1606,89.8401,90.0635,3944.0
2021-12-27 11:00:00,92.78,92.93,92.76,92.87,9561.0,90.0926,90.2383,90.0732,90.18,9561.0
2021-12-27 11:30:00,92.87,92.92,92.76,92.76,4144.0,90.18,90.2286,90.0732,90.0732,4144.0
2021-12-27 12:00:00,92.81,92.94,92.78,92.9,3944.0,90.1217,90.248,90.0926,90.2091,3944.0
2021-12-27 12:30:00,92.9,93.0,92.74,92.9,7555.0,90.2091,90.3062,90.0538,90.2091,7555.0
2021-12-27 13:00:00,92.88,92.96,92.78,92.85,7209.0,90.1897,90.2674,90.0926,90.1606,7209.0
2021-12-27 13:30:00,92.85,93.0,92.79,92.95,5954.0,90.1606,90.3062,90.1023,90.2577,5954.0
2021-12-27 14:00:00,92.97,93.02,92.79,92.96,5525.0,90.2771,90.3257,90.1023,90.2674,5525.0
2021-12-27 14:30:00,93.01,93.07,92.84,92.89,8572.0,90.316,90.3742,90.1509,90.1994,8572.0
2021-12-27 15:00:00,92.88,93.04,92.87,92.93,8675.0,90.1897,90.3451,90.18,90.2383,8675.0
2021-12-27 15:30:00,92.93,93.37,92.89,93.3,36624.0,90.2383,90.6655,90.1994,90.5976,36624.0
2021-12-28 09:30:00,93.23,94.26,93.23,94.16,4878.0,90.5296,91.5297,90.5296,91.4326,4878.0
2021-12-28 10:00:00,94.17,94.67,94.17,94.58,6239.0,91.4424,91.9279,91.4424,91.8405,6239.0
2021-12-28 10:30:00,94.69,94.7,94.45,94.51,9573.0,91.9473,91.957,91.7142,91.7725,9573.0
2021-12-28 11:00:00,94.54,94.54,94.31,94.42,11026.0,91.8016,91.8016,91.5783,91.6851,11026.0
2021-12-28 11:30:00,94.45,94.76,94.45,94.65,10718.0,91.7142,92.0153,91.7142,91.9084,10718.0
2021-12-28 12:00:00,94.6,94.6,94.34,94.34,5222.0,91.8599,91.8599,91.6074,91.6074,5222.0
2021-12-28 12:30:00,94.35,94.4,94.23,94.39,6043.0,91.6171,91.6657,91.5006,91.656,6043.0
2021-12-28 13:00:00,94.37,94.6,94.37,94.5,6838.0,91.6366,91.8599,91.6366,91.7628,6838.0
2021-12-28 13:30:00,94.5,94.68,94.5,94.6,5267.0,91.7628,91.9376,91.7628,91.8599,5267.0
2021-12-28 14:00:00,94.6,94.64,94.44,94.48,6737.0,91.8599,91.8987,91.7045,91.7434,6737.0
2021-12-28 14:30:00,94.46,94.5,94.32,94.46,6292.0,91.724,91.7628,91.588,91.724,6292.0
2021-12-28 15:00:00,94.44,94.47,94.27,94.38,7764.0,91.7045,91.7337,91.5395,91.6463,7764.0
2021-12-28 15:30:00,94.37,94.5,94.13,94.16,24304.0,91.6366,91.7628,91.4035,91.4326,24304.0
2021-12-29 09:30:00,94.49,94.77,94.36,94.54,6846.0,91.7531,92.025,91.6268,91.8016,6846.0
2021-12-29 10:00:00,94.54,94.71,94.44,94.55,5428.0,91.8016,91.9667,91.7045,91.8113,5428.0
2021-12-29 10:30:00,94.61,94.77,94.56,94.61,5568.0,91.8696,92.025,91.8211,91.8696,5568.0
2021-12-29 11:00:00,94.65,94.69,94.44,94.44,4381.0,91.9084,91.9473,91.7045,91.7045,4381.0
2021-12-29 11:30:00,94.47,94.61,94.44,94.47,4973.0,91.7337,91.8696,91.7045,91.7337,4973.0
2021-12-29 12:00:00,94.5,94.55,94.24,94.36,3638.0,91.7628,91.8113,91.5103,91.6268,3638.0
2021-12-29 12:30:00,94.37,94.52,94.36,94.37,12354.0,91.6366,91.7822,91.6268,91.6366,12354.0
2021-12-29 13:00:00,94.37,94.58,94.36,94.58,4487.0,91.6366,91.8405,91.6268,91.8405,4487.0
2021-12-29 13:30:00,94.58,94.61,94.45,94.58,6859.0,91.8405,91.8696,91.7142,91.8405,6859.0
2021-12-29 14:00:00,94.44,94.69,94.42,94.68,10150.0,91.7045,91.9473,91.6851,91.9376,10150.0
2021-12-29 14:30:00,94.65,94.67,94.55,94.63,9671.0,91.9084,91.9279,91.8113,91.889,9671.0
2021-12-29 15:00:00,94.63,94.86,94.62,94.86,8478.0,91.889,92.1124,91.8793,92.1124,8478.0
2021-12-29 15:30:00,94.85,94.86,94.58,94.68,42712.0,92.1027,92.1124,91.8405,91.9376,42712.0
2021-12-30 09:30:00,94.73,95.75,94.72,95.37,11716.0,91.9861,92.9766,91.9764,92.6076,11716.0
2021-12-30 10:00:00,95.35,95.48,95.16,95.17,7874.0,92.5882,92.7144,92.4037,92.4134,7874.0
2021-12-30 10:30:00,95.21,95.31,95.07,95.13,5388.0,92.4522,92.5493,92.3163,92.3745,5388.0
2021-12-30 11:00:00,95.12,95.25,94.94,95.09,16622.0,92.3648,92.4911,92.19,92.3357,16622.0
2021-12-30 11:30:00,95.12,95.29,95.09,95.23,6516.0,92.3648,92.5299,92.3357,92.4716,6516.0
2021-12-30 12:00:00,95.24,95.27,94.87,94.88,4648.0,92.4814,92.5105,92.1221,92.1318,4648.0
2021-12-30 12:30:00,94.84,94.96,94.77,94.96,6745.0,92.0929,92.2095,92.025,92.2095,6745.0
2021-12-30 13:00:00,95.0,95.02,94.79,94.82,4354.0,92.2483,92.2677,92.0444,92.0735,4354.0
2021-12-30 13:30:00,94.79,94.93,94.72,94.83,6072.0,92.0444,92.1803,91.9764,92.0832,6072.0
2021-12-30 14:00:00,94.82,94.94,94.72,94.89,7221.0,92.0735,92.19,91.9764,92.1415,7221.0
2021-12-30 14:30:00,94.85,94.9,94.64,94.68,9618.0,92.1027,92.1512,91.8987,91.9376,9618.0
2021-12-30 15:00:00,94.64,94.65,94.47,94.6,7761.0,91.8987,91.9084,91.7337,91.8599,7761.0
2021-12-30 15:30:00,94.63,94.66,94.13,94.15,43067.0,91.889,91.9182,91.4035,91.4229,43067.0
2021-12-31 09:30:00,93.99,94.62,93.99,94.35,7860.0,91.2676,91.8793,91.2676,91.6171,7860.0
2021-12-31 10:00:00,94.16,94.64,94.1,94.22,4094.0,91.4326,91.8987,91.3744,91.4909,4094.0
2021-12-31 10:30:00,94.12,94.25,94.02,94.25,4194.0,91.3938,91.52,91.2967,91.52,4194.0
2021-12-31 11:00:00,94.31,94.38,94.19,94.32,3330.0,91.5783,91.6463,91.4618,91.588,3330.0
2021-12-31 11:30:00,94.22,94.32,94.15,94.22,4004.0,91.4909,91.588,91.4229,91.4909,4004.0
2021-12-31 12:00:00,94.24,94.3,94.0,94.07,6670.0,91.5103,91.5686,91.2773,91.3452,6670.0
2021-12-31 12:30:00,94.08,94.43,94.08,94.42,3682.0,91.355,91.6948,91.355,91.6851,3682.0
2021-12-31 13:00:00,94.38,94.41,94.21,94.25,5514.0,91.6463,91.6754,91.4812,91.52,5514.0
2021-12-31 13:30:00,94.3,94.66,94.3,94.66,4519.0,91.5686,91.9182,91.5686,91.9182,4519.0
2021-12-31 14:00:00,94.66,94.66,94.39,94.46,3853.0,91.9182,91.9182,91.656,91.724,3853.0
2021-12-31 14:30:00,94.48,94.49,94.01,94.09,11270.0,91.7434,91.7531,91.287,91.3647,11270.0
2021-12-31 15:00:00,94.12,94.23,94.02,94.2,13238.0,91.3938,91.5006,91.2967,91.4715,13238.0
2021-12-31 15:30:00,94.22,94.27,93.71,93.71,35450.0,91.4909,91.5395,90.9957,90.9957,35450.0
2022-01-03 09:30:00,94.56,95.38,94.56,95.38,10810.0,91.8211,92.6173,91.8211,92.6173,10810.0
2022-01-03 10:00:00,95.46,95.84,95.16,95.83,11740.0,92.695,93.064,92.4037,93.0543,11740.0
2022-01-03 10:30:00,95.89,95.94,95.32,95.4,17173.0,93.1125,93.1611,92.559,92.6367,17173.0
2022-01-03 11:00:00,95.59,95.68,95.15,95.33,17213.0,92.8212,92.9086,92.394,92.5688,17213.0
2022-01-03 11:30:00,95.34,95.34,94.97,95.18,10418.0,92.5785,92.5785,92.2192,92.4231,10418.0
2022-01-03 12:00:00,95.18,95.3,94.95,95.09,6372.0,92.4231,92.5396,92.1998,92.3357,6372.0
2022-01-03 12:30:00,95.11,95.11,94.88,94.98,5403.0,92.3551,92.3551,92.1318,92.2289,5403.0
2022-01-03 13:00:00,94.97,95.08,94.94,95.06,6878.0,92.2192,92.326,92.19,92.3066,6878.0
2022-01-03 13:30:00,95.07,95.07,94.88,95.07,6867.0,92.3163,92.3163,92.1318,92.3163,6867.0
2022-01-03 14:00:00,95.01,95.12,94.93,95.08,7019.0,92.258,92.3648,92.1803,92.326,7019.0
2022-01-03 14:30:00,95.11,95.3,95.08,95.2,15784.0,92.3551,92.5396,92.326,92.4425,15784.0
2022-01-03 15:00:00,95.15,95.18,94.78,94.95,12605.0,92.394,92.4231,92.0347,92.1998,12605.0
2022-01-03 15:30:00,94.92,95.11,94.81,94.95,41914.0,92.1706,92.3551,92.0638,92.1998,41914.0
2022-01-04 09:30:00,95.87,96.82,95.75,96.63,14736.0,93.0931,94.0156,92.9766,93.8311,14736.0
2022-01-04 10:00:00,96.56,96.8,96.42,96.46,15627.0,93.7631,93.9962,93.6272,93.666,15627.0
2022-01-04 10:30:00,96.52,97.27,96.47,97.13,11093.0,93.7243,94.4526,93.6757,94.3166,11093.0
2022-01-04 11:00:00,97.16,97.46,96.91,97.27,7769.0,94.3457,94.6371,94.103,94.4526,7769.0
2022-01-04 11:30:00,97.26,97.51,97.13,97.47,11949.0,94.4429,94.6856,94.3166,94.6468,11949.0
2022-01-04 12:00:00,97.48,97.62,97.3,97.58,8121.0,94.6565,94.7924,94.4817,94.7536,8121.0
2022-01-04 12:30:00,97.7,97.87,97.56,97.78,9866.0,94.8701,95.0352,94.7342,94.9478,9866.0
2022-01-04 13:00:00,97.81,97.81,97.59,97.59,13985.0,94.9769,94.9769,94.7633,94.7633,13985.0
2022-01-04 13:30:00,97.61,97.69,97.43,97.54,11061.0,94.7827,94.8604,94.6079,94.7147,11061.0
2022-01-04 14:00:00,97.61,97.67,97.5,97.54,15941.0,94.7827,94.841,94.6759,94.7147,15941.0
2022-01-04 14:30:00,97.62,97.79,97.53,97.79,9874.0,94.7924,94.9575,94.705,94.9575,9874.0
2022-01-04 15:00:00,97.73,97.79,97.41,97.44,16298.0,94.8992,94.9575,94.5885,94.6176,16298.0
2022-01-04 15:30:00,97.4,97.75,97.33,97.42,70044.0,94.5788,94.9187,94.5108,94.5982,70044.0
2022-01-05 09:30:00,98.12,98.99,97.61,98.84,25896.0,95.2779,96.1227,94.7827,95.9771,25896.0
2022-01-05 10:00:00,99.0,99.09,98.5,98.71,15118.0,96.1325,96.2198,95.6469,95.8509,15118.0
2022-01-05 10:30:00,98.69,98.94,98.59,98.6,38101.0,95.8314,96.0742,95.7343,95.744,38101.0
2022-01-05 11:00:00,98.56,98.81,98.39,98.72,7841.0,95.7052,95.948,95.5401,95.8606,7841.0
2022-01-05 11:30:00,98.68,98.75,98.58,98.71,10787.0,95.8217,95.8897,95.7246,95.8509,10787.0
2022-01-05 12:00:00,98.74,98.98,98.7,98.97,5837.0,95.88,96.113,95.8411,96.1033,5837.0
2022-01-05 12:30:00,99.01,99.01,98.61,98.68,23230.0,96.1422,96.1422,95.7537,95.8217,23230.0
2022-01-05 13:00:00,98.71,98.8,98.23,98.26,19520.0,95.8509,95.9382,95.3848,95.4139,19520.0
2022-01-05 13:30:00,98.31,98.32,98.12,98.31,11394.0,95.4624,95.4721,95.2779,95.4624,11394.0
2022-01-05 14:00:00,98.28,98.32,97.79,98.0,20761.0,95.4333,95.4721,94.9575,95.1614,20761.0
2022-01-05 14:30:00,97.98,98.04,97.37,97.62,20712.0,95.142,95.2003,94.5497,94.7924,20712.0
2022-01-05 15:00:00,97.58,97.8,97.34,97.67,20942.0,94.7536,94.9672,94.5205,94.841,20942.0
2022-01-05 15:30:00,97.54,97.7,97.23,97.47,77986.0,94.7147,94.8701,94.4137,94.6468,77986.0
2022-01-06 09:30:00,98.96,99.13,97.59,98.62,15809.0,96.2853,96.4507,94.9524,95.9545,15809.0
2022-01-06 10:00:00,98.56,99.23,98.46,98.66,11334.0,95.8961,96.548,95.7988,95.9934,11334.0
2022-01-06 10:30:00,98.58,98.85,98.15,98.17,12586.0,95.9156,96.1783,95.4972,95.5167,12586.0
2022-01-06 11:00:00,98.0,98.34,97.9,98.17,20647.0,95.3513,95.6821,95.254,95.5167,20647.0
2022-01-06 11:30:00,98.41,98.45,98.24,98.37,6565.0,95.7502,95.7891,95.5848,95.7113,6565.0
2022-01-06 12:00:00,98.37,98.67,98.22,98.66,15668.0,95.7113,96.0032,95.5653,95.9934,15668.0
2022-01-06 12:30:00,98.69,98.73,98.36,98.73,12054.0,96.0226,96.0615,95.7015,96.0615,12054.0
2022-01-06 13:00:00,98.68,98.84,98.64,98.7,2600.0,96.0129,96.1686,95.974,96.0324,2600.0
2022-01-06 13:30:00,98.65,98.86,98.65,98.74,4243.0,95.9837,96.188,95.9837,96.0713,4243.0
2022-01-06 14:00:00,98.76,98.78,98.53,98.67,3840.0,96.0907,96.1102,95.867,96.0032,3840.0
2022-01-06 14:30:00,98.7,98.83,98.6,98.79,7793.0,96.0324,96.1588,95.9351,96.1199,7793.0
2022-01-06 15:00:00,98.82,98.99,98.45,98.74,26157.0,96.1491,96.3145,95.7891,96.0713,26157.0
2022-01-06 15:30:00,98.71,99.0,98.46,98.99,80526.0,96.0421,96.3242,95.7988,96.3145,80526.0
2022-01-07 09:30:00,99.2,99.73,98.99,99.73,16316.0,96.5188,97.0345,96.3145,97.0345,16316.0
2022-01-07 10:00:00,99.92,100.47,99.82,100.31,23953.0,97.2194,97.7545,97.1221,97.5988,23953.0
2022-01-07 10:30:00,100.27,100.32,100.04,100.25,15031.0,97.5599,97.6086,97.3361,97.5405,15031.0
2022-01-07 11:00:00,100.22,100.58,100.01,100.58,13174.0,97.5113,97.8615,97.307,97.8615,13174.0
2022-01-07 11:30:00,100.59,100.96,100.53,100.93,15796.0,97.8713,98.2313,97.8129,98.2021,15796.0
2022-01-07 12:00:00,100.88,100.88,100.44,100.53,42486.0,98.1534,98.1534,97.7253,97.8129,42486.0
2022-01-07 12:30:00,100.53,100.53,99.83,99.96,39590.0,97.8129,97.8129,97.1318,97.2583,39590.0
2022-01-07 13:00:00,99.95,100.32,99.89,100.23,5335.0,97.2486,97.6086,97.1902,97.521,5335.0
2022-01-07 13:30:00,100.32,100.45,100.28,100.39,6247.0,97.6086,97.7351,97.5697,97.6767,6247.0
2022-01-07 14:00:00,100.38,100.55,100.21,100.31,22141.0,97.667,97.8324,97.5015,97.5988,22141.0
2022-01-07 14:30:00,100.4,100.46,100.3,100.35,9413.0,97.6864,97.7448,97.5891,97.6378,9413.0
2022-01-07 15:00:00,100.35,100.55,100.35,100.55,12601.0,97.6378,97.8324,97.6378,97.8324,12601.0
2022-01-07 15:30:00,100.56,100.91,100.4,100.73,73101.0,97.8421,98.1826,97.6864,98.0075,73101.0
2022-01-10 09:30:00,101.53,101.8,100.68,101.03,34912.0,98.7859,99.0486,97.9588,98.2994,34912.0
2022-01-10 10:00:00,100.96,101.32,100.64,100.83,88295.0,98.2313,98.5815,97.9199,98.1048,88295.0
2022-01-10 10:30:00,100.85,101.01,100.13,100.23,39528.0,98.1242,98.2799,97.4237,97.521,39528.0
2022-01-10 11:00:00,100.15,101.0,99.86,100.94,31165.0,97.4432,98.2702,97.161,98.2118,31165.0
2022-01-10 11:30:00,100.85,100.88,100.47,100.66,22962.0,98.1242,98.1534,97.7545,97.9394,22962.0
2022-01-10 12:00:00,100.68,100.74,100.44,100.62,11054.0,97.9588,98.0172,97.7253,97.9005,11054.0
2022-01-10 12:30:00,100.58,101.0,100.49,100.88,19282.0,97.8615,98.2702,97.774,98.1534,19282.0
2022-01-10 13:00:00,100.9,101.14,100.87,100.88,29913.0,98.1729,98.4064,98.1437,98.1534,29913.0
2022-01-10 13:30:00,100.89,100.92,100.6,100.8,12494.0,98.1632,98.1924,97.881,98.0756,12494.0
2022-01-10 14:00:00,100.79,100.99,100.78,100.81,7273.0,98.0659,98.2605,98.0561,98.0853,7273.0
2022-01-10 14:30:00,100.8,100.86,100.58,100.7,12927.0,98.0756,98.134,97.8615,97.9783,12927.0
2022-01-10 15:00:00,100.7,100.83,100.57,100.78,16755.0,97.9783,98.1048,97.8518,98.0561,16755.0
2022-01-10 15:30:00,100.78,101.03,100.55,101.02,63656.0,98.0561,98.2994,97.8324,98.2897,63656.0
2022-01-11 09:30:00,101.3,101.33,100.31,100.49,16054.0,98.5621,98.5913,97.5988,97.774,16054.0
2022-01-11 10:00:00,100.57,100.57,100.25,100.41,15330.0,97.8518,97.8518,97.5405,97.6961,15330.0
2022-01-11 10:30:00,100.37,100.77,100.12,100.77,16607.0,97.6572,98.0464,97.414,98.0464,16607.0
2022-01-11 11:00:00,100.81,101.06,100.63,100.91,23905.0,98.0853,98.3286,97.9102,98.1826,23905.0
2022-01-11 11:30:00,100.92,101.23,100.85,101.02,18298.0,98.1924,98.494,98.1242,98.2897,18298.0
2022-01-11 12:00:00,101.05,101.46,101.05,101.3,15006.0,98.3188,98.7178,98.3188,98.5621,15006.0
2022-01-11 12:30:00,101.31,101.74,101.31,101.73,12932.0,98.5718,98.9902,98.5718,98.9805,12932.0
2022-01-11 13:00:00,101.73,101.77,101.55,101.77,9200.0,98.9805,99.0194,98.8053,99.0194,9200.0
2022-01-11 13:30:00,101.78,101.88,101.67,101.84,8225.0,99.0291,99.1264,98.9221,99.0875,8225.0
2022-01-11 14:00:00,101.72,101.81,101.61,101.75,12743.0,98.9707,99.0583,98.8637,98.9999,12743.0
2022-01-11 14:30:00,101.82,102.06,101.8,101.95,15761.0,99.068,99.3015,99.0486,99.1945,15761.0
2022-01-11 15:00:00,101.94,102.21,101.94,102.14,10820.0,99.1848,99.4475,99.1848,99.3794,10820.0
2022-01-11 15:30:00,102.11,102.26,102.0,102.11,57444.0,99.3502,99.4961,99.2432,99.3502,57444.0
2022-01-12 09:30:00,104.04,105.95,103.67,105.52,84710.0,101.228,103.0864,100.868,102.668,84710.0
2022-01-12 10:00:00,105.55,105.58,103.9,104.23,31282.0,102.6972,102.7264,101.0918,101.4129,31282.0
2022-01-12 10:30:00,104.2,104.44,103.39,103.42,20072.0,101.3837,101.6172,100.5956,100.6248,20072.0
2022-01-12 11:00:00,103.41,103.49,102.89,103.48,26387.0,100.6151,100.6929,100.1091,100.6832,26387.0
2022-01-12 11:30:00,103.48,103.55,103.05,103.18,49498.0,100.6832,100.7513,100.2648,100.3913,49498.0
2022-01-12 12:00:00,103.1,103.14,102.8,102.9,14128.0,100.3134,100.3524,100.0215,100.1188,14128.0
2022-01-12 12:30:00,102.95,103.37,102.73,103.17,37074.0,100.1675,100.5761,99.9534,100.3815,37074.0
2022-01-12 13:00:00,103.13,103.44,103.04,103.16,17366.0,100.3426,100.6442,100.2551,100.3718,17366.0
2022-01-12 13:30:00,103.16,103.59,103.05,103.23,15088.0,100.3718,100.7902,100.2648,100.4399,15088.0
2022-01-12 14:00:00,103.28,103.83,103.18,103.72,23603.0,100.4886,101.0237,100.3913,100.9167,23603.0
2022-01-12 14:30:00,103.75,104.01,103.62,103.96,19372.0,100.9459,101.1988,100.8194,101.1502,19372.0
2022-01-12 15:00:00,103.98,104.51,103.91,104.45,26529.0,101.1697,101.6853,101.1015,101.6269,26529.0
2022-01-12 15:30:00,104.5,104.51,103.99,104.26,95666.0,101.6756,101.6853,101.1794,101.4421,95666.0
2022-01-13 09:30:00,104.71,105.8,103.92,105.54,40113.0,101.8799,102.9405,101.1113,102.6875,40113.0
2022-01-13 10:00:00,105.55,105.7,105.23,105.33,23051.0,102.6972,102.8432,102.3859,102.4832,23051.0
2022-01-13 10:30:00,105.41,105.62,105.25,105.52,17454.0,102.561,102.7653,102.4053,102.668,17454.0
2022-01-13 11:00:00,105.57,105.64,105.19,105.29,14974.0,102.7167,102.7848,102.3469,102.4442,14974.0
2022-01-13 11:30:00,105.32,105.39,104.96,105.26,26306.0,102.4734,102.5415,102.1232,102.4151,26306.0
2022-01-13 12:00:00,105.23,105.26,104.58,104.7,10080.0,102.3859,102.4151,101.7534,101.8702,10080.0
2022-01-13 12:30:00,104.68,104.71,104.24,104.55,19037.0,101.8507,101.8799,101.4226,101.7242,19037.0
2022-01-13 13:00:00,104.53,104.62,104.18,104.6,13917.0,101.7048,101.7924,101.3642,101.7729,13917.0
2022-01-13 13:30:00,104.56,104.63,104.43,104.47,16219.0,101.734,101.8021,101.6075,101.6464,16219.0
2022-01-13 14:00:00,104.45,104.72,104.44,104.72,13590.0,101.6269,101.8897,101.6172,101.8897,13590.0
2022-01-13 14:30:00,104.7,104.85,104.56,104.79,17250.0,101.8702,102.0161,101.734,101.9578,17250.0
2022-01-13 15:00:00,104.79,104.79,104.27,104.34,20739.0,101.9578,101.9578,101.4518,101.5199,20739.0
2022-01-13 15:30:00,104.35,104.42,103.81,104.17,110423.0,101.5297,101.5978,101.0042,101.3545,110423.0
2022-01-14 09:30:00,102.95,104.27,102.22,104.11,12207.0,100.1675,101.4518,99.4572,101.2961,12207.0
2022-01-14 10:00:00,104.14,104.73,104.11,104.64,24305.0,101.3253,101.8994,101.2961,101.8118,24305.0
2022-01-14 10:30:00,104.66,104.85,104.4,104.78,12576.0,101.8313,102.0161,101.5783,101.948,12576.0
2022-01-14 11:00:00,104.76,104.98,104.43,104.62,29712.0,101.9286,102.1426,101.6075,101.7924,29712.0
2022-01-14 11:30:00,104.52,104.67,104.45,104.67,6932.0,101.6951,101.841,101.6269,101.841,6932.0
2022-01-14 12:00:00,104.65,104.82,104.61,104.61,10535.0,101.8215,101.9869,101.7826,101.7826,10535.0
2022-01-14 12:30:00,104.65,104.75,104.52,104.69,8750.0,101.8215,101.9188,101.6951,101.8605,8750.0
2022-01-14 13:00:00,104.64,104.7,104.19,104.36,9432.0,101.8118,101.8702,101.374,101.5394,9432.0
2022-01-14 13:30:00,104.43,104.8,104.43,104.71,7619.0,101.6075,101.9675,101.6075,101.8799,7619.0
2022-01-14 14:00:00,104.74,105.22,104.69,105.04,14460.0,101.9091,102.3761,101.8605,102.201,14460.0
2022-01-14 14:30:00,105.07,105.55,105.07,105.43,11701.0,102.2302,102.6972,102.2302,102.5805,11701.0
2022-01-14 15:00:00,105.43,105.54,105.2,105.47,15672.0,102.5805,102.6875,102.3567,102.6194,15672.0
2022-01-14 15:30:00,105.44,106.0,105.44,105.97,74668.0,102.5902,103.1351,102.5902,103.1059,74668.0
2022-01-18 09:30:00,106.0,106.49,105.1,105.36,25032.0,103.1351,103.6118,102.2594,102.5124,25032.0
2022-01-18 10:00:00,105.54,105.63,104.71,104.97,21123.0,102.6875,102.7751,101.8799,102.1329,21123.0
2022-01-18 10:30:00,104.9,105.14,104.61,104.87,15456.0,102.0648,102.2983,101.7826,102.0356,15456.0
2022-01-18 11:00:00,104.83,105.06,104.54,104.74,10833.0,101.9967,102.2205,101.7145,101.9091,10833.0
2022-01-18 11:30:00,104.74,104.74,104.12,104.13,21919.0,101.9091,101.9091,101.3059,101.3156,21919.0
2022-01-18 12:00:00,104.05,104.05,103.67,103.94,12129.0,101.2378,101.2378,100.868,101.1307,12129.0
2022-01-18 12:30:00,103.95,104.32,103.54,103.69,12698.0,101.1405,101.5005,100.7415,100.8875,12698.0
2022-01-18 13:00:00,103.66,104.31,103.66,104.25,6996.0,100.8583,101.4907,100.8583,101.4324,6996.0
2022-01-18 13:30:00,104.24,104.65,104.19,104.6,11437.0,101.4226,101.8215,101.374,101.7729,11437.0
2022-01-18 14:00:00,104.65,104.96,104.61,104.84,8440.0,101.8215,102.1232,101.7826,102.0064,8440.0
2022-01-18 14:30:00,104.89,105.6,104.89,105.51,8918.0,102.0551,102.7459,102.0551,102.6583,8918.0
2022-01-18 15:00:00,105.5,105.56,105.22,105.29,14770.0,102.6486,102.7069,102.3761,102.4442,14770.0
2022-01-18 15:30:00,105.31,105.4,104.89,105.16,70234.0,102.4637,102.5513,102.0551,102.3178,70234.0
2022-01-19 09:30:00,105.53,105.53,104.41,104.49,12996.0,102.6778,102.6778,101.588,101.6659,12996.0
2022-01-19 10:00:00,104.41,104.41,103.41,103.76,12316.0,101.588,101.588,100.6151,100.9556,12316.0
2022-01-19 10:30:00,103.72,104.47,103.7,104.34,8426.0,100.9167,101.6464,100.8972,101.5199,8426.0
2022-01-19 11:00:00,104.28,104.76,104.26,104.7,7588.0,101.4615,101.9286,101.4421,101.8702,7588.0
2022-01-19 11:30:00,104.72,105.06,104.52,105.06,49658.0,101.8897,102.2205,101.6951,102.2205,49658.0
2022-01-19 12:00:00,105.07,105.19,105.04,105.16,5692.0,102.2302,102.3469,102.201,102.3178,5692.0
2022-01-19 12:30:00,105.13,105.13,104.53,104.95,8544.0,102.2886,102.2886,101.7048,102.1134,8544.0
2022-01-19 13:00:00,104.89,105.14,104.83,104.9,12562.0,102.0551,102.2983,101.9967,102.0648,12562.0
2022-01-19 13:30:00,104.98,104.98,104.76,104.82,5571.0,102.1426,102.1426,101.9286,101.9869,5571.0
2022-01-19 14:00:00,104.7,104.7,104.44,104.61,6119.0,101.8702,101.8702,101.6172,101.7826,6119.0
2022-01-19 14:30:00,104.59,104.81,104.4,104.73,8386.0,101.7632,101.9772,101.5783,101.8994,8386.0
2022-01-19 15:00:00,104.77,104.99,104.72,104.83,10703.0,101.9383,102.1524,101.8897,101.9967,10703.0
2022-01-19 15:30:00,104.77,104.77,103.89,104.1,55330.0,101.9383,101.9383,101.0821,101.2864,55330.0
2022-01-20 09:30:00,104.23,104.88,103.9,104.8,12743.0,101.4129,102.0453,101.0918,101.9675,12743.0
2022-01-20 10:00:00,104.71,104.85,104.4,104.7,14496.0,101.8799,102.0161,101.5783,101.8702,14496.0
2022-01-20 10:30:00,104.73,105.43,104.73,105.27,17450.0,101.8994,102.5805,101.8994,102.4248,17450.0
2022-01-20 11:00:00,105.3,105.45,105.06,105.39,17844.0,102.454,102.5999,102.2205,102.5415,17844.0
2022-01-20 11:30:00,105.4,105.66,105.28,105.59,15755.0,102.5513,102.8042,102.4345,102.7361,15755.0
2022-01-20 12:00:00,105.65,105.7,105.18,105.29,8365.0,102.7945,102.8432,102.3372,102.4442,8365.0
2022-01-20 12:30:00,105.43,105.43,105.13,105.29,7422.0,102.5805,102.5805,102.2886,102.4442,7422.0
2022-01-20 13:00:00,105.37,105.37,105.08,105.19,10329.0,102.5221,102.5221,102.2399,102.3469,10329.0
2022-01-20 13:30:00,105.11,105.29,105.03,105.23,9879.0,102.2691,102.4442,102.1913,102.3859,9879.0
2022-01-20 14:00:00,105.27,105.35,104.83,105.01,17239.0,102.4248,102.5026,101.9967,102.1718,17239.0
2022-01-20 14:30:00,104.95,104.97,104.77,104.82,17150.0,102.1134,102.1329,101.9383,101.9869,17150.0
2022-01-20 15:00:00,104.89,104.89,104.28,104.44,17869.0,102.0551,102.0551,101.4615,101.6172,17869.0
2022-01-20 15:30:00,104.36,104.36,103.16,103.28,76849.0,101.5394,101.5394,100.3718,100.4886,76849.0
2022-01-21 09:30:00,103.22,103.22,101.81,101.92,37264.0,100.4302,100.4302,99.0583,99.1653,37264.0
2022-01-21 10:00:00,102.03,102.31,101.49,102.15,10064.0,99.2724,99.5448,98.747,99.3891,10064.0
2022-01-21 10:30:00,101.95,102.81,101.95,102.53,7702.0,99.1945,100.0313,99.1945,99.7588,7702.0
2022-01-21 11:00:00,102.7,103.02,102.58,102.97,8720.0,99.9242,100.2356,99.8075,100.1869,8720.0
2022-01-21 11:30:00,102.85,102.97,102.45,102.59,11013.0,100.0702,100.1869,99.681,99.8172,11013.0
2022-01-21 12:00:00,102.54,102.89,102.22,102.75,15245.0,99.7686,100.1091,99.4572,99.9729,15245.0
2022-01-21 12:30:00,102.84,103.05,102.2,102.39,19410.0,100.0605,100.2648,99.4378,99.6226,19410.0
2022-01-21 13:00:00,102.41,102.66,102.01,102.19,6647.0,99.6421,99.8853,99.2529,99.428,6647.0
2022-01-21 13:30:00,102.23,102.52,102.11,102.2,7970.0,99.467,99.7491,99.3502,99.4378,7970.0
2022-01-21 14:00:00,102.21,102.33,101.98,101.98,5939.0,99.4475,99.5642,99.2237,99.2237,5939.0
2022-01-21 14:30:00,102.09,102.11,101.31,101.31,11005.0,99.3307,99.3502,98.5718,98.5718,11005.0
2022-01-21 15:00:00,101.34,101.46,100.86,100.86,12739.0,98.601,98.7178,98.134,98.134,12739.0
2022-01-21 15:30:00,100.92,101.46,100.77,100.99,83742.0,98.1924,98.7178,98.0464,98.2605,83742.0
2022-01-24 09:30:00,99.79,100.31,99.04,99.09,21050.0,97.0929,97.5988,96.3632,96.4118,21050.0
2022-01-24 10:00:00,99.19,99.82,98.27,99.61,9313.0,96.5091,97.1221,95.614,96.9178,9313.0
2022-01-24 10:30:00,99.7,100.03,99.5,99.57,14301.0,97.0053,97.3264,96.8107,96.8788,14301.0
2022-01-24 11:00:00,99.55,99.71,99.15,99.59,11723.0,96.8594,97.0151,96.4702,96.8983,11723.0
2022-01-24 11:30:00,99.7,99.85,98.87,99.32,11722.0,97.0053,97.1513,96.1978,96.6356,11722.0
2022-01-24 12:00:00,99.24,99.36,98.62,98.76,16921.0,96.5578,96.6745,95.9545,96.0907,16921.0
2022-01-24 12:30:00,98.7,99.0,98.39,98.71,11261.0,96.0324,96.3242,95.7307,96.0421,11261.0
2022-01-24 13:00:00,98.73,99.33,98.73,98.83,8035.0,96.0615,96.6453,96.0615,96.1588,8035.0
2022-01-24 13:30:00,98.94,99.51,98.7,99.44,12394.0,96.2659,96.8205,96.0324,96.7524,12394.0
2022-01-24 14:00:00,99.59,99.99,99.19,99.37,11722.0,96.8983,97.2875,96.5091,96.6842,11722.0
2022-01-24 14:30:00,99.47,100.04,99.28,100.04,14449.0,96.7815,97.3361,96.5967,97.3361,14449.0
2022-01-24 15:00:00,100.15,101.03,100.15,100.86,19309.0,97.4432,98.2994,97.4432,98.134,19309.0
2022-01-24 15:30:00,100.81,102.36,100.71,102.07,79979.0,98.0853,99.5934,97.988,99.3113,79979.0
2022-01-25 09:30:00,100.71,100.71,98.82,98.92,30633.0,97.988,97.988,96.1491,96.2464,30633.0
2022-01-25 10:00:00,98.96,100.43,98.48,100.43,40878.0,96.2853,97.7156,95.8183,97.7156,40878.0
2022-01-25 10:30:00,100.3,100.89,100.12,100.39,22914.0,97.5891,98.1632,97.414,97.6767,22914.0
2022-01-25 11:00:00,100.36,101.43,100.27,101.17,13997.0,97.6475,98.6886,97.5599,98.4356,13997.0
2022-01-25 11:30:00,101.05,101.2,100.59,100.93,12969.0,98.3188,98.4648,97.8713,98.2021,12969.0
2022-01-25 12:00:00,100.9,101.63,100.64,101.46,7618.0,98.1729,98.8832,97.9199,98.7178,7618.0
2022-01-25 12:30:00,101.44,101.59,101.13,101.4,12277.0,98.6983,98.8442,98.3967,98.6594,12277.0
2022-01-25 13:00:00,101.46,102.01,101.29,102.0,11269.0,98.7178,99.2529,98.5524,99.2432,11269.0
2022-01-25 13:30:00,101.93,102.83,101.79,102.82,8878.0,99.1751,100.0507,99.0388,100.041,8878.0
2022-01-25 14:00:00,102.79,103.04,102.54,102.83,14478.0,100.0118,100.2551,99.7686,100.0507,14478.0
2022-01-25 14:30:00,102.9,103.65,102.9,103.55,20088.0,100.1188,100.8486,100.1188,100.7513,20088.0
2022-01-25 15:00:00,103.56,103.64,102.86,102.87,18084.0,100.761,100.8388,100.0799,100.0897,18084.0
2022-01-25 15:30:00,102.85,103.14,102.33,102.57,143608.0,100.0702,100.3524,99.5642,99.7978,143608.0
2022-01-26 09:30:00,103.22,104.81,102.74,104.66,17856.0,100.4302,101.9772,99.9632,101.8313,17856.0
2022-01-26 10:00:00,104.69,104.71,103.64,103.64,13894.0,101.8605,101.8799,100.8388,100.8388,13894.0
2022-01-26 10:30:00,103.48,103.59,103.09,103.49,21284.0,100.6832,100.7902,100.3037,100.6929,21284.0
2022-01-26 11:00:00,103.43,104.07,103.33,103.79,13641.0,100.6345,101.2572,100.5372,100.9848,13641.0
2022-01-26 11:30:00,103.62,103.84,103.43,103.7,7780.0,100.8194,101.0334,100.6345,100.8972,7780.0
2022-01-26 12:00:00,103.74,103.84,103.62,103.64,13350.0,100.9361,101.0334,100.8194,100.8388,13350.0
2022-01-26 12:30:00,103.64,103.69,103.41,103.58,14829.0,100.8388,100.8875,100.6151,100.7805,14829.0
2022-01-26 13:00:00,103.57,103.57,103.25,103.44,14404.0,100.7707,100.7707,100.4594,100.6442,14404.0
2022-01-26 13:30:00,103.55,103.82,103.45,103.79,5282.0,100.7513,101.014,100.654,100.9848,5282.0
2022-01-26 14:00:00,103.92,104.3,103.31,104.14,17105.0,101.1113,101.481,100.5178,101.3253,17105.0
2022-01-26 14:30:00,104.16,104.36,102.93,103.5,28218.0,101.3448,101.5394,100.148,100.7026,28218.0
2022-01-26 15:00:00,103.47,103.47,102.04,102.88,36261.0,100.6734,100.6734,99.2821,100.0994,36261.0
2022-01-26 15:30:00,102.8,103.06,102.36,102.61,72376.0,100.0215,100.2745,99.5934,99.8367,72376.0
2022-01-27 09:30:00,103.55,104.34,103.29,103.87,21547.0,100.7513,101.5199,100.4983,101.0626,21547.0
2022-01-27 10:00:00,103.85,104.29,103.15,103.15,5581.0,101.0432,101.4713,100.3621,100.3621,5581.0
2022-01-27 10:30:00,103.2,103.77,103.13,103.71,5489.0,100.4107,100.9653,100.3426,100.9069,5489.0
2022-01-27 11:00:00,103.85,103.85,102.69,102.73,5296.0,101.0432,101.0432,99.9145,99.9534,5296.0
2022-01-27 11:30:00,102.68,102.88,102.23,102.56,85939.0,99.9048,100.0994,99.467,99.788,85939.0
2022-01-27 12:00:00,102.5,102.55,101.57,101.57,9402.0,99.7297,99.7783,98.8248,98.8248,9402.0
2022-01-27 12:30:00,101.61,101.64,101.03,101.12,7410.0,98.8637,98.8929,98.2994,98.387,7410.0
2022-01-27 13:00:00,101.06,101.06,100.22,100.25,14303.0,98.3286,98.3286,97.5113,97.5405,14303.0
2022-01-27 13:30:00,100.27,100.71,100.21,100.58,10325.0,97.5599,97.988,97.5015,97.8615,10325.0
2022-01-27 14:00:00,100.68,101.04,100.42,100.55,10051.0,97.9588,98.3091,97.7059,97.8324,10051.0
2022-01-27 14:30:00,100.64,101.13,100.35,100.61,18569.0,97.9199,98.3967,97.6378,97.8907,18569.0
2022-01-27 15:00:00,100.66,101.19,100.2,101.08,16073.0,97.9394,98.4551,97.4918,98.348,16073.0
2022-01-27 15:30:00,101.12,101.54,100.92,101.07,71328.0,98.387,98.7956,98.1924,98.3383,71328.0
2022-01-28 09:30:00,100.77,100.97,99.6,99.6,11427.0,98.0464,98.241,96.908,96.908,11427.0
2022-01-28 10:00:00,99.6,100.24,99.08,99.68,78914.0,96.908,97.5307,96.4021,96.9859,78914.0
2022-01-28 10:30:00,99.86,100.04,98.94,99.53,11457.0,97.161,97.3361,96.2659,96.8399,11457.0
2022-01-28 11:00:00,99.47,99.9,99.24,99.73,8536.0,96.7815,97.1999,96.5578,97.0345,8536.0
2022-01-28 11:30:00,99.73,100.22,99.46,100.14,8558.0,97.0345,97.5113,96.7718,97.4334,8558.0
2022-01-28 12:00:00,100.36,100.51,100.04,100.05,9801.0,97.6475,97.7934,97.3361,97.3459,9801.0
2022-01-28 12:30:00,100.07,100.1,99.54,99.54,7712.0,97.3653,97.3945,96.8497,96.8497,7712.0
2022-01-28 13:00:00,99.64,100.18,99.64,99.98,8971.0,96.947,97.4724,96.947,97.2778,8971.0
2022-01-28 13:30:00,100.09,100.44,100.02,100.37,9778.0,97.3848,97.7253,97.3167,97.6572,9778.0
2022-01-28 14:00:00,100.35,100.58,99.61,99.62,28411.0,97.6378,97.8615,96.9178,96.9275,28411.0
2022-01-28 14:30:00,99.62,100.86,99.56,100.86,19484.0,96.9275,98.134,96.8691,98.134,19484.0
2022-01-28 15:00:00,100.77,100.99,100.58,100.9,12532.0,98.0464,98.2605,97.8615,98.1729,12532.0
2022-01-28 15:30:00,100.89,102.08,100.67,102.08,72069.0,98.1632,99.321,97.9491,99.321,72069.0
2022-01-31 09:30:00,101.17,101.6,101.15,101.54,20287.0,98.4356,98.854,98.4161,98.7956,20287.0
2022-01-31 10:00:00,101.7,102.07,101.55,101.72,19013.0,98.9513,99.3113,98.8053,98.9707,19013.0
2022-01-31 10:30:00,101.81,101.97,101.35,101.77,13699.0,99.0583,99.214,98.6107,99.0194,13699.0
2022-01-31 11:00:00,101.99,102.0,101.6,101.71,10558.0,99.2334,99.2432,98.854,98.961,10558.0
2022-01-31 11:30:00,101.71,102.03,101.54,102.01,24290.0,98.961,99.2724,98.7956,99.2529,24290.0
2022-01-31 12:00:00,101.97,102.1,101.9,102.0,21838.0,99.214,99.3405,99.1459,99.2432,21838.0
2022-01-31 12:30:00,102.01,102.24,101.89,102.24,16624.0,99.2529,99.4767,99.1361,99.4767,16624.0
2022-01-31 13:00:00,102.23,102.33,101.93,102.32,9513.0,99.467,99.5642,99.1751,99.5545,9513.0
2022-01-31 13:30:00,102.26,102.26,101.94,102.01,12335.0,99.4961,99.4961,99.1848,99.2529,12335.0
2022-01-31 14:00:00,102.01,102.28,102.01,102.21,9155.0,99.2529,99.5156,99.2529,99.4475,9155.0
2022-01-31 14:30:00,102.26,102.35,102.04,102.19,9404.0,99.4961,99.5837,99.2821,99.428,9404.0
2022-01-31 15:00:00,102.16,102.28,101.74,102.05,15271.0,99.3988,99.5156,98.9902,99.2918,15271.0
2022-01-31 15:30:00,102.04,102.42,101.8,102.3,67976.0,99.2821,99.6518,99.0486,99.5351,67976.0
2022-02-01 09:30:00,101.86,103.32,101.86,101.99,25771.0,99.107,100.5275,99.107,99.2334,25771.0
2022-02-01 10:00:00,101.78,101.89,100.71,101.56,71307.0,99.0291,99.1361,97.988,98.8151,71307.0
2022-02-01 10:30:00,101.68,102.0,101.45,101.87,19170.0,98.9318,99.2432,98.708,99.1167,19170.0
2022-02-01 11:00:00,101.92,101.92,101.5,101.51,22113.0,99.1653,99.1653,98.7567,98.7664,22113.0
2022-02-01 11:30:00,101.55,101.84,101.3,101.7,27134.0,98.8053,99.0875,98.5621,98.9513,27134.0
2022-02-01 12:00:00,101.66,101.88,101.6,101.78,30998.0,98.9124,99.1264,98.854,99.0291,30998.0
2022-02-01 12:30:00,101.77,101.86,101.66,101.84,15557.0,99.0194,99.107,98.9124,99.0875,15557.0
2022-02-01 13:00:00,101.88,102.19,101.76,102.19,14173.0,99.1264,99.428,99.0097,99.428,14173.0
2022-02-01 13:30:00,102.18,102.43,102.07,102.31,11373.0,99.4183,99.6615,99.3113,99.5448,11373.0
2022-02-01 14:00:00,102.31,102.45,102.19,102.43,15823.0,99.5448,99.681,99.428,99.6615,15823.0
2022-02-01 14:30:00,102.45,102.5,102.3,102.42,13839.0,99.681,99.7297,99.5351,99.6518,13839.0
2022-02-01 15:00:00,102.46,102.91,102.44,102.84,20286.0,99.6907,100.1286,99.6713,100.0605,20286.0
2022-02-01 15:30:00,102.85,103.06,102.74,102.74,85949.0,100.0702,100.2745,99.9632,99.9632,85949.0
2022-02-02 09:30:00,102.32,103.34,102.32,102.59,23688.0,99.5545,100.5469,99.5545,99.8172,23688.0
2022-02-02 10:00:00,102.72,102.98,102.44,102.74,29034.0,99.9437,100.1967,99.6713,99.9632,29034.0
2022-02-02 10:30:00,102.73,103.27,102.28,102.93,13762.0,99.9534,100.4788,99.5156,100.148,13762.0
2022-02-02 11:00:00,103.01,103.39,102.7,103.02,20071.0,100.2259,100.5956,99.9242,100.2356,20071.0
2022-02-02 11:30:00,103.05,103.48,102.98,103.27,30623.0,100.2648,100.6832,100.1967,100.4788,30623.0
2022-02-02 12:00:00,103.28,103.68,103.17,103.3,13667.0,100.4886,100.8778,100.3815,100.508,13667.0
2022-02-02 12:30:00,103.26,103.49,103.18,103.42,10031.0,100.4691,100.6929,100.3913,100.6248,10031.0
2022-02-02 13:00:00,103.46,103.68,103.42,103.54,14751.0,100.6637,100.8778,100.6248,100.7415,14751.0
2022-02-02 13:30:00,103.59,104.07,103.54,104.07,13557.0,100.7902,101.2572,100.7415,101.2572,13557.0
2022-02-02 14:00:00,103.99,104.14,103.88,104.14,14075.0,101.1794,101.3253,101.0724,101.3253,14075.0
2022-02-02 14:30:00,104.14,104.2,103.9,103.92,14016.0,101.3253,101.3837,101.0918,101.1113,14016.0
2022-02-02 15:00:00,103.91,104.18,103.83,104.02,21161.0,101.1015,101.3642,101.0237,101.2086,21161.0
2022-02-02 15:30:00,104.0,104.29,103.7,104.03,102476.0,101.1891,101.4713,100.8972,101.2183,102476.0
2022-02-03 09:30:00,104.3,104.32,101.42,101.44,32013.0,101.481,101.5005,98.6788,98.6983,32013.0
2022-02-03 10:00:00,101.29,101.5,100.78,100.99,22949.0,98.5524,98.7567,98.0561,98.2605,22949.0
2022-02-03 10:30:00,100.94,102.99,100.86,102.89,35936.0,98.2118,100.2064,98.134,100.1091,35936.0
2022-02-03 11:00:00,102.86,103.61,102.65,102.97,16792.0,100.0799,100.8097,99.8756,100.1869,16792.0
2022-02-03 11:30:00,103.03,103.15,102.6,102.66,31153.0,100.2453,100.3621,99.8269,99.8853,31153.0
2022-02-03 12:00:00,102.72,102.84,101.33,101.35,21275.0,99.9437,100.0605,98.5913,98.6107,21275.0
2022-02-03 12:30:00,101.4,102.06,101.4,102.02,13797.0,98.6594,99.3015,98.6594,99.2626,13797.0
2022-02-03 13:00:00,101.99,102.35,101.81,102.17,12096.0,99.2334,99.5837,99.0583,99.4086,12096.0
2022-02-03 13:30:00,102.24,102.6,102.11,102.37,10884.0,99.4767,99.8269,99.3502,99.6032,10884.0
2022-02-03 14:00:00,102.39,102.75,102.19,102.47,24325.0,99.6226,99.9729,99.428,99.7005,24325.0
2022-02-03 14:30:00,102.41,102.48,102.07,102.47,20490.0,99.6421,99.7102,99.3113,99.7005,20490.0
2022-02-03 15:00:00,102.49,102.83,102.22,102.74,25620.0,99.7199,100.0507,99.4572,99.9632,25620.0
2022-02-03 15:30:00,102.78,102.81,102.31,102.48,101999.0,100.0021,100.0313,99.5448,99.7102,101999.0
2022-02-04 09:30:00,102.19,103.36,101.77,102.71,13108.0,99.428,100.5664,99.0194,99.934,13108.0
2022-02-04 10:00:00,102.74,103.04,102.24,102.68,13000.0,99.9632,100.2551,99.4767,99.9048,13000.0
2022-02-04 10:30:00,102.76,102.95,102.34,102.71,11209.0,99.9826,100.1675,99.574,99.934,11209.0
2022-02-04 11:00:00,102.97,103.09,102.62,103.09,7778.0,100.1869,100.3037,99.8464,100.3037,7778.0
2022-02-04 11:30:00,103.1,103.51,102.99,103.39,15560.0,100.3134,100.7124,100.2064,100.5956,15560.0
2022-02-04 12:00:00,103.45,104.06,103.4,104.06,8390.0,100.654,101.2475,100.6053,101.2475,8390.0
2022-02-04 12:30:00,104.07,104.15,103.81,104.15,5755.0,101.2572,101.3351,101.0042,101.3351,5755.0
2022-02-04 13:00:00,104.22,104.58,104.21,104.38,4935.0,101.4032,101.7534,101.3934,101.5588,4935.0
2022-02-04 13:30:00,104.34,104.53,104.29,104.45,5151.0,101.5199,101.7048,101.4713,101.6269,5151.0
2022-02-04 14:00:00,104.44,104.46,104.04,104.27,7606.0,101.6172,101.6367,101.228,101.4518,7606.0
2022-02-04 14:30:00,104.27,104.58,104.27,104.54,8288.0,101.4518,101.7534,101.4518,101.7145,8288.0
2022-02-04 15:00:00,104.58,104.98,104.51,104.73,17436.0,101.7534,102.1426,101.6853,101.8994,17436.0
2022-02-04 15:30:00,104.73,104.94,103.81,103.86,55179.0,101.8994,102.1037,101.0042,101.0529,55179.0
2022-02-07 09:30:00,104.08,104.67,103.88,104.52,10788.0,101.2669,101.841,101.0724,101.6951,10788.0
2022-02-07 10:00:00,104.66,104.66,103.93,104.24,14142.0,101.8313,101.8313,101.121,101.4226,14142.0
2022-02-07 10:30:00,104.16,104.57,104.16,104.45,9136.0,101.3448,101.7437,101.3448,101.6269,9136.0
2022-02-07 11:00:00,104.51,104.87,104.2,104.76,7473.0,101.6853,102.0356,101.3837,101.9286,7473.0
2022-02-07 11:30:00,104.74,104.74,104.48,104.59,4184.0,101.9091,101.9091,101.6561,101.7632,4184.0
2022-02-07 12:00:00,104.59,104.59,104.34,104.49,7681.0,101.7632,101.7632,101.5199,101.6659,7681.0
2022-02-07 12:30:00,104.44,104.61,104.33,104.38,7787.0,101.6172,101.7826,101.5102,101.5588,7787.0
2022-02-07 13:00:00,104.45,104.68,104.42,104.61,6836.0,101.6269,101.8507,101.5978,101.7826,6836.0
2022-02-07 13:30:00,104.54,104.81,104.53,104.81,8811.0,101.7145,101.9772,101.7048,101.9772,8811.0
2022-02-07 14:00:00,104.75,104.85,104.69,104.76,7443.0,101.9188,102.0161,101.8605,101.9286,7443.0
2022-02-07 14:30:00,104.81,105.03,104.81,104.93,11220.0,101.9772,102.1913,101.9772,102.094,11220.0
2022-02-07 15:00:00,104.9,104.99,104.57,104.57,19846.0,102.0648,102.1524,101.7437,101.7437,19846.0
2022-02-07 15:30:00,104.62,104.64,103.7,103.79,72517.0,101.7924,101.8118,100.8972,100.9848,72517.0
2022-02-08 09:30:00,104.79,105.75,104.1,105.75,13814.0,101.9578,102.8918,101.2864,102.8918,13814.0
2022-02-08 10:00:00,105.71,105.71,105.14,105.68,10005.0,102.8529,102.8529,102.2983,102.8237,10005.0
2022-02-08 10:30:00,105.68,105.83,105.49,105.65,14103.0,102.8237,102.9697,102.6388,102.7945,14103.0
2022-02-08 11:00:00,105.67,105.9,105.57,105.58,9222.0,102.814,103.0378,102.7167,102.7264,9222.0
2022-02-08 11:30:00,105.6,105.98,105.55,105.97,9423.0,102.7459,103.1156,102.6972,103.1059,9423.0
2022-02-08 12:00:00,105.98,106.16,105.85,106.11,7452.0,103.1156,103.2907,102.9891,103.2421,7452.0
2022-02-08 12:30:00,106.05,106.16,105.93,106.16,5297.0,103.1837,103.2907,103.0669,103.2907,5297.0
2022-02-08 13:00:00,106.21,106.34,105.76,105.82,26440.0,103.3394,103.4659,102.9015,102.9599,26440.0
2022-02-08 13:30:00,105.76,105.83,105.51,105.72,36434.0,102.9015,102.9697,102.6583,102.8626,36434.0
2022-02-08 14:00:00,105.73,105.91,105.54,105.56,11810.0,102.8724,103.0475,102.6875,102.7069,11810.0
2022-02-08 14:30:00,105.56,105.68,105.3,105.44,14831.0,102.7069,102.8237,102.454,102.5902,14831.0
2022-02-08 15:00:00,105.43,105.9,105.38,105.74,27105.0,102.5805,103.0378,102.5318,102.8821,27105.0
2022-02-08 15:30:00,105.76,106.12,105.76,105.99,65898.0,102.9015,103.2518,102.9015,103.1253,65898.0
2022-02-09 09:30:00,106.12,107.3,106.12,107.13,36119.0,103.2518,104.3999,103.2518,104.2345,36119.0
2022-02-09 10:00:00,107.2,107.45,107.08,107.2,11131.0,104.3026,104.5459,104.1859,104.3026,11131.0
2022-02-09 10:30:00,107.21,107.38,107.05,107.16,12588.0,104.3124,104.4778,104.1567,104.2637,12588.0
2022-02-09 11:00:00,107.13,107.23,106.93,106.98,25606.0,104.2345,104.3318,104.0399,104.0886,25606.0
2022-02-09 11:30:00,106.98,107.04,106.66,106.74,13116.0,104.0886,104.1469,103.7772,103.8551,13116.0
2022-02-09 12:00:00,106.69,106.72,106.5,106.65,7212.0,103.8064,103.8356,103.6215,103.7675,7212.0
2022-02-09 12:30:00,106.65,106.75,106.56,106.64,6120.0,103.7675,103.8648,103.6799,103.7578,6120.0
2022-02-09 13:00:00,106.69,106.75,106.31,106.61,8311.0,103.8064,103.8648,103.4367,103.7286,8311.0
2022-02-09 13:30:00,106.66,107.06,106.66,106.98,15094.0,103.7772,104.1664,103.7772,104.0886,15094.0
2022-02-09 14:00:00,106.98,107.18,106.98,107.15,13322.0,104.0886,104.2832,104.0886,104.254,13322.0
2022-02-09 14:30:00,107.12,107.15,106.71,106.83,17780.0,104.2248,104.254,103.8259,103.9426,17780.0
2022-02-09 15:00:00,106.83,106.85,106.59,106.71,10257.0,103.9426,103.9621,103.7091,103.8259,10257.0
2022-02-09 15:30:00,106.71,106.79,106.19,106.26,56473.0,103.8259,103.9037,103.3199,103.388,56473.0
2022-02-10 09:30:00,105.92,107.52,105.74,107.23,17790.0,103.0572,104.614,102.8821,104.3318,17790.0
2022-02-10 10:00:00,107.48,108.0,107.44,107.84,28441.0,104.5751,105.081,104.5361,104.9253,28441.0
2022-02-10 10:30:00,107.74,108.41,107.7,108.07,25632.0,104.828,105.4799,104.7891,105.1491,25632.0
2022-02-10 11:00:00,108.15,108.45,107.96,108.31,19039.0,105.2269,105.5188,105.0421,105.3826,19039.0
2022-02-10 11:30:00,108.35,108.58,108.26,108.4,12964.0,105.4215,105.6453,105.334,105.4702,12964.0
2022-02-10 12:00:00,108.34,108.61,108.25,108.5,9951.0,105.4118,105.6745,105.3242,105.5675,9951.0
2022-02-10 12:30:00,108.54,108.56,107.83,108.0,10920.0,105.6064,105.6259,104.9156,105.081,10920.0
2022-02-10 13:00:00,108.07,108.13,107.53,107.59,7279.0,105.1491,105.2075,104.6237,104.6821,7279.0
2022-02-10 13:30:00,107.54,107.61,107.04,107.39,18922.0,104.6334,104.7015,104.1469,104.4875,18922.0
2022-02-10 14:00:00,107.43,107.43,106.49,106.8,26098.0,104.5264,104.5264,103.6118,103.9134,26098.0
2022-02-10 14:30:00,106.79,106.84,106.21,106.37,17358.0,103.9037,103.9524,103.3394,103.4951,17358.0
2022-02-10 15:00:00,106.46,106.55,105.85,106.03,26432.0,103.5826,103.6702,102.9891,103.1642,26432.0
2022-02-10 15:30:00,106.02,106.24,105.52,106.09,84923.0,103.1545,103.3686,102.668,103.2226,84923.0
2022-02-11 09:30:00,105.8,107.11,105.8,106.59,18250.0,102.9405,104.2151,102.9405,103.7091,18250.0
2022-02-11 10:00:00,106.65,107.25,106.45,107.14,18505.0,103.7675,104.3513,103.5729,104.2442,18505.0
2022-02-11 10:30:00,107.03,107.21,106.82,107.14,11744.0,104.1372,104.3124,103.9329,104.2442,11744.0
2022-02-11 11:00:00,107.12,107.43,106.98,107.04,21927.0,104.2248,104.5264,104.0886,104.1469,21927.0
2022-02-11 11:30:00,107.19,107.23,106.82,106.94,10758.0,104.2929,104.3318,103.9329,104.0496,10758.0
2022-02-11 12:00:00,106.89,107.13,106.86,107.04,9309.0,104.001,104.2345,103.9718,104.1469,9309.0
2022-02-11 12:30:00,107.08,107.08,106.31,106.43,12582.0,104.1859,104.1859,103.4367,103.5534,12582.0
2022-02-11 13:00:00,106.41,106.71,106.24,106.25,13315.0,103.534,103.8259,103.3686,103.3783,13315.0
2022-02-11 13:30:00,106.21,106.24,105.14,105.21,11832.0,103.3394,103.3686,102.2983,102.3664,11832.0
2022-02-11 14:00:00,105.16,105.99,104.91,105.3,13532.0,102.3178,103.1253,102.0745,102.454,13532.0
2022-02-11 14:30:00,105.32,105.84,104.66,105.14,20205.0,102.4734,102.9794,101.8313,102.2983,20205.0
2022-02-11 15:00:00,105.16,105.37,104.67,105.12,15089.0,102.3178,102.5221,101.841,102.2788,15089.0
2022-02-11 15:30:00,105.04,105.44,104.62,105.23,60804.0,102.201,102.5902,101.7924,102.3859,60804.0
2022-02-14 09:30:00,105.28,105.43,104.45,104.5,14925.0,102.4345,102.5805,101.6269,101.6756,14925.0
2022-02-14 10:00:00,104.61,104.61,103.32,103.88,15540.0,101.7826,101.7826,100.5275,101.0724,15540.0
2022-02-14 10:30:00,103.91,104.02,103.56,103.81,19295.0,101.1015,101.2086,100.761,101.0042,19295.0
2022-02-14 11:00:00,103.8,104.03,103.66,104.01,16669.0,100.9945,101.2183,100.8583,101.1988,16669.0
2022-02-14 11:30:00,104.05,104.12,103.83,103.98,13923.0,101.2378,101.3059,101.0237,101.1697,13923.0
2022-02-14 12:00:00,104.06,104.33,103.87,104.33,46464.0,101.2475,101.5102,101.0626,101.5102,46464.0
2022-02-14 12:30:00,104.27,104.46,104.17,104.36,8333.0,101.4518,101.6367,101.3545,101.5394,8333.0
2022-02-14 13:00:00,104.36,104.53,104.21,104.35,4943.0,101.5394,101.7048,101.3934,101.5297,4943.0
2022-02-14 13:30:00,104.3,104.32,103.64,103.84,15476.0,101.481,101.5005,100.8388,101.0334,15476.0
2022-02-14 14:00:00,103.75,104.26,103.64,104.06,29541.0,100.9459,101.4421,100.8388,101.2475,29541.0
2022-02-14 14:30:00,104.0,104.17,103.89,104.06,27353.0,101.1891,101.3545,101.0821,101.2475,27353.0
2022-02-14 15:00:00,104.1,104.27,103.79,104.09,24225.0,101.2864,101.4518,100.9848,101.2767,24225.0
2022-02-14 15:30:00,103.97,104.64,103.97,103.98,80626.0,101.1599,101.8118,101.1599,101.1697,80626.0
2022-02-15 09:30:00,105.26,106.5,105.16,105.59,49768.0,102.4151,103.6215,102.3178,102.7361,49768.0
2022-02-15 10:00:00,105.45,105.84,105.43,105.73,13623.0,102.5999,102.9794,102.5805,102.8724,13623.0
2022-02-15 10:30:00,105.77,106.01,105.74,105.88,12247.0,102.9113,103.1448,102.8821,103.0183,12247.0
2022-02-15 11:00:00,105.88,105.99,105.59,105.59,9960.0,103.0183,103.1253,102.7361,102.7361,9960.0
2022-02-15 11:30:00,105.71,105.86,105.55,105.7,8415.0,102.8529,102.9988,102.6972,102.8432,8415.0
2022-02-15 12:00:00,105.71,105.91,105.54,105.71,11993.0,102.8529,103.0475,102.6875,102.8529,11993.0
2022-02-15 12:30:00,105.79,105.91,105.55,105.85,10503.0,102.9307,103.0475,102.6972,102.9891,10503.0
2022-02-15 13:00:00,105.81,105.9,105.65,105.69,12284.0,102.9502,103.0378,102.7945,102.8334,12284.0
2022-02-15 13:30:00,105.68,105.9,105.67,105.78,10574.0,102.8237,103.0378,102.814,102.921,10574.0
2022-02-15 14:00:00,105.72,105.76,105.53,105.65,9620.0,102.8626,102.9015,102.6778,102.7945,9620.0
2022-02-15 14:30:00,105.66,105.72,105.45,105.58,18924.0,102.8042,102.8626,102.5999,102.7264,18924.0
2022-02-15 15:00:00,105.62,105.72,105.48,105.5,23945.0,102.7653,102.8626,102.6291,102.6486,23945.0
2022-02-15 15:30:00,105.5,105.85,105.19,105.55,101668.0,102.6486,102.9891,102.3469,102.6972,101668.0
2022-02-16 09:30:00,104.86,106.2,104.86,105.64,19515.0,102.0259,103.3296,102.0259,102.7848,19515.0
2022-02-16 10:00:00,105.63,106.07,105.45,105.87,15243.0,102.7751,103.2032,102.5999,103.0086,15243.0
2022-02-16 10:30:00,106.03,106.11,105.65,105.65,7539.0,103.1642,103.2421,102.7945,102.7945,7539.0
2022-02-16 11:00:00,105.71,105.84,105.43,105.77,6253.0,102.8529,102.9794,102.5805,102.9113,6253.0
2022-02-16 11:30:00,105.79,105.84,105.6,105.69,8986.0,102.9307,102.9794,102.7459,102.8334,8986.0
2022-02-16 12:00:00,105.63,105.77,105.6,105.62,6519.0,102.7751,102.9113,102.7459,102.7653,6519.0
2022-02-16 12:30:00,105.53,105.64,105.34,105.57,10141.0,102.6778,102.7848,102.4929,102.7167,10141.0
2022-02-16 13:00:00,105.58,105.73,105.46,105.48,7546.0,102.7264,102.8724,102.6097,102.6291,7546.0
2022-02-16 13:30:00,105.52,105.74,105.47,105.62,10841.0,102.668,102.8821,102.6194,102.7653,10841.0
2022-02-16 14:00:00,105.7,106.01,105.44,105.87,17967.0,102.8432,103.1448,102.5902,103.0086,17967.0
2022-02-16 14:30:00,106.02,106.12,105.78,105.94,10382.0,103.1545,103.2518,102.921,103.0767,10382.0
2022-02-16 15:00:00,105.9,106.23,105.87,106.21,27004.0,103.0378,103.3588,103.0086,103.3394,27004.0
2022-02-16 15:30:00,106.17,106.35,105.85,105.87,79619.0,103.3005,103.4756,102.9891,103.0086,79619.0
2022-02-17 09:30:00,104.62,105.03,104.37,104.44,37399.0,101.7924,102.1913,101.5491,101.6172,37399.0
2022-02-17 10:00:00,104.5,105.1,104.24,105.0,131488.0,101.6756,102.2594,101.4226,102.1621,131488.0
2022-02-17 10:30:00,104.95,105.09,104.63,104.77,13256.0,102.1134,102.2497,101.8021,101.9383,13256.0
2022-02-17 11:00:00,104.82,104.97,104.65,104.7,18990.0,101.9869,102.1329,101.8215,101.8702,18990.0
2022-02-17 11:30:00,104.67,104.89,104.67,104.84,8018.0,101.841,102.0551,101.841,102.0064,8018.0
2022-02-17 12:00:00,104.81,105.05,104.74,104.94,9148.0,101.9772,102.2107,101.9091,102.1037,9148.0
2022-02-17 12:30:00,104.95,104.97,104.77,104.92,6744.0,102.1134,102.1329,101.9383,102.0842,6744.0
2022-02-17 13:00:00,104.98,105.03,104.71,104.78,25767.0,102.1426,102.1913,101.8799,101.948,25767.0
2022-02-17 13:30:00,104.72,104.76,104.33,104.54,10199.0,101.8897,101.9286,101.5102,101.7145,10199.0
2022-02-17 14:00:00,104.47,104.64,104.22,104.27,16104.0,101.6464,101.8118,101.4032,101.4518,16104.0
2022-02-17 14:30:00,104.24,104.24,104.11,104.14,13406.0,101.4226,101.4226,101.2961,101.3253,13406.0
2022-02-17 15:00:00,104.13,104.2,103.65,103.9,16098.0,101.3156,101.3837,100.8486,101.0918,16098.0
2022-02-17 15:30:00,103.87,104.69,103.72,104.64,166705.0,101.0626,101.8605,100.9167,101.8118,166705.0
2022-02-18 09:30:00,104.16,105.27,104.16,105.24,32945.0,101.3448,102.4248,101.3448,102.3956,32945.0
2022-02-18 10:00:00,105.24,105.33,104.96,105.21,23541.0,102.3956,102.4832,102.1232,102.3664,23541.0
2022-02-18 10:30:00,105.18,105.4,105.02,105.03,34026.0,102.3372,102.5513,102.1815,102.1913,34026.0
2022-02-18 11:00:00,104.96,105.03,104.49,104.97,13396.0,102.1232,102.1913,101.6659,102.1329,13396.0
2022-02-18 11:30:00,104.94,104.94,104.41,104.47,11068.0,102.1037,102.1037,101.588,101.6464,11068.0
2022-02-18 12:00:00,104.48,105.04,104.39,104.97,42075.0,101.6561,102.201,101.5686,102.1329,42075.0
2022-02-18 12:30:00,104.97,105.07,104.77,104.84,60699.0,102.1329,102.2302,101.9383,102.0064,60699.0
2022-02-18 13:00:00,104.83,105.17,104.83,105.01,9601.0,101.9967,102.3275,101.9967,102.1718,9601.0
2022-02-18 13:30:00,105.01,105.23,104.7,105.23,12971.0,102.1718,102.3859,101.8702,102.3859,12971.0
2022-02-18 14:00:00,105.21,105.54,105.07,105.5,22438.0,102.3664,102.6875,102.2302,102.6486,22438.0
2022-02-18 14:30:00,105.5,105.55,104.68,105.25,58201.0,102.6486,102.6972,101.8507,102.4053,58201.0
2022-02-18 15:00:00,105.28,105.35,104.88,104.88,25991.0,102.4345,102.5026,102.0453,102.0453,25991.0
2022-02-18 15:30:00,104.77,105.2,104.55,105.09,222189.0,101.9383,102.3567,101.7242,102.2497,222189.0
2022-02-22 09:30:00,105.08,105.33,104.19,104.89,26554.0,102.2399,102.4832,101.374,102.0551,26554.0
2022-02-22 10:00:00,104.98,105.22,104.63,104.91,37340.0,102.1426,102.3761,101.8021,102.0745,37340.0
2022-02-22 10:30:00,105.0,105.0,104.46,104.49,14069.0,102.1621,102.1621,101.6367,101.6659,14069.0
2022-02-22 11:00:00,104.53,104.96,104.34,104.94,21653.0,101.7048,102.1232,101.5199,102.1037,21653.0
2022-02-22 11:30:00,104.96,105.01,104.67,104.81,12923.0,102.1232,102.1718,101.841,101.9772,12923.0
2022-02-22 12:00:00,104.88,105.0,104.5,104.56,7383.0,102.0453,102.1621,101.6756,101.734,7383.0
2022-02-22 12:30:00,104.45,104.6,104.22,104.22,6809.0,101.6269,101.7729,101.4032,101.4032,6809.0
2022-02-22 13:00:00,104.31,104.51,103.94,104.15,9186.0,101.4907,101.6853,101.1307,101.3351,9186.0
2022-02-22 13:30:00,104.1,104.19,103.49,103.59,15224.0,101.2864,101.374,100.6929,100.7902,15224.0
2022-02-22 14:00:00,103.46,103.73,103.07,103.56,8538.0,100.6637,100.9264,100.2842,100.761,8538.0
2022-02-22 14:30:00,103.61,104.56,103.57,104.46,15606.0,100.8097,101.734,100.7707,101.6367,15606.0
2022-02-22 15:00:00,104.51,104.66,104.26,104.57,34792.0,101.6853,101.8313,101.4421,101.7437,34792.0
2022-02-22 15:30:00,104.51,104.52,103.51,104.02,108913.0,101.6853,101.6951,100.7124,101.2086,108913.0
2022-02-23 09:30:00,104.64,105.3,104.64,104.73,8968.0,101.8118,102.454,101.8118,101.8994,8968.0
2022-02-23 10:00:00,104.67,104.72,103.78,103.86,6432.0,101.841,101.8897,100.9751,101.0529,6432.0
2022-02-23 10:30:00,103.76,104.25,103.76,104.09,7871.0,100.9556,101.4324,100.9556,101.2767,7871.0
2022-02-23 11:00:00,104.12,104.25,103.92,104.16,8278.0,101.3059,101.4324,101.1113,101.3448,8278.0
2022-02-23 11:30:00,104.19,104.4,104.07,104.3,20253.0,101.374,101.5783,101.2572,101.481,20253.0
2022-02-23 12:00:00,104.15,104.63,104.11,104.56,13579.0,101.3351,101.8021,101.2961,101.734,13579.0
2022-02-23 12:30:00,104.6,104.67,104.23,104.31,6449.0,101.7729,101.841,101.4129,101.4907,6449.0
2022-02-23 13:00:00,104.15,104.15,103.6,103.6,3416.0,101.3351,101.3351,100.7999,100.7999,3416.0
2022-02-23 13:30:00,103.65,104.03,103.42,103.84,13406.0,100.8486,101.2183,100.6248,101.0334,13406.0
2022-02-23 14:00:00,103.92,103.92,103.52,103.58,11323.0,101.1113,101.1113,100.7221,100.7805,11323.0
2022-02-23 14:30:00,103.56,103.68,103.36,103.64,29768.0,100.761,100.8778,100.5664,100.8388,29768.0
2022-02-23 15:00:00,103.53,103.61,103.23,103.52,20860.0,100.7318,100.8097,100.4399,100.7221,20860.0
2022-02-23 15:30:00,103.5,103.52,102.85,103.24,95438.0,100.7026,100.7221,100.0702,100.4497,95438.0
2022-02-24 09:30:00,100.44,100.85,99.26,100.09,45502.0,97.7253,98.1242,96.5772,97.3848,45502.0
2022-02-24 10:00:00,100.11,100.29,99.45,99.61,30610.0,97.4042,97.5794,96.7621,96.9178,30610.0
2022-02-24 10:30:00,99.73,99.84,98.98,99.15,17389.0,97.0345,97.1415,96.3048,96.4702,17389.0
2022-02-24 11:00:00,99.08,99.89,98.88,99.24,22788.0,96.4021,97.1902,96.2075,96.5578,22788.0
2022-02-24 11:30:00,99.22,99.62,99.04,99.54,16973.0,96.5383,96.9275,96.3632,96.8497,16973.0
2022-02-24 12:00:00,99.54,99.61,98.6,98.78,26660.0,96.8497,96.9178,95.9351,96.1102,26660.0
2022-02-24 12:30:00,98.94,99.02,98.49,98.71,16544.0,96.2659,96.3437,95.828,96.0421,16544.0
2022-02-24 13:00:00,98.67,98.89,98.37,98.37,8112.0,96.0032,96.2172,95.7113,95.7113,8112.0
2022-02-24 13:30:00,98.42,98.85,97.99,98.66,36009.0,95.7599,96.1783,95.3415,95.9934,36009.0
2022-02-24 14:00:00,98.67,98.87,98.05,98.84,26688.0,96.0032,96.1978,95.3999,96.1686,26688.0
2022-02-24 14:30:00,98.84,99.35,98.83,99.31,61051.0,96.1686,96.6648,96.1588,96.6259,61051.0
2022-02-24 15:00:00,99.25,99.67,99.21,99.53,47989.0,96.5675,96.9761,96.5286,96.8399,47989.0
2022-02-24 15:30:00,99.55,100.29,99.51,100.07,214026.0,96.8594,97.5794,96.8205,97.3653,214026.0
2022-02-25 09:30:00,100.82,102.98,100.82,102.0,36422.0,98.0951,100.1967,98.0951,99.2432,36422.0
2022-02-25 10:00:00,101.77,102.37,101.59,102.26,15952.0,99.0194,99.6032,98.8442,99.4961,15952.0
2022-02-25 10:30:00,102.27,102.47,102.13,102.25,34636.0,99.5059,99.7005,99.3697,99.4864,34636.0
2022-02-25 11:00:00,102.32,102.97,102.18,102.86,20554.0,99.5545,100.1869,99.4183,100.0799,20554.0
2022-02-25 11:30:00,102.74,103.42,102.72,103.42,13837.0,99.9632,100.6248,99.9437,100.6248,13837.0
2022-02-25 12:00:00,103.51,103.72,103.37,103.72,20851.0,100.7124,100.9167,100.5761,100.9167,20851.0
2022-02-25 12:30:00,103.75,103.84,103.51,103.72,15896.0,100.9459,101.0334,100.7124,100.9167,15896.0
2022-02-25 13:00:00,103.73,103.85,103.31,103.61,21309.0,100.9264,101.0432,100.5178,100.8097,21309.0
2022-02-25 13:30:00,103.7,104.15,103.7,103.83,13575.0,100.8972,101.3351,100.8972,101.0237,13575.0
2022-02-25 14:00:00,103.84,104.1,103.55,104.02,20688.0,101.0334,101.2864,100.7513,101.2086,20688.0
2022-02-25 14:30:00,104.0,104.06,103.28,103.45,29236.0,101.1891,101.2475,100.4886,100.654,29236.0
2022-02-25 15:00:00,103.44,103.67,103.19,103.43,27914.0,100.6442,100.868,100.401,100.6345,27914.0
2022-02-25 15:30:00,103.45,103.94,103.33,103.63,188645.0,100.654,101.1307,100.5372,100.8291,188645.0
2022-02-28 09:30:00,101.01,101.49,100.49,100.65,50686.0,98.2799,98.747,97.774,97.9297,50686.0
2022-02-28 10:00:00,100.63,101.19,100.62,101.1,38790.0,97.9102,98.4551,97.9005,98.3675,38790.0
2022-02-28 10:30:00,101.07,101.59,101.0,101.53,49190.0,98.3383,98.8442,98.2702,98.7859,49190.0
2022-02-28 11:00:00,101.67,101.77,101.21,101.64,33799.0,98.9221,99.0194,98.4745,98.8929,33799.0
2022-02-28 11:30:00,101.57,101.69,101.17,101.42,14622.0,98.8248,98.9415,98.4356,98.6788,14622.0
2022-02-28 12:00:00,101.45,101.51,100.8,100.95,39937.0,98.708,98.7664,98.0756,98.2215,39937.0
2022-02-28 12:30:00,100.94,100.97,100.57,100.66,12411.0,98.2118,98.241,97.8518,97.9394,12411.0
2022-02-28 13:00:00,100.67,101.07,100.54,100.9,17346.0,97.9491,98.3383,97.8226,98.1729,17346.0
2022-02-28 13:30:00,100.79,100.97,100.61,100.97,15494.0,98.0659,98.241,97.8907,98.241,15494.0
2022-02-28 14:00:00,100.93,100.93,100.3,100.49,33762.0,98.2021,98.2021,97.5891,97.774,33762.0
2022-02-28 14:30:00,100.48,100.95,100.37,100.65,31953.0,97.7642,98.2215,97.6572,97.9297,31953.0
2022-02-28 15:00:00,100.64,100.73,100.3,100.51,50770.0,97.9199,98.0075,97.5891,97.7934,50770.0
2022-02-28 15:30:00,100.5,101.02,100.22,100.96,252218.0,97.7837,98.2897,97.5113,98.2313,252218.0
2022-03-01 09:30:00,99.68,100.24,98.24,98.37,49993.0,96.9859,97.5307,95.5848,95.7113,49993.0
2022-03-01 10:00:00,98.45,98.83,98.06,98.19,95976.0,95.7891,96.1588,95.4097,95.5361,95976.0
2022-03-01 10:30:00,98.14,98.43,97.69,97.88,47527.0,95.4875,95.7697,95.0497,95.2345,47527.0
2022-03-01 11:00:00,97.85,98.19,97.61,97.96,47385.0,95.2053,95.5361,94.9718,95.3124,47385.0
2022-03-01 11:30:00,97.84,98.07,97.55,97.79,62717.0,95.1956,95.4194,94.9134,95.147,62717.0
2022-03-01 12:00:00,97.72,97.93,97.26,97.87,39274.0,95.0788,95.2832,94.6313,95.2248,39274.0
2022-03-01 12:30:00,97.9,98.09,97.72,98.09,23734.0,95.254,95.4388,95.0788,95.4388,23734.0
2022-03-01 13:00:00,98.05,98.21,97.26,97.29,16254.0,95.3999,95.5556,94.6313,94.6605,16254.0
2022-03-01 13:30:00,97.26,97.43,96.73,97.3,25921.0,94.6313,94.7967,94.1156,94.6702,25921.0
2022-03-01 14:00:00,97.26,97.94,97.08,97.91,34728.0,94.6313,95.2929,94.4561,95.2637,34728.0
2022-03-01 14:30:00,97.85,98.17,97.54,97.68,32967.0,95.2053,95.5167,94.9037,95.0399,32967.0
2022-03-01 15:00:00,97.64,98.05,97.6,97.76,64577.0,95.001,95.3999,94.9621,95.1178,64577.0
2022-03-01 15:30:00,97.71,97.85,96.69,96.98,168658.0,95.0691,95.2053,94.0767,94.3588,168658.0
2022-03-02 09:30:00,98.16,99.32,97.79,99.08,18595.0,95.507,96.6356,95.147,96.4021,18595.0
2022-03-02 10:00:00,99.42,99.65,98.88,99.54,13521.0,96.7329,96.9567,96.2075,96.8497,13521.0
2022-03-02 10:30:00,99.41,99.78,99.26,99.62,11012.0,96.7232,97.0832,96.5772,96.9275,11012.0
2022-03-02 11:00:00,99.79,100.26,99.75,100.26,12223.0,97.0929,97.5502,97.054,97.5502,12223.0
2022-03-02 11:30:00,100.17,100.37,99.81,100.02,21400.0,97.4626,97.6572,97.1124,97.3167,21400.0
2022-03-02 12:00:00,100.0,100.1,99.77,99.92,13062.0,97.2972,97.3945,97.0734,97.2194,13062.0
2022-03-02 12:30:00,99.92,100.36,99.92,100.33,17027.0,97.2194,97.6475,97.2194,97.6183,17027.0
2022-03-02 13:00:00,100.33,100.63,100.18,100.26,15523.0,97.6183,97.9102,97.4724,97.5502,15523.0
2022-03-02 13:30:00,100.26,100.7,100.26,100.56,12010.0,97.5502,97.9783,97.5502,97.8421,12010.0
2022-03-02 14:00:00,100.63,100.67,100.23,100.36,15856.0,97.9102,97.9491,97.521,97.6475,15856.0
2022-03-02 14:30:00,100.32,100.48,100.05,100.06,20802.0,97.6086,97.7642,97.3459,97.3556,20802.0
2022-03-02 15:00:00,100.12,100.34,100.07,100.29,18643.0,97.414,97.628,97.3653,97.5794,18643.0
2022-03-02 15:30:00,100.3,100.49,99.9,99.95,93712.0,97.5891,97.774,97.1999,97.2486,93712.0
2022-03-03 09:30:00,100.22,100.56,100.02,100.28,10091.0,97.5113,97.8421,97.3167,97.5697,10091.0
2022-03-03 10:00:00,100.39,100.46,99.62,99.96,6359.0,97.6767,97.7448,96.9275,97.2583,6359.0
2022-03-03 10:30:00,99.89,99.89,99.19,99.19,3601.0,97.1902,97.1902,96.5091,96.5091,3601.0
2022-03-03 11:00:00,99.1,99.26,98.84,99.26,3108.0,96.4215,96.5772,96.1686,96.5772,3108.0
2022-03-03 11:30:00,99.19,99.62,99.12,99.62,6559.0,96.5091,96.9275,96.441,96.9275,6559.0
2022-03-03 12:00:00,99.51,99.58,99.3,99.3,6220.0,96.8205,96.8886,96.6161,96.6161,6220.0
2022-03-03 12:30:00,99.35,99.95,99.35,99.73,11273.0,96.6648,97.2486,96.6648,97.0345,11273.0
2022-03-03 13:00:00,99.82,99.99,99.63,99.82,8930.0,97.1221,97.2875,96.9372,97.1221,8930.0
2022-03-03 13:30:00,99.81,99.83,99.58,99.58,11048.0,97.1124,97.1318,96.8886,96.8886,11048.0
2022-03-03 14:00:00,99.66,100.07,99.64,99.94,12244.0,96.9664,97.3653,96.947,97.2388,12244.0
2022-03-03 14:30:00,99.91,99.91,99.38,99.5,19833.0,97.2097,97.2097,96.694,96.8107,19833.0
2022-03-03 15:00:00,99.5,99.75,99.31,99.73,18502.0,96.8107,97.054,96.6259,97.0345,18502.0
2022-03-03 15:30:00,99.69,99.69,99.31,99.62,75531.0,96.9956,96.9956,96.6259,96.9275,75531.0
2022-03-04 09:30:00,97.19,97.85,97.19,97.48,14785.0,94.5632,95.2053,94.5632,94.8453,14785.0
2022-03-04 10:00:00,97.87,97.87,97.0,97.03,12441.0,95.2248,95.2248,94.3783,94.4075,12441.0
2022-03-04 10:30:00,97.08,97.36,97.01,97.14,18064.0,94.4561,94.7286,94.388,94.5145,18064.0
2022-03-04 11:00:00,97.12,97.28,97.0,97.16,13184.0,94.4951,94.6507,94.3783,94.534,13184.0
2022-03-04 11:30:00,97.19,97.2,96.79,96.88,7582.0,94.5632,94.5729,94.174,94.2615,7582.0
2022-03-04 12:00:00,96.88,97.47,96.62,97.11,8718.0,94.2615,94.8356,94.0086,94.4853,8718.0
2022-03-04 12:30:00,97.17,97.38,97.01,97.38,21180.0,94.5437,94.748,94.388,94.748,21180.0
2022-03-04 13:00:00,97.4,97.52,96.99,96.99,19794.0,94.7675,94.8843,94.3686,94.3686,19794.0
2022-03-04 13:30:00,96.92,96.98,96.3,96.34,12748.0,94.3005,94.3588,93.6972,93.7361,12748.0
2022-03-04 14:00:00,96.37,96.75,96.11,96.58,23647.0,93.7653,94.1351,93.5124,93.9697,23647.0
2022-03-04 14:30:00,96.51,96.65,96.0,96.0,9777.0,93.9015,94.0378,93.4053,93.4053,9777.0
2022-03-04 15:00:00,96.13,96.9,96.13,96.81,56100.0,93.5318,94.281,93.5318,94.1934,56100.0
2022-03-04 15:30:00,96.86,97.23,96.57,97.19,83952.0,94.2421,94.6021,93.9599,94.5632,83952.0
2022-03-07 09:30:00,96.09,96.27,95.2,95.47,33016.0,93.4929,93.668,92.627,92.8897,33016.0
2022-03-07 10:00:00,95.25,95.89,95.2,95.2,14765.0,92.6756,93.2983,92.627,92.627,14765.0
2022-03-07 10:30:00,95.2,95.57,94.93,95.29,14665.0,92.627,92.987,92.3643,92.7145,14665.0
2022-03-07 11:00:00,95.22,95.58,95.07,95.4,19773.0,92.6464,92.9967,92.5005,92.8215,19773.0
2022-03-07 11:30:00,95.29,95.36,94.92,94.92,6045.0,92.7145,92.7826,92.3545,92.3545,6045.0
2022-03-07 12:00:00,94.78,95.08,94.6,94.9,7479.0,92.2183,92.5102,92.0432,92.3351,7479.0
2022-03-07 12:30:00,94.9,95.04,94.73,94.81,14723.0,92.3351,92.4713,92.1697,92.2475,14723.0
2022-03-07 13:00:00,94.81,95.11,94.66,94.86,10592.0,92.2475,92.5394,92.1016,92.2961,10592.0
2022-03-07 13:30:00,94.84,95.08,94.71,95.08,16842.0,92.2767,92.5102,92.1502,92.5102,16842.0
2022-03-07 14:00:00,95.16,95.18,94.75,94.77,19553.0,92.588,92.6075,92.1891,92.2086,19553.0
2022-03-07 14:30:00,94.78,95.06,94.67,94.69,14616.0,92.2183,92.4907,92.1113,92.1307,14616.0
2022-03-07 15:00:00,94.67,94.85,94.52,94.73,17994.0,92.1113,92.2864,91.9653,92.1697,17994.0
2022-03-07 15:30:00,94.68,94.69,94.11,94.21,82144.0,92.121,92.1307,91.5664,91.6637,82144.0
2022-03-08 09:30:00,95.45,95.92,94.71,94.95,21069.0,92.8702,93.3275,92.1502,92.3837,21069.0
2022-03-08 10:00:00,94.8,94.86,94.2,94.2,13145.0,92.2378,92.2961,91.654,91.654,13145.0
2022-03-08 10:30:00,94.2,94.7,93.99,94.58,10806.0,91.654,92.1405,91.4497,92.0237,10806.0
2022-03-08 11:00:00,94.54,94.6,93.91,93.98,11173.0,91.9848,92.0432,91.3718,91.4399,11173.0
2022-03-08 11:30:00,93.84,94.45,93.67,94.36,8690.0,91.3037,91.8972,91.1383,91.8097,8690.0
2022-03-08 12:00:00,94.41,95.56,94.4,95.54,78944.0,91.8583,92.9772,91.8486,92.9578,78944.0
2022-03-08 12:30:00,95.56,95.64,95.14,95.43,32815.0,92.9772,93.0551,92.5686,92.8507,32815.0
2022-03-08 13:00:00,95.51,95.93,94.96,95.05,26579.0,92.9286,93.3372,92.3934,92.481,26579.0
2022-03-08 13:30:00,94.84,95.07,94.54,94.85,62705.0,92.2767,92.5005,91.9848,92.2864,62705.0
2022-03-08 14:00:00,94.79,95.11,94.54,95.11,9637.0,92.228,92.5394,91.9848,92.5394,9637.0
2022-03-08 14:30:00,95.0,95.45,94.87,95.33,26711.0,92.4324,92.8702,92.3059,92.7534,26711.0
2022-03-08 15:00:00,95.25,95.67,95.11,95.11,69379.0,92.6756,93.0843,92.5394,92.5394,69379.0
2022-03-08 15:30:00,95.09,95.28,94.62,94.62,140625.0,92.5199,92.7048,92.0626,92.0626,140625.0
2022-03-09 09:30:00,97.72,99.11,97.45,98.08,21958.0,95.0788,96.4313,94.8161,95.4291,21958.0
2022-03-09 10:00:00,98.16,98.8,98.07,98.25,19412.0,95.507,96.1297,95.4194,95.5945,19412.0
2022-03-09 10:30:00,98.16,98.24,97.71,98.03,23235.0,95.507,95.5848,95.0691,95.3805,23235.0
2022-03-09 11:00:00,97.91,97.97,97.51,97.87,14790.0,95.2637,95.3221,94.8745,95.2248,14790.0
2022-03-09 11:30:00,97.91,98.32,97.87,98.15,13005.0,95.2637,95.6626,95.2248,95.4972,13005.0
2022-03-09 12:00:00,98.18,98.41,98.02,98.22,20146.0,95.5264,95.7502,95.3707,95.5653,20146.0
2022-03-09 12:30:00,98.16,98.26,98.0,98.2,16157.0,95.507,95.6043,95.3513,95.5459,16157.0
2022-03-09 13:00:00,98.13,98.19,97.91,97.95,10244.0,95.4778,95.5361,95.2637,95.3026,10244.0
2022-03-09 13:30:00,97.98,98.09,97.71,97.79,19877.0,95.3318,95.4388,95.0691,95.147,19877.0
2022-03-09 14:00:00,97.78,98.07,97.78,97.89,33873.0,95.1372,95.4194,95.1372,95.2443,33873.0
2022-03-09 14:30:00,97.97,98.07,97.66,97.75,24187.0,95.3221,95.4194,95.0205,95.108,24187.0
2022-03-09 15:00:00,97.8,98.09,97.75,98.01,32429.0,95.1567,95.4388,95.108,95.361,32429.0
2022-03-09 15:30:00,98.03,98.1,97.32,97.46,139724.0,95.3805,95.4486,94.6897,94.8259,139724.0
2022-03-10 09:30:00,96.04,97.92,96.04,97.75,30043.0,93.4443,95.2734,93.4443,95.108,30043.0
2022-03-10 10:00:00,97.68,97.78,97.11,97.11,12923.0,95.0399,95.1372,94.4853,94.4853,12923.0
2022-03-10 10:30:00,96.88,97.27,96.86,96.86,8299.0,94.2615,94.641,94.2421,94.2421,8299.0
2022-03-10 11:00:00,96.88,97.14,96.57,96.64,16587.0,94.2615,94.5145,93.9599,94.028,16587.0
2022-03-10 11:30:00,96.72,96.77,96.54,96.65,14541.0,94.1059,94.1545,93.9307,94.0378,14541.0
2022-03-10 12:00:00,96.73,96.97,96.66,96.84,8749.0,94.1156,94.3491,94.0475,94.2226,8749.0
2022-03-10 12:30:00,96.87,96.87,96.26,96.31,7332.0,94.2518,94.2518,93.6583,93.707,7332.0
2022-03-10 13:00:00,96.31,96.31,95.99,96.06,86276.0,93.707,93.707,93.3956,93.4637,86276.0
2022-03-10 13:30:00,96.05,96.11,95.57,95.98,19290.0,93.454,93.5124,92.987,93.3859,19290.0
2022-03-10 14:00:00,96.02,96.4,95.86,95.95,70886.0,93.4248,93.7945,93.2691,93.3567,70886.0
2022-03-10 14:30:00,95.99,96.17,95.7,95.71,21680.0,93.3956,93.5707,93.1134,93.1232,21680.0
2022-03-10 15:00:00,95.71,95.75,95.47,95.68,27325.0,93.1232,93.1621,92.8897,93.094,27325.0
2022-03-10 15:30:00,95.74,96.16,95.64,96.08,118548.0,93.1524,93.561,93.0551,93.4832,118548.0
2022-03-11 09:30:00,96.7,97.89,96.7,97.38,19918.0,94.0864,95.2443,94.0864,94.748,19918.0
2022-03-11 10:00:00,97.37,97.37,96.8,97.05,18812.0,94.7383,94.7383,94.1837,94.427,18812.0
2022-03-11 10:30:00,96.93,97.31,96.83,97.31,41337.0,94.3102,94.6799,94.2129,94.6799,41337.0
2022-03-11 11:00:00,97.3,97.3,96.92,97.06,32951.0,94.6702,94.6702,94.3005,94.4367,32951.0
2022-03-11 11:30:00,97.1,97.1,96.72,96.85,21239.0,94.4756,94.4756,94.1059,94.2324,21239.0
2022-03-11 12:00:00,96.77,96.9,96.6,96.67,8044.0,94.1545,94.281,93.9891,94.0572,8044.0
2022-03-11 12:30:00,96.71,96.88,96.55,96.81,25296.0,94.0961,94.2615,93.9405,94.1934,25296.0
2022-03-11 13:00:00,96.79,96.98,96.75,96.93,26557.0,94.174,94.3588,94.1351,94.3102,26557.0
2022-03-11 13:30:00,96.93,96.94,96.54,96.58,35004.0,94.3102,94.3199,93.9307,93.9697,35004.0
2022-03-11 14:00:00,96.53,96.98,96.52,96.87,17265.0,93.921,94.3588,93.9113,94.2518,17265.0
2022-03-11 14:30:00,96.87,96.89,96.44,96.61,15837.0,94.2518,94.2713,93.8334,93.9988,15837.0
2022-03-11 15:00:00,96.54,96.78,96.46,96.75,21645.0,93.9307,94.1643,93.8529,94.1351,21645.0
2022-03-11 15:30:00,96.73,96.91,96.56,96.84,142310.0,94.1156,94.2907,93.9502,94.2226,142310.0
2022-03-14 09:30:00,98.75,99.21,97.75,98.45,25327.0,96.081,96.5286,95.108,95.7891,25327.0
2022-03-14 10:00:00,98.46,98.62,98.17,98.17,14826.0,95.7988,95.9545,95.5167,95.5167,14826.0
2022-03-14 10:30:00,98.2,98.38,98.04,98.3,10237.0,95.5459,95.721,95.3902,95.6432,10237.0
2022-03-14 11:00:00,98.35,98.47,98.15,98.28,14883.0,95.6918,95.8086,95.4972,95.6237,14883.0
2022-03-14 11:30:00,98.36,98.41,97.51,97.71,4518.0,95.7015,95.7502,94.8745,95.0691,4518.0
2022-03-14 12:00:00,97.65,97.88,97.58,97.81,8551.0,95.0107,95.2345,94.9426,95.1664,8551.0
2022-03-14 12:30:00,97.81,98.0,97.54,97.57,18505.0,95.1664,95.3513,94.9037,94.9329,18505.0
2022-03-14 13:00:00,97.53,97.58,97.23,97.38,11834.0,94.894,94.9426,94.6021,94.748,11834.0
2022-03-14 13:30:00,97.41,97.41,96.88,96.89,6248.0,94.7772,94.7772,94.2615,94.2713,6248.0
2022-03-14 14:00:00,96.93,97.09,96.88,96.9,2517.0,94.3102,94.4659,94.2615,94.281,2517.0
2022-03-14 14:30:00,96.83,97.02,96.78,97.02,5743.0,94.2129,94.3978,94.1643,94.3978,5743.0
2022-03-14 15:00:00,97.03,97.24,97.0,97.14,19257.0,94.4075,94.6118,94.3783,94.5145,19257.0
2022-03-14 15:30:00,97.01,97.17,96.75,97.15,57524.0,94.388,94.5437,94.1351,94.5243,57524.0
2022-03-15 09:30:00,97.84,98.63,97.22,97.66,23515.0,95.1956,95.9643,94.5924,95.0205,23515.0
2022-03-15 10:00:00,97.49,97.77,96.84,97.64,52212.0,94.8551,95.1275,94.2226,95.001,52212.0
2022-03-15 10:30:00,97.67,97.89,97.58,97.58,27231.0,95.0302,95.2443,94.9426,94.9426,27231.0
2022-03-15 11:00:00,97.55,97.78,97.34,97.71,8123.0,94.9134,95.1372,94.7091,95.0691,8123.0
2022-03-15 11:30:00,97.61,97.82,97.38,97.51,22564.0,94.9718,95.1761,94.748,94.8745,22564.0
2022-03-15 12:00:00,97.47,97.61,97.35,97.57,15277.0,94.8356,94.9718,94.7188,94.9329,15277.0
2022-03-15 12:30:00,97.59,97.68,97.45,97.56,27883.0,94.9524,95.0399,94.8161,94.9232,27883.0
2022-03-15 13:00:00,97.64,97.78,97.45,97.47,9974.0,95.001,95.1372,94.8161,94.8356,9974.0
2022-03-15 13:30:00,97.45,97.58,97.33,97.48,8801.0,94.8161,94.9426,94.6994,94.8453,8801.0
2022-03-15 14:00:00,97.52,97.53,97.06,97.14,7822.0,94.8843,94.894,94.4367,94.5145,7822.0
2022-03-15 14:30:00,97.11,97.76,97.09,97.76,17493.0,94.4853,95.1178,94.4659,95.1178,17493.0
2022-03-15 15:00:00,97.74,97.85,97.66,97.75,21018.0,95.0983,95.2053,95.0205,95.108,21018.0
2022-03-15 15:30:00,97.77,98.0,97.61,97.74,92079.0,95.1275,95.3513,94.9718,95.0983,92079.0
2022-03-16 09:30:00,98.75,99.59,98.66,99.23,9598.0,96.081,96.8983,95.9934,96.548,9598.0
2022-03-16 10:00:00,99.13,99.72,98.84,99.52,23433.0,96.4507,97.0248,96.1686,96.8302,23433.0
2022-03-16 10:30:00,99.68,99.68,98.93,99.18,20298.0,96.9859,96.9859,96.2561,96.4994,20298.0
2022-03-16 11:00:00,99.14,99.34,98.98,99.18,24715.0,96.4605,96.6551,96.3048,96.4994,24715.0
2022-03-16 11:30:00,99.15,99.21,98.98,99.15,18769.0,96.4702,96.5286,96.3048,96.4702,18769.0
2022-03-16 12:00:00,99.1,99.37,99.03,99.25,48034.0,96.4215,96.6842,96.3534,96.5675,48034.0
2022-03-16 12:30:00,99.3,99.36,98.96,99.14,6460.0,96.6161,96.6745,96.2853,96.4605,6460.0
2022-03-16 13:00:00,99.11,99.28,98.74,98.9,8143.0,96.4313,96.5967,96.0713,96.227,8143.0
2022-03-16 13:30:00,98.95,99.0,98.6,98.88,10771.0,96.2756,96.3242,95.9351,96.2075,10771.0
2022-03-16 14:00:00,98.83,99.2,98.3,98.3,15066.0,96.1588,96.5188,95.6432,95.6432,15066.0
2022-03-16 14:30:00,98.27,98.67,97.99,98.38,28958.0,95.614,96.0032,95.3415,95.721,28958.0
2022-03-16 15:00:00,98.32,98.83,98.24,98.78,24354.0,95.6626,96.1588,95.5848,96.1102,24354.0
2022-03-16 15:30:00,98.8,99.47,98.57,99.42,210502.0,96.1297,96.7815,95.9059,96.7329,210502.0
2022-03-17 09:30:00,98.92,98.92,97.89,98.27,13248.0,96.2464,96.2464,95.2443,95.614,13248.0
2022-03-17 10:00:00,98.11,98.34,97.63,98.22,15321.0,95.4583,95.6821,94.9913,95.5653,15321.0
2022-03-17 10:30:00,98.16,98.38,97.57,97.82,22458.0,95.507,95.721,94.9329,95.1761,22458.0
2022-03-17 11:00:00,97.83,98.04,97.75,97.77,13505.0,95.1859,95.3902,95.108,95.1275,13505.0
2022-03-17 11:30:00,97.72,98.13,97.68,98.06,13311.0,95.0788,95.4778,95.0399,95.4097,13311.0
2022-03-17 12:00:00,98.09,98.42,98.08,98.34,17737.0,95.4388,95.7599,95.4291,95.6821,17737.0
2022-03-17 12:30:00,98.41,98.51,98.15,98.33,26844.0,95.7502,95.8475,95.4972,95.6724,26844.0
2022-03-17 13:00:00,98.32,98.63,98.28,98.55,39226.0,95.6626,95.9643,95.6237,95.8864,39226.0
2022-03-17 13:30:00,98.58,98.71,98.54,98.65,20927.0,95.9156,96.0421,95.8767,95.9837,20927.0
2022-03-17 14:00:00,98.7,98.71,98.38,98.38,20758.0,96.0324,96.0421,95.721,95.721,20758.0
2022-03-17 14:30:00,98.38,98.54,98.32,98.54,13422.0,95.721,95.8767,95.6626,95.8767,13422.0
2022-03-17 15:00:00,98.49,98.58,98.34,98.36,21558.0,95.828,95.9156,95.6821,95.7015,21558.0
2022-03-17 15:30:00,98.31,98.64,98.25,98.63,121741.0,95.6529,95.974,95.5945,95.9643,121741.0
2022-03-18 09:30:00,98.49,98.49,97.3,97.64,88612.0,95.828,95.828,94.6702,95.001,88612.0
2022-03-18 10:00:00,97.64,97.73,97.18,97.53,30384.0,95.001,95.0886,94.5534,94.894,30384.0
2022-03-18 10:30:00,97.42,97.69,97.32,97.5,21445.0,94.787,95.0497,94.6897,94.8648,21445.0
2022-03-18 11:00:00,97.45,97.55,96.93,97.06,13495.0,94.8161,94.9134,94.3102,94.4367,13495.0
2022-03-18 11:30:00,97.01,97.23,96.91,97.02,6125.0,94.388,94.6021,94.2907,94.3978,6125.0
2022-03-18 12:00:00,96.97,97.3,96.93,97.29,10878.0,94.3491,94.6702,94.3102,94.6605,10878.0
2022-03-18 12:30:00,97.26,97.41,97.14,97.41,8640.0,94.6313,94.7772,94.5145,94.7772,8640.0
2022-03-18 13:00:00,97.52,98.17,97.41,97.97,29149.0,94.8843,95.5167,94.7772,95.3221,29149.0
2022-03-18 13:30:00,97.95,97.95,97.6,97.9,14453.0,95.3026,95.3026,94.9621,95.254,14453.0
2022-03-18 14:00:00,97.92,98.07,97.84,98.07,14451.0,95.2734,95.4194,95.1956,95.4194,14451.0
2022-03-18 14:30:00,98.07,98.1,97.9,97.93,11579.0,95.4194,95.4486,95.254,95.2832,11579.0
2022-03-18 15:00:00,97.98,98.11,97.9,98.07,24991.0,95.3318,95.4583,95.254,95.4194,24991.0
2022-03-18 15:30:00,98.07,98.4,97.98,98.23,188843.0,95.4194,95.7405,95.3318,95.5751,188843.0
2022-03-21 09:30:00,99.02,99.5,98.2,98.47,18816.0,96.3437,96.8107,95.5459,95.8086,18816.0
2022-03-21 10:00:00,98.53,99.25,98.51,99.05,17274.0,95.867,96.5675,95.8475,96.3729,17274.0
2022-03-21 10:30:00,99.04,99.06,98.76,98.86,10084.0,96.3632,96.3826,96.0907,96.188,10084.0
2022-03-21 11:00:00,98.88,98.89,98.3,98.3,17951.0,96.2075,96.2172,95.6432,95.6432,17951.0
2022-03-21 11:30:00,98.21,98.3,97.87,98.19,5748.0,95.5556,95.6432,95.2248,95.5361,5748.0
2022-03-21 12:00:00,98.18,98.54,98.0,98.49,12262.0,95.5264,95.8767,95.3513,95.828,12262.0
2022-03-21 12:30:00,98.46,98.72,98.26,98.61,38097.0,95.7988,96.0518,95.6043,95.9448,38097.0
2022-03-21 13:00:00,98.6,98.83,98.54,98.54,12141.0,95.9351,96.1588,95.8767,95.8767,12141.0
2022-03-21 13:30:00,98.53,99.06,98.5,99.05,44285.0,95.867,96.3826,95.8378,96.3729,44285.0
2022-03-21 14:00:00,99.06,99.15,98.47,98.83,22396.0,96.3826,96.4702,95.8086,96.1588,22396.0
2022-03-21 14:30:00,98.83,99.12,98.58,98.58,28155.0,96.1588,96.441,95.9156,95.9156,28155.0
2022-03-21 15:00:00,98.66,99.19,98.6,99.16,95240.0,95.9934,96.5091,95.9351,96.4799,95240.0
2022-03-21 15:30:00,99.17,99.52,98.9,99.51,165098.0,96.4897,96.8302,96.227,96.8205,165098.0
2022-03-22 09:30:00,100.86,101.59,100.49,101.59,70131.0,98.134,98.8442,97.774,98.8442,70131.0
2022-03-22 10:00:00,101.58,101.74,101.2,101.23,40630.0,98.8345,98.9902,98.4648,98.494,40630.0
2022-03-22 10:30:00,101.08,101.43,101.05,101.4,28467.0,98.348,98.6886,98.3188,98.6594,28467.0
2022-03-22 11:00:00,101.42,101.42,101.16,101.22,18212.0,98.6788,98.6788,98.4259,98.4842,18212.0
2022-03-22 11:30:00,101.18,101.43,101.07,101.43,32910.0,98.4453,98.6886,98.3383,98.6886,32910.0
2022-03-22 12:00:00,101.51,101.76,101.38,101.48,49215.0,98.7664,99.0097,98.6399,98.7372,49215.0
2022-03-22 12:30:00,101.49,101.86,101.35,101.76,71853.0,98.747,99.107,98.6107,99.0097,71853.0
2022-03-22 13:00:00,101.82,102.01,101.79,101.83,111280.0,99.068,99.2529,99.0388,99.0778,111280.0
2022-03-22 13:30:00,101.9,102.19,101.82,102.18,7012.0,99.1459,99.428,99.068,99.4183,7012.0
2022-03-22 14:00:00,102.23,102.24,101.71,101.74,11481.0,99.467,99.4767,98.961,98.9902,11481.0
2022-03-22 14:30:00,101.73,101.86,101.58,101.68,38737.0,98.9805,99.107,98.8345,98.9318,38737.0
2022-03-22 15:00:00,101.65,101.77,101.52,101.57,17335.0,98.9026,99.0194,98.7761,98.8248,17335.0
2022-03-22 15:30:00,101.59,102.12,101.38,101.39,216244.0,98.8442,99.3599,98.6399,98.6497,216244.0
2022-03-23 09:30:00,100.98,101.54,100.74,101.1,46423.0,98.2507,98.7956,98.0172,98.3675,46423.0
2022-03-23 10:00:00,101.14,101.44,101.14,101.28,20877.0,98.4064,98.6983,98.4064,98.5426,20877.0
2022-03-23 10:30:00,101.36,101.36,100.65,100.65,4831.0,98.6205,98.6205,97.9297,97.9297,4831.0
2022-03-23 11:00:00,100.81,100.82,100.38,100.51,5571.0,98.0853,98.0951,97.667,97.7934,5571.0
2022-03-23 11:30:00,100.48,100.6,100.24,100.24,5631.0,97.7642,97.881,97.5307,97.5307,5631.0
2022-03-23 12:00:00,100.31,100.42,100.05,100.14,6366.0,97.5988,97.7059,97.3459,97.4334,6366.0
2022-03-23 12:30:00,100.19,100.28,100.04,100.17,10470.0,97.4821,97.5697,97.3361,97.4626,10470.0
2022-03-23 13:00:00,100.12,100.27,100.02,100.16,11000.0,97.414,97.5599,97.3167,97.4529,11000.0
2022-03-23 13:30:00,100.11,100.21,99.89,100.06,13856.0,97.4042,97.5015,97.1902,97.3556,13856.0
2022-03-23 14:00:00,100.08,100.21,100.01,100.2,10992.0,97.3751,97.5015,97.307,97.4918,10992.0
2022-03-23 14:30:00,100.2,100.34,100.19,100.3,6782.0,97.4918,97.628,97.4821,97.5891,6782.0
2022-03-23 15:00:00,100.28,100.41,100.22,100.37,10549.0,97.5697,97.6961,97.5113,97.6572,10549.0
2022-03-23 15:30:00,100.35,100.4,99.61,99.65,111772.0,97.6378,97.6864,96.9178,96.9567,111772.0
2022-03-24 09:30:00,99.95,100.37,99.81,100.1,41804.0,97.2486,97.6572,97.1124,97.3945,41804.0
2022-03-24 10:00:00,100.18,100.7,100.18,100.4,16468.0,97.4724,97.9783,97.4724,97.6864,16468.0
2022-03-24 10:30:00,100.43,100.64,100.16,100.36,64348.0,97.7156,97.9199,97.4529,97.6475,64348.0
2022-03-24 11:00:00,100.36,100.55,100.16,100.22,11625.0,97.6475,97.8324,97.4529,97.5113,11625.0
2022-03-24 11:30:00,100.3,100.44,100.19,100.41,6607.0,97.5891,97.7253,97.4821,97.6961,6607.0
2022-03-24 12:00:00,100.42,100.44,100.24,100.24,6169.0,97.7059,97.7253,97.5307,97.5307,6169.0
2022-03-24 12:30:00,100.26,100.38,100.14,100.28,3808.0,97.5502,97.667,97.4334,97.5697,3808.0
2022-03-24 13:00:00,100.22,100.28,100.09,100.28,4197.0,97.5113,97.5697,97.3848,97.5697,4197.0
2022-03-24 13:30:00,100.29,100.39,100.13,100.34,11256.0,97.5794,97.6767,97.4237,97.628,11256.0
2022-03-24 14:00:00,100.35,100.52,100.13,100.13,21473.0,97.6378,97.8032,97.4237,97.4237,21473.0
2022-03-24 14:30:00,100.17,100.19,99.91,99.98,5838.0,97.4626,97.4821,97.2097,97.2778,5838.0
2022-03-24 15:00:00,99.98,100.38,99.98,100.38,22835.0,97.2778,97.667,97.2778,97.667,22835.0
2022-03-24 15:30:00,100.34,100.64,100.22,100.45,194221.0,97.628,97.9199,97.5113,97.7351,194221.0
2022-03-25 09:30:00,100.61,101.45,100.29,101.29,22133.0,97.8907,98.708,97.5794,98.5524,22133.0
2022-03-25 10:00:00,101.39,101.82,101.38,101.5,32681.0,98.6497,99.068,98.6399,98.7567,32681.0
2022-03-25 10:30:00,101.56,101.85,101.37,101.83,84903.0,98.8151,99.0972,98.6302,99.0778,84903.0
2022-03-25 11:00:00,101.76,102.01,101.41,101.53,8326.0,99.0097,99.2529,98.6691,98.7859,8326.0
2022-03-25 11:30:00,101.59,101.85,101.49,101.62,89250.0,98.8442,99.0972,98.747,98.8734,89250.0
2022-03-25 12:00:00,101.69,101.76,101.57,101.67,5240.0,98.9415,99.0097,98.8248,98.9221,5240.0
2022-03-25 12:30:00,101.68,101.79,101.48,101.73,83000.0,98.9318,99.0388,98.7372,98.9805,83000.0
2022-03-25 13:00:00,101.76,102.0,101.71,101.96,45704.0,99.0097,99.2432,98.961,99.2042,45704.0
2022-03-25 13:30:00,101.97,102.11,101.84,102.05,23648.0,99.214,99.3502,99.0875,99.2918,23648.0
2022-03-25 14:00:00,102.04,102.14,101.87,102.08,36636.0,99.2821,99.3794,99.1167,99.321,36636.0
2022-03-25 14:30:00,102.13,102.18,102.0,102.01,20716.0,99.3697,99.4183,99.2432,99.2529,20716.0
2022-03-25 15:00:00,102.0,102.05,101.92,101.95,10886.0,99.2432,99.2918,99.1653,99.1945,10886.0
2022-03-25 15:30:00,101.99,102.26,101.81,102.24,157057.0,99.2334,99.4961,99.0583,99.4767,157057.0
2022-03-28 09:30:00,102.28,102.28,101.34,101.88,94613.0,99.5156,99.5156,98.601,99.1264,94613.0
2022-03-28 10:00:00,101.78,102.21,101.75,101.98,49030.0,99.0291,99.4475,98.9999,99.2237,49030.0
2022-03-28 10:30:00,101.88,102.1,101.64,101.73,26520.0,99.1264,99.3405,98.8929,98.9805,26520.0
2022-03-28 11:00:00,101.79,101.79,101.56,101.71,7811.0,99.0388,99.0388,98.8151,98.961,7811.0
2022-03-28 11:30:00,101.73,101.81,101.51,101.67,44627.0,98.9805,99.0583,98.7664,98.9221,44627.0
2022-03-28 12:00:00,101.62,101.91,101.55,101.81,8218.0,98.8734,99.1556,98.8053,99.0583,8218.0
2022-03-28 12:30:00,101.89,102.05,101.8,101.98,26315.0,99.1361,99.2918,99.0486,99.2237,26315.0
2022-03-28 13:00:00,101.95,102.02,101.85,101.89,18676.0,99.1945,99.2626,99.0972,99.1361,18676.0
2022-03-28 13:30:00,101.89,101.96,101.83,101.89,8982.0,99.1361,99.2042,99.0778,99.1361,8982.0
2022-03-28 14:00:00,101.88,101.94,101.78,101.94,8745.0,99.1264,99.1848,99.0291,99.1848,8745.0
2022-03-28 14:30:00,101.89,102.07,101.85,102.05,20709.0,99.1361,99.3113,99.0972,99.2918,20709.0
2022-03-28 15:00:00,102.02,102.08,101.92,102.0,21318.0,99.2626,99.321,99.1653,99.2432,21318.0
2022-03-28 15:30:00,102.01,102.1,101.88,101.98,216540.0,99.2529,99.3405,99.1264,99.2237,216540.0
2022-03-29 09:30:00,103.19,104.09,103.19,103.46,27251.0,100.401,101.2767,100.401,100.6637,27251.0
2022-03-29 10:00:00,103.48,103.65,103.3,103.35,20312.0,100.6832,100.8486,100.508,100.5567,20312.0
2022-03-29 10:30:00,103.4,103.55,103.0,103.37,30676.0,100.6053,100.7513,100.2161,100.5761,30676.0
2022-03-29 11:00:00,103.35,103.42,102.98,103.1,21225.0,100.5567,100.6248,100.1967,100.3134,21225.0
2022-03-29 11:30:00,103.15,103.22,102.88,103.02,24257.0,100.3621,100.4302,100.0994,100.2356,24257.0
2022-03-29 12:00:00,103.11,103.12,102.55,102.67,8244.0,100.3232,100.3329,99.7783,99.8951,8244.0
2022-03-29 12:30:00,102.67,102.76,102.47,102.63,10437.0,99.8951,99.9826,99.7005,99.8561,10437.0
2022-03-29 13:00:00,102.64,102.85,102.55,102.84,15639.0,99.8659,100.0702,99.7783,100.0605,15639.0
2022-03-29 13:30:00,102.77,103.0,102.71,102.86,15603.0,99.9924,100.2161,99.934,100.0799,15603.0
2022-03-29 14:00:00,102.9,103.07,102.84,103.04,31900.0,100.1188,100.2842,100.0605,100.2551,31900.0
2022-03-29 14:30:00,103.06,103.06,102.89,102.95,15668.0,100.2745,100.2745,100.1091,100.1675,15668.0
2022-03-29 15:00:00,102.97,103.12,102.96,103.12,26382.0,100.1869,100.3329,100.1772,100.3329,26382.0
2022-03-29 15:30:00,103.13,103.26,102.87,102.9,113867.0,100.3426,100.4691,100.0897,100.1188,113867.0
2022-03-30 09:30:00,103.0,103.3,102.58,102.93,8791.0,100.2161,100.508,99.8075,100.148,8791.0
2022-03-30 10:00:00,103.02,103.2,102.41,102.5,7118.0,100.2356,100.4107,99.6421,99.7297,7118.0
2022-03-30 10:30:00,102.36,102.49,102.08,102.4,8611.0,99.5934,99.7199,99.321,99.6324,8611.0
2022-03-30 11:00:00,102.3,102.66,102.25,102.48,34212.0,99.5351,99.8853,99.4864,99.7102,34212.0
2022-03-30 11:30:00,102.43,102.5,102.34,102.45,5199.0,99.6615,99.7297,99.574,99.681,5199.0
2022-03-30 12:00:00,102.42,102.49,102.23,102.31,7220.0,99.6518,99.7199,99.467,99.5448,7220.0
2022-03-30 12:30:00,102.35,102.36,102.15,102.21,4245.0,99.5837,99.5934,99.3891,99.4475,4245.0
2022-03-30 13:00:00,102.18,102.2,101.97,102.0,14687.0,99.4183,99.4378,99.214,99.2432,14687.0
2022-03-30 13:30:00,101.97,102.04,101.73,102.0,22502.0,99.214,99.2821,98.9805,99.2432,22502.0
2022-03-30 14:00:00,102.03,102.21,102.0,102.1,29090.0,99.2724,99.4475,99.2432,99.3405,29090.0
2022-03-30 14:30:00,102.16,102.16,101.99,102.01,9889.0,99.3988,99.3988,99.2334,99.2529,9889.0
2022-03-30 15:00:00,102.0,102.1,101.77,101.84,33673.0,99.2432,99.3405,99.0194,99.0875,33673.0
2022-03-30 15:30:00,101.84,102.16,101.75,102.1,121813.0,99.0875,99.3988,98.9999,99.3405,121813.0
2022-03-31 09:30:00,101.6,103.08,101.42,102.73,23424.0,98.854,100.294,98.6788,99.9534,23424.0
2022-03-31 10:00:00,102.63,102.66,102.08,102.63,10348.0,99.8561,99.8853,99.321,99.8561,10348.0
2022-03-31 10:30:00,102.67,102.73,102.34,102.5,12096.0,99.8951,99.9534,99.574,99.7297,12096.0
2022-03-31 11:00:00,102.45,102.49,102.26,102.26,10735.0,99.681,99.7199,99.4961,99.4961,10735.0
2022-03-31 11:30:00,102.26,102.41,102.1,102.28,8825.0,99.4961,99.6421,99.3405,99.5156,8825.0
2022-03-31 12:00:00,102.31,102.49,102.0,102.09,41223.0,99.5448,99.7199,99.2432,99.3307,41223.0
2022-03-31 12:30:00,102.17,102.27,102.09,102.21,14508.0,99.4086,99.5059,99.3307,99.4475,14508.0
2022-03-31 13:00:00,102.24,102.3,102.0,102.1,10827.0,99.4767,99.5351,99.2432,99.3405,10827.0
2022-03-31 13:30:00,102.05,102.51,102.02,102.4,70506.0,99.2918,99.7394,99.2626,99.6324,70506.0
2022-03-31 14:00:00,102.42,102.42,102.03,102.11,9420.0,99.6518,99.6518,99.2724,99.3502,9420.0
2022-03-31 14:30:00,102.11,102.11,101.81,101.88,11624.0,99.3502,99.3502,99.0583,99.1264,11624.0
2022-03-31 15:00:00,101.9,101.98,101.63,101.67,29343.0,99.1459,99.2237,98.8832,98.9221,29343.0
2022-03-31 15:30:00,101.65,101.65,100.59,100.6,123670.0,98.9026,98.9026,97.8713,97.881,123670.0
2022-04-01 09:30:00,101.27,101.6,100.9,101.31,16568.0,98.7363,99.0581,98.3756,98.7753,16568.0
2022-04-01 10:00:00,101.44,101.75,100.53,100.58,18568.0,98.9021,99.2043,98.0148,98.0636,18568.0
2022-04-01 10:30:00,100.62,100.79,100.51,100.6,21920.0,98.1026,98.2683,97.9953,98.0831,21920.0
2022-04-01 11:00:00,100.58,100.84,100.5,100.79,10313.0,98.0636,98.3171,97.9856,98.2683,10313.0
2022-04-01 11:30:00,100.74,100.81,100.54,100.55,14445.0,98.2196,98.2878,98.0246,98.0343,14445.0
2022-04-01 12:00:00,100.64,100.65,100.19,100.37,11018.0,98.1221,98.1318,97.6834,97.8589,11018.0
2022-04-01 12:30:00,100.34,100.55,100.1,100.47,16602.0,97.8296,98.0343,97.5956,97.9564,16602.0
2022-04-01 13:00:00,100.5,100.52,100.23,100.37,13388.0,97.9856,98.0051,97.7224,97.8589,13388.0
2022-04-01 13:30:00,100.37,100.52,100.27,100.51,11062.0,97.8589,98.0051,97.7614,97.9953,11062.0
2022-04-01 14:00:00,100.51,100.81,100.47,100.81,8484.0,97.9953,98.2878,97.9564,98.2878,8484.0
2022-04-01 14:30:00,100.8,100.9,100.52,100.59,9866.0,98.2781,98.3756,98.0051,98.0733,9866.0
2022-04-01 15:00:00,100.62,100.67,100.23,100.3,15735.0,98.1026,98.1513,97.7224,97.7906,15735.0
2022-04-01 15:30:00,100.29,100.63,100.03,100.51,60229.0,97.7809,98.1123,97.5274,97.9953,60229.0
2022-04-04 09:30:00,99.92,100.02,98.7,99.35,24764.0,97.4201,97.5176,96.2306,96.8644,24764.0
2022-04-04 10:00:00,99.23,99.96,99.22,99.86,15130.0,96.7474,97.4591,96.7376,97.3616,15130.0
2022-04-04 10:30:00,99.86,99.98,99.25,99.26,18511.0,97.3616,97.4786,96.7669,96.7766,18511.0
2022-04-04 11:00:00,99.23,99.26,98.63,98.65,15372.0,96.7474,96.7766,96.1624,96.1819,15372.0
2022-04-04 11:30:00,98.58,98.79,98.57,98.76,11318.0,96.1136,96.3184,96.1039,96.2891,11318.0
2022-04-04 12:00:00,98.81,99.25,98.74,99.19,18484.0,96.3379,96.7669,96.2696,96.7084,18484.0
2022-04-04 12:30:00,99.17,99.31,99.03,99.29,13520.0,96.6889,96.8254,96.5524,96.8059,13520.0
2022-04-04 13:00:00,99.26,99.4,99.13,99.38,10252.0,96.7766,96.9131,96.6499,96.8936,10252.0
2022-04-04 13:30:00,99.35,99.46,99.33,99.44,9022.0,96.8644,96.9716,96.8449,96.9521,9022.0
2022-04-04 14:00:00,99.47,99.67,99.47,99.55,14794.0,96.9814,97.1764,96.9814,97.0594,14794.0
2022-04-04 14:30:00,99.56,99.6,99.29,99.29,11026.0,97.0691,97.1081,96.8059,96.8059,11026.0
2022-04-04 15:00:00,99.31,99.51,99.23,99.4,20832.0,96.8254,97.0204,96.7474,96.9131,20832.0
2022-04-04 15:30:00,99.4,99.4,98.84,99.02,76455.0,96.9131,96.9131,96.3671,96.5426,76455.0
2022-04-05 09:30:00,98.74,99.97,98.74,99.61,19336.0,96.2696,97.4689,96.2696,97.1179,19336.0
2022-04-05 10:00:00,99.74,99.84,98.96,99.07,26572.0,97.2446,97.3421,96.4841,96.5914,26572.0
2022-04-05 10:30:00,99.03,99.63,98.97,99.37,19337.0,96.5524,97.1374,96.4939,96.8839,19337.0
2022-04-05 11:00:00,99.41,99.84,99.41,99.79,18755.0,96.9229,97.3421,96.9229,97.2934,18755.0
2022-04-05 11:30:00,99.79,100.24,99.77,100.03,11516.0,97.2934,97.7321,97.2739,97.5274,11516.0
2022-04-05 12:00:00,99.99,100.43,99.95,100.41,12109.0,97.4884,97.9174,97.4494,97.8979,12109.0
2022-04-05 12:30:00,100.42,100.84,100.37,100.67,18974.0,97.9076,98.3171,97.8589,98.1513,18974.0
2022-04-05 13:00:00,100.67,100.98,100.58,100.94,11776.0,98.1513,98.4536,98.0636,98.4146,11776.0
2022-04-05 13:30:00,100.97,101.28,100.92,101.25,17774.0,98.4438,98.7461,98.3951,98.7168,17774.0
2022-04-05 14:00:00,101.24,101.24,100.98,101.0,15494.0,98.7071,98.7071,98.4536,98.4731,15494.0
2022-04-05 14:30:00,101.02,101.34,101.0,101.23,24799.0,98.4926,98.8046,98.4731,98.6973,24799.0
2022-04-05 15:00:00,101.26,101.45,101.23,101.36,39934.0,98.7266,98.9118,98.6973,98.8241,39934.0
2022-04-05 15:30:00,101.35,101.36,100.67,100.84,125143.0,98.8143,98.8241,98.1513,98.3171,125143.0
2022-04-06 09:30:00,100.6,101.71,100.31,101.44,21664.0,98.0831,99.1653,97.8004,98.9021,21664.0
2022-04-06 10:00:00,101.38,102.12,101.32,101.96,23089.0,98.8436,99.5651,98.7851,99.4091,23089.0
2022-04-06 10:30:00,101.95,102.18,101.72,102.04,16736.0,99.3993,99.6236,99.1751,99.4871,16736.0
2022-04-06 11:00:00,102.06,102.34,101.95,102.18,18749.0,99.5066,99.7796,99.3993,99.6236,18749.0
2022-04-06 11:30:00,102.22,102.35,101.91,101.92,25118.0,99.6626,99.7893,99.3603,99.3701,25118.0
2022-04-06 12:00:00,101.94,102.1,101.85,102.04,8817.0,99.3896,99.5456,99.3018,99.4871,8817.0
2022-04-06 12:30:00,102.09,102.21,101.94,101.94,9765.0,99.5358,99.6528,99.3896,99.3896,9765.0
2022-04-06 13:00:00,102.04,102.11,101.43,101.43,31343.0,99.4871,99.5553,98.8923,98.8923,31343.0
2022-04-06 13:30:00,101.41,101.79,101.26,101.65,29509.0,98.8728,99.2433,98.7266,99.1068,29509.0
2022-04-06 14:00:00,101.55,101.97,101.26,101.29,26516.0,99.0093,99.4188,98.7266,98.7558,26516.0
2022-04-06 14:30:00,101.34,101.98,101.3,101.96,61493.0,98.8046,99.4286,98.7656,99.4091,61493.0
2022-04-06 15:00:00,101.98,102.06,101.57,101.59,31921.0,99.4286,99.5066,99.0288,99.0483,31921.0
2022-04-06 15:30:00,101.53,101.77,101.33,101.58,85681.0,98.9898,99.2238,98.7948,99.0386,85681.0
2022-04-07 09:30:00,101.36,101.9,100.55,100.55,30801.0,98.8241,99.3506,98.0343,98.0343,30801.0
2022-04-07 10:00:00,100.59,100.62,99.91,100.15,21719.0,98.0733,98.1026,97.4104,97.6444,21719.0
2022-04-07 10:30:00,100.17,100.78,100.14,100.41,48374.0,97.6639,98.2586,97.6346,97.8979,48374.0
2022-04-07 11:00:00,100.44,100.64,100.32,100.39,19469.0,97.9271,98.1221,97.8101,97.8784,19469.0
2022-04-07 11:30:00,100.27,100.81,100.25,100.69,10015.0,97.7614,98.2878,97.7419,98.1708,10015.0
2022-04-07 12:00:00,100.56,100.65,100.39,100.48,9076.0,98.0441,98.1318,97.8784,97.9661,9076.0
2022-04-07 12:30:00,100.49,100.71,100.47,100.53,7697.0,97.9759,98.1903,97.9564,98.0148,7697.0
2022-04-07 13:00:00,100.54,101.06,100.54,100.89,16147.0,98.0246,98.5316,98.0246,98.3658,16147.0
2022-04-07 13:30:00,100.8,100.93,100.62,100.93,18122.0,98.2781,98.4048,98.1026,98.4048,18122.0
2022-04-07 14:00:00,100.86,101.11,100.85,101.04,9027.0,98.3366,98.5803,98.3268,98.5121,9027.0
2022-04-07 14:30:00,101.04,101.66,100.99,101.66,11818.0,98.5121,99.1166,98.4633,99.1166,11818.0
2022-04-07 15:00:00,101.65,101.8,101.53,101.65,16154.0,99.1068,99.2531,98.9898,99.1068,16154.0
2022-04-07 15:30:00,101.64,101.95,101.46,101.5,92016.0,99.0971,99.3993,98.9216,98.9606,92016.0
2022-04-08 09:30:00,102.07,102.14,101.14,101.45,15960.0,99.5163,99.5846,98.6096,98.9118,15960.0
2022-04-08 10:00:00,101.35,101.79,101.26,101.72,8475.0,98.8143,99.2433,98.7266,99.1751,8475.0
2022-04-08 10:30:00,101.86,102.6,101.77,102.48,24903.0,99.3116,100.0331,99.2238,99.9161,24903.0
2022-04-08 11:00:00,102.49,102.71,102.46,102.68,8918.0,99.9258,100.1403,99.8966,100.1111,8918.0
2022-04-08 11:30:00,102.87,103.0,102.76,103.0,32210.0,100.2963,100.4231,100.1891,100.4231,32210.0
2022-04-08 12:00:00,102.98,103.08,102.78,102.92,8973.0,100.4036,100.5011,100.2086,100.3451,8973.0
2022-04-08 12:30:00,102.89,102.89,102.64,102.84,8318.0,100.3158,100.3158,100.0721,100.2671,8318.0
2022-04-08 13:00:00,102.84,102.85,102.61,102.67,7123.0,100.2671,100.2768,100.0428,100.1013,7123.0
2022-04-08 13:30:00,102.73,102.77,102.57,102.61,8850.0,100.1598,100.1988,100.0038,100.0428,8850.0
2022-04-08 14:00:00,102.63,102.82,102.53,102.76,18624.0,100.0623,100.2476,99.9648,100.1891,18624.0
2022-04-08 14:30:00,102.78,102.89,102.68,102.72,41053.0,100.2086,100.3158,100.1111,100.1501,41053.0
2022-04-08 15:00:00,102.74,102.95,102.6,102.93,31518.0,100.1696,100.3743,100.0331,100.3548,31518.0
2022-04-08 15:30:00,102.95,102.99,102.39,102.53,89483.0,100.3743,100.4133,99.8283,99.9648,89483.0
2022-04-11 09:30:00,102.97,104.18,102.86,104.18,25837.0,100.3938,101.5735,100.2866,101.5735,25837.0
2022-04-11 10:00:00,104.12,104.83,103.86,104.26,19509.0,101.515,102.2073,101.2615,101.6515,19509.0
2022-04-11 10:30:00,104.34,104.43,103.9,104.14,21903.0,101.7295,101.8173,101.3005,101.5345,21903.0
2022-04-11 11:00:00,104.13,104.15,103.9,104.09,12426.0,101.5248,101.5443,101.3005,101.4858,12426.0
2022-04-11 11:30:00,104.12,104.24,103.85,104.07,10803.0,101.515,101.632,101.2518,101.4663,10803.0
2022-04-11 12:00:00,104.02,104.06,103.87,103.95,12805.0,101.4175,101.4565,101.2713,101.3493,12805.0
2022-04-11 12:30:00,103.92,103.92,103.44,103.5,17473.0,101.32,101.32,100.852,100.9105,17473.0
2022-04-11 13:00:00,103.5,103.62,103.42,103.5,12495.0,100.9105,101.0275,100.8325,100.9105,12495.0
2022-04-11 13:30:00,103.46,103.57,103.34,103.4,13070.0,100.8715,100.9788,100.7545,100.813,13070.0
2022-04-11 14:00:00,103.38,103.38,103.06,103.26,13437.0,100.7935,100.7935,100.4816,100.6765,13437.0
2022-04-11 14:30:00,103.23,103.54,103.19,103.45,13660.0,100.6473,100.9495,100.6083,100.8618,13660.0
2022-04-11 15:00:00,103.5,103.69,103.11,103.13,48179.0,100.9105,101.0958,100.5303,100.5498,48179.0
2022-04-11 15:30:00,103.12,103.17,102.6,102.82,94010.0,100.5401,100.5888,100.0331,100.2476,94010.0
2022-04-12 09:30:00,102.47,103.75,102.04,103.38,9343.0,99.9063,101.1543,99.4871,100.7935,9343.0
2022-04-12 10:00:00,103.32,103.53,103.14,103.36,20490.0,100.735,100.9398,100.5595,100.774,20490.0
2022-04-12 10:30:00,103.4,103.48,103.14,103.29,7887.0,100.813,100.891,100.5595,100.7058,7887.0
2022-04-12 11:00:00,103.31,103.36,103.08,103.24,6923.0,100.7253,100.774,100.5011,100.657,6923.0
2022-04-12 11:30:00,103.24,103.31,103.04,103.07,8230.0,100.657,100.7253,100.4621,100.4913,8230.0
2022-04-12 12:00:00,103.07,103.1,102.64,102.64,9145.0,100.4913,100.5206,100.0721,100.0721,9145.0
2022-04-12 12:30:00,102.71,102.84,102.36,102.37,9333.0,100.1403,100.2671,99.7991,99.8088,9333.0
2022-04-12 13:00:00,102.39,102.58,102.23,102.5,12506.0,99.8283,100.0136,99.6723,99.9356,12506.0
2022-04-12 13:30:00,102.46,102.46,101.83,101.89,15610.0,99.8966,99.8966,99.2823,99.3408,15610.0
2022-04-12 14:00:00,101.88,102.19,101.78,101.83,16079.0,99.3311,99.6333,99.2336,99.2823,16079.0
2022-04-12 14:30:00,101.83,101.83,101.5,101.52,11311.0,99.2823,99.2823,98.9606,98.9801,11311.0
2022-04-12 15:00:00,101.51,101.52,100.99,101.17,16480.0,98.9703,98.9801,98.4633,98.6388,16480.0
2022-04-12 15:30:00,101.15,101.6,101.11,101.51,59552.0,98.6193,99.0581,98.5803,98.9703,59552.0
2022-04-13 09:30:00,100.68,102.22,100.39,101.23,34110.0,98.1611,99.6626,97.8784,98.6973,34110.0
2022-04-13 10:00:00,101.27,101.38,100.73,100.99,21240.0,98.7363,98.8436,98.2098,98.4633,21240.0
2022-04-13 10:30:00,100.95,101.19,100.81,101.15,16396.0,98.4243,98.6583,98.2878,98.6193,16396.0
2022-04-13 11:00:00,101.19,101.47,101.18,101.47,7318.0,98.6583,98.9313,98.6486,98.9313,7318.0
2022-04-13 11:30:00,101.52,101.67,101.43,101.48,7977.0,98.9801,99.1263,98.8923,98.9411,7977.0
2022-04-13 12:00:00,101.45,101.68,101.45,101.47,5875.0,98.9118,99.1361,98.9118,98.9313,5875.0
2022-04-13 12:30:00,101.57,101.66,101.37,101.4,7737.0,99.0288,99.1166,98.8338,98.8631,7737.0
2022-04-13 13:00:00,101.39,101.8,101.39,101.68,11177.0,98.8533,99.2531,98.8533,99.1361,11177.0
2022-04-13 13:30:00,101.67,101.74,101.48,101.69,8476.0,99.1263,99.1946,98.9411,99.1458,8476.0
2022-04-13 14:00:00,101.7,101.84,101.63,101.75,16912.0,99.1556,99.2921,99.0873,99.2043,16912.0
2022-04-13 14:30:00,101.69,102.02,101.68,101.94,19904.0,99.1458,99.4676,99.1361,99.3896,19904.0
2022-04-13 15:00:00,101.93,102.07,101.89,102.03,13829.0,99.3798,99.5163,99.3408,99.4773,13829.0
2022-04-13 15:30:00,102.04,102.42,102.02,102.28,55139.0,99.4871,99.8576,99.4676,99.7211,55139.0
2022-04-14 09:30:00,102.45,103.19,102.23,102.5,25754.0,99.8868,100.6083,99.6723,99.9356,25754.0
2022-04-14 10:00:00,102.74,102.99,102.62,102.88,30863.0,100.1696,100.4133,100.0526,100.3061,30863.0
2022-04-14 10:30:00,102.97,103.22,102.91,103.05,3685.0,100.3938,100.6375,100.3353,100.4718,3685.0
2022-04-14 11:00:00,103.0,103.41,102.98,103.28,4484.0,100.4231,100.8228,100.4036,100.696,4484.0
2022-04-14 11:30:00,103.33,103.33,102.97,103.08,4038.0,100.7448,100.7448,100.3938,100.5011,4038.0
2022-04-14 12:00:00,103.04,103.27,102.94,102.94,14627.0,100.4621,100.6863,100.3646,100.3646,14627.0
2022-04-14 12:30:00,102.91,103.25,102.82,103.25,16076.0,100.3353,100.6668,100.2476,100.6668,16076.0
2022-04-14 13:00:00,103.27,103.27,102.92,103.09,9098.0,100.6863,100.6863,100.3451,100.5108,9098.0
2022-04-14 13:30:00,103.06,103.09,102.87,102.98,6214.0,100.4816,100.5108,100.2963,100.4036,6214.0
2022-04-14 14:00:00,102.98,103.26,102.95,103.26,23633.0,100.4036,100.6765,100.3743,100.6765,23633.0
2022-04-14 14:30:00,103.27,103.27,103.09,103.2,15246.0,100.6863,100.6863,100.5108,100.618,15246.0
2022-04-14 15:00:00,103.07,103.1,102.73,103.03,15445.0,100.4913,100.5206,100.1598,100.4523,15445.0
2022-04-14 15:30:00,103.04,103.14,102.89,102.94,36984.0,100.4621,100.5595,100.3158,100.3646,36984.0
2022-04-18 09:30:00,102.22,103.46,102.22,102.57,10372.0,99.6626,100.8715,99.6626,100.0038,10372.0
2022-04-18 10:00:00,102.57,102.6,101.91,101.93,10494.0,100.0038,100.0331,99.3603,99.3798,10494.0
2022-04-18 10:30:00,102.06,102.4,102.05,102.13,12989.0,99.5066,99.8381,99.4968,99.5748,12989.0
2022-04-18 11:00:00,102.17,102.52,102.09,102.14,5885.0,99.6138,99.9551,99.5358,99.5846,5885.0
2022-04-18 11:30:00,102.13,102.23,101.88,102.07,4531.0,99.5748,99.6723,99.3311,99.5163,4531.0
2022-04-18 12:00:00,102.08,102.11,101.89,101.97,5877.0,99.5261,99.5553,99.3408,99.4188,5877.0
2022-04-18 12:30:00,101.94,102.17,101.8,102.17,8077.0,99.3896,99.6138,99.2531,99.6138,8077.0
2022-04-18 13:00:00,102.28,102.3,102.09,102.13,5294.0,99.7211,99.7406,99.5358,99.5748,5294.0
2022-04-18 13:30:00,102.19,102.5,102.19,102.45,4456.0,99.6333,99.9356,99.6333,99.8868,4456.0
2022-04-18 14:00:00,102.47,102.55,102.19,102.27,6539.0,99.9063,99.9843,99.6333,99.7113,6539.0
2022-04-18 14:30:00,102.29,102.4,102.23,102.32,8845.0,99.7308,99.8381,99.6723,99.7601,8845.0
2022-04-18 15:00:00,102.28,102.36,101.88,101.88,15206.0,99.7211,99.7991,99.3311,99.3311,15206.0
2022-04-18 15:30:00,101.86,101.9,101.63,101.88,76525.0,99.3116,99.3506,99.0873,99.3311,76525.0
2022-04-19 09:30:00,102.51,102.89,101.57,102.42,18415.0,99.9453,100.3158,99.0288,99.8576,18415.0
2022-04-19 10:00:00,102.41,102.62,102.07,102.26,16981.0,99.8478,100.0526,99.5163,99.7016,16981.0
2022-04-19 10:30:00,102.25,102.5,102.1,102.25,19416.0,99.6918,99.9356,99.5456,99.6918,19416.0
2022-04-19 11:00:00,102.2,102.26,102.03,102.1,12465.0,99.6431,99.7016,99.4773,99.5456,12465.0
2022-04-19 11:30:00,102.1,102.21,101.97,102.09,14762.0,99.5456,99.6528,99.4188,99.5358,14762.0
2022-04-19 12:00:00,102.04,102.04,101.84,101.97,13396.0,99.4871,99.4871,99.2921,99.4188,13396.0
2022-04-19 12:30:00,101.99,102.13,101.95,102.08,12209.0,99.4383,99.5748,99.3993,99.5261,12209.0
2022-04-19 13:00:00,102.12,102.18,101.97,101.97,9729.0,99.5651,99.6236,99.4188,99.4188,9729.0
2022-04-19 13:30:00,102.01,102.17,101.99,102.01,19621.0,99.4578,99.6138,99.4383,99.4578,19621.0
2022-04-19 14:00:00,102.01,102.06,101.85,101.98,11728.0,99.4578,99.5066,99.3018,99.4286,11728.0
2022-04-19 14:30:00,102.02,102.14,101.98,102.14,34506.0,99.4676,99.5846,99.4286,99.5846,34506.0
2022-04-19 15:00:00,102.09,102.68,102.06,102.55,61943.0,99.5358,100.1111,99.5066,99.9843,61943.0
2022-04-19 15:30:00,102.56,102.88,102.54,102.68,66753.0,99.9941,100.3061,99.9746,100.1111,66753.0
2022-04-20 09:30:00,103.24,104.21,103.15,103.76,7327.0,100.657,101.6028,100.5693,101.164,7327.0
2022-04-20 10:00:00,103.78,104.14,103.63,104.0,12030.0,101.1835,101.5345,101.0373,101.398,12030.0
2022-04-20 10:30:00,104.08,104.74,104.07,104.68,11137.0,101.476,102.1195,101.4663,102.061,11137.0
2022-04-20 11:00:00,104.68,104.78,104.44,104.75,11482.0,102.061,102.1585,101.827,102.1293,11482.0
2022-04-20 11:30:00,104.73,105.15,104.73,105.04,23125.0,102.1098,102.5193,102.1098,102.412,23125.0
2022-04-20 12:00:00,105.04,105.11,104.92,105.01,6534.0,102.412,102.4803,102.295,102.3828,6534.0
2022-04-20 12:30:00,104.95,105.26,104.91,105.13,11135.0,102.3243,102.6265,102.2853,102.4998,11135.0
2022-04-20 13:00:00,105.15,105.26,104.96,105.03,18770.0,102.5193,102.6265,102.334,102.4023,18770.0
2022-04-20 13:30:00,105.05,105.54,105.03,105.5,13433.0,102.4218,102.8995,102.4023,102.8605,13433.0
2022-04-20 14:00:00,105.44,105.57,105.15,105.32,9603.0,102.802,102.9288,102.5193,102.685,9603.0
2022-04-20 14:30:00,105.29,105.31,104.91,104.95,18159.0,102.6558,102.6753,102.2853,102.3243,18159.0
2022-04-20 15:00:00,104.97,105.38,104.96,105.34,16813.0,102.3438,102.7435,102.334,102.7045,16813.0
2022-04-20 15:30:00,105.36,105.6,105.28,105.43,87467.0,102.724,102.958,102.646,102.7923,87467.0
2022-04-21 09:30:00,106.05,106.25,104.48,105.82,53699.0,103.3967,103.5917,101.866,103.1725,53699.0
2022-04-21 10:00:00,105.78,106.46,105.53,106.25,21059.0,103.1335,103.7965,102.8898,103.5917,21059.0
2022-04-21 10:30:00,106.28,106.68,106.12,106.56,16261.0,103.621,104.011,103.465,103.894,16261.0
2022-04-21 11:00:00,106.56,106.57,106.13,106.16,23285.0,103.894,103.9037,103.4747,103.504,23285.0
2022-04-21 11:30:00,106.24,106.48,106.11,106.36,9784.0,103.582,103.816,103.4552,103.699,9784.0
2022-04-21 12:00:00,106.38,106.38,106.12,106.23,15797.0,103.7185,103.7185,103.465,103.5722,15797.0
2022-04-21 12:30:00,106.22,106.34,106.08,106.08,16657.0,103.5625,103.6795,103.426,103.426,16657.0
2022-04-21 13:00:00,106.1,106.21,105.93,106.15,19099.0,103.4455,103.5527,103.2797,103.4942,19099.0
2022-04-21 13:30:00,106.16,106.36,106.04,106.08,14195.0,103.504,103.699,103.387,103.426,14195.0
2022-04-21 14:00:00,106.09,106.1,105.63,105.9,28489.0,103.4357,103.4455,102.9873,103.2505,28489.0
2022-04-21 14:30:00,105.89,106.05,105.3,105.61,30695.0,103.2407,103.3967,102.6655,102.9678,30695.0
2022-04-21 15:00:00,105.63,106.13,105.45,106.11,44489.0,102.9873,103.4747,102.8118,103.4552,44489.0
2022-04-21 15:30:00,106.04,106.21,105.87,105.88,178684.0,103.387,103.5527,103.2212,103.231,178684.0
2022-04-22 09:30:00,105.17,105.58,104.51,104.51,18762.0,102.5388,102.9385,101.8953,101.8953,18762.0
2022-04-22 10:00:00,104.32,104.46,103.98,104.42,23456.0,101.71,101.8465,101.3785,101.8075,23456.0
2022-04-22 10:30:00,104.39,104.49,103.99,104.17,48525.0,101.7783,101.8758,101.3883,101.5638,48525.0
2022-04-22 11:00:00,104.17,104.37,104.02,104.04,32649.0,101.5638,101.7588,101.4175,101.437,32649.0
2022-04-22 11:30:00,104.09,104.09,103.78,104.0,19486.0,101.4858,101.4858,101.1835,101.398,19486.0
2022-04-22 12:00:00,103.97,104.36,103.97,104.35,10585.0,101.3688,101.749,101.3688,101.7393,10585.0
2022-04-22 12:30:00,104.38,104.64,104.3,104.31,9657.0,101.7685,102.022,101.6905,101.7003,9657.0
2022-04-22 13:00:00,104.26,104.6,104.23,104.59,14365.0,101.6515,101.983,101.6223,101.9733,14365.0
2022-04-22 13:30:00,104.56,104.59,104.27,104.32,15413.0,101.944,101.9733,101.6613,101.71,15413.0
2022-04-22 14:00:00,104.3,104.48,104.18,104.19,20549.0,101.6905,101.866,101.5735,101.5833,20549.0
2022-04-22 14:30:00,104.21,104.26,104.07,104.2,35728.0,101.6028,101.6515,101.4663,101.593,35728.0
2022-04-22 15:00:00,104.21,104.3,103.95,104.03,35427.0,101.6028,101.6905,101.3493,101.4273,35427.0
2022-04-22 15:30:00,104.04,104.42,103.38,103.45,128684.0,101.437,101.8075,100.7935,100.8618,128684.0
2022-04-25 09:30:00,102.63,102.91,100.45,100.48,41925.0,100.0623,100.3353,97.9369,97.9661,41925.0
2022-04-25 10:00:00,100.45,100.53,99.74,100.07,18463.0,97.9369,98.0148,97.2446,97.5664,18463.0
2022-04-25 10:30:00,99.99,100.09,99.02,99.02,39100.0,97.4884,97.5859,96.5426,96.5426,39100.0
2022-04-25 11:00:00,99.0,99.45,99.0,99.19,24128.0,96.5231,96.9619,96.5231,96.7084,24128.0
2022-04-25 11:30:00,99.2,99.6,98.91,99.35,16366.0,96.7181,97.1081,96.4354,96.8644,16366.0
2022-04-25 12:00:00,99.4,100.0,99.29,99.82,15731.0,96.9131,97.4981,96.8059,97.3226,15731.0
2022-04-25 12:30:00,99.85,100.15,99.76,100.13,14672.0,97.3519,97.6444,97.2641,97.6249,14672.0
2022-04-25 13:00:00,100.22,100.52,99.97,100.34,8579.0,97.7126,98.0051,97.4689,97.8296,8579.0
2022-04-25 13:30:00,100.33,100.33,100.0,100.2,16590.0,97.8199,97.8199,97.4981,97.6931,16590.0
2022-04-25 14:00:00,100.23,100.95,100.12,100.95,32568.0,97.7224,98.4243,97.6151,98.4243,32568.0
2022-04-25 14:30:00,101.11,101.46,101.09,101.33,17219.0,98.5803,98.9216,98.5608,98.7948,17219.0
2022-04-25 15:00:00,101.38,102.08,101.17,101.87,21430.0,98.8436,99.5261,98.6388,99.3213,21430.0
2022-04-25 15:30:00,101.88,102.31,101.74,101.98,75680.0,99.3311,99.7503,99.1946,99.4286,75680.0
2022-04-26 09:30:00,100.52,101.48,100.27,101.48,24001.0,98.0051,98.9411,97.7614,98.9411,24001.0
2022-04-26 10:00:00,101.51,101.79,101.02,101.34,11943.0,98.9703,99.2433,98.4926,98.8046,11943.0
2022-04-26 10:30:00,101.33,101.59,101.07,101.57,24956.0,98.7948,99.0483,98.5413,99.0288,24956.0
2022-04-26 11:00:00,101.41,102.05,101.32,101.92,26885.0,98.8728,99.4968,98.7851,99.3701,26885.0
2022-04-26 11:30:00,101.84,101.87,101.15,101.18,13010.0,99.2921,99.3213,98.6193,98.6486,13010.0
2022-04-26 12:00:00,101.15,101.57,101.05,101.56,13065.0,98.6193,99.0288,98.5218,99.0191,13065.0
2022-04-26 12:30:00,101.55,101.55,101.03,101.37,9241.0,99.0093,99.0093,98.5023,98.8338,9241.0
2022-04-26 13:00:00,101.37,101.37,100.59,100.65,8832.0,98.8338,98.8338,98.0733,98.1318,8832.0
2022-04-26 13:30:00,100.58,101.02,100.55,100.84,10732.0,98.0636,98.4926,98.0343,98.3171,10732.0
2022-04-26 14:00:00,100.75,101.01,100.62,101.01,14754.0,98.2293,98.4828,98.1026,98.4828,14754.0
2022-04-26 14:30:00,100.95,101.05,100.63,100.76,16825.0,98.4243,98.5218,98.1123,98.2391,16825.0
2022-04-26 15:00:00,100.79,100.79,100.31,100.31,16533.0,98.2683,98.2683,97.8004,97.8004,16533.0
2022-04-26 15:30:00,100.37,100.48,99.95,100.0,72834.0,97.8589,97.9661,97.4494,97.4981,72834.0
2022-04-27 09:30:00,100.27,101.28,100.0,101.27,17748.0,97.7614,98.7461,97.4981,98.7363,17748.0
2022-04-27 10:00:00,101.46,101.51,100.52,100.53,13325.0,98.9216,98.9703,98.0051,98.0148,13325.0
2022-04-27 10:30:00,100.45,101.25,100.15,101.19,13465.0,97.9369,98.7168,97.6444,98.6583,13465.0
2022-04-27 11:00:00,101.2,101.42,100.92,101.29,13418.0,98.6681,98.8826,98.3951,98.7558,13418.0
2022-04-27 11:30:00,101.4,101.71,101.36,101.59,8754.0,98.8631,99.1653,98.8241,99.0483,8754.0
2022-04-27 12:00:00,101.59,101.71,101.44,101.67,5826.0,99.0483,99.1653,98.9021,99.1263,5826.0
2022-04-27 12:30:00,101.72,101.89,101.59,101.75,5987.0,99.1751,99.3408,99.0483,99.2043,5987.0
2022-04-27 13:00:00,101.72,101.72,101.14,101.39,9648.0,99.1751,99.1751,98.6096,98.8533,9648.0
2022-04-27 13:30:00,101.43,101.68,101.25,101.6,7764.0,98.8923,99.1361,98.7168,99.0581,7764.0
2022-04-27 14:00:00,101.58,101.65,101.3,101.35,8350.0,99.0386,99.1068,98.7656,98.8143,8350.0
2022-04-27 14:30:00,101.32,101.48,100.9,100.94,9669.0,98.7851,98.9411,98.3756,98.4146,9669.0
2022-04-27 15:00:00,100.97,100.98,100.72,100.94,14188.0,98.4438,98.4536,98.2001,98.4146,14188.0
2022-04-27 15:30:00,100.94,101.0,100.39,100.56,56083.0,98.4146,98.4731,97.8784,98.0441,56083.0
2022-04-28 09:30:00,101.45,101.45,100.44,100.54,16613.0,98.9118,98.9118,97.9271,98.0246,16613.0
2022-04-28 10:00:00,100.53,100.58,100.23,100.41,13692.0,98.0148,98.0636,97.7224,97.8979,13692.0
2022-04-28 10:30:00,100.32,100.37,99.94,100.34,11070.0,97.8101,97.8589,97.4396,97.8296,11070.0
2022-04-28 11:00:00,100.39,100.4,99.93,100.0,9064.0,97.8784,97.8881,97.4299,97.4981,9064.0
2022-04-28 11:30:00,100.05,100.23,99.81,100.16,6995.0,97.5469,97.7224,97.3129,97.6541,6995.0
2022-04-28 12:00:00,100.2,100.69,100.15,100.69,7145.0,97.6931,98.1708,97.6444,98.1708,7145.0
2022-04-28 12:30:00,100.73,101.1,100.67,101.04,6090.0,98.2098,98.5706,98.1513,98.5121,6090.0
2022-04-28 13:00:00,101.06,101.3,100.96,101.12,7430.0,98.5316,98.7656,98.4341,98.5901,7430.0
2022-04-28 13:30:00,101.21,101.29,101.0,101.0,7577.0,98.6778,98.7558,98.4731,98.4731,7577.0
2022-04-28 14:00:00,101.06,101.14,100.94,101.08,8685.0,98.5316,98.6096,98.4146,98.5511,8685.0
2022-04-28 14:30:00,101.06,101.43,100.97,101.37,8888.0,98.5316,98.8923,98.4438,98.8338,8888.0
2022-04-28 15:00:00,101.39,101.55,101.29,101.51,14182.0,98.8533,99.0093,98.7558,98.9703,14182.0
2022-04-28 15:30:00,101.5,101.88,101.24,101.83,119956.0,98.9606,99.3311,98.7071,99.2823,119956.0
2022-04-29 09:30:00,101.21,101.3,100.49,101.03,10032.0,98.6778,98.7656,97.9759,98.5023,10032.0
2022-04-29 10:00:00,101.04,101.23,100.3,100.3,7556.0,98.5121,98.6973,97.7906,97.7906,7556.0
2022-04-29 10:30:00,100.24,100.57,100.24,100.44,6484.0,97.7321,98.0538,97.7321,97.9271,6484.0
2022-04-29 11:00:00,100.39,100.72,100.37,100.61,6707.0,97.8784,98.2001,97.8589,98.0928,6707.0
2022-04-29 11:30:00,100.65,100.78,100.45,100.47,7246.0,98.1318,98.2586,97.9369,97.9564,7246.0
2022-04-29 12:00:00,100.4,100.4,99.91,100.07,6400.0,97.8881,97.8881,97.4104,97.5664,6400.0
2022-04-29 12:30:00,100.08,100.15,99.83,99.99,7187.0,97.5761,97.6444,97.3324,97.4884,7187.0
2022-04-29 13:00:00,100.09,100.2,99.92,100.03,4648.0,97.5859,97.6931,97.4201,97.5274,4648.0
2022-04-29 13:30:00,100.06,100.3,99.9,100.0,6995.0,97.5566,97.7906,97.4006,97.4981,6995.0
2022-04-29 14:00:00,99.95,100.1,99.82,99.96,13123.0,97.4494,97.5956,97.3226,97.4591,13123.0
2022-04-29 14:30:00,99.94,100.04,99.55,99.57,26222.0,97.4396,97.5371,97.0594,97.0789,26222.0
2022-04-29 15:00:00,99.59,99.59,98.81,98.91,20411.0,97.0984,97.0984,96.3379,96.4354,20411.0
2022-04-29 15:30:00,98.81,99.02,97.9,98.11,84860.0,96.3379,96.5426,95.4506,95.6554,84860.0
2022-05-02 09:30:00,98.7,99.36,98.29,98.91,15551.0,96.2306,96.8741,95.8309,96.4354,15551.0
2022-05-02 10:00:00,98.91,99.49,98.53,99.24,12003.0,96.4354,97.0009,96.0649,96.7571,12003.0
2022-05-02 10:30:00,99.3,99.5,98.88,98.91,9215.0,96.8156,97.0106,96.4061,96.4354,9215.0
2022-05-02 11:00:00,98.8,98.85,98.27,98.28,6137.0,96.3281,96.3769,95.8114,95.8211,6137.0
2022-05-02 11:30:00,98.19,98.52,98.14,98.32,5871.0,95.7334,96.0551,95.6846,95.8601,5871.0
2022-05-02 12:00:00,98.38,98.43,98.04,98.3,7124.0,95.9186,95.9674,95.5871,95.8406,7124.0
2022-05-02 12:30:00,98.27,98.32,97.7,97.7,4845.0,95.8114,95.8601,95.2557,95.2557,4845.0
2022-05-02 13:00:00,97.74,98.0,97.6,97.7,6458.0,95.2947,95.5481,95.1582,95.2557,6458.0
2022-05-02 13:30:00,97.68,97.75,97.21,97.35,5532.0,95.2362,95.3044,94.7779,94.9144,5532.0
2022-05-02 14:00:00,97.17,97.41,96.78,96.86,5859.0,94.7389,94.9729,94.3587,94.4367,5859.0
2022-05-02 14:30:00,96.83,96.88,96.46,96.59,9875.0,94.4074,94.4562,94.0467,94.1734,9875.0
2022-05-02 15:00:00,96.55,97.79,96.55,97.66,12280.0,94.1344,95.3434,94.1344,95.2167,12280.0
2022-05-02 15:30:00,97.74,98.18,97.67,98.11,47387.0,95.2947,95.7236,95.2264,95.6554,47387.0
2022-05-03 09:30:00,98.57,98.76,97.99,98.57,14674.0,96.1039,96.2891,95.5384,96.1039,14674.0
2022-05-03 10:00:00,98.47,98.88,98.14,98.82,14333.0,96.0064,96.4061,95.6846,96.3476,14333.0
2022-05-03 10:30:00,98.92,99.23,98.85,99.09,9271.0,96.4451,96.7474,96.3769,96.6109,9271.0
2022-05-03 11:00:00,98.97,99.43,98.89,99.43,7776.0,96.4939,96.9424,96.4159,96.9424,7776.0
2022-05-03 11:30:00,99.45,99.69,99.3,99.37,6085.0,96.9619,97.1959,96.8156,96.8839,6085.0
2022-05-03 12:00:00,99.39,99.67,99.22,99.34,8365.0,96.9034,97.1764,96.7376,96.8546,8365.0
2022-05-03 12:30:00,99.22,99.35,99.1,99.22,6900.0,96.7376,96.8644,96.6206,96.7376,6900.0
2022-05-03 13:00:00,99.26,99.49,99.17,99.17,7198.0,96.7766,97.0009,96.6889,96.6889,7198.0
2022-05-03 13:30:00,99.24,99.35,98.94,99.02,7688.0,96.7571,96.8644,96.4646,96.5426,7688.0
2022-05-03 14:00:00,99.02,99.02,98.46,98.47,8767.0,96.5426,96.5426,95.9966,96.0064,8767.0
2022-05-03 14:30:00,98.47,99.19,98.47,99.13,12961.0,96.0064,96.7084,96.0064,96.6499,12961.0
2022-05-03 15:00:00,99.14,99.26,99.02,99.09,13505.0,96.6596,96.7766,96.5426,96.6109,13505.0
2022-05-03 15:30:00,99.07,99.21,98.78,99.05,54648.0,96.5914,96.7279,96.3086,96.5719,54648.0
2022-05-04 09:30:00,99.24,99.97,98.75,99.63,23478.0,96.7571,97.4689,96.2794,97.1374,23478.0
2022-05-04 10:00:00,99.6,99.86,99.32,99.73,8483.0,97.1081,97.3616,96.8351,97.2349,8483.0
2022-05-04 10:30:00,99.85,100.09,99.37,99.95,23389.0,97.3519,97.5859,96.8839,97.4494,23389.0
2022-05-04 11:00:00,99.98,100.17,99.54,99.74,5845.0,97.4786,97.6639,97.0496,97.2446,5845.0
2022-05-04 11:30:00,99.74,99.93,99.59,99.73,9661.0,97.2446,97.4299,97.0984,97.2349,9661.0
2022-05-04 12:00:00,99.73,100.36,99.68,100.27,5718.0,97.2349,97.8491,97.1861,97.7614,5718.0
2022-05-04 12:30:00,100.25,100.38,100.11,100.24,5594.0,97.7419,97.8686,97.6054,97.7321,5594.0
2022-05-04 13:00:00,100.25,100.25,99.77,99.8,5204.0,97.7419,97.7419,97.2739,97.3031,5204.0
2022-05-04 13:30:00,99.81,99.81,99.5,99.75,3951.0,97.3129,97.3129,97.0106,97.2544,3951.0
2022-05-04 14:00:00,99.68,100.19,99.58,100.19,7970.0,97.1861,97.6834,97.0886,97.6834,7970.0
2022-05-04 14:30:00,100.24,101.21,99.31,100.98,15253.0,97.7321,98.6778,96.8254,98.4536,15253.0
2022-05-04 15:00:00,101.06,101.61,100.87,101.61,10078.0,98.5316,99.0678,98.3463,99.0678,10078.0
2022-05-04 15:30:00,101.6,102.16,101.59,102.1,79184.0,99.0581,99.6041,99.0483,99.5456,79184.0
2022-05-05 09:30:00,100.8,101.38,100.6,101.04,13167.0,98.2781,98.8436,98.0831,98.5121,13167.0
2022-05-05 10:00:00,100.98,101.3,100.39,100.48,14371.0,98.4536,98.7656,97.8784,97.9661,14371.0
2022-05-05 10:30:00,100.43,100.65,99.65,100.05,15696.0,97.9174,98.1318,97.1569,97.5469,15696.0
2022-05-05 11:00:00,100.29,100.44,99.67,99.76,18972.0,97.7809,97.9271,97.1764,97.2641,18972.0
2022-05-05 11:30:00,99.86,100.32,99.11,99.11,14842.0,97.3616,97.8101,96.6304,96.6304,14842.0
2022-05-05 12:00:00,99.08,99.69,98.84,99.61,20646.0,96.6011,97.1959,96.3671,97.1179,20646.0
2022-05-05 12:30:00,99.6,99.87,99.27,99.82,17136.0,97.1081,97.3714,96.7864,97.3226,17136.0
2022-05-05 13:00:00,99.87,100.35,99.87,100.1,3777.0,97.3714,97.8394,97.3714,97.5956,3777.0
2022-05-05 13:30:00,100.03,100.37,99.78,99.86,14004.0,97.5274,97.8589,97.2836,97.3616,14004.0
2022-05-05 14:00:00,99.84,99.99,99.35,99.36,19260.0,97.3421,97.4884,96.8644,96.8741,19260.0
2022-05-05 14:30:00,99.29,99.69,99.0,99.36,8517.0,96.8059,97.1959,96.5231,96.8741,8517.0
2022-05-05 15:00:00,99.38,99.41,98.81,98.93,19684.0,96.8936,96.9229,96.3379,96.4549,19684.0
2022-05-05 15:30:00,98.86,99.54,98.7,99.45,58574.0,96.3866,97.0496,96.2306,96.9619,58574.0
2022-05-06 09:30:00,99.39,99.8,98.67,98.78,14231.0,96.9034,97.3031,96.2014,96.3086,14231.0
2022-05-06 10:00:00,98.83,99.35,98.61,99.11,11971.0,96.3574,96.8644,96.1429,96.6304,11971.0
2022-05-06 10:30:00,99.0,99.83,98.76,99.64,9929.0,96.5231,97.3324,96.2891,97.1471,9929.0
2022-05-06 11:00:00,99.63,100.07,99.6,99.77,10571.0,97.1374,97.5664,97.1081,97.2739,10571.0
2022-05-06 11:30:00,99.7,99.71,99.14,99.31,14281.0,97.2056,97.2154,96.6596,96.8254,14281.0
2022-05-06 12:00:00,99.21,99.82,99.15,99.8,30788.0,96.7279,97.3226,96.6694,97.3031,30788.0
2022-05-06 12:30:00,99.76,100.39,99.73,100.38,9117.0,97.2641,97.8784,97.2349,97.8686,9117.0
2022-05-06 13:00:00,100.33,100.7,100.06,100.28,18142.0,97.8199,98.1806,97.5566,97.7711,18142.0
2022-05-06 13:30:00,100.28,100.4,99.92,99.98,9036.0,97.7711,97.8881,97.4201,97.4786,9036.0
2022-05-06 14:00:00,99.92,99.94,99.31,99.45,9184.0,97.4201,97.4396,96.8254,96.9619,9184.0
2022-05-06 14:30:00,99.31,99.68,99.1,99.53,6733.0,96.8254,97.1861,96.6206,97.0399,6733.0
2022-05-06 15:00:00,99.3,99.47,99.12,99.29,11357.0,96.8156,96.9814,96.6401,96.8059,11357.0
2022-05-06 15:30:00,99.37,100.42,99.35,100.07,40770.0,96.8839,97.9076,96.8644,97.5664,40770.0
2022-05-09 09:30:00,99.1,99.96,98.8,99.63,9112.0,96.6206,97.4591,96.3281,97.1374,9112.0
2022-05-09 10:00:00,99.55,99.59,98.99,99.31,8889.0,97.0594,97.0984,96.5134,96.8254,8889.0
2022-05-09 10:30:00,99.21,99.34,98.87,98.87,6743.0,96.7279,96.8546,96.3964,96.3964,6743.0
2022-05-09 11:00:00,98.84,98.95,98.17,98.18,8390.0,96.3671,96.4744,95.7139,95.7236,8390.0
2022-05-09 11:30:00,98.09,98.71,98.03,98.65,6175.0,95.6359,96.2404,95.5774,96.1819,6175.0
2022-05-09 12:00:00,98.62,99.06,98.41,98.9,5231.0,96.1526,96.5816,95.9479,96.4256,5231.0
2022-05-09 12:30:00,98.95,98.95,98.33,98.34,7197.0,96.4744,96.4744,95.8699,95.8796,7197.0
2022-05-09 13:00:00,98.32,98.55,98.15,98.49,4368.0,95.8601,96.0844,95.6944,96.0259,4368.0
2022-05-09 13:30:00,98.77,98.85,98.36,98.81,6579.0,96.2989,96.3769,95.8991,96.3379,6579.0
2022-05-09 14:00:00,99.08,99.08,98.76,98.9,3827.0,96.6011,96.6011,96.2891,96.4256,3827.0
2022-05-09 14:30:00,98.81,99.32,98.65,99.28,5141.0,96.3379,96.8351,96.1819,96.7961,5141.0
2022-05-09 15:00:00,99.4,99.46,98.71,98.84,13325.0,96.9131,96.9716,96.2404,96.3671,13325.0
2022-05-09 15:30:00,98.81,98.87,98.33,98.59,44777.0,96.3379,96.3964,95.8699,96.1234,44777.0
2022-05-10 09:30:00,99.11,99.94,99.11,99.61,10837.0,96.6304,97.4396,96.6304,97.1179,10837.0
2022-05-10 10:00:00,99.68,99.68,98.59,98.59,5728.0,97.1861,97.1861,96.1234,96.1234,5728.0
2022-05-10 10:30:00,98.46,98.46,97.82,98.13,10394.0,95.9966,95.9966,95.3727,95.6749,10394.0
2022-05-10 11:00:00,98.09,98.22,97.37,97.48,15119.0,95.6359,95.7626,94.9339,95.0412,15119.0
2022-05-10 11:30:00,97.56,97.79,97.1,97.35,4815.0,95.1192,95.3434,94.6707,94.9144,4815.0
2022-05-10 12:00:00,97.47,97.61,96.91,96.99,6118.0,95.0314,95.1679,94.4854,94.5634,6118.0
2022-05-10 12:30:00,97.03,97.03,96.39,96.68,6654.0,94.6024,94.6024,93.9784,94.2612,6654.0
2022-05-10 13:00:00,96.7,97.07,96.64,97.02,7657.0,94.2807,94.6414,94.2222,94.5927,7657.0
2022-05-10 13:30:00,97.05,97.99,97.0,97.99,5372.0,94.6219,95.5384,94.5732,95.5384,5372.0
2022-05-10 14:00:00,97.97,98.03,97.31,97.42,10826.0,95.5189,95.5774,94.8754,94.9827,10826.0
2022-05-10 14:30:00,97.46,97.75,97.29,97.59,8540.0,95.0217,95.3044,94.8559,95.1484,8540.0
2022-05-10 15:00:00,97.52,97.89,97.21,97.25,12856.0,95.0802,95.4409,94.7779,94.8169,12856.0
2022-05-10 15:30:00,97.06,97.39,96.92,97.33,60075.0,94.6317,94.9534,94.4952,94.8949,60075.0
2022-05-11 09:30:00,97.84,98.3,97.67,98.1,17405.0,95.3922,95.8406,95.2264,95.6456,17405.0
2022-05-11 10:00:00,98.2,98.81,98.07,98.78,16077.0,95.7431,96.3379,95.6164,96.3086,16077.0
2022-05-11 10:30:00,98.72,99.21,98.47,98.95,20796.0,96.2501,96.7279,96.0064,96.4744,20796.0
2022-05-11 11:00:00,98.79,98.86,98.44,98.81,7037.0,96.3184,96.3866,95.9771,96.3379,7037.0
2022-05-11 11:30:00,98.8,99.04,98.66,98.82,4670.0,96.3281,96.5621,96.1916,96.3476,4670.0
2022-05-11 12:00:00,98.81,98.83,98.1,98.16,4564.0,96.3379,96.3574,95.6456,95.7041,4564.0
2022-05-11 12:30:00,98.12,98.42,97.88,97.88,6715.0,95.6651,95.9576,95.4311,95.4311,6715.0
2022-05-11 13:00:00,97.83,97.87,97.47,97.52,10853.0,95.3824,95.4214,95.0314,95.0802,10853.0
2022-05-11 13:30:00,97.46,97.64,97.09,97.15,10837.0,95.0217,95.1972,94.6609,94.7194,10837.0
2022-05-11 14:00:00,97.11,98.05,97.11,97.79,13903.0,94.6804,95.5969,94.6804,95.3434,13903.0
2022-05-11 14:30:00,97.71,98.1,97.68,97.74,12017.0,95.2654,95.6456,95.2362,95.2947,12017.0
2022-05-11 15:00:00,97.72,98.01,97.57,97.9,13409.0,95.2752,95.5579,95.1289,95.4506,13409.0
2022-05-11 15:30:00,97.86,97.98,97.13,97.14,104104.0,95.4116,95.5286,94.6999,94.7097,104104.0
2022-05-12 09:30:00,97.19,97.19,95.93,96.13,12393.0,94.7584,94.7584,93.5299,93.7249,12393.0
2022-05-12 10:00:00,95.95,97.14,95.75,96.83,14013.0,93.5494,94.7097,93.3544,94.4074,14013.0
2022-05-12 10:30:00,96.66,96.85,96.17,96.43,34428.0,94.2417,94.4269,93.7639,94.0174,34428.0
2022-05-12 11:00:00,96.36,96.92,96.22,96.31,22412.0,93.9492,94.4952,93.8127,93.9004,22412.0
2022-05-12 11:30:00,96.38,96.45,95.3,95.4,20835.0,93.9687,94.0369,92.9157,93.0132,20835.0
2022-05-12 12:00:00,95.2,95.48,95.0,95.46,17028.0,92.8182,93.0912,92.6232,93.0717,17028.0
2022-05-12 12:30:00,95.49,95.87,95.25,95.3,16669.0,93.1009,93.4714,92.8669,92.9157,16669.0
2022-05-12 13:00:00,95.22,95.32,94.73,94.78,13445.0,92.8377,92.9352,92.36,92.4087,13445.0
2022-05-12 13:30:00,94.75,94.84,94.18,94.39,15033.0,92.3795,92.4672,91.8237,92.0285,15033.0
2022-05-12 14:00:00,94.46,94.47,93.96,94.06,22247.0,92.0967,92.1065,91.6092,91.7067,22247.0
2022-05-12 14:30:00,94.11,94.17,93.59,93.72,23955.0,91.7555,91.814,91.2485,91.3752,23955.0
2022-05-12 15:00:00,93.7,94.38,93.54,93.98,50180.0,91.3557,92.0187,91.1997,91.6287,50180.0
2022-05-12 15:30:00,94.02,95.23,94.01,95.15,85533.0,91.6677,92.8474,91.658,92.7695,85533.0
2022-05-13 09:30:00,95.68,96.87,95.68,96.7,30973.0,93.2862,94.4464,93.2862,94.2807,30973.0
2022-05-13 10:00:00,96.84,97.21,96.79,97.06,12898.0,94.4172,94.7779,94.3684,94.6317,12898.0
2022-05-13 10:30:00,97.06,97.2,96.49,96.85,15677.0,94.6317,94.7682,94.0759,94.4269,15677.0
2022-05-13 11:00:00,96.81,96.85,96.48,96.56,28525.0,94.3879,94.4269,94.0662,94.1442,28525.0
2022-05-13 11:30:00,96.62,96.65,96.32,96.65,23205.0,94.2027,94.2319,93.9102,94.2319,23205.0
2022-05-13 12:00:00,96.7,96.95,96.51,96.62,33340.0,94.2807,94.5244,94.0954,94.2027,33340.0
2022-05-13 12:30:00,96.67,96.72,96.39,96.49,14546.0,94.2514,94.3002,93.9784,94.0759,14546.0
2022-05-13 13:00:00,96.54,96.65,96.32,96.45,11918.0,94.1247,94.2319,93.9102,94.0369,11918.0
2022-05-13 13:30:00,96.43,96.44,95.87,95.89,14010.0,94.0174,94.0272,93.4714,93.4909,14010.0
2022-05-13 14:00:00,95.95,95.96,95.48,95.62,12501.0,93.5494,93.5592,93.0912,93.2277,12501.0
2022-05-13 14:30:00,95.7,96.1,95.65,95.98,22590.0,93.3057,93.6957,93.2569,93.5787,22590.0
2022-05-13 15:00:00,96.01,96.26,95.97,96.23,31855.0,93.6079,93.8517,93.5689,93.8224,31855.0
2022-05-13 15:30:00,96.23,96.31,95.79,96.18,97141.0,93.8224,93.9004,93.3934,93.7737,97141.0
2022-05-16 09:30:00,95.89,96.43,95.34,95.41,27100.0,93.4909,94.0174,92.9547,93.0229,27100.0
2022-05-16 10:00:00,95.28,95.7,95.1,95.64,18777.0,92.8962,93.3057,92.7207,93.2472,18777.0
2022-05-16 10:30:00,95.68,95.82,95.25,95.31,13135.0,93.2862,93.4227,92.8669,92.9254,13135.0
2022-05-16 11:00:00,95.17,95.31,94.95,95.08,10502.0,92.789,92.9254,92.5745,92.7012,10502.0
2022-05-16 11:30:00,95.08,95.86,94.99,95.74,12676.0,92.7012,93.4617,92.6135,93.3447,12676.0
2022-05-16 12:00:00,95.75,96.08,95.75,96.05,19197.0,93.3544,93.6762,93.3544,93.6469,19197.0
2022-05-16 12:30:00,96.0,96.13,95.86,95.92,15297.0,93.5982,93.7249,93.4617,93.5202,15297.0
2022-05-16 13:00:00,95.92,96.39,95.92,96.36,26191.0,93.5202,93.9784,93.5202,93.9492,26191.0
2022-05-16 13:30:00,96.36,96.48,96.25,96.39,20923.0,93.9492,94.0662,93.8419,93.9784,20923.0
2022-05-16 14:00:00,96.37,96.84,96.27,96.8,15954.0,93.9589,94.4172,93.8614,94.3782,15954.0
2022-05-16 14:30:00,96.91,97.09,96.77,97.02,18239.0,94.4854,94.6609,94.3489,94.5927,18239.0
2022-05-16 15:00:00,97.06,97.19,96.67,96.7,19013.0,94.6317,94.7584,94.2514,94.2807,19013.0
2022-05-16 15:30:00,96.68,96.7,96.16,96.29,83926.0,94.2612,94.2807,93.7542,93.8809,83926.0
2022-05-17 09:30:00,97.97,98.19,97.53,97.84,25410.0,95.5189,95.7334,95.0899,95.3922,25410.0
2022-05-17 10:00:00,97.82,97.97,97.24,97.24,20789.0,95.3727,95.5189,94.8072,94.8072,20789.0
2022-05-17 10:30:00,97.24,97.38,96.88,97.19,21886.0,94.8072,94.9437,94.4562,94.7584,21886.0
2022-05-17 11:00:00,97.24,97.6,97.19,97.29,15792.0,94.8072,95.1582,94.7584,94.8559,15792.0
2022-05-17 11:30:00,97.35,97.53,97.28,97.4,10876.0,94.9144,95.0899,94.8462,94.9632,10876.0
2022-05-17 12:00:00,97.45,97.71,97.2,97.64,8734.0,95.0119,95.2654,94.7682,95.1972,8734.0
2022-05-17 12:30:00,97.6,98.1,97.6,98.1,8516.0,95.1582,95.6456,95.1582,95.6456,8516.0
2022-05-17 13:00:00,98.05,98.12,97.62,97.8,23767.0,95.5969,95.6651,95.1777,95.3532,23767.0
2022-05-17 13:30:00,97.82,97.86,97.57,97.57,23508.0,95.3727,95.4116,95.1289,95.1289,23508.0
2022-05-17 14:00:00,97.6,97.85,97.27,97.7,24254.0,95.1582,95.4019,94.8364,95.2557,24254.0
2022-05-17 14:30:00,97.65,98.32,97.45,98.14,24627.0,95.2069,95.8601,95.0119,95.6846,24627.0
2022-05-17 15:00:00,98.2,98.51,98.07,98.46,15785.0,95.7431,96.0454,95.6164,95.9966,15785.0
2022-05-17 15:30:00,98.44,98.53,98.01,98.27,83781.0,95.9771,96.0649,95.5579,95.8114,83781.0
2022-05-18 09:30:00,97.8,97.8,96.95,96.95,10749.0,95.3532,95.3532,94.5244,94.5244,10749.0
2022-05-18 10:00:00,97.05,97.18,96.62,96.62,14288.0,94.6219,94.7487,94.2027,94.2027,14288.0
2022-05-18 10:30:00,96.69,96.95,96.69,96.87,10339.0,94.2709,94.5244,94.2709,94.4464,10339.0
2022-05-18 11:00:00,96.83,96.83,96.26,96.26,4520.0,94.4074,94.4074,93.8517,93.8517,4520.0
2022-05-18 11:30:00,96.45,96.79,96.33,96.33,6268.0,94.0369,94.3684,93.9199,93.9199,6268.0
2022-05-18 12:00:00,96.34,96.82,96.31,96.51,7947.0,93.9297,94.3977,93.9004,94.0954,7947.0
2022-05-18 12:30:00,96.47,97.05,96.43,97.03,3716.0,94.0564,94.6219,94.0174,94.6024,3716.0
2022-05-18 13:00:00,96.86,96.86,96.51,96.71,6539.0,94.4367,94.4367,94.0954,94.2904,6539.0
2022-05-18 13:30:00,96.68,96.83,96.21,96.24,6494.0,94.2612,94.4074,93.8029,93.8322,6494.0
2022-05-18 14:00:00,96.28,96.61,96.21,96.54,12005.0,93.8712,94.1929,93.8029,94.1247,12005.0
2022-05-18 14:30:00,96.51,96.51,95.9,96.0,16909.0,94.0954,94.0954,93.5007,93.5982,16909.0
2022-05-18 15:00:00,95.94,96.02,95.5,95.5,28888.0,93.5397,93.6177,93.1107,93.1107,28888.0
2022-05-18 15:30:00,95.55,96.05,95.54,95.89,66586.0,93.1594,93.6469,93.1497,93.4909,66586.0
2022-05-19 09:30:00,94.64,95.42,94.15,94.16,30650.0,92.2722,93.0327,91.7945,91.8042,30650.0
2022-05-19 10:00:00,93.93,94.63,93.93,93.95,12473.0,91.58,92.2625,91.58,91.5995,12473.0
2022-05-19 10:30:00,93.93,94.15,92.81,92.82,15062.0,91.58,91.7945,90.488,90.4977,15062.0
2022-05-19 11:00:00,92.87,92.94,92.49,92.61,8276.0,90.5465,90.6147,90.176,90.293,8276.0
2022-05-19 11:30:00,92.65,93.73,92.65,93.34,26266.0,90.332,91.385,90.332,91.0047,26266.0
2022-05-19 12:00:00,93.38,93.73,93.14,93.37,44641.0,91.0437,91.385,90.8097,91.034,44641.0
2022-05-19 12:30:00,93.35,93.42,93.01,93.24,9731.0,91.0145,91.0827,90.683,90.9072,9731.0
2022-05-19 13:00:00,93.25,93.58,93.12,93.25,10702.0,90.917,91.2387,90.7902,90.917,10702.0
2022-05-19 13:30:00,93.3,93.97,93.06,93.83,9935.0,90.9657,91.619,90.7317,91.4825,9935.0
2022-05-19 14:00:00,93.79,93.84,93.49,93.73,9783.0,91.4435,91.4922,91.151,91.385,9783.0
2022-05-19 14:30:00,93.78,94.26,93.59,94.25,9343.0,91.4337,91.9017,91.2485,91.892,9343.0
2022-05-19 15:00:00,94.33,94.57,93.7,93.7,18622.0,91.97,92.204,91.3557,91.3557,18622.0
2022-05-19 15:30:00,93.74,94.06,93.67,93.87,53365.0,91.3947,91.7067,91.3265,91.5215,53365.0
2022-05-20 09:30:00,94.4,95.1,94.21,94.64,35567.0,92.0382,92.7207,91.853,92.2722,35567.0
2022-05-20 10:00:00,94.65,94.74,94.3,94.3,11054.0,92.282,92.3697,91.9407,91.9407,11054.0
2022-05-20 10:30:00,94.22,94.22,93.52,93.53,9985.0,91.8627,91.8627,91.1802,91.19,9985.0
2022-05-20 11:00:00,93.43,93.43,93.04,93.25,36647.0,91.0925,91.0925,90.7122,90.917,36647.0
2022-05-20 11:30:00,93.26,93.33,92.84,92.92,8635.0,90.9267,90.995,90.5172,90.5952,8635.0
2022-05-20 12:00:00,92.83,92.83,92.36,92.61,7119.0,90.5075,90.5075,90.0493,90.293,7119.0
2022-05-20 12:30:00,92.68,92.74,92.28,92.57,9304.0,90.3612,90.4197,89.9713,90.254,9304.0
2022-05-20 13:00:00,92.58,92.59,91.84,91.84,10518.0,90.2637,90.2735,89.5423,89.5423,10518.0
2022-05-20 13:30:00,91.93,92.55,91.93,92.23,15350.0,89.63,90.2345,89.63,89.9225,15350.0
2022-05-20 14:00:00,92.41,92.41,92.11,92.2,7181.0,90.098,90.098,89.8055,89.8933,7181.0
2022-05-20 14:30:00,92.19,92.55,92.02,92.44,10012.0,89.8835,90.2345,89.7178,90.1273,10012.0
2022-05-20 15:00:00,92.4,92.53,92.06,92.47,14696.0,90.0883,90.215,89.7568,90.1565,14696.0
2022-05-20 15:30:00,92.5,93.65,92.41,93.59,46685.0,90.1858,91.307,90.098,91.2485,46685.0
2022-05-23 09:30:00,95.23,95.35,94.55,94.75,10624.0,92.8474,92.9644,92.1845,92.3795,10624.0
2022-05-23 10:00:00,94.68,95.21,94.55,95.2,13687.0,92.3112,92.8279,92.1845,92.8182,13687.0
2022-05-23 10:30:00,95.37,95.46,95.07,95.43,11294.0,92.9839,93.0717,92.6915,93.0424,11294.0
2022-05-23 11:00:00,95.36,95.87,95.36,95.77,19729.0,92.9742,93.4714,92.9742,93.3739,19729.0
2022-05-23 11:30:00,95.77,95.94,95.69,95.79,10635.0,93.3739,93.5397,93.2959,93.3934,10635.0
2022-05-23 12:00:00,95.81,95.92,95.69,95.69,5623.0,93.4129,93.5202,93.2959,93.2959,5623.0
2022-05-23 12:30:00,95.51,95.72,95.41,95.72,11959.0,93.1204,93.3252,93.0229,93.3252,11959.0
2022-05-23 13:00:00,95.72,95.79,95.4,95.69,7775.0,93.3252,93.3934,93.0132,93.2959,7775.0
2022-05-23 13:30:00,95.64,95.89,95.62,95.85,11905.0,93.2472,93.4909,93.2277,93.4519,11905.0
2022-05-23 14:00:00,95.9,96.08,95.79,96.01,8225.0,93.5007,93.6762,93.3934,93.6079,8225.0
2022-05-23 14:30:00,95.97,96.14,95.83,95.84,9454.0,93.5689,93.7347,93.4324,93.4422,9454.0
2022-05-23 15:00:00,95.89,96.06,95.75,95.87,15085.0,93.4909,93.6567,93.3544,93.4714,15085.0
2022-05-23 15:30:00,95.86,95.93,95.36,95.66,45598.0,93.4617,93.5299,92.9742,93.2667,45598.0
2022-05-24 09:30:00,95.58,95.58,94.5,94.94,8646.0,93.1887,93.1887,92.1357,92.5647,8646.0
2022-05-24 10:00:00,94.83,94.85,93.33,93.58,20011.0,92.4575,92.477,90.995,91.2387,20011.0
2022-05-24 10:30:00,93.61,93.61,93.03,93.19,11866.0,91.268,91.268,90.7025,90.8585,11866.0
2022-05-24 11:00:00,93.24,93.3,92.83,93.07,9107.0,90.9072,90.9657,90.5075,90.7415,9107.0
2022-05-24 11:30:00,93.08,93.79,93.05,93.68,6836.0,90.7512,91.4435,90.722,91.3362,6836.0
2022-05-24 12:00:00,93.6,93.95,93.5,93.81,8136.0,91.2582,91.5995,91.1607,91.463,8136.0
2022-05-24 12:30:00,93.91,93.92,93.46,93.58,7173.0,91.5605,91.5702,91.1217,91.2387,7173.0
2022-05-24 13:00:00,93.56,93.75,93.37,93.73,5148.0,91.2192,91.4045,91.034,91.385,5148.0
2022-05-24 13:30:00,93.73,94.04,93.73,94.04,11761.0,91.385,91.6872,91.385,91.6872,11761.0
2022-05-24 14:00:00,94.05,94.63,94.0,94.48,12419.0,91.697,92.2625,91.6482,92.1162,12419.0
2022-05-24 14:30:00,94.43,94.72,94.07,94.22,10223.0,92.0675,92.3502,91.7165,91.8627,10223.0
2022-05-24 15:00:00,94.19,94.69,94.19,94.67,16320.0,91.8335,92.321,91.8335,92.3015,16320.0
2022-05-24 15:30:00,94.73,95.0,94.45,94.8,46307.0,92.36,92.6232,92.087,92.4282,46307.0
2022-05-25 09:30:00,94.12,95.35,94.12,95.07,8372.0,91.7652,92.9644,91.7652,92.6915,8372.0
2022-05-25 10:00:00,94.97,95.13,94.62,95.03,10926.0,92.594,92.75,92.2527,92.6525,10926.0
2022-05-25 10:30:00,95.07,95.3,94.94,95.1,14425.0,92.6915,92.9157,92.5647,92.7207,14425.0
2022-05-25 11:00:00,94.94,95.01,94.71,94.8,9557.0,92.5647,92.633,92.3405,92.4282,9557.0
2022-05-25 11:30:00,94.76,94.81,94.39,94.7,6678.0,92.3892,92.438,92.0285,92.3307,6678.0
2022-05-25 12:00:00,94.75,94.75,94.16,94.26,6166.0,92.3795,92.3795,91.8042,91.9017,6166.0
2022-05-25 12:30:00,94.29,94.41,94.18,94.37,10955.0,91.931,92.048,91.8237,92.009,10955.0
2022-05-25 13:00:00,94.35,94.54,94.31,94.5,9653.0,91.9895,92.1747,91.9505,92.1357,9653.0
2022-05-25 13:30:00,94.52,94.54,94.29,94.38,9585.0,92.1552,92.1747,91.931,92.0187,9585.0
2022-05-25 14:00:00,94.32,94.87,94.1,94.78,14479.0,91.9602,92.4965,91.7457,92.4087,14479.0
2022-05-25 14:30:00,94.85,95.13,94.7,95.11,22303.0,92.477,92.75,92.3307,92.7305,22303.0
2022-05-25 15:00:00,95.11,95.35,95.11,95.27,28399.0,92.7305,92.9644,92.7305,92.8864,28399.0
2022-05-25 15:30:00,95.31,95.5,94.96,95.23,65660.0,92.9254,93.1107,92.5842,92.8474,65660.0
2022-05-26 09:30:00,96.28,96.86,96.28,96.64,14525.0,93.8712,94.4367,93.8712,94.2222,14525.0
2022-05-26 10:00:00,96.68,96.82,96.47,96.57,14682.0,94.2612,94.3977,94.0564,94.1539,14682.0
2022-05-26 10:30:00,96.62,96.71,96.24,96.37,9636.0,94.2027,94.2904,93.8322,93.9589,9636.0
2022-05-26 11:00:00,96.31,96.53,96.31,96.4,8739.0,93.9004,94.1149,93.9004,93.9882,8739.0
2022-05-26 11:30:00,96.4,96.42,96.06,96.22,14207.0,93.9882,94.0077,93.6567,93.8127,14207.0
2022-05-26 12:00:00,96.22,96.39,96.17,96.22,10388.0,93.8127,93.9784,93.7639,93.8127,10388.0
2022-05-26 12:30:00,96.28,96.55,96.24,96.55,9182.0,93.8712,94.1344,93.8322,94.1344,9182.0
2022-05-26 13:00:00,96.54,96.76,96.33,96.33,9218.0,94.1247,94.3392,93.9199,93.9199,9218.0
2022-05-26 13:30:00,96.33,96.44,96.28,96.42,13140.0,93.9199,94.0272,93.8712,94.0077,13140.0
2022-05-26 14:00:00,96.43,96.56,96.38,96.47,10474.0,94.0174,94.1442,93.9687,94.0564,10474.0
2022-05-26 14:30:00,96.47,96.78,96.34,96.7,11986.0,94.0564,94.3587,93.9297,94.2807,11986.0
2022-05-26 15:00:00,96.67,96.88,96.63,96.83,20463.0,94.2514,94.4562,94.2124,94.4074,20463.0
2022-05-26 15:30:00,96.81,97.3,96.73,96.9,57483.0,94.3879,94.8657,94.3099,94.4757,57483.0
2022-05-27 09:30:00,97.14,97.68,96.84,97.68,5153.0,94.7097,95.2362,94.4172,95.2362,5153.0
2022-05-27 10:00:00,97.39,97.46,97.04,97.04,10925.0,94.9534,95.0217,94.6122,94.6122,10925.0
2022-05-27 10:30:00,97.12,97.21,96.77,96.97,10806.0,94.6902,94.7779,94.3489,94.5439,10806.0
2022-05-27 11:00:00,97.03,97.42,96.98,97.36,6942.0,94.6024,94.9827,94.5537,94.9242,6942.0
2022-05-27 11:30:00,97.38,97.55,97.2,97.53,6799.0,94.9437,95.1094,94.7682,95.0899,6799.0
2022-05-27 12:00:00,97.55,97.73,97.48,97.61,7538.0,95.1094,95.2849,95.0412,95.1679,7538.0
2022-05-27 12:30:00,97.63,97.8,97.54,97.66,11552.0,95.1874,95.3532,95.0997,95.2167,11552.0
2022-05-27 13:00:00,97.67,97.72,97.51,97.58,4840.0,95.2264,95.2752,95.0704,95.1387,4840.0
2022-05-27 13:30:00,97.59,97.6,97.46,97.54,7453.0,95.1484,95.1582,95.0217,95.0997,7453.0
2022-05-27 14:00:00,97.55,97.76,97.47,97.73,5434.0,95.1094,95.3142,95.0314,95.2849,5434.0
2022-05-27 14:30:00,97.75,97.82,97.67,97.8,10114.0,95.3044,95.3727,95.2264,95.3532,10114.0
2022-05-27 15:00:00,97.79,98.11,97.77,98.08,10472.0,95.3434,95.6554,95.3239,95.6261,10472.0
2022-05-27 15:30:00,98.08,98.14,97.66,98.11,69217.0,95.6261,95.6846,95.2167,95.6554,69217.0
2022-05-31 09:30:00,97.31,97.53,96.81,97.43,11660.0,94.8754,95.0899,94.3879,94.9924,11660.0
2022-05-31 10:00:00,97.18,97.58,96.97,97.23,6789.0,94.7487,95.1387,94.5439,94.7974,6789.0
2022-05-31 10:30:00,97.33,97.34,96.95,97.2,12106.0,94.8949,94.9047,94.5244,94.7682,12106.0
2022-05-31 11:00:00,97.11,97.27,97.03,97.17,7766.0,94.6804,94.8364,94.6024,94.7389,7766.0
2022-05-31 11:30:00,97.14,97.6,97.09,97.58,5032.0,94.7097,95.1582,94.6609,95.1387,5032.0
2022-05-31 12:00:00,97.59,97.62,97.21,97.38,6970.0,95.1484,95.1777,94.7779,94.9437,6970.0
2022-05-31 12:30:00,97.39,97.84,97.36,97.72,8031.0,94.9534,95.3922,94.9242,95.2752,8031.0
2022-05-31 13:00:00,97.73,97.8,97.52,97.52,4777.0,95.2849,95.3532,95.0802,95.0802,4777.0
2022-05-31 13:30:00,97.61,98.26,97.59,98.26,5958.0,95.1679,95.8016,95.1484,95.8016,5958.0
2022-05-31 14:00:00,98.2,98.21,97.8,97.83,5622.0,95.7431,95.7529,95.3532,95.3824,5622.0
2022-05-31 14:30:00,97.87,97.96,97.47,97.6,7241.0,95.4214,95.5091,95.0314,95.1582,7241.0
2022-05-31 15:00:00,97.62,97.62,97.41,97.56,16718.0,95.1777,95.1777,94.9729,95.1192,16718.0
2022-05-31 15:30:00,97.59,97.83,97.4,97.56,134451.0,95.1484,95.3824,94.9632,95.1192,134451.0
2022-06-01 09:30:00,97.87,97.87,96.95,96.95,12771.0,95.4214,95.4214,94.5244,94.5244,12771.0
2022-06-01 10:00:00,97.24,97.36,96.56,96.56,14307.0,94.8072,94.9242,94.1442,94.1442,14307.0
2022-06-01 10:30:00,96.48,96.48,96.04,96.27,6423.0,94.0662,94.0662,93.6372,93.8614,6423.0
2022-06-01 11:00:00,96.3,96.34,95.86,95.95,11943.0,93.8907,93.9297,93.4617,93.5494,11943.0
2022-06-01 11:30:00,95.95,96.05,95.78,95.98,4802.0,93.5494,93.6469,93.3837,93.5787,4802.0
2022-06-01 12:00:00,95.99,96.64,95.99,96.6,6405.0,93.5884,94.2222,93.5884,94.1832,6405.0
2022-06-01 12:30:00,96.56,96.67,96.36,96.56,6367.0,94.1442,94.2514,93.9492,94.1442,6367.0
2022-06-01 13:00:00,96.62,97.3,96.54,97.24,9476.0,94.2027,94.8657,94.1247,94.8072,9476.0
2022-06-01 13:30:00,97.29,97.63,97.28,97.5,11519.0,94.8559,95.1874,94.8462,95.0607,11519.0
2022-06-01 14:00:00,97.44,97.82,97.38,97.69,7691.0,95.0022,95.3727,94.9437,95.2459,7691.0
2022-06-01 14:30:00,97.71,97.83,97.59,97.61,8403.0,95.2654,95.3824,95.1484,95.1679,8403.0
2022-06-01 15:00:00,97.56,97.89,97.56,97.8,11467.0,95.1192,95.4409,95.1192,95.3532,11467.0
2022-06-01 15:30:00,97.77,98.01,97.31,97.34,49068.0,95.3239,95.5579,94.8754,94.9047,49068.0
2022-06-02 09:30:00,97.59,97.59,96.27,96.31,8547.0,95.1484,95.1484,93.8614,93.9004,8547.0
2022-06-02 10:00:00,96.52,96.96,96.25,96.5,7172.0,94.1052,94.5342,93.8419,94.0857,7172.0
2022-06-02 10:30:00,96.65,96.92,96.62,96.92,13317.0,94.2319,94.4952,94.2027,94.4952,13317.0
2022-06-02 11:00:00,97.04,97.46,97.03,97.38,7710.0,94.6122,95.0217,94.6024,94.9437,7710.0
2022-06-02 11:30:00,97.27,97.64,97.25,97.41,4899.0,94.8364,95.1972,94.8169,94.9729,4899.0
2022-06-02 12:00:00,97.39,97.62,97.27,97.62,5983.0,94.9534,95.1777,94.8364,95.1777,5983.0
2022-06-02 12:30:00,97.63,97.68,97.44,97.51,8037.0,95.1874,95.2362,95.0022,95.0704,8037.0
2022-06-02 13:00:00,97.47,97.5,97.31,97.4,6811.0,95.0314,95.0607,94.8754,94.9632,6811.0
2022-06-02 13:30:00,97.41,97.68,97.35,97.48,9032.0,94.9729,95.2362,94.9144,95.0412,9032.0
2022-06-02 14:00:00,97.45,97.53,97.25,97.27,7487.0,95.0119,95.0899,94.8169,94.8364,7487.0
2022-06-02 14:30:00,97.35,97.55,97.33,97.4,8491.0,94.9144,95.1094,94.8949,94.9632,8491.0
2022-06-02 15:00:00,97.42,97.7,97.42,97.6,13162.0,94.9827,95.2557,94.9827,95.1582,13162.0
2022-06-02 15:30:00,97.62,98.07,97.53,98.04,44513.0,95.1777,95.6164,95.0899,95.5871,44513.0
2022-06-03 09:30:00,97.55,97.57,96.67,97.01,8145.0,95.1094,95.1289,94.2514,94.5829,8145.0
2022-06-03 10:00:00,96.99,97.43,96.95,97.35,6058.0,94.5634,94.9924,94.5244,94.9144,6058.0
2022-06-03 10:30:00,97.05,97.24,96.84,97.17,3683.0,94.6219,94.8072,94.4172,94.7389,3683.0
2022-06-03 11:00:00,97.12,97.12,96.81,96.93,3486.0,94.6902,94.6902,94.3879,94.5049,3486.0
2022-06-03 11:30:00,96.91,97.12,96.67,96.9,4904.0,94.4854,94.6902,94.2514,94.4757,4904.0
2022-06-03 12:00:00,96.94,97.0,96.75,96.8,4126.0,94.5147,94.5732,94.3294,94.3782,4126.0
2022-06-03 12:30:00,96.79,97.06,96.7,97.06,4277.0,94.3684,94.6317,94.2807,94.6317,4277.0
2022-06-03 13:00:00,97.11,97.28,96.72,96.94,4328.0,94.6804,94.8462,94.3002,94.5147,4328.0
2022-06-03 13:30:00,96.91,96.94,96.72,96.77,9105.0,94.4854,94.5147,94.3002,94.3489,9105.0
2022-06-03 14:00:00,96.69,96.89,96.63,96.89,6240.0,94.2709,94.4659,94.2124,94.4659,6240.0
2022-06-03 14:30:00,96.88,96.88,96.58,96.65,5790.0,94.4562,94.4562,94.1637,94.2319,5790.0
2022-06-03 15:00:00,96.68,96.76,96.37,96.6,12169.0,94.2612,94.3392,93.9589,94.1832,12169.0
2022-06-03 15:30:00,96.56,96.68,96.31,96.36,49974.0,94.1442,94.2612,93.9004,93.9492,49974.0
2022-06-06 09:30:00,97.39,98.02,96.45,97.92,10377.0,94.9534,95.5676,94.0369,95.4701,10377.0
2022-06-06 10:00:00,97.97,98.57,97.97,98.35,4879.0,95.5189,96.1039,95.5189,95.8894,4879.0
2022-06-06 10:30:00,98.32,98.4,98.12,98.28,7987.0,95.8601,95.9381,95.6651,95.8211,7987.0
2022-06-06 11:00:00,98.37,98.45,97.98,98.01,4212.0,95.9089,95.9869,95.5286,95.5579,4212.0
2022-06-06 11:30:00,98.05,98.19,97.87,98.0,9647.0,95.5969,95.7334,95.4214,95.5481,9647.0
2022-06-06 12:00:00,98.03,98.03,97.73,97.73,2850.0,95.5774,95.5774,95.2849,95.2849,2850.0
2022-06-06 12:30:00,97.77,97.96,97.76,97.96,4443.0,95.3239,95.5091,95.3142,95.5091,4443.0
2022-06-06 13:00:00,97.92,97.94,97.8,97.85,3898.0,95.4701,95.4896,95.3532,95.4019,3898.0
2022-06-06 13:30:00,97.89,98.2,97.84,98.17,11858.0,95.4409,95.7431,95.3922,95.7139,11858.0
2022-06-06 14:00:00,98.12,98.14,97.61,97.64,8374.0,95.6651,95.6846,95.1679,95.1972,8374.0
2022-06-06 14:30:00,97.62,97.72,97.55,97.68,5992.0,95.1777,95.2752,95.1094,95.2362,5992.0
2022-06-06 15:00:00,97.71,97.84,97.56,97.73,7780.0,95.2654,95.3922,95.1192,95.2849,7780.0
2022-06-06 15:30:00,97.7,97.85,97.63,97.72,45475.0,95.2557,95.4019,95.1874,95.2752,45475.0
2022-06-07 09:30:00,97.13,97.72,96.79,97.01,8495.0,94.6999,95.2752,94.3684,94.5829,8495.0
2022-06-07 10:00:00,97.09,97.35,96.97,97.22,3659.0,94.6609,94.9144,94.5439,94.7877,3659.0
2022-06-07 10:30:00,97.45,97.71,97.45,97.6,3629.0,95.0119,95.2654,95.0119,95.1582,3629.0
2022-06-07 11:00:00,97.65,98.0,97.59,97.68,4511.0,95.2069,95.5481,95.1484,95.2362,4511.0
2022-06-07 11:30:00,97.7,97.7,97.49,97.6,7720.0,95.2557,95.2557,95.0509,95.1582,7720.0
2022-06-07 12:00:00,97.69,97.84,97.63,97.84,3937.0,95.2459,95.3922,95.1874,95.3922,3937.0
2022-06-07 12:30:00,97.94,98.34,97.94,98.3,3555.0,95.4896,95.8796,95.4896,95.8406,3555.0
2022-06-07 13:00:00,98.33,98.49,98.33,98.45,4664.0,95.8699,96.0259,95.8699,95.9869,4664.0
2022-06-07 13:30:00,98.44,98.44,98.24,98.24,5106.0,95.9771,95.9771,95.7821,95.7821,5106.0
2022-06-07 14:00:00,98.26,98.69,98.26,98.65,5907.0,95.8016,96.2209,95.8016,96.1819,5907.0
2022-06-07 14:30:00,98.65,98.82,98.47,98.65,5453.0,96.1819,96.3476,96.0064,96.1819,5453.0
2022-06-07 15:00:00,98.7,98.7,98.53,98.64,5381.0,96.2306,96.2306,96.0649,96.1721,5381.0
2022-06-07 15:30:00,98.69,99.05,98.68,99.03,53901.0,96.2209,96.5719,96.2111,96.5524,53901.0
2022-06-08 09:30:00,98.31,98.77,97.95,98.45,4657.0,95.8504,96.2989,95.4994,95.9869,4657.0
2022-06-08 10:00:00,98.55,98.61,97.7,97.94,7026.0,96.0844,96.1429,95.2557,95.4896,7026.0
2022-06-08 10:30:00,97.92,98.09,97.79,97.79,4876.0,95.4701,95.6359,95.3434,95.3434,4876.0
2022-06-08 11:00:00,97.87,98.06,97.79,97.96,4358.0,95.4214,95.6066,95.3434,95.5091,4358.0
2022-06-08 11:30:00,97.95,98.22,97.95,98.14,2343.0,95.4994,95.7626,95.4994,95.6846,2343.0
2022-06-08 12:00:00,98.23,98.25,97.82,97.82,7633.0,95.7724,95.7919,95.3727,95.3727,7633.0
2022-06-08 12:30:00,97.75,97.75,97.18,97.4,4031.0,95.3044,95.3044,94.7487,94.9632,4031.0
2022-06-08 13:00:00,97.33,97.54,97.23,97.34,3646.0,94.8949,95.0997,94.7974,94.9047,3646.0
2022-06-08 13:30:00,97.31,97.36,97.07,97.26,5355.0,94.8754,94.9242,94.6414,94.8267,5355.0
2022-06-08 14:00:00,97.19,97.34,97.13,97.16,5709.0,94.7584,94.9047,94.6999,94.7292,5709.0
2022-06-08 14:30:00,97.16,97.35,96.96,97.31,4571.0,94.7292,94.9144,94.5342,94.8754,4571.0
2022-06-08 15:00:00,97.3,97.61,97.18,97.57,3502.0,94.8657,95.1679,94.7487,95.1289,3502.0
2022-06-08 15:30:00,97.56,97.58,97.14,97.18,34698.0,95.1192,95.1387,94.7097,94.7487,34698.0
2022-06-09 09:30:00,97.31,97.31,96.76,97.19,6610.0,94.8754,94.8754,94.3392,94.7584,6610.0
2022-06-09 10:00:00,96.97,96.97,96.51,96.72,5273.0,94.5439,94.5439,94.0954,94.3002,5273.0
2022-06-09 10:30:00,96.86,97.01,96.66,96.84,5492.0,94.4367,94.5829,94.2417,94.4172,5492.0
2022-06-09 11:00:00,96.8,96.95,96.59,96.72,6013.0,94.3782,94.5244,94.1734,94.3002,6013.0
2022-06-09 11:30:00,96.74,96.96,96.71,96.87,3632.0,94.3197,94.5342,94.2904,94.4464,3632.0
2022-06-09 12:00:00,96.94,96.94,96.58,96.89,8012.0,94.5147,94.5147,94.1637,94.4659,8012.0
2022-06-09 12:30:00,96.87,97.13,96.87,97.03,2484.0,94.4464,94.6999,94.4464,94.6024,2484.0
2022-06-09 13:00:00,97.18,97.19,96.76,96.8,3343.0,94.7487,94.7584,94.3392,94.3782,3343.0
2022-06-09 13:30:00,96.79,96.86,96.69,96.84,5305.0,94.3684,94.4367,94.2709,94.4172,5305.0
2022-06-09 14:00:00,96.79,97.04,96.71,96.95,30416.0,94.3684,94.6122,94.2904,94.5244,30416.0
2022-06-09 14:30:00,96.9,96.9,96.45,96.45,10056.0,94.4757,94.4757,94.0369,94.0369,10056.0
2022-06-09 15:00:00,96.48,96.49,96.0,96.01,14528.0,94.0662,94.0759,93.5982,93.6079,14528.0
2022-06-09 15:30:00,96.0,96.03,95.39,95.39,86718.0,93.5982,93.6274,93.0034,93.0034,86718.0
2022-06-10 09:30:00,93.38,93.85,93.21,93.62,14441.0,91.0437,91.502,90.878,91.2777,14441.0
2022-06-10 10:00:00,93.5,93.5,92.76,92.78,15645.0,91.1607,91.1607,90.4392,90.4587,15645.0
2022-06-10 10:30:00,92.83,93.44,92.79,93.12,15383.0,90.5075,91.1022,90.4685,90.7902,15383.0
2022-06-10 11:00:00,93.11,93.24,92.67,92.86,12534.0,90.7805,90.9072,90.3515,90.5367,12534.0
2022-06-10 11:30:00,92.81,92.82,92.39,92.58,32451.0,90.488,90.4977,90.0785,90.2637,32451.0
2022-06-10 12:00:00,92.59,92.83,92.44,92.51,11062.0,90.2735,90.5075,90.1273,90.1955,11062.0
2022-06-10 12:30:00,92.56,92.67,92.41,92.42,6916.0,90.2443,90.3515,90.098,90.1078,6916.0
2022-06-10 13:00:00,92.48,92.85,92.33,92.85,11121.0,90.1663,90.527,90.02,90.527,11121.0
2022-06-10 13:30:00,92.8,92.86,92.39,92.44,11332.0,90.4782,90.5367,90.0785,90.1273,11332.0
2022-06-10 14:00:00,92.42,92.78,92.2,92.62,16937.0,90.1078,90.4587,89.8933,90.3027,16937.0
2022-06-10 14:30:00,92.63,92.8,92.37,92.8,16098.0,90.3125,90.4782,90.059,90.4782,16098.0
2022-06-10 15:00:00,92.84,92.94,92.45,92.86,24169.0,90.5172,90.6147,90.137,90.5367,24169.0
2022-06-10 15:30:00,92.81,92.81,91.76,91.81,100940.0,90.488,90.488,89.4643,89.513,100940.0
2022-06-13 09:30:00,90.16,90.64,89.81,89.82,23984.0,87.9043,88.3723,87.5631,87.5728,23984.0
2022-06-13 10:00:00,89.84,90.11,89.22,89.22,11064.0,87.5923,87.8555,86.9878,86.9878,11064.0
2022-06-13 10:30:00,89.22,89.36,88.98,89.14,13876.0,86.9878,87.1243,86.7538,86.9098,13876.0
2022-06-13 11:00:00,88.96,89.6,88.79,89.48,9607.0,86.7343,87.3583,86.5686,87.2413,9607.0
2022-06-13 11:30:00,89.48,89.74,89.32,89.53,6774.0,87.2413,87.4948,87.0853,87.2901,6774.0
2022-06-13 12:00:00,89.6,89.92,89.51,89.64,5387.0,87.3583,87.6703,87.2706,87.3973,5387.0
2022-06-13 12:30:00,89.7,90.06,89.46,89.46,7819.0,87.4558,87.8068,87.2218,87.2218,7819.0
2022-06-13 13:00:00,89.51,89.53,89.23,89.23,5594.0,87.2706,87.2901,86.9976,86.9976,5594.0
2022-06-13 13:30:00,89.31,89.82,89.12,89.71,10056.0,87.0756,87.5728,86.8903,87.4656,10056.0
2022-06-13 14:00:00,89.67,89.67,89.27,89.34,13024.0,87.4266,87.4266,87.0366,87.1048,13024.0
2022-06-13 14:30:00,89.34,89.56,89.08,89.13,10559.0,87.1048,87.3193,86.8513,86.9001,10559.0
2022-06-13 15:00:00,89.12,89.19,88.56,88.56,13607.0,86.8903,86.9586,86.3443,86.3443,13607.0
2022-06-13 15:30:00,88.52,88.55,87.87,88.42,67337.0,86.3053,86.3346,85.6716,86.2078,67337.0
2022-06-14 09:30:00,88.74,89.78,88.69,89.75,22069.0,86.5198,87.5338,86.4711,87.5046,22069.0
2022-06-14 10:00:00,89.82,89.96,89.56,89.59,26225.0,87.5728,87.7093,87.3193,87.3486,26225.0
2022-06-14 10:30:00,89.51,90.09,89.44,89.98,21523.0,87.2706,87.836,87.2023,87.7288,21523.0
2022-06-14 11:00:00,90.02,90.07,89.32,89.47,10123.0,87.7678,87.8165,87.0853,87.2316,10123.0
2022-06-14 11:30:00,89.44,89.65,89.24,89.54,10995.0,87.2023,87.4071,87.0073,87.2998,10995.0
2022-06-14 12:00:00,89.47,89.47,88.98,89.07,8167.0,87.2316,87.2316,86.7538,86.8416,8167.0
2022-06-14 12:30:00,89.11,89.17,88.78,88.98,11598.0,86.8806,86.9391,86.5588,86.7538,11598.0
2022-06-14 13:00:00,89.04,89.5,88.85,89.25,7204.0,86.8123,87.2608,86.6271,87.0171,7204.0
2022-06-14 13:30:00,89.27,89.29,88.68,88.93,12082.0,87.0366,87.0561,86.4613,86.7051,12082.0
2022-06-14 14:00:00,88.89,89.3,88.89,89.11,10003.0,86.6661,87.0658,86.6661,86.8806,10003.0
2022-06-14 14:30:00,89.09,89.18,88.8,88.88,20628.0,86.8611,86.9488,86.5783,86.6563,20628.0
2022-06-14 15:00:00,88.92,89.06,88.72,89.04,19236.0,86.6953,86.8318,86.5003,86.8123,19236.0
2022-06-14 15:30:00,89.04,89.7,89.02,89.48,82942.0,86.8123,87.4558,86.7928,87.2413,82942.0
2022-06-15 09:30:00,91.9,94.04,91.83,93.99,56851.0,89.6008,91.6872,89.5325,91.6385,56851.0
2022-06-15 10:00:00,93.86,94.22,93.73,94.09,20882.0,91.5117,91.8627,91.385,91.736,20882.0
2022-06-15 10:30:00,94.04,94.06,93.69,93.93,26093.0,91.6872,91.7067,91.346,91.58,26093.0
2022-06-15 11:00:00,93.91,93.91,93.05,93.14,34008.0,91.5605,91.5605,90.722,90.8097,34008.0
2022-06-15 11:30:00,93.13,93.64,93.09,93.62,20225.0,90.8,91.2972,90.761,91.2777,20225.0
2022-06-15 12:00:00,93.6,93.94,93.48,93.89,10101.0,91.2582,91.5897,91.1412,91.541,10101.0
2022-06-15 12:30:00,93.86,94.0,93.3,93.31,13402.0,91.5117,91.6482,90.9657,90.9755,13402.0
2022-06-15 13:00:00,93.29,93.61,93.29,93.61,9714.0,90.956,91.268,90.956,91.268,9714.0
2022-06-15 13:30:00,93.59,93.6,93.04,93.6,18376.0,91.2485,91.2582,90.7122,91.2582,18376.0
2022-06-15 14:00:00,93.43,93.57,92.65,92.73,23427.0,91.0925,91.229,90.332,90.41,23427.0
2022-06-15 14:30:00,92.72,94.15,92.18,93.17,23760.0,90.4002,91.7945,89.8738,90.839,23760.0
2022-06-15 15:00:00,93.26,94.31,93.24,94.31,23394.0,90.9267,91.9505,90.9072,91.9505,23394.0
2022-06-15 15:30:00,94.33,94.67,93.22,93.26,111725.0,91.97,92.3015,90.8877,90.9267,111725.0
2022-06-16 09:30:00,91.8,92.13,90.38,90.66,17940.0,89.5033,89.825,88.1188,88.3918,17940.0
2022-06-16 10:00:00,90.54,90.77,90.32,90.65,26800.0,88.2748,88.499,88.0603,88.382,26800.0
2022-06-16 10:30:00,90.72,90.72,89.75,89.92,31999.0,88.4503,88.4503,87.5046,87.6703,31999.0
2022-06-16 11:00:00,89.96,90.7,89.96,90.49,19107.0,87.7093,88.4308,87.7093,88.226,19107.0
2022-06-16 11:30:00,90.54,90.57,90.24,90.4,23545.0,88.2748,88.304,87.9823,88.1383,23545.0
2022-06-16 12:00:00,90.41,90.45,90.0,90.35,28154.0,88.148,88.187,87.7483,88.0895,28154.0
2022-06-16 12:30:00,90.36,90.52,90.2,90.52,10630.0,88.0993,88.2553,87.9433,88.2553,10630.0
2022-06-16 13:00:00,90.48,90.85,90.4,90.79,10732.0,88.2163,88.577,88.1383,88.5185,10732.0
2022-06-16 13:30:00,90.69,90.81,90.2,90.2,15242.0,88.421,88.538,87.9433,87.9433,15242.0
2022-06-16 14:00:00,90.18,90.4,90.14,90.4,27170.0,87.9238,88.1383,87.8848,88.1383,27170.0
2022-06-16 14:30:00,90.35,90.67,90.2,90.31,85793.0,88.0895,88.4015,87.9433,88.0505,85793.0
2022-06-16 15:00:00,90.39,91.09,90.34,91.02,34440.0,88.1285,88.811,88.0798,88.7428,34440.0
2022-06-16 15:30:00,91.0,91.12,90.05,90.51,154306.0,88.7233,88.8403,87.797,88.2455,154306.0
2022-06-17 09:30:00,90.82,91.79,90.53,91.67,106914.0,88.5478,89.4935,88.265,89.3765,106914.0
2022-06-17 10:00:00,91.73,91.73,90.7,90.82,34749.0,89.435,89.435,88.4308,88.5478,34749.0
2022-06-17 10:30:00,90.78,91.14,90.57,91.14,39476.0,88.5088,88.8598,88.304,88.8598,39476.0
2022-06-17 11:00:00,91.11,92.1,91.11,92.08,13171.0,88.8305,89.7958,88.8305,89.7763,13171.0
2022-06-17 11:30:00,92.06,92.35,91.43,91.65,16594.0,89.7568,90.0395,89.1425,89.357,16594.0
2022-06-17 12:00:00,91.58,91.9,91.33,91.79,15721.0,89.2888,89.6008,89.045,89.4935,15721.0
2022-06-17 12:30:00,91.78,91.89,91.5,91.79,18175.0,89.4838,89.591,89.2108,89.4935,18175.0
2022-06-17 13:00:00,91.81,92.41,91.65,91.75,21793.0,89.513,90.098,89.357,89.4545,21793.0
2022-06-17 13:30:00,91.78,92.08,91.63,91.99,21451.0,89.4838,89.7763,89.3375,89.6885,21451.0
2022-06-17 14:00:00,92.02,92.28,91.94,91.95,24833.0,89.7178,89.9713,89.6398,89.6495,24833.0
2022-06-17 14:30:00,91.85,92.22,91.69,91.71,23993.0,89.552,89.9128,89.396,89.4155,23993.0
2022-06-17 15:00:00,91.79,92.24,91.57,92.19,25845.0,89.4935,89.9323,89.279,89.8835,25845.0
2022-06-17 15:30:00,92.19,92.33,91.77,92.06,182820.0,89.8835,90.02,89.474,89.7568,182820.0
2022-06-21 09:30:00,93.97,94.42,93.36,93.9,38823.0,91.619,92.0577,91.0242,91.5507,38823.0
2022-06-21 10:00:00,93.9,93.9,93.4,93.68,20869.0,91.5507,91.5507,91.0632,91.3362,20869.0
2022-06-21 10:30:00,93.75,94.23,93.69,94.13,10706.0,91.4045,91.8725,91.346,91.775,10706.0
2022-06-21 11:00:00,94.26,94.27,93.96,94.14,9453.0,91.9017,91.9115,91.6092,91.7847,9453.0
2022-06-21 11:30:00,94.2,94.22,93.94,94.06,13775.0,91.8432,91.8627,91.5897,91.7067,13775.0
2022-06-21 12:00:00,94.03,94.43,94.0,94.38,10825.0,91.6775,92.0675,91.6482,92.0187,10825.0
2022-06-21 12:30:00,94.44,94.44,94.12,94.39,16660.0,92.0772,92.0772,91.7652,92.0285,16660.0
2022-06-21 13:00:00,94.36,94.46,94.07,94.24,19989.0,91.9992,92.0967,91.7165,91.8822,19989.0
2022-06-21 13:30:00,94.25,94.34,94.06,94.09,9487.0,91.892,91.9797,91.7067,91.736,9487.0
2022-06-21 14:00:00,94.11,94.46,94.07,94.31,13377.0,91.7555,92.0967,91.7165,91.9505,13377.0
2022-06-21 14:30:00,94.35,94.54,94.17,94.5,14290.0,91.9895,92.1747,91.814,92.1357,14290.0
2022-06-21 15:00:00,94.5,94.87,94.48,94.85,17525.0,92.1357,92.4965,92.1162,92.477,17525.0
2022-06-21 15:30:00,94.89,94.96,94.55,94.77,73017.0,92.516,92.5842,92.1845,92.399,73017.0
2022-06-22 09:30:00,92.97,93.78,92.8,92.97,11336.0,90.644,91.4337,90.4782,90.644,11336.0
2022-06-22 10:00:00,93.17,93.83,92.97,93.77,13510.0,90.839,91.4825,90.644,91.424,13510.0
2022-06-22 10:30:00,93.81,93.87,93.53,93.54,22485.0,91.463,91.5215,91.19,91.1997,22485.0
2022-06-22 11:00:00,93.54,93.59,93.27,93.52,8852.0,91.1997,91.2485,90.9365,91.1802,8852.0
2022-06-22 11:30:00,93.68,93.73,93.28,93.33,21030.0,91.3362,91.385,90.9462,90.995,21030.0
2022-06-22 12:00:00,93.35,93.54,93.24,93.48,20821.0,91.0145,91.1997,90.9072,91.1412,20821.0
2022-06-22 12:30:00,93.47,93.88,93.47,93.88,7774.0,91.1315,91.5312,91.1315,91.5312,7774.0
2022-06-22 13:00:00,93.84,94.1,93.71,94.1,8686.0,91.4922,91.7457,91.3655,91.7457,8686.0
2022-06-22 13:30:00,94.03,94.17,93.87,94.1,8554.0,91.6775,91.814,91.5215,91.7457,8554.0
2022-06-22 14:00:00,94.17,94.44,94.12,94.22,12981.0,91.814,92.0772,91.7652,91.8627,12981.0
2022-06-22 14:30:00,94.27,94.32,94.18,94.23,13424.0,91.9115,91.9602,91.8237,91.8725,13424.0
2022-06-22 15:00:00,94.18,94.34,94.06,94.22,21621.0,91.8237,91.9797,91.7067,91.8627,21621.0
2022-06-22 15:30:00,94.17,94.86,94.16,94.29,157335.0,91.814,92.4867,91.8042,91.931,157335.0
2022-06-23 09:30:00,94.79,95.31,94.29,95.06,17739.0,92.4185,92.9254,91.931,92.6817,17739.0
2022-06-23 10:00:00,95.25,95.25,94.19,94.52,18929.0,92.8669,92.8669,91.8335,92.1552,18929.0
2022-06-23 10:30:00,94.58,94.83,94.4,94.58,24488.0,92.2137,92.4575,92.0382,92.2137,24488.0
2022-06-23 11:00:00,94.58,94.84,94.4,94.47,9584.0,92.2137,92.4672,92.0382,92.1065,9584.0
2022-06-23 11:30:00,94.42,94.42,93.98,94.05,92665.0,92.0577,92.0577,91.6287,91.697,92665.0
2022-06-23 12:00:00,93.97,94.42,93.8,94.23,33095.0,91.619,92.0577,91.4532,91.8725,33095.0
2022-06-23 12:30:00,94.19,94.32,93.93,94.07,50838.0,91.8335,91.9602,91.58,91.7165,50838.0
2022-06-23 13:00:00,94.02,94.3,93.92,94.1,14739.0,91.6677,91.9407,91.5702,91.7457,14739.0
2022-06-23 13:30:00,94.15,94.34,94.04,94.27,15955.0,91.7945,91.9797,91.6872,91.9115,15955.0
2022-06-23 14:00:00,94.25,94.34,94.08,94.33,13397.0,91.892,91.9797,91.7262,91.97,13397.0
2022-06-23 14:30:00,94.37,94.63,94.37,94.49,11947.0,92.009,92.2625,92.009,92.126,11947.0
2022-06-23 15:00:00,94.48,94.74,94.44,94.69,26161.0,92.1162,92.3697,92.0772,92.321,26161.0
2022-06-23 15:30:00,94.69,95.02,94.63,94.78,95258.0,92.321,92.6427,92.2625,92.4087,95258.0
2022-06-24 09:30:00,95.74,97.02,95.35,97.02,10859.0,93.3447,94.5927,92.9644,94.5927,10859.0
2022-06-24 10:00:00,97.23,97.76,97.04,97.62,10995.0,94.7974,95.3142,94.6122,95.1777,10995.0
2022-06-24 10:30:00,97.6,97.86,97.32,97.71,10284.0,95.1582,95.4116,94.8852,95.2654,10284.0
2022-06-24 11:00:00,97.7,97.83,97.63,97.73,7274.0,95.2557,95.3824,95.1874,95.2849,7274.0
2022-06-24 11:30:00,97.73,98.23,97.72,97.83,6226.0,95.2849,95.7724,95.2752,95.3824,6226.0
2022-06-24 12:00:00,97.82,97.94,97.62,97.65,10545.0,95.3727,95.4896,95.1777,95.2069,10545.0
2022-06-24 12:30:00,97.73,97.92,97.6,97.82,8063.0,95.2849,95.4701,95.1582,95.3727,8063.0
2022-06-24 13:00:00,97.81,98.1,97.78,97.92,5064.0,95.3629,95.6456,95.3337,95.4701,5064.0
2022-06-24 13:30:00,98.02,98.33,97.96,98.18,7617.0,95.5676,95.8699,95.5091,95.7236,7617.0
2022-06-24 14:00:00,98.24,98.51,98.21,98.38,9157.0,95.7821,96.0454,95.7529,95.9186,9157.0
2022-06-24 14:30:00,98.39,98.73,98.39,98.69,14217.0,95.9284,96.2599,95.9284,96.2209,14217.0
2022-06-24 15:00:00,98.73,98.96,98.63,98.94,13942.0,96.2599,96.4841,96.1624,96.4646,13942.0
2022-06-24 15:30:00,98.93,99.4,98.7,99.12,174924.0,96.4549,96.9131,96.2306,96.6401,174924.0
2022-06-27 09:30:00,99.25,99.25,98.18,98.18,13999.0,96.7669,96.7669,95.7236,95.7236,13999.0
2022-06-27 10:00:00,98.2,98.89,98.14,98.48,12769.0,95.7431,96.4159,95.6846,96.0161,12769.0
2022-06-27 10:30:00,98.53,99.23,98.43,99.05,9126.0,96.0649,96.7474,95.9674,96.5719,9126.0
2022-06-27 11:00:00,99.02,99.29,98.92,99.23,8471.0,96.5426,96.8059,96.4451,96.7474,8471.0
2022-06-27 11:30:00,99.18,99.26,99.02,99.15,10643.0,96.6986,96.7766,96.5426,96.6694,10643.0
2022-06-27 12:00:00,99.03,99.22,98.92,98.99,5334.0,96.5524,96.7376,96.4451,96.5134,5334.0
2022-06-27 12:30:00,98.97,99.09,98.86,99.07,9200.0,96.4939,96.6109,96.3866,96.5914,9200.0
2022-06-27 13:00:00,99.11,99.16,98.94,99.02,10240.0,96.6304,96.6791,96.4646,96.5426,10240.0
2022-06-27 13:30:00,99.02,99.19,98.99,99.08,11505.0,96.5426,96.7084,96.5134,96.6011,11505.0
2022-06-27 14:00:00,99.07,99.07,98.82,98.88,28815.0,96.5914,96.5914,96.3476,96.4061,28815.0
2022-06-27 14:30:00,98.92,99.06,98.83,98.97,12952.0,96.4451,96.5816,96.3574,96.4939,12952.0
2022-06-27 15:00:00,98.97,99.21,98.85,99.13,16915.0,96.4939,96.7279,96.3769,96.6499,16915.0
2022-06-27 15:30:00,99.1,99.11,98.7,98.9,77640.0,96.6206,96.6304,96.2306,96.4256,77640.0
2022-06-28 09:30:00,100.04,100.68,100.04,100.46,10285.0,97.5371,98.1611,97.5371,97.9466,10285.0
2022-06-28 10:00:00,100.37,100.48,99.91,100.13,12414.0,97.8589,97.9661,97.4104,97.6249,12414.0
2022-06-28 10:30:00,100.11,100.18,99.79,100.05,12082.0,97.6054,97.6736,97.2934,97.5469,12082.0
2022-06-28 11:00:00,100.02,100.05,99.06,99.24,7470.0,97.5176,97.5469,96.5816,96.7571,7470.0
2022-06-28 11:30:00,99.24,99.37,98.92,99.1,7432.0,96.7571,96.8839,96.4451,96.6206,7432.0
2022-06-28 12:00:00,99.09,99.49,98.98,99.49,9654.0,96.6109,97.0009,96.5036,97.0009,9654.0
2022-06-28 12:30:00,99.45,99.45,99.14,99.27,8149.0,96.9619,96.9619,96.6596,96.7864,8149.0
2022-06-28 13:00:00,99.24,99.3,98.89,99.16,11410.0,96.7571,96.8156,96.4159,96.6791,11410.0
2022-06-28 13:30:00,99.17,99.26,99.06,99.12,6548.0,96.6889,96.7766,96.5816,96.6401,6548.0
2022-06-28 14:00:00,99.11,99.22,98.56,98.63,4666.0,96.6304,96.7376,96.0941,96.1624,4666.0
2022-06-28 14:30:00,98.62,98.62,98.24,98.47,8155.0,96.1526,96.1526,95.7821,96.0064,8155.0
2022-06-28 15:00:00,98.43,98.54,98.2,98.38,11496.0,95.9674,96.0746,95.7431,95.9186,11496.0
2022-06-28 15:30:00,98.33,98.36,97.9,98.07,91811.0,95.8699,95.8991,95.4506,95.6164,91811.0
2022-06-29 09:30:00,98.24,98.56,97.53,97.97,7955.0,95.7821,96.0941,95.0899,95.5189,7955.0
2022-06-29 10:00:00,97.96,98.1,97.55,97.79,5824.0,95.5091,95.6456,95.1094,95.3434,5824.0
2022-06-29 10:30:00,97.8,98.23,97.8,97.93,21196.0,95.3532,95.7724,95.3532,95.4799,21196.0
2022-06-29 11:00:00,97.86,98.03,97.65,97.65,11989.0,95.4116,95.5774,95.2069,95.2069,11989.0
2022-06-29 11:30:00,97.64,98.03,97.64,97.87,8759.0,95.1972,95.5774,95.1972,95.4214,8759.0
2022-06-29 12:00:00,97.88,97.88,97.33,97.34,8474.0,95.4311,95.4311,94.8949,94.9047,8474.0
2022-06-29 12:30:00,97.38,97.65,97.38,97.61,8686.0,94.9437,95.2069,94.9437,95.1679,8686.0
2022-06-29 13:00:00,97.6,97.87,97.51,97.66,8468.0,95.1582,95.4214,95.0704,95.2167,8468.0
2022-06-29 13:30:00,97.74,97.93,97.7,97.92,8094.0,95.2947,95.4799,95.2557,95.4701,8094.0
2022-06-29 14:00:00,97.92,98.05,97.8,97.93,9706.0,95.4701,95.5969,95.3532,95.4799,9706.0
2022-06-29 14:30:00,97.98,97.99,97.66,97.84,12323.0,95.5286,95.5384,95.2167,95.3922,12323.0
2022-06-29 15:00:00,97.83,98.1,97.67,98.1,15145.0,95.3824,95.6456,95.2264,95.6456,15145.0
2022-06-29 15:30:00,98.07,98.07,97.85,97.95,91777.0,95.6164,95.6164,95.4019,95.4994,91777.0
2022-06-30 09:30:00,96.55,97.06,96.26,96.44,17073.0,94.1344,94.6317,93.8517,94.0272,17073.0
2022-06-30 10:00:00,96.35,97.17,96.26,97.11,17617.0,93.9394,94.7389,93.8517,94.6804,17617.0
2022-06-30 10:30:00,97.09,97.33,96.93,97.22,17602.0,94.6609,94.8949,94.5049,94.7877,17602.0
2022-06-30 11:00:00,97.24,97.4,96.89,97.21,23658.0,94.8072,94.9632,94.4659,94.7779,23658.0
2022-06-30 11:30:00,97.22,97.48,97.18,97.45,12465.0,94.7877,95.0412,94.7487,95.0119,12465.0
2022-06-30 12:00:00,97.5,97.88,97.33,97.76,42794.0,95.0607,95.4311,94.8949,95.3142,42794.0
2022-06-30 12:30:00,97.8,97.98,97.51,97.85,68577.0,95.3532,95.5286,95.0704,95.4019,68577.0
2022-06-30 13:00:00,97.87,98.02,97.58,97.6,6479.0,95.4214,95.5676,95.1387,95.1582,6479.0
2022-06-30 13:30:00,97.64,98.0,97.64,97.8,9437.0,95.1972,95.5481,95.1972,95.3532,9437.0
2022-06-30 14:00:00,97.81,98.01,97.65,97.95,19983.0,95.3629,95.5579,95.2069,95.4994,19983.0
2022-06-30 14:30:00,98.0,98.04,97.33,97.4,32121.0,95.5481,95.5871,94.8949,94.9632,32121.0
2022-06-30 15:00:00,97.42,97.52,97.01,97.23,63226.0,94.9827,95.0802,94.5829,94.7974,63226.0
2022-06-30 15:30:00,97.22,97.57,97.05,97.47,99725.0,94.7877,95.1289,94.6219,95.0314,99725.0
2022-07-01 09:30:00,97.15,98.55,96.95,98.1,11513.0,94.9153,96.2831,94.7199,95.8434,11513.0
2022-07-01 10:00:00,98.3,98.56,97.46,97.57,24374.0,96.0388,96.2929,95.2182,95.3256,24374.0
2022-07-01 10:30:00,97.49,97.94,97.35,97.76,19226.0,95.2475,95.6871,95.1107,95.5113,19226.0
2022-07-01 11:00:00,97.78,98.59,97.78,98.42,18047.0,95.5308,96.3222,95.5308,96.1561,18047.0
2022-07-01 11:30:00,98.45,98.49,98.01,98.06,16735.0,96.1854,96.2245,95.7555,95.8044,16735.0
2022-07-01 12:00:00,98.1,98.52,98.1,98.52,17918.0,95.8434,96.2538,95.8434,96.2538,17918.0
2022-07-01 12:30:00,98.58,98.77,98.42,98.64,11197.0,96.3124,96.498,96.1561,96.371,11197.0
2022-07-01 13:00:00,98.6,98.79,98.48,98.79,9356.0,96.3319,96.5176,96.2147,96.5176,9356.0
2022-07-01 13:30:00,98.83,99.35,98.74,99.35,12108.0,96.5566,97.0647,96.4687,97.0647,12108.0
2022-07-01 14:00:00,99.42,99.76,99.2,99.54,14002.0,97.1331,97.4653,96.9181,97.2503,14002.0
2022-07-01 14:30:00,99.6,99.92,99.58,99.88,14691.0,97.3089,97.6216,97.2894,97.5825,14691.0
2022-07-01 15:00:00,99.94,100.38,99.77,100.38,30679.0,97.6411,98.071,97.475,98.071,30679.0
2022-07-01 15:30:00,100.38,100.82,100.22,100.31,103951.0,98.071,98.5009,97.9147,98.0026,103951.0
2022-07-05 09:30:00,98.61,98.61,96.84,96.93,13495.0,96.3417,96.3417,94.6124,94.7004,13495.0
2022-07-05 10:00:00,96.94,97.08,96.55,96.98,20674.0,94.7101,94.8469,94.3291,94.7492,20674.0
2022-07-05 10:30:00,97.04,97.36,96.28,96.37,13192.0,94.8078,95.1205,94.0653,94.1532,13192.0
2022-07-05 11:00:00,96.35,96.46,96.15,96.32,13537.0,94.1337,94.2412,93.9383,94.1044,13537.0
2022-07-05 11:30:00,96.27,96.72,96.16,96.3,16788.0,94.0555,94.4952,93.9481,94.0848,16788.0
2022-07-05 12:00:00,96.28,96.7,96.15,96.5,9753.0,94.0653,94.4756,93.9383,94.2802,9753.0
2022-07-05 12:30:00,96.44,96.55,96.3,96.53,15579.0,94.2216,94.3291,94.0848,94.3096,15579.0
2022-07-05 13:00:00,96.5,96.6,96.14,96.19,23027.0,94.2802,94.3779,93.9285,93.9774,23027.0
2022-07-05 13:30:00,96.14,96.39,96.03,96.36,13702.0,93.9285,94.1728,93.8211,94.1435,13702.0
2022-07-05 14:00:00,96.33,96.7,96.32,96.7,28886.0,94.1142,94.4756,94.1044,94.4756,28886.0
2022-07-05 14:30:00,96.66,96.85,96.55,96.69,22295.0,94.4366,94.6222,94.3291,94.4659,22295.0
2022-07-05 15:00:00,96.69,97.4,96.69,97.3,20462.0,94.4659,95.1595,94.4659,95.0618,20462.0
2022-07-05 15:30:00,97.28,97.6,97.06,97.55,104930.0,95.0423,95.3549,94.8274,95.3061,104930.0
2022-07-06 09:30:00,97.5,97.94,96.68,96.78,15873.0,95.2572,95.6871,94.4561,94.5538,15873.0
2022-07-06 10:00:00,96.63,97.51,96.61,97.39,31887.0,94.4073,95.267,94.3877,95.1498,31887.0
2022-07-06 10:30:00,97.39,97.46,96.82,96.92,10836.0,95.1498,95.2182,94.5929,94.6906,10836.0
2022-07-06 11:00:00,96.92,97.13,96.53,96.96,8915.0,94.6906,94.8958,94.3096,94.7297,8915.0
2022-07-06 11:30:00,96.98,97.44,96.91,97.4,15564.0,94.7492,95.1986,94.6808,95.1595,15564.0
2022-07-06 12:00:00,97.41,97.48,97.1,97.46,14919.0,95.1693,95.2377,94.8664,95.2182,14919.0
2022-07-06 12:30:00,97.43,97.74,97.37,97.71,15097.0,95.1888,95.4917,95.1302,95.4624,15097.0
2022-07-06 13:00:00,97.76,97.9,97.69,97.69,37449.0,95.5113,95.648,95.4429,95.4429,37449.0
2022-07-06 13:30:00,97.73,97.98,97.58,97.9,66847.0,95.4819,95.7262,95.3354,95.648,66847.0
2022-07-06 14:00:00,97.87,98.3,97.79,98.27,36871.0,95.6187,96.0388,95.5406,96.0095,36871.0
2022-07-06 14:30:00,98.41,98.84,98.3,98.51,71036.0,96.1463,96.5664,96.0388,96.244,71036.0
2022-07-06 15:00:00,98.49,98.71,98.31,98.52,78613.0,96.2245,96.4394,96.0486,96.2538,78613.0
2022-07-06 15:30:00,98.52,98.74,98.29,98.42,172636.0,96.2538,96.4687,96.0291,96.1561,172636.0
2022-07-07 09:30:00,98.98,99.96,98.98,99.75,14357.0,96.7032,97.6607,96.7032,97.4555,14357.0
2022-07-07 10:00:00,99.85,99.87,99.33,99.62,47550.0,97.5532,97.5727,97.0451,97.3285,47550.0
2022-07-07 10:30:00,99.67,99.8,99.29,99.48,41449.0,97.3773,97.5043,97.0061,97.1917,41449.0
2022-07-07 11:00:00,99.53,99.91,99.4,99.83,51376.0,97.2405,97.6118,97.1135,97.5336,51376.0
2022-07-07 11:30:00,99.79,99.97,99.72,99.89,7586.0,97.4946,97.6704,97.4262,97.5923,7586.0
2022-07-07 12:00:00,99.83,100.03,99.45,99.55,28114.0,97.5336,97.729,97.1624,97.2601,28114.0
2022-07-07 12:30:00,99.55,99.72,99.29,99.43,10033.0,97.2601,97.4262,97.0061,97.1428,10033.0
2022-07-07 13:00:00,99.36,99.39,99.23,99.24,6775.0,97.0745,97.1038,96.9474,96.9572,6775.0
2022-07-07 13:30:00,99.24,99.46,99.21,99.43,8367.0,96.9572,97.1722,96.9279,97.1428,8367.0
2022-07-07 14:00:00,99.39,99.55,99.33,99.49,14880.0,97.1038,97.2601,97.0451,97.2015,14880.0
2022-07-07 14:30:00,99.5,99.5,99.17,99.38,10845.0,97.2112,97.2112,96.8888,97.094,10845.0
2022-07-07 15:00:00,99.35,99.37,99.11,99.12,17413.0,97.0647,97.0842,96.8302,96.84,17413.0
2022-07-07 15:30:00,99.13,99.24,98.91,98.93,61557.0,96.8497,96.9572,96.6348,96.6543,61557.0
2022-07-08 09:30:00,100.25,100.25,99.49,100.14,30942.0,97.944,97.944,97.2015,97.8365,30942.0
2022-07-08 10:00:00,100.14,100.16,99.5,100.08,8330.0,97.8365,97.8561,97.2112,97.7779,8330.0
2022-07-08 10:30:00,100.26,100.3,99.95,100.01,12855.0,97.9538,97.9928,97.6509,97.7095,12855.0
2022-07-08 11:00:00,100.03,100.35,100.0,100.16,40489.0,97.729,98.0417,97.6997,97.8561,40489.0
2022-07-08 11:30:00,100.09,100.22,99.54,99.79,14296.0,97.7877,97.9147,97.2503,97.4946,14296.0
2022-07-08 12:00:00,99.71,99.95,99.6,99.83,15875.0,97.4164,97.6509,97.3089,97.5336,15875.0
2022-07-08 12:30:00,99.8,99.81,99.53,99.57,6203.0,97.5043,97.5141,97.2405,97.2796,6203.0
2022-07-08 13:00:00,99.56,99.68,99.44,99.47,8060.0,97.2699,97.3871,97.1526,97.1819,8060.0
2022-07-08 13:30:00,99.46,99.57,99.39,99.39,6503.0,97.1722,97.2796,97.1038,97.1038,6503.0
2022-07-08 14:00:00,99.44,99.71,99.39,99.64,20936.0,97.1526,97.4164,97.1038,97.348,20936.0
2022-07-08 14:30:00,99.6,99.78,99.5,99.65,53969.0,97.3089,97.4848,97.2112,97.3578,53969.0
2022-07-08 15:00:00,99.68,99.73,99.52,99.54,44239.0,97.3871,97.4359,97.2308,97.2503,44239.0
2022-07-08 15:30:00,99.55,99.55,99.2,99.24,65012.0,97.2601,97.2601,96.9181,96.9572,65012.0
2022-07-11 09:30:00,99.25,100.27,99.25,100.2,17007.0,96.967,97.9635,96.967,97.8951,17007.0
2022-07-11 10:00:00,100.23,100.46,99.68,99.68,22860.0,97.9244,98.1492,97.3871,97.3871,22860.0
2022-07-11 10:30:00,99.68,99.94,99.44,99.44,10143.0,97.3871,97.6411,97.1526,97.1526,10143.0
2022-07-11 11:00:00,99.44,99.92,99.4,99.92,14256.0,97.1526,97.6216,97.1135,97.6216,14256.0
2022-07-11 11:30:00,99.89,100.04,99.75,100.04,7037.0,97.5923,97.7388,97.4555,97.7388,7037.0
2022-07-11 12:00:00,99.98,100.01,99.79,99.99,5600.0,97.6802,97.7095,97.4946,97.69,5600.0
2022-07-11 12:30:00,100.0,100.37,99.93,100.27,36482.0,97.6997,98.0612,97.6313,97.9635,36482.0
2022-07-11 13:00:00,100.26,100.5,100.25,100.5,9919.0,97.9538,98.1882,97.944,98.1882,9919.0
2022-07-11 13:30:00,100.5,100.77,100.48,100.67,8896.0,98.1882,98.452,98.1687,98.3543,8896.0
2022-07-11 14:00:00,100.68,100.71,100.4,100.56,17068.0,98.3641,98.3934,98.0905,98.2469,17068.0
2022-07-11 14:30:00,100.53,100.75,100.52,100.6,15599.0,98.2175,98.4325,98.2078,98.2859,15599.0
2022-07-11 15:00:00,100.65,100.65,100.33,100.41,36397.0,98.3348,98.3348,98.0221,98.1003,36397.0
2022-07-11 15:30:00,100.4,100.6,100.27,100.53,135381.0,98.0905,98.2859,97.9635,98.2175,135381.0
2022-07-12 09:30:00,99.86,101.26,99.82,101.16,8410.0,97.563,98.9307,97.5239,98.833,8410.0
2022-07-12 10:00:00,101.08,101.33,100.86,100.86,15289.0,98.7549,98.9991,98.54,98.54,15289.0
2022-07-12 10:30:00,100.9,101.29,100.89,100.98,23601.0,98.579,98.9601,98.5693,98.6572,23601.0
2022-07-12 11:00:00,100.98,101.24,100.8,101.19,35278.0,98.6572,98.9112,98.4813,98.8624,35278.0
2022-07-12 11:30:00,101.19,101.21,100.96,101.04,37690.0,98.8624,98.8819,98.6376,98.7158,37690.0
2022-07-12 12:00:00,101.03,101.11,100.81,101.03,11059.0,98.706,98.7842,98.4911,98.706,11059.0
2022-07-12 12:30:00,101.06,101.15,100.89,101.03,21222.0,98.7353,98.8233,98.5693,98.706,21222.0
2022-07-12 13:00:00,101.06,101.14,100.96,101.12,11210.0,98.7353,98.8135,98.6376,98.794,11210.0
2022-07-12 13:30:00,101.16,101.63,101.13,101.45,16094.0,98.833,99.2922,98.8037,99.1164,16094.0
2022-07-12 14:00:00,101.41,101.41,101.09,101.11,6462.0,99.0773,99.0773,98.7647,98.7842,6462.0
2022-07-12 14:30:00,101.11,101.2,100.85,100.85,6578.0,98.7842,98.8721,98.5302,98.5302,6578.0
2022-07-12 15:00:00,100.85,100.85,100.1,100.1,12776.0,98.5302,98.5302,97.7974,97.7974,12776.0
2022-07-12 15:30:00,100.07,100.24,99.72,100.13,66972.0,97.7681,97.9342,97.4262,97.8267,66972.0
2022-07-13 09:30:00,98.83,99.09,98.12,98.14,20421.0,96.5566,96.8107,95.863,95.8825,20421.0
2022-07-13 10:00:00,98.19,98.22,97.14,97.49,16309.0,95.9314,95.9607,94.9055,95.2475,16309.0
2022-07-13 10:30:00,97.56,98.29,97.55,98.23,25453.0,95.3159,96.0291,95.3061,95.9704,25453.0
2022-07-13 11:00:00,98.17,98.57,98.07,98.19,21552.0,95.9118,96.3026,95.8141,95.9314,21552.0
2022-07-13 11:30:00,98.08,98.19,97.84,98.02,17066.0,95.8239,95.9314,95.5894,95.7653,17066.0
2022-07-13 12:00:00,97.99,98.39,97.93,98.39,9537.0,95.736,96.1268,95.6773,96.1268,9537.0
2022-07-13 12:30:00,98.35,98.42,98.25,98.42,26910.0,96.0877,96.1561,95.99,96.1561,26910.0
2022-07-13 13:00:00,98.42,98.71,98.34,98.41,12776.0,96.1561,96.4394,96.0779,96.1463,12776.0
2022-07-13 13:30:00,98.41,98.48,98.2,98.39,11843.0,96.1463,96.2147,95.9411,96.1268,11843.0
2022-07-13 14:00:00,98.28,98.33,97.72,98.22,11295.0,96.0193,96.0681,95.4722,95.9607,11295.0
2022-07-13 14:30:00,98.3,98.77,98.28,98.73,35872.0,96.0388,96.498,96.0193,96.4589,35872.0
2022-07-13 15:00:00,98.75,98.77,98.28,98.42,25245.0,96.4785,96.498,96.0193,96.1561,25245.0
2022-07-13 15:30:00,98.4,98.4,97.97,97.99,80495.0,96.1365,96.1365,95.7164,95.736,80495.0
2022-07-14 09:30:00,95.69,96.39,95.69,96.31,16043.0,93.4889,94.1728,93.4889,94.0946,16043.0
2022-07-14 10:00:00,96.18,96.18,95.65,95.98,9263.0,93.9676,93.9676,93.4498,93.7722,9263.0
2022-07-14 10:30:00,96.11,96.38,95.74,95.78,10488.0,93.8992,94.163,93.5377,93.5768,10488.0
2022-07-14 11:00:00,95.93,96.28,95.85,96.18,8337.0,93.7234,94.0653,93.6452,93.9676,8337.0
2022-07-14 11:30:00,96.21,96.84,96.08,96.8,11548.0,93.9969,94.6124,93.8699,94.5733,11548.0
2022-07-14 12:00:00,96.81,96.82,96.4,96.42,10713.0,94.5831,94.5929,94.1825,94.2021,10713.0
2022-07-14 12:30:00,96.44,96.55,96.24,96.48,16828.0,94.2216,94.3291,94.0262,94.2607,16828.0
2022-07-14 13:00:00,96.47,96.78,96.32,96.69,11148.0,94.2509,94.5538,94.1044,94.4659,11148.0
2022-07-14 13:30:00,96.66,96.9,96.43,96.84,9984.0,94.4366,94.671,94.2119,94.6124,9984.0
2022-07-14 14:00:00,96.88,97.69,96.88,97.69,11466.0,94.6515,95.4429,94.6515,95.4429,11466.0
2022-07-14 14:30:00,97.68,97.83,97.54,97.65,15721.0,95.4331,95.5796,95.2963,95.4038,15721.0
2022-07-14 15:00:00,97.7,97.75,97.29,97.31,17739.0,95.4526,95.5015,95.0521,95.0716,17739.0
2022-07-14 15:30:00,97.28,97.41,96.95,97.23,87924.0,95.0423,95.1693,94.7199,94.9934,87924.0
2022-07-15 09:30:00,98.76,98.76,97.85,97.85,19821.0,96.4883,96.4883,95.5992,95.5992,19821.0
2022-07-15 10:00:00,97.93,99.12,97.82,99.05,14262.0,95.6773,96.84,95.5699,96.7716,14262.0
2022-07-15 10:30:00,99.07,99.23,98.74,98.86,7071.0,96.7911,96.9474,96.4687,96.586,7071.0
2022-07-15 11:00:00,98.88,98.92,98.7,98.71,8904.0,96.6055,96.6446,96.4296,96.4394,8904.0
2022-07-15 11:30:00,98.74,98.99,98.65,98.91,7123.0,96.4687,96.713,96.3808,96.6348,7123.0
2022-07-15 12:00:00,98.92,99.12,98.85,98.87,9504.0,96.6446,96.84,96.5762,96.5957,9504.0
2022-07-15 12:30:00,98.92,98.92,98.46,98.53,12176.0,96.6446,96.6446,96.1952,96.2635,12176.0
2022-07-15 13:00:00,98.53,98.77,98.5,98.76,9411.0,96.2635,96.498,96.2342,96.4883,9411.0
2022-07-15 13:30:00,98.79,98.95,98.75,98.83,6714.0,96.5176,96.6739,96.4785,96.5566,6714.0
2022-07-15 14:00:00,98.86,99.0,98.77,98.85,11262.0,96.586,96.7227,96.498,96.5762,11262.0
2022-07-15 14:30:00,98.84,99.06,98.8,98.94,11563.0,96.5664,96.7814,96.5273,96.6641,11563.0
2022-07-15 15:00:00,98.94,99.03,98.81,98.82,18230.0,96.6641,96.752,96.5371,96.5469,18230.0
2022-07-15 15:30:00,98.84,98.86,98.55,98.81,62213.0,96.5664,96.586,96.2831,96.5371,62213.0
2022-07-18 09:30:00,99.38,100.14,98.79,99.0,15396.0,97.094,97.8365,96.5176,96.7227,15396.0
2022-07-18 10:00:00,98.92,99.72,98.89,99.54,14565.0,96.6446,97.4262,96.6153,97.2503,14565.0
2022-07-18 10:30:00,99.65,99.65,99.38,99.51,9002.0,97.3578,97.3578,97.094,97.221,9002.0
2022-07-18 11:00:00,99.49,99.52,99.28,99.32,14757.0,97.2015,97.2308,96.9963,97.0354,14757.0
2022-07-18 11:30:00,99.24,99.5,99.19,99.41,12937.0,96.9572,97.2112,96.9084,97.1233,12937.0
2022-07-18 12:00:00,99.45,99.49,99.12,99.22,17189.0,97.1624,97.2015,96.84,96.9377,17189.0
2022-07-18 12:30:00,99.24,99.38,98.88,98.88,12318.0,96.9572,97.094,96.6055,96.6055,12318.0
2022-07-18 13:00:00,98.95,99.06,98.85,98.93,12351.0,96.6739,96.7814,96.5762,96.6543,12351.0
2022-07-18 13:30:00,98.95,99.28,98.92,98.92,15044.0,96.6739,96.9963,96.6446,96.6446,15044.0
2022-07-18 14:00:00,98.9,98.98,98.53,98.57,12359.0,96.625,96.7032,96.2635,96.3026,12359.0
2022-07-18 14:30:00,98.54,98.67,98.35,98.38,9053.0,96.2733,96.4003,96.0877,96.117,9053.0
2022-07-18 15:00:00,98.37,98.58,98.28,98.29,12413.0,96.1072,96.3124,96.0193,96.0291,12413.0
2022-07-18 15:30:00,98.27,98.27,97.82,98.16,59590.0,96.0095,96.0095,95.5699,95.9021,59590.0
2022-07-19 09:30:00,99.01,100.04,99.01,99.82,6919.0,96.7325,97.7388,96.7325,97.5239,6919.0
2022-07-19 10:00:00,100.06,100.73,99.97,100.5,14056.0,97.7584,98.4129,97.6704,98.1882,14056.0
2022-07-19 10:30:00,100.54,100.55,100.21,100.31,12262.0,98.2273,98.2371,97.9049,98.0026,12262.0
2022-07-19 11:00:00,100.37,100.63,100.26,100.44,9114.0,98.0612,98.3152,97.9538,98.1296,9114.0
2022-07-19 11:30:00,100.44,100.59,100.36,100.52,10900.0,98.1296,98.2762,98.0515,98.2078,10900.0
2022-07-19 12:00:00,100.55,100.61,100.3,100.58,8591.0,98.2371,98.2957,97.9928,98.2664,8591.0
2022-07-19 12:30:00,100.56,100.78,100.56,100.65,8315.0,98.2469,98.4618,98.2469,98.3348,8315.0
2022-07-19 13:00:00,100.7,100.72,100.49,100.56,7240.0,98.3836,98.4032,98.1785,98.2469,7240.0
2022-07-19 13:30:00,100.57,100.84,100.5,100.84,6516.0,98.2566,98.5204,98.1882,98.5204,6516.0
2022-07-19 14:00:00,100.86,101.04,100.71,100.72,15971.0,98.54,98.7158,98.3934,98.4032,15971.0
2022-07-19 14:30:00,100.75,100.8,100.56,100.68,7591.0,98.4325,98.4813,98.2469,98.3641,7591.0
2022-07-19 15:00:00,100.68,100.83,100.58,100.79,11453.0,98.3641,98.5106,98.2664,98.4716,11453.0
2022-07-19 15:30:00,100.81,100.97,100.37,100.42,59249.0,98.4911,98.6474,98.0612,98.1101,59249.0
2022-07-20 09:30:00,100.0,100.62,99.4,99.75,17552.0,97.6997,98.3055,97.1135,97.4555,17552.0
2022-07-20 10:00:00,99.7,100.13,99.63,100.13,9921.0,97.4066,97.8267,97.3382,97.8267,9921.0
2022-07-20 10:30:00,100.08,100.48,100.06,100.43,6364.0,97.7779,98.1687,97.7584,98.1198,6364.0
2022-07-20 11:00:00,100.35,100.41,99.86,99.89,10100.0,98.0417,98.1003,97.563,97.5923,10100.0
2022-07-20 11:30:00,99.94,100.17,99.83,100.1,8205.0,97.6411,97.8658,97.5336,97.7974,8205.0
2022-07-20 12:00:00,100.06,100.23,99.96,100.04,8998.0,97.7584,97.9244,97.6607,97.7388,8998.0
2022-07-20 12:30:00,100.06,100.08,99.66,99.92,5250.0,97.7584,97.7779,97.3676,97.6216,5250.0
2022-07-20 13:00:00,99.86,99.88,99.58,99.71,8488.0,97.563,97.5825,97.2894,97.4164,8488.0
2022-07-20 13:30:00,99.66,99.84,99.48,99.62,10128.0,97.3676,97.5434,97.1917,97.3285,10128.0
2022-07-20 14:00:00,99.65,100.12,99.65,100.09,7116.0,97.3578,97.817,97.3578,97.7877,7116.0
2022-07-20 14:30:00,100.1,100.16,99.72,99.8,13686.0,97.7974,97.8561,97.4262,97.5043,13686.0
2022-07-20 15:00:00,99.79,100.05,99.78,99.96,18916.0,97.4946,97.7486,97.4848,97.6607,18916.0
2022-07-20 15:30:00,100.0,100.02,99.6,99.72,71040.0,97.6997,97.7193,97.3089,97.4262,71040.0
2022-07-21 09:30:00,99.63,99.64,98.99,99.46,6836.0,97.3382,97.348,96.713,97.1722,6836.0
2022-07-21 10:00:00,99.46,99.46,98.8,98.8,8077.0,97.1722,97.1722,96.5273,96.5273,8077.0
2022-07-21 10:30:00,98.9,99.25,98.89,99.21,6014.0,96.625,96.967,96.6153,96.9279,6014.0
2022-07-21 11:00:00,99.21,99.31,99.0,99.17,6119.0,96.9279,97.0256,96.7227,96.8888,6119.0
2022-07-21 11:30:00,99.25,99.56,99.24,99.4,4140.0,96.967,97.2699,96.9572,97.1135,4140.0
2022-07-21 12:00:00,99.36,99.73,99.36,99.73,7234.0,97.0745,97.4359,97.0745,97.4359,7234.0
2022-07-21 12:30:00,99.77,99.91,99.66,99.85,7003.0,97.475,97.6118,97.3676,97.5532,7003.0
2022-07-21 13:00:00,99.87,100.0,99.77,99.81,10509.0,97.5727,97.6997,97.475,97.5141,10509.0
2022-07-21 13:30:00,99.78,99.95,99.64,99.84,9460.0,97.4848,97.6509,97.348,97.5434,9460.0
2022-07-21 14:00:00,99.86,100.02,99.8,100.0,11764.0,97.563,97.7193,97.5043,97.6997,11764.0
2022-07-21 14:30:00,99.98,100.11,99.86,99.93,19307.0,97.6802,97.8072,97.563,97.6313,19307.0
2022-07-21 15:00:00,99.95,100.4,99.95,100.36,13919.0,97.6509,98.0905,97.6509,98.0515,13919.0
2022-07-21 15:30:00,100.35,100.79,100.32,100.76,64632.0,98.0417,98.4716,98.0124,98.4423,64632.0
2022-07-22 09:30:00,100.89,101.23,100.21,100.35,8258.0,98.5693,98.9014,97.9049,98.0417,8258.0
2022-07-22 10:00:00,100.37,100.85,100.27,100.67,7040.0,98.0612,98.5302,97.9635,98.3543,7040.0
2022-07-22 10:30:00,100.75,100.93,100.66,100.86,8109.0,98.4325,98.6083,98.3446,98.54,8109.0
2022-07-22 11:00:00,100.87,100.94,100.66,100.74,12195.0,98.5497,98.6181,98.3446,98.4227,12195.0
2022-07-22 11:30:00,100.77,100.79,100.53,100.63,17586.0,98.452,98.4716,98.2175,98.3152,17586.0
2022-07-22 12:00:00,100.65,100.7,100.43,100.48,31328.0,98.3348,98.3836,98.1198,98.1687,31328.0
2022-07-22 12:30:00,100.64,100.83,100.58,100.75,5892.0,98.325,98.5106,98.2664,98.4325,5892.0
2022-07-22 13:00:00,100.61,100.66,100.34,100.37,7775.0,98.2957,98.3446,98.0319,98.0612,7775.0
2022-07-22 13:30:00,100.38,100.38,100.11,100.28,7953.0,98.071,98.071,97.8072,97.9733,7953.0
2022-07-22 14:00:00,100.25,100.25,100.02,100.13,7280.0,97.944,97.944,97.7193,97.8267,7280.0
2022-07-22 14:30:00,100.13,100.28,100.01,100.16,9487.0,97.8267,97.9733,97.7095,97.8561,9487.0
2022-07-22 15:00:00,100.11,100.36,100.1,100.33,12326.0,97.8072,98.0515,97.7974,98.0221,12326.0
2022-07-22 15:30:00,100.31,100.73,100.23,100.72,46989.0,98.0026,98.4129,97.9244,98.4032,46989.0
2022-07-25 09:30:00,101.03,101.19,100.61,101.06,13156.0,98.706,98.8624,98.2957,98.7353,13156.0
2022-07-25 10:00:00,101.09,101.63,101.0,101.54,27729.0,98.7647,99.2922,98.6767,99.2043,27729.0
2022-07-25 10:30:00,101.5,101.81,101.29,101.6,41362.0,99.1652,99.4681,98.9601,99.2629,41362.0
2022-07-25 11:00:00,101.54,101.56,101.3,101.54,8230.0,99.2043,99.2238,98.9698,99.2043,8230.0
2022-07-25 11:30:00,101.54,101.81,101.51,101.81,5206.0,99.2043,99.4681,99.175,99.4681,5206.0
2022-07-25 12:00:00,101.81,101.84,101.64,101.76,8695.0,99.4681,99.4974,99.302,99.4192,8695.0
2022-07-25 12:30:00,101.79,101.85,101.64,101.7,4673.0,99.4486,99.5072,99.302,99.3606,4673.0
2022-07-25 13:00:00,101.64,101.73,101.4,101.53,6785.0,99.302,99.3899,99.0675,99.1945,6785.0
2022-07-25 13:30:00,101.53,101.53,101.24,101.24,5642.0,99.1945,99.1945,98.9112,98.9112,5642.0
2022-07-25 14:00:00,101.22,101.33,101.15,101.18,7699.0,98.8917,98.9991,98.8233,98.8526,7699.0
2022-07-25 14:30:00,101.17,101.27,101.09,101.15,3850.0,98.8428,98.9405,98.7647,98.8233,3850.0
2022-07-25 15:00:00,101.07,101.27,101.04,101.21,6013.0,98.7451,98.9405,98.7158,98.8819,6013.0
2022-07-25 15:30:00,101.14,101.46,101.13,101.44,25229.0,98.8135,99.1261,98.8037,99.1066,25229.0
2022-07-26 09:30:00,101.0,101.61,101.0,101.5,6870.0,98.6767,99.2727,98.6767,99.1652,6870.0
2022-07-26 10:00:00,101.48,101.48,101.15,101.43,21144.0,99.1457,99.1457,98.8233,99.0968,21144.0
2022-07-26 10:30:00,101.41,101.45,101.18,101.26,7928.0,99.0773,99.1164,98.8526,98.9307,7928.0
2022-07-26 11:00:00,101.27,101.28,100.63,100.71,11460.0,98.9405,98.9503,98.3152,98.3934,11460.0
2022-07-26 11:30:00,100.65,100.7,100.31,100.31,7682.0,98.3348,98.3836,98.0026,98.0026,7682.0
2022-07-26 12:00:00,100.29,100.6,100.25,100.48,5095.0,97.9831,98.2859,97.944,98.1687,5095.0
2022-07-26 12:30:00,100.57,100.87,100.51,100.78,2807.0,98.2566,98.5497,98.198,98.4618,2807.0
2022-07-26 13:00:00,100.75,100.95,100.75,100.79,4857.0,98.4325,98.6279,98.4325,98.4716,4857.0
2022-07-26 13:30:00,100.82,100.83,100.55,100.64,6332.0,98.5009,98.5106,98.2371,98.325,6332.0
2022-07-26 14:00:00,100.62,100.83,100.58,100.63,7333.0,98.3055,98.5106,98.2664,98.3152,7333.0
2022-07-26 14:30:00,100.57,100.73,100.5,100.72,10971.0,98.2566,98.4129,98.1882,98.4032,10971.0
2022-07-26 15:00:00,100.72,100.8,100.51,100.77,15944.0,98.4032,98.4813,98.198,98.452,15944.0
2022-07-26 15:30:00,100.76,100.87,100.57,100.65,57805.0,98.4423,98.5497,98.2566,98.3348,57805.0
2022-07-27 09:30:00,100.95,101.04,100.48,100.84,12056.0,98.6279,98.7158,98.1687,98.5204,12056.0
2022-07-27 10:00:00,100.84,100.97,100.55,100.92,7532.0,98.5204,98.6474,98.2371,98.5986,7532.0
2022-07-27 10:30:00,100.96,101.16,100.71,100.71,8134.0,98.6376,98.833,98.3934,98.3934,8134.0
2022-07-27 11:00:00,100.74,100.8,100.42,100.58,4686.0,98.4227,98.4813,98.1101,98.2664,4686.0
2022-07-27 11:30:00,100.62,100.71,100.58,100.69,5204.0,98.3055,98.3934,98.2664,98.3739,5204.0
2022-07-27 12:00:00,100.68,100.71,100.44,100.56,4556.0,98.3641,98.3934,98.1296,98.2469,4556.0
2022-07-27 12:30:00,100.43,100.58,100.38,100.38,3344.0,98.1198,98.2664,98.071,98.071,3344.0
2022-07-27 13:00:00,100.38,100.58,100.35,100.55,5744.0,98.071,98.2664,98.0417,98.2371,5744.0
2022-07-27 13:30:00,100.54,100.67,100.47,100.49,11330.0,98.2273,98.3543,98.1589,98.1785,11330.0
2022-07-27 14:00:00,100.63,100.64,100.32,100.46,8015.0,98.3152,98.325,98.0124,98.1492,8015.0
2022-07-27 14:30:00,100.41,101.14,100.25,100.87,20209.0,98.1003,98.8135,97.944,98.5497,20209.0
2022-07-27 15:00:00,100.97,101.56,100.91,101.56,20292.0,98.6474,99.2238,98.5888,99.2238,20292.0
2022-07-27 15:30:00,101.5,101.63,101.11,101.19,53792.0,99.1652,99.2922,98.7842,98.8624,53792.0
2022-07-28 09:30:00,100.88,101.04,98.13,98.33,43280.0,98.5595,98.7158,95.8727,96.0681,43280.0
2022-07-28 10:00:00,98.25,98.25,96.5,96.63,75523.0,95.99,95.99,94.2802,94.4073,75523.0
2022-07-28 10:30:00,96.66,97.67,96.28,97.31,24998.0,94.4366,95.4233,94.0653,95.0716,24998.0
2022-07-28 11:00:00,97.25,97.29,96.74,96.99,18857.0,95.013,95.0521,94.5147,94.759,18857.0
2022-07-28 11:30:00,96.96,97.21,96.84,97.08,92851.0,94.7297,94.9739,94.6124,94.8469,92851.0
2022-07-28 12:00:00,97.15,97.85,97.15,97.35,39487.0,94.9153,95.5992,94.9153,95.1107,39487.0
2022-07-28 12:30:00,97.31,97.99,97.25,97.97,12114.0,95.0716,95.736,95.013,95.7164,12114.0
2022-07-28 13:00:00,97.84,98.03,97.73,98.0,10013.0,95.5894,95.775,95.4819,95.7457,10013.0
2022-07-28 13:30:00,98.03,98.69,97.97,98.63,17047.0,95.775,96.4199,95.7164,96.3612,17047.0
2022-07-28 14:00:00,98.61,98.75,98.42,98.7,10541.0,96.3417,96.4785,96.1561,96.4296,10541.0
2022-07-28 14:30:00,98.71,98.77,98.52,98.55,12128.0,96.4394,96.498,96.2538,96.2831,12128.0
2022-07-28 15:00:00,98.54,99.09,98.45,98.99,40333.0,96.2733,96.8107,96.1854,96.713,40333.0
2022-07-28 15:30:00,99.0,99.55,98.82,99.49,126426.0,96.7227,97.2601,96.5469,97.2015,126426.0
2022-07-29 09:30:00,99.5,101.0,99.42,101.0,20115.0,97.2112,98.6767,97.1331,98.6767,20115.0
2022-07-29 10:00:00,100.94,101.24,100.81,101.09,14753.0,98.6181,98.9112,98.4911,98.7647,14753.0
2022-07-29 10:30:00,101.14,101.14,100.84,100.92,24656.0,98.8135,98.8135,98.5204,98.5986,24656.0
2022-07-29 11:00:00,100.9,101.05,100.41,100.43,28029.0,98.579,98.7256,98.1003,98.1198,28029.0
2022-07-29 11:30:00,100.48,100.83,100.42,100.63,16590.0,98.1687,98.5106,98.1101,98.3152,16590.0
2022-07-29 12:00:00,100.59,100.89,100.59,100.84,19950.0,98.2762,98.5693,98.2762,98.5204,19950.0
2022-07-29 12:30:00,100.84,101.47,100.84,101.29,14489.0,98.5204,99.1359,98.5204,98.9601,14489.0
2022-07-29 13:00:00,101.28,101.34,100.85,101.01,20398.0,98.9503,99.0089,98.5302,98.6865,20398.0
2022-07-29 13:30:00,101.0,101.4,100.99,101.36,27380.0,98.6767,99.0675,98.667,99.0284,27380.0
2022-07-29 14:00:00,101.4,101.51,101.32,101.38,7273.0,99.0675,99.175,98.9894,99.048,7273.0
2022-07-29 14:30:00,101.41,101.41,101.21,101.4,9025.0,99.0773,99.0773,98.8819,99.0675,9025.0
2022-07-29 15:00:00,101.4,101.47,101.16,101.21,15172.0,99.0675,99.1359,98.833,98.8819,15172.0
2022-07-29 15:30:00,101.22,101.23,100.57,100.75,101255.0,98.8917,98.9014,98.2566,98.4325,101255.0
2022-08-01 09:30:00,99.58,100.05,98.68,99.18,23978.0,97.2894,97.7486,96.4101,96.8986,23978.0
2022-08-01 10:00:00,99.05,99.34,98.56,98.7,19860.0,96.7716,97.0549,96.2929,96.4296,19860.0
2022-08-01 10:30:00,98.65,99.11,98.4,99.04,14239.0,96.3808,96.8302,96.1365,96.7618,14239.0
2022-08-01 11:00:00,99.03,99.22,98.86,99.12,11695.0,96.752,96.9377,96.586,96.84,11695.0
2022-08-01 11:30:00,99.06,99.2,98.96,99.08,11205.0,96.7814,96.9181,96.6837,96.8009,11205.0
2022-08-01 12:00:00,99.08,99.19,98.92,99.12,11706.0,96.8009,96.9084,96.6446,96.84,11706.0
2022-08-01 12:30:00,99.08,99.35,99.08,99.3,10657.0,96.8009,97.0647,96.8009,97.0158,10657.0
2022-08-01 13:00:00,99.33,99.33,98.84,98.84,11520.0,97.0451,97.0451,96.5664,96.5664,11520.0
2022-08-01 13:30:00,98.8,98.81,98.51,98.67,7290.0,96.5273,96.5371,96.244,96.4003,7290.0
2022-08-01 14:00:00,98.67,98.88,98.58,98.79,10966.0,96.4003,96.6055,96.3124,96.5176,10966.0
2022-08-01 14:30:00,98.83,99.05,98.64,98.94,8098.0,96.5566,96.7716,96.371,96.6641,8098.0
2022-08-01 15:00:00,98.95,99.21,98.93,99.07,14059.0,96.6739,96.9279,96.6543,96.7911,14059.0
2022-08-01 15:30:00,99.03,99.33,99.03,99.1,88962.0,96.752,97.0451,96.752,96.8204,88962.0
2022-08-02 09:30:00,98.9,99.65,98.63,98.94,19401.0,96.625,97.3578,96.3612,96.6641,19401.0
2022-08-02 10:00:00,98.91,99.1,98.76,99.1,6108.0,96.6348,96.8204,96.4883,96.8204,6108.0
2022-08-02 10:30:00,99.09,99.1,98.85,98.86,10634.0,96.8107,96.8204,96.5762,96.586,10634.0
2022-08-02 11:00:00,98.78,99.04,98.69,99.01,4748.0,96.5078,96.7618,96.4199,96.7325,4748.0
2022-08-02 11:30:00,98.99,99.02,98.86,98.96,5617.0,96.713,96.7423,96.586,96.6837,5617.0
2022-08-02 12:00:00,98.91,99.1,98.8,98.96,4299.0,96.6348,96.8204,96.5273,96.6837,4299.0
2022-08-02 12:30:00,99.02,99.19,98.97,99.18,4323.0,96.7423,96.9084,96.6934,96.8986,4323.0
2022-08-02 13:00:00,99.16,99.2,98.65,98.74,5371.0,96.8791,96.9181,96.3808,96.4687,5371.0
2022-08-02 13:30:00,98.68,98.77,98.5,98.68,6658.0,96.4101,96.498,96.2342,96.4101,6658.0
2022-08-02 14:00:00,98.71,98.86,98.65,98.78,6040.0,96.4394,96.586,96.3808,96.5078,6040.0
2022-08-02 14:30:00,98.78,98.84,98.59,98.59,6574.0,96.5078,96.5664,96.3222,96.3222,6574.0
2022-08-02 15:00:00,98.59,98.62,98.27,98.45,7316.0,96.3222,96.3515,96.0095,96.1854,7316.0
2022-08-02 15:30:00,98.48,98.58,97.73,97.85,40146.0,96.2147,96.3124,95.4819,95.5992,40146.0
2022-08-03 09:30:00,98.42,98.89,97.92,98.17,18977.0,96.1561,96.6153,95.6676,95.9118,18977.0
2022-08-03 10:00:00,98.14,98.76,97.88,98.67,8223.0,95.8825,96.4883,95.6285,96.4003,8223.0
2022-08-03 10:30:00,98.7,98.76,98.56,98.63,4274.0,96.4296,96.4883,96.2929,96.3612,4274.0
2022-08-03 11:00:00,98.64,98.69,98.4,98.41,9350.0,96.371,96.4199,96.1365,96.1463,9350.0
2022-08-03 11:30:00,98.39,98.64,98.28,98.59,7144.0,96.1268,96.371,96.0193,96.3222,7144.0
2022-08-03 12:00:00,98.58,98.7,98.48,98.48,7873.0,96.3124,96.4296,96.2147,96.2147,7873.0
2022-08-03 12:30:00,98.56,98.88,98.56,98.84,9875.0,96.2929,96.6055,96.2929,96.5664,9875.0
2022-08-03 13:00:00,98.9,99.15,98.9,99.09,5248.0,96.625,96.8693,96.625,96.8107,5248.0
2022-08-03 13:30:00,99.21,99.21,98.92,98.97,8820.0,96.9279,96.9279,96.6446,96.6934,8820.0
2022-08-03 14:00:00,98.94,99.16,98.86,99.1,8320.0,96.6641,96.8791,96.586,96.8204,8320.0
2022-08-03 14:30:00,99.13,99.13,98.93,98.93,8742.0,96.8497,96.8497,96.6543,96.6543,8742.0
2022-08-03 15:00:00,98.98,99.06,98.9,99.04,10500.0,96.7032,96.7814,96.625,96.7618,10500.0
2022-08-03 15:30:00,99.0,99.13,98.89,98.98,57934.0,96.7227,96.8497,96.6153,96.7032,57934.0
2022-08-04 09:30:00,98.51,99.1,98.43,99.01,15597.0,96.244,96.8204,96.1658,96.7325,15597.0
2022-08-04 10:00:00,98.94,98.94,98.62,98.67,9111.0,96.6641,96.6641,96.3515,96.4003,9111.0
2022-08-04 10:30:00,98.68,98.86,98.56,98.56,5825.0,96.4101,96.586,96.2929,96.2929,5825.0
2022-08-04 11:00:00,98.63,98.63,98.34,98.34,8346.0,96.3612,96.3612,96.0779,96.0779,8346.0
2022-08-04 11:30:00,98.38,98.4,98.08,98.3,7295.0,96.117,96.1365,95.8239,96.0388,7295.0
2022-08-04 12:00:00,98.35,98.35,98.12,98.19,6475.0,96.0877,96.0877,95.863,95.9314,6475.0
2022-08-04 12:30:00,98.13,98.17,97.9,98.06,6124.0,95.8727,95.9118,95.648,95.8044,6124.0
2022-08-04 13:00:00,98.06,98.09,97.85,98.04,6268.0,95.8044,95.8337,95.5992,95.7848,6268.0
2022-08-04 13:30:00,98.02,98.03,97.82,97.87,4981.0,95.7653,95.775,95.5699,95.6187,4981.0
2022-08-04 14:00:00,97.81,97.88,97.69,97.73,5984.0,95.5601,95.6285,95.4429,95.4819,5984.0
2022-08-04 14:30:00,97.76,97.84,97.59,97.72,10428.0,95.5113,95.5894,95.3452,95.4722,10428.0
2022-08-04 15:00:00,97.73,97.98,97.72,97.91,9864.0,95.4819,95.7262,95.4722,95.6578,9864.0
2022-08-04 15:30:00,97.9,97.9,97.63,97.72,40457.0,95.648,95.648,95.3842,95.4722,40457.0
2022-08-05 09:30:00,97.73,98.53,97.23,98.26,45432.0,95.4819,96.2635,94.9934,95.9998,45432.0
2022-08-05 10:00:00,98.29,98.58,98.09,98.09,16176.0,96.0291,96.3124,95.8337,95.8337,16176.0
2022-08-05 10:30:00,98.08,98.26,97.95,98.05,69378.0,95.8239,95.9998,95.6969,95.7946,69378.0
2022-08-05 11:00:00,97.95,98.18,97.79,97.79,18211.0,95.6969,95.9216,95.5406,95.5406,18211.0
2022-08-05 11:30:00,97.78,98.01,97.78,97.83,4376.0,95.5308,95.7555,95.5308,95.5796,4376.0
2022-08-05 12:00:00,97.87,98.13,97.87,97.97,6534.0,95.6187,95.8727,95.6187,95.7164,6534.0
2022-08-05 12:30:00,97.96,98.33,97.9,98.23,14393.0,95.7067,96.0681,95.648,95.9704,14393.0
2022-08-05 13:00:00,98.22,98.33,97.98,98.07,14599.0,95.9607,96.0681,95.7262,95.8141,14599.0
2022-08-05 13:30:00,98.05,98.19,97.91,97.91,10789.0,95.7946,95.9314,95.6578,95.6578,10789.0
2022-08-05 14:00:00,97.88,98.01,97.58,97.96,32332.0,95.6285,95.7555,95.3354,95.7067,32332.0
2022-08-05 14:30:00,97.93,98.19,97.86,97.94,16582.0,95.6773,95.9314,95.609,95.6871,16582.0
2022-08-05 15:00:00,98.0,98.06,97.87,98.04,21147.0,95.7457,95.8044,95.6187,95.7848,21147.0
2022-08-05 15:30:00,98.03,98.16,97.75,97.89,91248.0,95.775,95.9021,95.5015,95.6383,91248.0
2022-08-08 09:30:00,98.38,98.91,98.2,98.43,4721.0,96.117,96.6348,95.9411,96.1658,4721.0
2022-08-08 10:00:00,98.27,98.37,98.0,98.19,9327.0,96.0095,96.1072,95.7457,95.9314,9327.0
2022-08-08 10:30:00,98.27,98.5,98.04,98.45,8329.0,96.0095,96.2342,95.7848,96.1854,8329.0
2022-08-08 11:00:00,98.48,98.83,98.48,98.67,10183.0,96.2147,96.5566,96.2147,96.4003,10183.0
2022-08-08 11:30:00,98.66,98.71,98.24,98.42,11164.0,96.3906,96.4394,95.9802,96.1561,11164.0
2022-08-08 12:00:00,98.44,98.52,98.0,98.16,8590.0,96.1756,96.2538,95.7457,95.9021,8590.0
2022-08-08 12:30:00,98.14,98.28,98.01,98.27,6678.0,95.8825,96.0193,95.7555,96.0095,6678.0
2022-08-08 13:00:00,98.29,98.45,98.25,98.35,5569.0,96.0291,96.1854,95.99,96.0877,5569.0
2022-08-08 13:30:00,98.4,98.54,98.31,98.48,10783.0,96.1365,96.2733,96.0486,96.2147,10783.0
2022-08-08 14:00:00,98.49,98.54,98.29,98.29,9197.0,96.2245,96.2733,96.0291,96.0291,9197.0
2022-08-08 14:30:00,98.31,98.38,98.06,98.19,17129.0,96.0486,96.117,95.8044,95.9314,17129.0
2022-08-08 15:00:00,98.19,98.4,98.16,98.39,10988.0,95.9314,96.1365,95.9021,96.1268,10988.0
2022-08-08 15:30:00,98.37,98.54,98.06,98.17,44650.0,96.1072,96.2733,95.8044,95.9118,44650.0
2022-08-09 09:30:00,98.66,99.64,98.55,99.41,25505.0,96.3906,97.348,96.2831,97.1233,25505.0
2022-08-09 10:00:00,99.49,99.56,99.15,99.22,23807.0,97.2015,97.2699,96.8693,96.9377,23807.0
2022-08-09 10:30:00,99.27,99.44,99.14,99.18,48855.0,96.9865,97.1526,96.8595,96.8986,48855.0
2022-08-09 11:00:00,99.14,99.64,98.94,99.64,48011.0,96.8595,97.348,96.6641,97.348,48011.0
2022-08-09 11:30:00,99.57,99.77,99.47,99.75,9646.0,97.2796,97.475,97.1819,97.4555,9646.0
2022-08-09 12:00:00,99.81,99.96,99.73,99.85,11185.0,97.5141,97.6607,97.4359,97.5532,11185.0
2022-08-09 12:30:00,99.81,99.95,99.81,99.95,7026.0,97.5141,97.6509,97.5141,97.6509,7026.0
2022-08-09 13:00:00,99.95,100.23,99.91,100.09,8940.0,97.6509,97.9244,97.6118,97.7877,8940.0
2022-08-09 13:30:00,100.08,100.14,99.98,100.12,6358.0,97.7779,97.8365,97.6802,97.817,6358.0
2022-08-09 14:00:00,100.15,100.19,99.83,99.92,8093.0,97.8463,97.8854,97.5336,97.6216,8093.0
2022-08-09 14:30:00,99.86,99.91,99.71,99.87,8310.0,97.563,97.6118,97.4164,97.5727,8310.0
2022-08-09 15:00:00,99.93,99.93,99.61,99.74,14307.0,97.6313,97.6313,97.3187,97.4457,14307.0
2022-08-09 15:30:00,99.68,100.16,99.67,100.14,71768.0,97.3871,97.8561,97.3773,97.8365,71768.0
2022-08-10 09:30:00,101.53,102.0,101.17,101.26,15611.0,99.1945,99.6537,98.8428,98.9307,15611.0
2022-08-10 10:00:00,101.35,101.44,101.25,101.38,21892.0,99.0187,99.1066,98.921,99.048,21892.0
2022-08-10 10:30:00,101.39,101.61,101.34,101.52,6990.0,99.0578,99.2727,99.0089,99.1848,6990.0
2022-08-10 11:00:00,101.54,101.7,101.29,101.3,9473.0,99.2043,99.3606,98.9601,98.9698,9473.0
2022-08-10 11:30:00,101.34,101.56,101.28,101.56,4839.0,99.0089,99.2238,98.9503,99.2238,4839.0
2022-08-10 12:00:00,101.63,101.68,101.47,101.57,3287.0,99.2922,99.3411,99.1359,99.2336,3287.0
2022-08-10 12:30:00,101.6,101.6,101.38,101.42,6429.0,99.2629,99.2629,99.048,99.0871,6429.0
2022-08-10 13:00:00,101.44,101.72,101.44,101.61,5632.0,99.1066,99.3802,99.1066,99.2727,5632.0
2022-08-10 13:30:00,101.6,101.81,101.51,101.52,10895.0,99.2629,99.4681,99.175,99.1848,10895.0
2022-08-10 14:00:00,101.52,101.57,101.37,101.4,21398.0,99.1848,99.2336,99.0382,99.0675,21398.0
2022-08-10 14:30:00,101.46,101.5,101.35,101.41,3124.0,99.1261,99.1652,99.0187,99.0773,3124.0
2022-08-10 15:00:00,101.43,101.49,101.35,101.44,7081.0,99.0968,99.1555,99.0187,99.1066,7081.0
2022-08-10 15:30:00,101.41,101.61,101.29,101.59,54221.0,99.0773,99.2727,98.9601,99.2532,54221.0
2022-08-11 09:30:00,102.0,102.0,101.47,101.55,19044.0,99.6537,99.6537,99.1359,99.2141,19044.0
2022-08-11 10:00:00,101.57,101.79,101.4,101.78,45881.0,99.2336,99.4486,99.0675,99.4388,45881.0
2022-08-11 10:30:00,101.81,101.95,101.5,101.56,29482.0,99.4681,99.6049,99.1652,99.2238,29482.0
2022-08-11 11:00:00,101.65,101.86,101.51,101.63,17230.0,99.3118,99.5169,99.175,99.2922,17230.0
2022-08-11 11:30:00,101.65,101.7,101.28,101.38,25939.0,99.3118,99.3606,98.9503,99.048,25939.0
2022-08-11 12:00:00,101.43,101.55,101.29,101.55,24264.0,99.0968,99.2141,98.9601,99.2141,24264.0
2022-08-11 12:30:00,101.57,101.63,101.38,101.62,9827.0,99.2336,99.2922,99.048,99.2825,9827.0
2022-08-11 13:00:00,101.67,101.69,101.42,101.5,13869.0,99.3313,99.3509,99.0871,99.1652,13869.0
2022-08-11 13:30:00,101.5,101.5,101.28,101.42,28784.0,99.1652,99.1652,98.9503,99.0871,28784.0
2022-08-11 14:00:00,101.47,101.78,101.4,101.77,10078.0,99.1359,99.4388,99.0675,99.429,10078.0
2022-08-11 14:30:00,101.76,101.76,101.46,101.53,6609.0,99.4192,99.4192,99.1261,99.1945,6609.0
2022-08-11 15:00:00,101.53,101.65,101.45,101.63,8387.0,99.1945,99.3118,99.1164,99.2922,8387.0
2022-08-11 15:30:00,101.64,101.65,101.38,101.57,41209.0,99.302,99.3118,99.048,99.2336,41209.0
2022-08-12 09:30:00,101.91,102.49,101.91,102.43,8147.0,99.5658,100.1325,99.5658,100.0738,8147.0
2022-08-12 10:00:00,102.3,102.52,102.09,102.32,3792.0,99.9468,100.1618,99.7417,99.9664,3792.0
2022-08-12 10:30:00,102.39,102.54,102.15,102.23,5820.0,100.0348,100.1813,99.8003,99.8784,5820.0
2022-08-12 11:00:00,102.29,102.42,102.12,102.37,7574.0,99.9371,100.0641,99.771,100.0152,7574.0
2022-08-12 11:30:00,102.35,102.4,102.23,102.27,12258.0,99.9957,100.0445,99.8784,99.9175,12258.0
2022-08-12 12:00:00,102.4,102.7,102.38,102.7,7872.0,100.0445,100.3376,100.025,100.3376,7872.0
2022-08-12 12:30:00,102.72,102.97,102.71,102.97,11500.0,100.3572,100.6014,100.3474,100.6014,11500.0
2022-08-12 13:00:00,102.98,103.23,102.96,103.11,9536.0,100.6112,100.8554,100.5916,100.7382,9536.0
2022-08-12 13:30:00,103.12,103.12,102.94,102.94,4873.0,100.748,100.748,100.5721,100.5721,4873.0
2022-08-12 14:00:00,102.98,102.98,102.79,102.82,4809.0,100.6112,100.6112,100.4256,100.4549,4809.0
2022-08-12 14:30:00,102.88,103.02,102.77,102.78,5680.0,100.5135,100.6503,100.406,100.4158,5680.0
2022-08-12 15:00:00,102.77,103.02,102.74,102.99,5974.0,100.406,100.6503,100.3767,100.621,5974.0
2022-08-12 15:30:00,102.97,103.3,102.84,103.25,56307.0,100.6014,100.9238,100.4744,100.875,56307.0
2022-08-15 09:30:00,102.43,103.16,102.3,103.11,17286.0,100.0738,100.787,99.9468,100.7382,17286.0
2022-08-15 10:00:00,103.09,103.28,102.94,102.94,9684.0,100.7187,100.9043,100.5721,100.5721,9684.0
2022-08-15 10:30:00,103.01,103.01,102.52,102.61,9434.0,100.6405,100.6405,100.1618,100.2497,9434.0
2022-08-15 11:00:00,102.58,102.71,102.47,102.6,13948.0,100.2204,100.3474,100.1129,100.2399,13948.0
2022-08-15 11:30:00,102.67,102.86,102.65,102.72,6763.0,100.3083,100.4939,100.2888,100.3572,6763.0
2022-08-15 12:00:00,102.7,102.97,102.7,102.9,7601.0,100.3376,100.6014,100.3376,100.533,7601.0
2022-08-15 12:30:00,102.92,103.06,102.92,103.04,8577.0,100.5526,100.6893,100.5526,100.6698,8577.0
2022-08-15 13:00:00,103.02,103.08,102.8,102.83,4112.0,100.6503,100.7089,100.4353,100.4646,4112.0
2022-08-15 13:30:00,102.84,102.84,102.68,102.72,5123.0,100.4744,100.4744,100.3181,100.3572,5123.0
2022-08-15 14:00:00,102.61,102.72,102.56,102.65,8864.0,100.2497,100.3572,100.2008,100.2888,8864.0
2022-08-15 14:30:00,102.7,102.83,102.67,102.79,6611.0,100.3376,100.4646,100.3083,100.4256,6611.0
2022-08-15 15:00:00,102.8,102.84,102.71,102.73,8031.0,100.4353,100.4744,100.3474,100.3669,8031.0
2022-08-15 15:30:00,102.75,102.89,102.66,102.82,37926.0,100.3865,100.5233,100.2985,100.4549,37926.0
2022-08-16 09:30:00,102.1,103.27,102.1,103.27,18487.0,99.7514,100.8945,99.7514,100.8945,18487.0
2022-08-16 10:00:00,103.22,103.53,103.22,103.31,39366.0,100.8457,101.1485,100.8457,100.9336,39366.0
2022-08-16 10:30:00,103.33,103.6,103.26,103.45,12999.0,100.9531,101.2169,100.8847,101.0704,12999.0
2022-08-16 11:00:00,103.44,103.81,103.39,103.65,8392.0,101.0606,101.4221,101.0118,101.2658,8392.0
2022-08-16 11:30:00,103.63,103.77,103.54,103.7,5569.0,101.2462,101.383,101.1583,101.3146,5569.0
2022-08-16 12:00:00,103.7,103.84,103.65,103.82,5170.0,101.3146,101.4514,101.2658,101.4319,5170.0
2022-08-16 12:30:00,103.81,103.81,103.63,103.65,4083.0,101.4221,101.4221,101.2462,101.2658,4083.0
2022-08-16 13:00:00,103.66,103.89,103.54,103.87,10913.0,101.2755,101.5003,101.1583,101.4807,10913.0
2022-08-16 13:30:00,103.88,103.88,103.7,103.74,7539.0,101.4905,101.4905,101.3146,101.3537,7539.0
2022-08-16 14:00:00,103.77,103.78,103.59,103.64,10063.0,101.383,101.3928,101.2072,101.256,10063.0
2022-08-16 14:30:00,103.62,103.69,103.34,103.46,31474.0,101.2365,101.3049,100.9629,101.0801,31474.0
2022-08-16 15:00:00,103.44,103.54,103.31,103.51,12695.0,101.0606,101.1583,100.9336,101.129,12695.0
2022-08-16 15:30:00,103.5,103.63,103.4,103.53,57339.0,101.1192,101.2462,101.0215,101.1485,57339.0
2022-08-17 09:30:00,102.7,103.3,102.7,103.02,8073.0,100.3376,100.9238,100.3376,100.6503,8073.0
2022-08-17 10:00:00,103.03,103.05,102.86,102.96,12593.0,100.66,100.6796,100.4939,100.5916,12593.0
2022-08-17 10:30:00,103.0,103.2,102.95,103.02,41381.0,100.6307,100.8261,100.5819,100.6503,41381.0
2022-08-17 11:00:00,102.92,103.06,102.9,103.02,11088.0,100.5526,100.6893,100.533,100.6503,11088.0
2022-08-17 11:30:00,103.01,103.12,102.63,102.67,10717.0,100.6405,100.748,100.2692,100.3083,10717.0
2022-08-17 12:00:00,102.68,102.94,102.68,102.94,4171.0,100.3181,100.5721,100.3181,100.5721,4171.0
2022-08-17 12:30:00,103.0,103.03,102.9,102.91,9972.0,100.6307,100.66,100.533,100.5428,9972.0
2022-08-17 13:00:00,102.91,103.05,102.83,103.05,8563.0,100.5428,100.6796,100.4646,100.6796,8563.0
2022-08-17 13:30:00,103.05,103.47,103.01,103.47,27170.0,100.6796,101.0899,100.6405,101.0899,27170.0
2022-08-17 14:00:00,103.51,103.68,103.36,103.51,19254.0,101.129,101.2951,100.9824,101.129,19254.0
2022-08-17 14:30:00,103.52,103.7,103.46,103.52,15316.0,101.1388,101.3146,101.0801,101.1388,15316.0
2022-08-17 15:00:00,103.48,103.64,103.32,103.49,18377.0,101.0997,101.256,100.9434,101.1095,18377.0
2022-08-17 15:30:00,103.55,103.79,103.35,103.42,38950.0,101.1681,101.4026,100.9727,101.0411,38950.0
2022-08-18 09:30:00,103.93,103.97,103.76,103.89,5305.0,101.5393,101.5784,101.3732,101.5003,5305.0
2022-08-18 10:00:00,103.74,104.13,103.74,104.06,4951.0,101.3537,101.7347,101.3537,101.6663,4951.0
2022-08-18 10:30:00,104.05,104.05,103.87,103.95,7043.0,101.6566,101.6566,101.4807,101.5589,7043.0
2022-08-18 11:00:00,103.94,104.26,103.89,104.21,6262.0,101.5491,101.8617,101.5003,101.8129,6262.0
2022-08-18 11:30:00,104.26,104.45,104.25,104.38,6990.0,101.8617,102.0474,101.852,101.979,6990.0
2022-08-18 12:00:00,104.44,104.48,104.21,104.23,5995.0,102.0376,102.0767,101.8129,101.8324,5995.0
2022-08-18 12:30:00,104.28,104.42,104.23,104.25,8094.0,101.8813,102.0181,101.8324,101.852,8094.0
2022-08-18 13:00:00,104.24,104.55,104.24,104.55,12634.0,101.8422,102.1451,101.8422,102.1451,12634.0
2022-08-18 13:30:00,104.58,104.6,104.19,104.23,7845.0,102.1744,102.1939,101.7934,101.8324,7845.0
2022-08-18 14:00:00,104.24,104.45,104.2,104.44,11886.0,101.8422,102.0474,101.8031,102.0376,11886.0
2022-08-18 14:30:00,104.48,104.57,104.45,104.52,5231.0,102.0767,102.1646,102.0474,102.1158,5231.0
2022-08-18 15:00:00,104.49,104.8,104.4,104.75,9461.0,102.0865,102.3893,101.9985,102.3405,9461.0
2022-08-18 15:30:00,104.79,105.03,104.71,105.02,51985.0,102.3795,102.614,102.3014,102.6043,51985.0
2022-08-19 09:30:00,104.63,104.81,103.95,104.01,19944.0,102.2232,102.3991,101.5589,101.6175,19944.0
2022-08-19 10:00:00,104.13,104.18,103.71,103.71,11433.0,101.7347,101.7836,101.3244,101.3244,11433.0
2022-08-19 10:30:00,103.72,103.79,103.49,103.63,14900.0,101.3342,101.4026,101.1095,101.2462,14900.0
2022-08-19 11:00:00,103.64,103.64,103.34,103.44,11663.0,101.256,101.256,100.9629,101.0606,11663.0
2022-08-19 11:30:00,103.46,103.62,103.28,103.59,12022.0,101.0801,101.2365,100.9043,101.2072,12022.0
2022-08-19 12:00:00,103.55,103.89,103.54,103.8,5198.0,101.1681,101.5003,101.1583,101.4123,5198.0
2022-08-19 12:30:00,103.77,104.02,103.77,103.93,5236.0,101.383,101.6273,101.383,101.5393,5236.0
2022-08-19 13:00:00,103.91,103.91,103.73,103.87,5554.0,101.5198,101.5198,101.3439,101.4807,5554.0
2022-08-19 13:30:00,103.83,103.97,103.75,103.93,4272.0,101.4416,101.5784,101.3635,101.5393,4272.0
2022-08-19 14:00:00,103.9,104.12,103.73,104.1,16641.0,101.51,101.725,101.3439,101.7054,16641.0
2022-08-19 14:30:00,104.13,104.18,103.9,103.98,9691.0,101.7347,101.7836,101.51,101.5882,9691.0
2022-08-19 15:00:00,104.01,104.28,103.91,104.28,9999.0,101.6175,101.8813,101.5198,101.8813,9999.0
2022-08-19 15:30:00,104.22,104.29,103.93,103.97,44707.0,101.8227,101.8911,101.5393,101.5784,44707.0
2022-08-22 09:30:00,102.92,102.92,102.32,102.63,6731.0,100.5526,100.5526,99.9664,100.2692,6731.0
2022-08-22 10:00:00,102.64,102.64,101.85,101.92,13245.0,100.279,100.279,99.5072,99.5756,13245.0
2022-08-22 10:30:00,102.02,102.29,102.01,102.01,8303.0,99.6733,99.9371,99.6635,99.6635,8303.0
2022-08-22 11:00:00,102.06,102.28,102.02,102.07,11598.0,99.7123,99.9273,99.6733,99.7221,11598.0
2022-08-22 11:30:00,102.05,102.14,101.9,101.99,9540.0,99.7026,99.7905,99.556,99.644,9540.0
2022-08-22 12:00:00,101.96,101.99,101.68,101.68,7094.0,99.6146,99.644,99.3411,99.3411,7094.0
2022-08-22 12:30:00,101.7,101.76,101.5,101.56,6339.0,99.3606,99.4192,99.1652,99.2238,6339.0
2022-08-22 13:00:00,101.55,101.59,101.33,101.34,7177.0,99.2141,99.2532,98.9991,99.0089,7177.0
2022-08-22 13:30:00,101.35,101.35,101.17,101.29,9861.0,99.0187,99.0187,98.8428,98.9601,9861.0
2022-08-22 14:00:00,101.29,101.29,101.04,101.09,10793.0,98.9601,98.9601,98.7158,98.7647,10793.0
2022-08-22 14:30:00,101.05,101.13,100.95,100.98,25102.0,98.7256,98.8037,98.6279,98.6572,25102.0
2022-08-22 15:00:00,100.99,101.05,100.89,100.91,16297.0,98.667,98.7256,98.5693,98.5888,16297.0
2022-08-22 15:30:00,100.92,101.12,100.84,100.96,68578.0,98.5986,98.794,98.5204,98.6376,68578.0
2022-08-23 09:30:00,101.24,101.4,100.99,101.29,3900.0,98.9112,99.0675,98.667,98.9601,3900.0
2022-08-23 10:00:00,101.25,101.45,101.09,101.32,5502.0,98.921,99.1164,98.7647,98.9894,5502.0
2022-08-23 10:30:00,101.28,101.42,100.97,101.01,6050.0,98.9503,99.0871,98.6474,98.6865,6050.0
2022-08-23 11:00:00,100.95,100.95,100.68,100.78,5565.0,98.6279,98.6279,98.3641,98.4618,5565.0
2022-08-23 11:30:00,100.8,100.93,100.76,100.81,4249.0,98.4813,98.6083,98.4423,98.4911,4249.0
2022-08-23 12:00:00,100.81,100.89,100.69,100.78,21128.0,98.4911,98.5693,98.3739,98.4618,21128.0
2022-08-23 12:30:00,100.75,100.9,100.71,100.84,9497.0,98.4325,98.579,98.3934,98.5204,9497.0
2022-08-23 13:00:00,100.85,100.87,100.64,100.69,4627.0,98.5302,98.5497,98.325,98.3739,4627.0
2022-08-23 13:30:00,100.69,100.71,100.36,100.43,4780.0,98.3739,98.3934,98.0515,98.1198,4780.0
2022-08-23 14:00:00,100.39,100.5,100.3,100.5,6371.0,98.0808,98.1882,97.9928,98.1882,6371.0
2022-08-23 14:30:00,100.49,100.5,100.35,100.4,7816.0,98.1785,98.1882,98.0417,98.0905,7816.0
2022-08-23 15:00:00,100.42,100.46,100.36,100.43,6822.0,98.1101,98.1492,98.0515,98.1198,6822.0
2022-08-23 15:30:00,100.42,100.46,100.26,100.29,35162.0,98.1101,98.1492,97.9538,97.9831,35162.0
2022-08-24 09:30:00,100.28,100.47,99.54,99.9,11947.0,97.9733,98.1589,97.2503,97.602,11947.0
2022-08-24 10:00:00,99.97,100.37,99.96,100.29,3603.0,97.6704,98.0612,97.6607,97.9831,3603.0
2022-08-24 10:30:00,100.33,100.4,100.2,100.34,6548.0,98.0221,98.0905,97.8951,98.0319,6548.0
2022-08-24 11:00:00,100.34,100.68,100.25,100.62,16888.0,98.0319,98.3641,97.944,98.3055,16888.0
2022-08-24 11:30:00,100.63,100.85,100.62,100.68,5449.0,98.3152,98.5302,98.3055,98.3641,5449.0
2022-08-24 12:00:00,100.73,100.78,100.65,100.65,2195.0,98.4129,98.4618,98.3348,98.3348,2195.0
2022-08-24 12:30:00,100.58,100.59,100.16,100.24,4401.0,98.2664,98.2762,97.8561,97.9342,4401.0
2022-08-24 13:00:00,100.27,100.29,100.19,100.22,5592.0,97.9635,97.9831,97.8854,97.9147,5592.0
2022-08-24 13:30:00,100.22,100.35,100.21,100.25,4227.0,97.9147,98.0417,97.9049,97.944,4227.0
2022-08-24 14:00:00,100.29,100.52,100.24,100.47,5517.0,97.9831,98.2078,97.9342,98.1589,5517.0
2022-08-24 14:30:00,100.48,100.49,100.42,100.48,6938.0,98.1687,98.1785,98.1101,98.1687,6938.0
2022-08-24 15:00:00,100.53,100.75,100.48,100.58,12654.0,98.2175,98.4325,98.1687,98.2664,12654.0
2022-08-24 15:30:00,100.6,100.85,100.54,100.62,37765.0,98.2859,98.5302,98.2273,98.3055,37765.0
2022-08-25 09:30:00,101.17,101.27,100.69,101.27,10628.0,98.8428,98.9405,98.3739,98.9405,10628.0
2022-08-25 10:00:00,101.72,101.77,101.45,101.62,38696.0,99.3802,99.429,99.1164,99.2825,38696.0
2022-08-25 10:30:00,101.64,101.77,101.44,101.7,28937.0,99.302,99.429,99.1066,99.3606,28937.0
2022-08-25 11:00:00,101.65,101.66,101.32,101.4,8579.0,99.3118,99.3215,98.9894,99.0675,8579.0
2022-08-25 11:30:00,101.36,101.5,101.31,101.5,7337.0,99.0284,99.1652,98.9796,99.1652,7337.0
2022-08-25 12:00:00,101.48,101.48,101.1,101.2,8524.0,99.1457,99.1457,98.7744,98.8721,8524.0
2022-08-25 12:30:00,101.18,101.18,101.0,101.04,2862.0,98.8526,98.8526,98.6767,98.7158,2862.0
2022-08-25 13:00:00,101.02,101.09,100.9,100.99,3772.0,98.6963,98.7647,98.579,98.667,3772.0
2022-08-25 13:30:00,100.99,101.11,100.94,101.04,2548.0,98.667,98.7842,98.6181,98.7158,2548.0
2022-08-25 14:00:00,101.04,101.04,100.95,101.03,3242.0,98.7158,98.7158,98.6279,98.706,3242.0
2022-08-25 14:30:00,101.02,101.02,100.83,100.86,5201.0,98.6963,98.6963,98.5106,98.54,5201.0
2022-08-25 15:00:00,100.85,101.11,100.84,101.1,5422.0,98.5302,98.7842,98.5204,98.7744,5422.0
2022-08-25 15:30:00,101.09,101.22,100.86,101.22,22783.0,98.7647,98.8917,98.54,98.8917,22783.0
2022-08-26 09:30:00,101.08,101.66,101.03,101.2,2253.0,98.7549,99.3215,98.706,98.8721,2253.0
2022-08-26 10:00:00,101.18,101.2,100.39,100.39,8653.0,98.8526,98.8721,98.0808,98.0808,8653.0
2022-08-26 10:30:00,100.29,100.3,99.96,100.18,7719.0,97.9831,97.9928,97.6607,97.8756,7719.0
2022-08-26 11:00:00,100.14,100.16,99.83,100.03,6028.0,97.8365,97.8561,97.5336,97.729,6028.0
2022-08-26 11:30:00,100.04,100.19,99.97,100.04,5293.0,97.7388,97.8854,97.6704,97.7388,5293.0
2022-08-26 12:00:00,100.04,100.04,99.76,99.78,5768.0,97.7388,97.7388,97.4653,97.4848,5768.0
2022-08-26 12:30:00,99.74,99.83,99.64,99.82,5628.0,97.4457,97.5336,97.348,97.5239,5628.0
2022-08-26 13:00:00,99.78,99.92,99.75,99.89,4032.0,97.4848,97.6216,97.4555,97.5923,4032.0
2022-08-26 13:30:00,99.8,99.83,99.56,99.63,7519.0,97.5043,97.5336,97.2699,97.3382,7519.0
2022-08-26 14:00:00,99.61,99.66,99.25,99.39,5570.0,97.3187,97.3676,96.967,97.1038,5570.0
2022-08-26 14:30:00,99.41,99.48,99.17,99.18,6200.0,97.1233,97.1917,96.8888,96.8986,6200.0
2022-08-26 15:00:00,99.2,99.4,99.07,99.35,12169.0,96.9181,97.1135,96.7911,97.0647,12169.0
2022-08-26 15:30:00,99.34,99.34,98.73,98.75,67565.0,97.0549,97.0549,96.4589,96.4785,67565.0
2022-08-29 09:30:00,97.94,98.03,97.45,97.65,10640.0,95.6871,95.775,95.2084,95.4038,10640.0
2022-08-29 10:00:00,97.65,97.87,97.44,97.44,9422.0,95.4038,95.6187,95.1986,95.1986,9422.0
2022-08-29 10:30:00,97.41,97.49,97.27,97.35,11609.0,95.1693,95.2475,95.0325,95.1107,11609.0
2022-08-29 11:00:00,97.41,97.66,97.37,97.6,15153.0,95.1693,95.4136,95.1302,95.3549,15153.0
2022-08-29 11:30:00,97.59,97.9,97.56,97.73,11558.0,95.3452,95.648,95.3159,95.4819,11558.0
2022-08-29 12:00:00,97.75,97.92,97.71,97.9,11353.0,95.5015,95.6676,95.4624,95.648,11353.0
2022-08-29 12:30:00,97.91,98.07,97.67,97.94,17544.0,95.6578,95.8141,95.4233,95.6871,17544.0
2022-08-29 13:00:00,97.98,98.05,97.81,97.94,6096.0,95.7262,95.7946,95.5601,95.6871,6096.0
2022-08-29 13:30:00,97.97,98.38,97.97,98.36,6160.0,95.7164,96.117,95.7164,96.0975,6160.0
2022-08-29 14:00:00,98.35,98.4,98.07,98.16,18945.0,96.0877,96.1365,95.8141,95.9021,18945.0
2022-08-29 14:30:00,98.16,98.44,98.11,98.27,14678.0,95.9021,96.1756,95.8532,96.0095,14678.0
2022-08-29 15:00:00,98.39,98.47,98.04,98.06,13907.0,96.1268,96.2049,95.7848,95.8044,13907.0
2022-08-29 15:30:00,98.08,98.22,97.87,97.94,68718.0,95.8239,95.9607,95.6187,95.6871,68718.0
2022-08-30 09:30:00,97.92,98.03,97.49,97.55,6585.0,95.6676,95.775,95.2475,95.3061,6585.0
2022-08-30 10:00:00,97.59,97.75,97.34,97.54,9048.0,95.3452,95.5015,95.1009,95.2963,9048.0
2022-08-30 10:30:00,97.59,97.63,97.25,97.6,11752.0,95.3452,95.3842,95.013,95.3549,11752.0
2022-08-30 11:00:00,97.72,98.0,97.65,97.86,5829.0,95.4722,95.7457,95.4038,95.609,5829.0
2022-08-30 11:30:00,97.9,98.05,97.73,97.97,4771.0,95.648,95.7946,95.4819,95.7164,4771.0
2022-08-30 12:00:00,98.01,98.26,97.95,98.16,6683.0,95.7555,95.9998,95.6969,95.9021,6683.0
2022-08-30 12:30:00,98.16,98.16,97.96,98.01,5322.0,95.9021,95.9021,95.7067,95.7555,5322.0
2022-08-30 13:00:00,98.04,98.12,97.69,97.8,5800.0,95.7848,95.863,95.4429,95.5503,5800.0
2022-08-30 13:30:00,97.77,97.85,97.49,97.82,6296.0,95.521,95.5992,95.2475,95.5699,6296.0
2022-08-30 14:00:00,97.8,97.98,97.71,97.74,7892.0,95.5503,95.7262,95.4624,95.4917,7892.0
2022-08-30 14:30:00,97.76,97.85,97.63,97.66,8707.0,95.5113,95.5992,95.3842,95.4136,8707.0
2022-08-30 15:00:00,97.7,98.03,97.69,97.89,12940.0,95.4526,95.775,95.4429,95.6383,12940.0
2022-08-30 15:30:00,97.87,98.07,97.69,97.83,49043.0,95.6187,95.8141,95.4429,95.5796,49043.0
2022-08-31 09:30:00,98.51,98.51,97.56,97.82,6102.0,96.244,96.244,95.3159,95.5699,6102.0
2022-08-31 10:00:00,97.75,97.97,97.66,97.75,5725.0,95.5015,95.7164,95.4136,95.5015,5725.0
2022-08-31 10:30:00,97.81,98.23,97.7,97.97,6323.0,95.5601,95.9704,95.4526,95.7164,6323.0
2022-08-31 11:00:00,97.97,98.04,97.86,97.89,7808.0,95.7164,95.7848,95.609,95.6383,7808.0
2022-08-31 11:30:00,97.82,98.05,97.82,98.01,6609.0,95.5699,95.7946,95.5699,95.7555,6609.0
2022-08-31 12:00:00,98.07,98.07,97.77,97.81,6335.0,95.8141,95.8141,95.521,95.5601,6335.0
2022-08-31 12:30:00,97.77,97.87,97.6,97.68,5433.0,95.521,95.6187,95.3549,95.4331,5433.0
2022-08-31 13:00:00,97.7,97.83,97.55,97.61,6321.0,95.4526,95.5796,95.3061,95.3647,6321.0
2022-08-31 13:30:00,97.58,97.59,97.4,97.47,4784.0,95.3354,95.3452,95.1595,95.2279,4784.0
2022-08-31 14:00:00,97.46,97.51,97.32,97.41,7304.0,95.2182,95.267,95.0814,95.1693,7304.0
2022-08-31 14:30:00,97.37,97.37,97.06,97.23,9943.0,95.1302,95.1302,94.8274,94.9934,9943.0
2022-08-31 15:00:00,97.22,97.67,97.17,97.52,27135.0,94.9837,95.4233,94.9348,95.2768,27135.0
2022-08-31 15:30:00,97.5,97.77,97.18,97.2,65827.0,95.2572,95.521,94.9446,94.9641,65827.0
2022-09-01 09:30:00,96.79,96.85,96.4,96.7,12193.0,94.5636,94.6222,94.1825,94.4756,12193.0
2022-09-01 10:00:00,96.77,96.87,96.23,96.82,13430.0,94.544,94.6417,94.0165,94.5929,13430.0
2022-09-01 10:30:00,96.88,96.88,96.49,96.71,9416.0,94.6515,94.6515,94.2705,94.4854,9416.0
2022-09-01 11:00:00,96.73,97.24,96.72,96.98,10847.0,94.505,95.0032,94.4952,94.7492,10847.0
2022-09-01 11:30:00,97.03,97.41,97.01,97.14,9165.0,94.7981,95.1693,94.7785,94.9055,9165.0
2022-09-01 12:00:00,97.15,97.38,97.14,97.33,5809.0,94.9153,95.14,94.9055,95.0911,5809.0
2022-09-01 12:30:00,97.25,97.26,96.74,96.82,6980.0,95.013,95.0228,94.5147,94.5929,6980.0
2022-09-01 13:00:00,96.8,97.28,96.78,97.21,15445.0,94.5733,95.0423,94.5538,94.9739,15445.0
2022-09-01 13:30:00,97.22,97.22,96.97,97.02,7489.0,94.9837,94.9837,94.7394,94.7883,7489.0
2022-09-01 14:00:00,97.05,97.23,97.02,97.19,8765.0,94.8176,94.9934,94.7883,94.9544,8765.0
2022-09-01 14:30:00,97.22,97.25,96.81,96.86,16662.0,94.9837,95.013,94.5831,94.632,16662.0
2022-09-01 15:00:00,96.82,97.27,96.77,96.92,19529.0,94.5929,95.0325,94.544,94.6906,19529.0
2022-09-01 15:30:00,96.92,97.59,96.88,97.51,50552.0,94.6906,95.3452,94.6515,95.267,50552.0
2022-09-02 09:30:00,98.47,98.76,97.63,98.52,14913.0,96.2049,96.4883,95.3842,96.2538,14913.0
2022-09-02 10:00:00,98.52,98.87,98.17,98.78,56970.0,96.2538,96.5957,95.9118,96.5078,56970.0
2022-09-02 10:30:00,98.8,98.87,98.61,98.81,22495.0,96.5273,96.5957,96.3417,96.5371,22495.0
2022-09-02 11:00:00,98.8,99.08,98.77,98.9,34182.0,96.5273,96.8009,96.498,96.625,34182.0
2022-09-02 11:30:00,99.05,99.15,98.98,99.09,10706.0,96.7716,96.8693,96.7032,96.8107,10706.0
2022-09-02 12:00:00,99.07,99.14,98.73,98.78,7781.0,96.7911,96.8595,96.4589,96.5078,7781.0
2022-09-02 12:30:00,98.72,98.73,98.1,98.1,7511.0,96.4492,96.4589,95.8434,95.8434,7511.0
2022-09-02 13:00:00,98.13,98.13,97.35,97.38,9328.0,95.8727,95.8727,95.1107,95.14,9328.0
2022-09-02 13:30:00,97.32,97.78,97.29,97.36,35115.0,95.0814,95.5308,95.0521,95.1205,35115.0
2022-09-02 14:00:00,97.36,97.58,97.35,97.52,7994.0,95.1205,95.3354,95.1107,95.2768,7994.0
2022-09-02 14:30:00,97.53,97.53,97.13,97.13,10971.0,95.2865,95.2865,94.8958,94.8958,10971.0
2022-09-02 15:00:00,97.11,97.39,97.02,97.1,26971.0,94.8762,95.1498,94.7883,94.8664,26971.0
2022-09-02 15:30:00,97.07,97.08,96.41,96.79,72257.0,94.8371,94.8469,94.1923,94.5636,72257.0
2022-09-06 09:30:00,98.0,98.38,97.09,97.45,14480.0,95.7457,96.117,94.8567,95.2084,14480.0
2022-09-06 10:00:00,97.55,97.63,97.0,97.6,21478.0,95.3061,95.3842,94.7687,95.3549,21478.0
2022-09-06 10:30:00,97.76,98.42,97.59,98.42,25857.0,95.5113,96.1561,95.3452,96.1561,25857.0
2022-09-06 11:00:00,98.34,98.35,97.57,97.61,42449.0,96.0779,96.0877,95.3256,95.3647,42449.0
2022-09-06 11:30:00,97.61,98.11,97.54,98.07,6388.0,95.3647,95.8532,95.2963,95.8141,6388.0
2022-09-06 12:00:00,98.01,98.07,97.23,97.25,6467.0,95.7555,95.8141,94.9934,95.013,6467.0
2022-09-06 12:30:00,97.33,97.67,97.21,97.58,3706.0,95.0911,95.4233,94.9739,95.3354,3706.0
2022-09-06 13:00:00,97.54,97.54,97.12,97.15,4125.0,95.2963,95.2963,94.886,94.9153,4125.0
2022-09-06 13:30:00,97.13,97.43,97.13,97.36,6673.0,94.8958,95.1888,94.8958,95.1205,6673.0
2022-09-06 14:00:00,97.5,97.56,97.3,97.37,5267.0,95.2572,95.3159,95.0618,95.1302,5267.0
2022-09-06 14:30:00,97.36,97.38,97.16,97.26,7278.0,95.1205,95.14,94.9251,95.0228,7278.0
2022-09-06 15:00:00,97.28,97.58,97.17,97.53,8551.0,95.0423,95.3354,94.9348,95.2865,8551.0
2022-09-06 15:30:00,97.54,97.61,97.24,97.49,48686.0,95.2963,95.3647,95.0032,95.2475,48686.0
2022-09-07 09:30:00,97.04,97.78,97.04,97.59,6775.0,94.8078,95.5308,94.8078,95.3452,6775.0
2022-09-07 10:00:00,97.56,97.96,97.55,97.96,8803.0,95.3159,95.7067,95.3061,95.7067,8803.0
2022-09-07 10:30:00,98.06,98.43,98.06,98.23,15503.0,95.8044,96.1658,95.8044,95.9704,15503.0
2022-09-07 11:00:00,98.18,98.44,98.17,98.35,9038.0,95.9216,96.1756,95.9118,96.0877,9038.0
2022-09-07 11:30:00,98.29,98.36,98.2,98.3,6152.0,96.0291,96.0975,95.9411,96.0388,6152.0
2022-09-07 12:00:00,98.29,98.41,98.22,98.41,4673.0,96.0291,96.1463,95.9607,96.1463,4673.0
2022-09-07 12:30:00,98.42,98.79,98.37,98.74,5694.0,96.1561,96.5176,96.1072,96.4687,5694.0
2022-09-07 13:00:00,98.78,98.96,98.77,98.89,3622.0,96.5078,96.6837,96.498,96.6153,3622.0
2022-09-07 13:30:00,98.86,99.26,98.86,99.24,8248.0,96.586,96.9768,96.586,96.9572,8248.0
2022-09-07 14:00:00,99.22,99.6,99.22,99.6,31442.0,96.9377,97.3089,96.9377,97.3089,31442.0
2022-09-07 14:30:00,99.59,99.79,99.44,99.79,24342.0,97.2992,97.4946,97.1526,97.4946,24342.0
2022-09-07 15:00:00,99.8,99.89,99.37,99.64,41761.0,97.5043,97.5923,97.0842,97.348,41761.0
2022-09-07 15:30:00,99.6,99.9,99.36,99.8,50024.0,97.3089,97.602,97.0745,97.5043,50024.0
2022-09-08 09:30:00,99.32,100.58,99.12,100.58,34329.0,97.0354,98.2664,96.84,98.2664,34329.0
2022-09-08 10:00:00,100.57,100.79,100.35,100.75,33879.0,98.2566,98.4716,98.0417,98.4325,33879.0
2022-09-08 10:30:00,100.72,101.27,100.72,101.21,33265.0,98.4032,98.9405,98.4032,98.8819,33265.0
2022-09-08 11:00:00,101.15,101.38,100.98,101.06,35786.0,98.8233,99.048,98.6572,98.7353,35786.0
2022-09-08 11:30:00,101.04,101.51,101.01,101.47,45182.0,98.7158,99.175,98.6865,99.1359,45182.0
2022-09-08 12:00:00,101.48,101.51,100.82,101.19,44925.0,99.1457,99.175,98.5009,98.8624,44925.0
2022-09-08 12:30:00,101.23,101.72,101.21,101.5,25252.0,98.9014,99.3802,98.8819,99.1652,25252.0
2022-09-08 13:00:00,101.5,101.99,101.48,101.87,19079.0,99.1652,99.644,99.1457,99.5267,19079.0
2022-09-08 13:30:00,101.92,101.95,101.78,101.9,13033.0,99.5756,99.6049,99.4388,99.556,13033.0
2022-09-08 14:00:00,101.9,101.93,101.51,101.55,11990.0,99.556,99.5853,99.175,99.2141,11990.0
2022-09-08 14:30:00,101.56,101.63,101.2,101.22,5840.0,99.2238,99.2922,98.8721,98.8917,5840.0
2022-09-08 15:00:00,101.24,101.41,101.11,101.22,8489.0,98.9112,99.0773,98.7842,98.8917,8489.0
2022-09-08 15:30:00,101.22,101.29,100.73,100.9,64025.0,98.8917,98.9601,98.4129,98.579,64025.0
2022-09-09 09:30:00,101.57,101.91,101.3,101.91,21028.0,99.2336,99.5658,98.9698,99.5658,21028.0
2022-09-09 10:00:00,101.98,102.64,101.97,102.64,39854.0,99.6342,100.279,99.6244,100.279,39854.0
2022-09-09 10:30:00,102.59,103.14,102.59,103.06,50250.0,100.2302,100.7675,100.2302,100.6893,50250.0
2022-09-09 11:00:00,103.05,103.05,102.49,102.53,16967.0,100.6796,100.6796,100.1325,100.1715,16967.0
2022-09-09 11:30:00,102.5,102.77,102.46,102.77,13076.0,100.1422,100.406,100.1031,100.406,13076.0
2022-09-09 12:00:00,102.81,102.81,102.5,102.59,11948.0,100.4451,100.4451,100.1422,100.2302,11948.0
2022-09-09 12:30:00,102.61,103.05,102.56,103.04,31254.0,100.2497,100.6796,100.2008,100.6698,31254.0
2022-09-09 13:00:00,103.02,103.37,102.96,103.33,21894.0,100.6503,100.9922,100.5916,100.9531,21894.0
2022-09-09 13:30:00,103.32,103.46,103.27,103.4,27383.0,100.9434,101.0801,100.8945,101.0215,27383.0
2022-09-09 14:00:00,103.41,103.53,103.23,103.39,29751.0,101.0313,101.1485,100.8554,101.0118,29751.0
2022-09-09 14:30:00,103.41,103.52,103.27,103.32,10981.0,101.0313,101.1388,100.8945,100.9434,10981.0
2022-09-09 15:00:00,103.29,103.43,103.18,103.25,16861.0,100.9141,101.0508,100.8066,100.875,16861.0
2022-09-09 15:30:00,103.22,103.22,102.72,102.75,71310.0,100.8457,100.8457,100.3572,100.3865,71310.0
2022-09-12 09:30:00,103.29,103.69,102.93,103.68,6413.0,100.9141,101.3049,100.5623,101.2951,6413.0
2022-09-12 10:00:00,103.75,103.79,103.36,103.67,7760.0,101.3635,101.4026,100.9824,101.2853,7760.0
2022-09-12 10:30:00,103.67,103.72,103.32,103.33,4573.0,101.2853,101.3342,100.9434,100.9531,4573.0
2022-09-12 11:00:00,103.34,103.56,103.2,103.49,9890.0,100.9629,101.1778,100.8261,101.1095,9890.0
2022-09-12 11:30:00,103.61,103.61,103.04,103.14,7335.0,101.2267,101.2267,100.6698,100.7675,7335.0
2022-09-12 12:00:00,103.11,103.16,102.92,102.94,7105.0,100.7382,100.787,100.5526,100.5721,7105.0
2022-09-12 12:30:00,102.97,102.97,102.78,102.89,11343.0,100.6014,100.6014,100.4158,100.5233,11343.0
2022-09-12 13:00:00,102.87,103.03,102.71,103.02,4395.0,100.5037,100.66,100.3474,100.6503,4395.0
2022-09-12 13:30:00,103.0,103.24,102.99,103.18,7479.0,100.6307,100.8652,100.621,100.8066,7479.0
2022-09-12 14:00:00,103.2,103.31,103.11,103.2,17517.0,100.8261,100.9336,100.7382,100.8261,17517.0
2022-09-12 14:30:00,103.22,103.28,103.14,103.2,11097.0,100.8457,100.9043,100.7675,100.8261,11097.0
2022-09-12 15:00:00,103.2,103.32,103.16,103.18,10503.0,100.8261,100.9434,100.787,100.8066,10503.0
2022-09-12 15:30:00,103.18,103.56,103.01,103.51,65358.0,100.8066,101.1778,100.6405,101.129,65358.0
2022-09-13 09:30:00,101.74,102.6,101.74,102.38,7574.0,99.3997,100.2399,99.3997,100.025,7574.0
2022-09-13 10:00:00,102.28,102.57,102.06,102.46,13379.0,99.9273,100.2106,99.7123,100.1031,13379.0
2022-09-13 10:30:00,102.42,102.6,102.17,102.4,16416.0,100.0641,100.2399,99.8198,100.0445,16416.0
2022-09-13 11:00:00,102.41,102.55,102.31,102.38,4977.0,100.0543,100.1911,99.9566,100.025,4977.0
2022-09-13 11:30:00,102.38,102.57,102.36,102.45,9913.0,100.025,100.2106,100.0054,100.0934,9913.0
2022-09-13 12:00:00,102.48,102.95,102.48,102.69,8684.0,100.1227,100.5819,100.1227,100.3279,8684.0
2022-09-13 12:30:00,102.62,102.88,102.46,102.81,7403.0,100.2595,100.5135,100.1031,100.4451,7403.0
2022-09-13 13:00:00,102.71,102.93,102.62,102.93,10236.0,100.3474,100.5623,100.2595,100.5623,10236.0
2022-09-13 13:30:00,102.94,103.0,102.66,102.7,17784.0,100.5721,100.6307,100.2985,100.3376,17784.0
2022-09-13 14:00:00,102.67,102.68,102.25,102.25,11703.0,100.3083,100.3181,99.898,99.898,11703.0
2022-09-13 14:30:00,102.27,102.32,102.13,102.21,34850.0,99.9175,99.9664,99.7807,99.8589,34850.0
2022-09-13 15:00:00,102.25,102.27,101.93,102.01,19616.0,99.898,99.9175,99.5853,99.6635,19616.0
2022-09-13 15:30:00,102.01,102.21,101.74,102.05,130385.0,99.6635,99.8589,99.3997,99.7026,130385.0
2022-09-14 09:30:00,102.0,102.48,101.91,102.31,7380.0,99.6537,100.1227,99.5658,99.9566,7380.0
2022-09-14 10:00:00,102.4,102.55,101.76,101.79,31376.0,100.0445,100.1911,99.4192,99.4486,31376.0
2022-09-14 10:30:00,101.65,102.38,101.6,102.33,14540.0,99.3118,100.025,99.2629,99.9761,14540.0
2022-09-14 11:00:00,102.32,102.43,102.04,102.2,12156.0,99.9664,100.0738,99.6928,99.8491,12156.0
2022-09-14 11:30:00,102.24,102.39,102.05,102.06,7895.0,99.8882,100.0348,99.7026,99.7123,7895.0
2022-09-14 12:00:00,102.0,102.11,101.74,101.74,7368.0,99.6537,99.7612,99.3997,99.3997,7368.0
2022-09-14 12:30:00,101.77,102.01,101.67,101.99,9606.0,99.429,99.6635,99.3313,99.644,9606.0
2022-09-14 13:00:00,102.0,102.04,101.59,101.59,12803.0,99.6537,99.6928,99.2532,99.2532,12803.0
2022-09-14 13:30:00,101.59,101.61,101.01,101.03,17818.0,99.2532,99.2727,98.6865,98.706,17818.0
2022-09-14 14:00:00,101.02,101.18,100.91,101.13,10107.0,98.6963,98.8526,98.5888,98.8037,10107.0
2022-09-14 14:30:00,101.18,101.33,100.81,100.81,22356.0,98.8526,98.9991,98.4911,98.4911,22356.0
2022-09-14 15:00:00,100.83,100.96,100.44,100.58,43903.0,98.5106,98.6376,98.1296,98.2664,43903.0
2022-09-14 15:30:00,100.57,101.19,100.28,101.18,76703.0,98.2566,98.8624,97.9733,98.8526,76703.0
2022-09-15 09:30:00,101.17,101.93,100.65,101.93,10970.0,98.8428,99.5853,98.3348,99.5853,10970.0
2022-09-15 10:00:00,101.87,102.06,101.46,101.48,58486.0,99.5267,99.7123,99.1261,99.1457,58486.0
2022-09-15 10:30:00,101.52,101.81,101.46,101.72,33266.0,99.1848,99.4681,99.1261,99.3802,33266.0
2022-09-15 11:00:00,101.69,101.8,101.3,101.67,37871.0,99.3509,99.4583,98.9698,99.3313,37871.0
2022-09-15 11:30:00,101.72,101.72,101.48,101.57,52566.0,99.3802,99.3802,99.1457,99.2336,52566.0
2022-09-15 12:00:00,101.59,102.02,101.58,101.83,9476.0,99.2532,99.6733,99.2434,99.4876,9476.0
2022-09-15 12:30:00,101.82,101.96,101.79,101.87,5636.0,99.4779,99.6146,99.4486,99.5267,5636.0
2022-09-15 13:00:00,101.91,102.49,101.91,102.45,44045.0,99.5658,100.1325,99.5658,100.0934,44045.0
2022-09-15 13:30:00,102.37,102.49,102.22,102.27,13928.0,100.0152,100.1325,99.8687,99.9175,13928.0
2022-09-15 14:00:00,102.24,102.24,101.95,102.15,9555.0,99.8882,99.8882,99.6049,99.8003,9555.0
2022-09-15 14:30:00,102.15,102.26,101.8,101.82,30940.0,99.8003,99.9077,99.4583,99.4779,30940.0
2022-09-15 15:00:00,101.82,101.85,101.13,101.26,19734.0,99.4779,99.5072,98.8037,98.9307,19734.0
2022-09-15 15:30:00,101.26,101.84,101.24,101.78,90530.0,98.9307,99.4974,98.9112,99.4388,90530.0
2022-09-16 09:30:00,101.43,101.78,100.75,100.8,157156.0,99.0968,99.4388,98.4325,98.4813,157156.0
2022-09-16 10:00:00,100.89,101.9,100.89,101.56,26408.0,98.5693,99.556,98.5693,99.2238,26408.0
2022-09-16 10:30:00,101.61,101.81,101.49,101.71,16556.0,99.2727,99.4681,99.1555,99.3704,16556.0
2022-09-16 11:00:00,101.81,102.01,101.69,101.79,16602.0,99.4681,99.6635,99.3509,99.4486,16602.0
2022-09-16 11:30:00,101.78,102.07,101.67,102.07,15498.0,99.4388,99.7221,99.3313,99.7221,15498.0
2022-09-16 12:00:00,102.02,102.06,101.75,101.76,27872.0,99.6733,99.7123,99.4095,99.4192,27872.0
2022-09-16 12:30:00,101.75,101.84,101.44,101.69,32481.0,99.4095,99.4974,99.1066,99.3509,32481.0
2022-09-16 13:00:00,101.67,101.7,101.25,101.58,37210.0,99.3313,99.3606,98.921,99.2434,37210.0
2022-09-16 13:30:00,101.57,101.69,101.13,101.23,13176.0,99.2336,99.3509,98.8037,98.9014,13176.0
2022-09-16 14:00:00,101.2,101.44,100.99,101.39,28085.0,98.8721,99.1066,98.667,99.0578,28085.0
2022-09-16 14:30:00,101.38,101.72,101.33,101.65,22863.0,99.048,99.3802,98.9991,99.3118,22863.0
2022-09-16 15:00:00,101.64,101.89,101.43,101.49,18031.0,99.302,99.5463,99.0968,99.1555,18031.0
2022-09-16 15:30:00,101.45,102.64,101.34,102.26,128973.0,99.1164,100.279,99.0089,99.9077,128973.0
2022-09-19 09:30:00,101.41,102.08,101.41,101.92,22646.0,99.0773,99.7319,99.0773,99.5756,22646.0
2022-09-19 10:00:00,101.81,102.89,101.68,102.65,13442.0,99.4681,100.5233,99.3411,100.2888,13442.0
2022-09-19 10:30:00,102.79,103.21,102.71,102.76,12091.0,100.4256,100.8359,100.3474,100.3962,12091.0
2022-09-19 11:00:00,102.74,102.82,102.2,102.2,11746.0,100.3767,100.4549,99.8491,99.8491,11746.0
2022-09-19 11:30:00,102.22,102.27,101.94,102.01,15580.0,99.8687,99.9175,99.5951,99.6635,15580.0
2022-09-19 12:00:00,102.02,102.27,101.98,102.06,13794.0,99.6733,99.9175,99.6342,99.7123,13794.0
2022-09-19 12:30:00,102.04,102.54,102.04,102.54,6373.0,99.6928,100.1813,99.6928,100.1813,6373.0
2022-09-19 13:00:00,102.52,102.59,102.35,102.57,7640.0,100.1618,100.2302,99.9957,100.2106,7640.0
2022-09-19 13:30:00,102.52,102.57,102.29,102.38,21957.0,100.1618,100.2106,99.9371,100.025,21957.0
2022-09-19 14:00:00,102.4,102.54,102.33,102.41,10388.0,100.0445,100.1813,99.9761,100.0543,10388.0
2022-09-19 14:30:00,102.42,102.55,102.32,102.49,8638.0,100.0641,100.1911,99.9664,100.1325,8638.0
2022-09-19 15:00:00,102.48,103.26,102.48,103.2,14639.0,100.1227,100.8847,100.1227,100.8261,14639.0
2022-09-19 15:30:00,103.28,103.45,103.0,103.4,92833.0,100.9043,101.0704,100.6307,101.0215,92833.0
2022-09-20 09:30:00,103.05,103.54,102.88,103.19,18420.0,100.6796,101.1583,100.5135,100.8164,18420.0
2022-09-20 10:00:00,103.12,103.47,102.97,103.21,33245.0,100.748,101.0899,100.6014,100.8359,33245.0
2022-09-20 10:30:00,103.19,103.72,103.17,103.7,24121.0,100.8164,101.3342,100.7968,101.3146,24121.0
2022-09-20 11:00:00,103.67,103.7,103.11,103.3,38642.0,101.2853,101.3146,100.7382,100.9238,38642.0
2022-09-20 11:30:00,103.31,103.44,103.21,103.37,28391.0,100.9336,101.0606,100.8359,100.9922,28391.0
2022-09-20 12:00:00,103.39,103.61,103.36,103.56,9696.0,101.0118,101.2267,100.9824,101.1778,9696.0
2022-09-20 12:30:00,103.55,103.61,103.44,103.52,14965.0,101.1681,101.2267,101.0606,101.1388,14965.0
2022-09-20 13:00:00,103.57,103.57,103.11,103.23,25758.0,101.1876,101.1876,100.7382,100.8554,25758.0
2022-09-20 13:30:00,103.21,103.29,102.95,103.05,29784.0,100.8359,100.9141,100.5819,100.6796,29784.0
2022-09-20 14:00:00,103.08,103.29,102.98,103.13,63085.0,100.7089,100.9141,100.6112,100.7577,63085.0
2022-09-20 14:30:00,103.12,103.16,102.67,103.1,25312.0,100.748,100.787,100.3083,100.7284,25312.0
2022-09-20 15:00:00,103.1,103.78,103.07,103.74,18884.0,100.7284,101.3928,100.6991,101.3537,18884.0
2022-09-20 15:30:00,103.74,103.91,103.37,103.69,163826.0,101.3537,101.5198,100.9922,101.3049,163826.0
2022-09-21 09:30:00,104.03,104.49,104.03,104.32,24613.0,101.637,102.0865,101.637,101.9204,24613.0
2022-09-21 10:00:00,104.4,104.89,104.34,104.89,14215.0,101.9985,102.4772,101.9399,102.4772,14215.0
2022-09-21 10:30:00,104.87,105.03,104.67,104.87,13379.0,102.4577,102.614,102.2623,102.4577,13379.0
2022-09-21 11:00:00,104.85,104.87,104.57,104.64,4577.0,102.4382,102.4577,102.1646,102.233,4577.0
2022-09-21 11:30:00,104.65,104.84,104.65,104.83,17014.0,102.2428,102.4284,102.2428,102.4186,17014.0
2022-09-21 12:00:00,104.83,104.93,104.8,104.88,10475.0,102.4186,102.5163,102.3893,102.4675,10475.0
2022-09-21 12:30:00,104.86,104.91,104.37,104.37,6558.0,102.4479,102.4968,101.9692,101.9692,6558.0
2022-09-21 13:00:00,104.38,104.62,104.36,104.6,11773.0,101.979,102.2135,101.9594,102.1939,11773.0
2022-09-21 13:30:00,104.63,104.77,104.45,104.77,25334.0,102.2232,102.36,102.0474,102.36,25334.0
2022-09-21 14:00:00,104.61,104.69,103.76,103.98,102596.0,102.2037,102.2818,101.3732,101.5882,102596.0
2022-09-21 14:30:00,103.98,105.47,103.87,105.15,42724.0,101.5882,103.0439,101.4807,102.7313,42724.0
2022-09-21 15:00:00,105.25,105.28,103.96,104.04,53809.0,102.829,102.8583,101.5686,101.6468,53809.0
2022-09-21 15:30:00,104.0,104.15,103.48,103.75,305447.0,101.6077,101.7543,101.0997,101.3635,305447.0
2022-09-22 09:30:00,104.25,104.25,103.49,103.58,37835.0,101.852,101.852,101.1095,101.1974,37835.0
2022-09-22 10:00:00,103.69,104.61,103.44,104.24,30416.0,101.3049,102.2037,101.0606,101.8422,30416.0
2022-09-22 10:30:00,104.29,104.32,102.88,102.99,38404.0,101.8911,101.9204,100.5135,100.621,38404.0
2022-09-22 11:00:00,103.0,103.0,102.17,102.62,25152.0,100.6307,100.6307,99.8198,100.2595,25152.0
2022-09-22 11:30:00,102.61,102.77,102.45,102.62,39175.0,100.2497,100.406,100.0934,100.2595,39175.0
2022-09-22 12:00:00,102.65,102.9,102.4,102.59,23284.0,100.2888,100.533,100.0445,100.2302,23284.0
2022-09-22 12:30:00,102.54,102.68,102.34,102.49,27056.0,100.1813,100.3181,99.9859,100.1325,27056.0
2022-09-22 13:00:00,102.48,102.56,102.35,102.52,33413.0,100.1227,100.2008,99.9957,100.1618,33413.0
2022-09-22 13:30:00,102.59,102.62,102.42,102.48,11472.0,100.2302,100.2595,100.0641,100.1227,11472.0
2022-09-22 14:00:00,102.48,102.66,102.29,102.57,32420.0,100.1227,100.2985,99.9371,100.2106,32420.0
2022-09-22 14:30:00,102.54,102.84,102.53,102.79,14503.0,100.1813,100.4744,100.1715,100.4256,14503.0
2022-09-22 15:00:00,102.82,103.18,102.82,102.98,25320.0,100.4549,100.8066,100.4549,100.6112,25320.0
2022-09-22 15:30:00,103.0,103.59,102.73,102.75,120941.0,100.6307,101.2072,100.3669,100.3865,120941.0
2022-09-23 09:30:00,101.84,102.35,100.86,101.03,20142.0,99.4974,99.9957,98.54,98.706,20142.0
2022-09-23 10:00:00,100.98,100.98,99.8,100.11,25127.0,98.6572,98.6572,97.5043,97.8072,25127.0
2022-09-23 10:30:00,100.1,100.72,100.04,100.6,38778.0,97.7974,98.4032,97.7388,98.2859,38778.0
2022-09-23 11:00:00,100.55,101.16,100.45,101.06,39563.0,98.2371,98.833,98.1394,98.7353,39563.0
2022-09-23 11:30:00,101.09,101.14,99.85,99.95,27260.0,98.7647,98.8135,97.5532,97.6509,27260.0
2022-09-23 12:00:00,99.88,99.93,99.42,99.47,20994.0,97.5825,97.6313,97.1331,97.1819,20994.0
2022-09-23 12:30:00,99.52,99.72,99.24,99.69,18606.0,97.2308,97.4262,96.9572,97.3969,18606.0
2022-09-23 13:00:00,99.67,99.91,99.43,99.43,19784.0,97.3773,97.6118,97.1428,97.1428,19784.0
2022-09-23 13:30:00,99.47,99.58,99.12,99.21,14185.0,97.1819,97.2894,96.84,96.9279,14185.0
2022-09-23 14:00:00,99.18,99.32,98.71,98.83,12173.0,96.8986,97.0354,96.4394,96.5566,12173.0
2022-09-23 14:30:00,98.78,98.78,98.44,98.71,24795.0,96.5078,96.5078,96.1756,96.4394,24795.0
2022-09-23 15:00:00,98.7,99.75,98.7,99.71,68691.0,96.4296,97.4555,96.4296,97.4164,68691.0
2022-09-23 15:30:00,99.69,100.04,99.55,99.95,198560.0,97.3969,97.7388,97.2601,97.6509,198560.0
2022-09-26 09:30:00,99.3,100.01,99.3,99.34,9381.0,97.0158,97.7095,97.0158,97.0549,9381.0
2022-09-26 10:00:00,99.4,100.09,99.06,100.05,26714.0,97.1135,97.7877,96.7814,97.7486,26714.0
2022-09-26 10:30:00,100.05,100.06,99.68,99.93,10774.0,97.7486,97.7584,97.3871,97.6313,10774.0
2022-09-26 11:00:00,99.89,99.98,99.31,99.33,9795.0,97.5923,97.6802,97.0256,97.0451,9795.0
2022-09-26 11:30:00,99.29,99.89,99.27,99.79,17441.0,97.0061,97.5923,96.9865,97.4946,17441.0
2022-09-26 12:00:00,99.7,99.78,99.32,99.41,18258.0,97.4066,97.4848,97.0354,97.1233,18258.0
2022-09-26 12:30:00,99.43,99.43,98.95,99.12,23095.0,97.1428,97.1428,96.6739,96.84,23095.0
2022-09-26 13:00:00,99.11,99.17,98.32,98.58,24610.0,96.8302,96.8888,96.0584,96.3124,24610.0
2022-09-26 13:30:00,98.55,99.0,98.53,98.68,22286.0,96.2831,96.7227,96.2635,96.4101,22286.0
2022-09-26 14:00:00,98.69,99.02,98.65,98.67,17168.0,96.4199,96.7423,96.3808,96.4003,17168.0
2022-09-26 14:30:00,98.73,99.28,98.67,99.17,15088.0,96.4589,96.9963,96.4003,96.8888,15088.0
2022-09-26 15:00:00,99.16,99.31,98.91,99.04,22579.0,96.8791,97.0256,96.6348,96.7618,22579.0
2022-09-26 15:30:00,99.04,99.73,98.91,99.04,102047.0,96.7618,97.4359,96.6348,96.7618,102047.0
2022-09-27 09:30:00,99.98,100.13,99.14,99.64,13477.0,97.6802,97.8267,96.8595,97.348,13477.0
2022-09-27 10:00:00,99.54,99.86,99.16,99.55,11469.0,97.2503,97.563,96.8791,97.2601,11469.0
2022-09-27 10:30:00,99.59,100.11,99.58,100.0,18103.0,97.2992,97.8072,97.2894,97.6997,18103.0
2022-09-27 11:00:00,99.98,100.14,99.21,99.36,24932.0,97.6802,97.8365,96.9279,97.0745,24932.0
2022-09-27 11:30:00,99.33,99.63,99.18,99.22,14188.0,97.0451,97.3382,96.8986,96.9377,14188.0
2022-09-27 12:00:00,99.19,99.3,98.59,98.62,23085.0,96.9084,97.0158,96.3222,96.3515,23085.0
2022-09-27 12:30:00,98.67,98.83,98.5,98.6,7764.0,96.4003,96.5566,96.2342,96.3319,7764.0
2022-09-27 13:00:00,98.62,98.62,98.19,98.29,9625.0,96.3515,96.3515,95.9314,96.0291,9625.0
2022-09-27 13:30:00,98.15,98.28,97.83,97.87,10133.0,95.8923,96.0193,95.5796,95.6187,10133.0
2022-09-27 14:00:00,97.98,98.23,97.96,98.13,11066.0,95.7262,95.9704,95.7067,95.8727,11066.0
2022-09-27 14:30:00,98.15,98.75,97.99,98.62,10883.0,95.8923,96.4785,95.736,96.3515,10883.0
2022-09-27 15:00:00,98.6,98.62,98.23,98.4,15769.0,96.3319,96.3515,95.9704,96.1365,15769.0
2022-09-27 15:30:00,98.43,98.66,98.14,98.48,57619.0,96.1658,96.3906,95.8825,96.2147,57619.0
2022-09-28 09:30:00,98.72,99.22,98.41,99.06,9913.0,96.4492,96.9377,96.1463,96.7814,9913.0
2022-09-28 10:00:00,99.28,99.51,98.7,99.39,14368.0,96.9963,97.221,96.4296,97.1038,14368.0
2022-09-28 10:30:00,99.51,99.71,99.34,99.61,9806.0,97.221,97.4164,97.0549,97.3187,9806.0
2022-09-28 11:00:00,99.5,100.0,99.49,99.89,19797.0,97.2112,97.6997,97.2015,97.5923,19797.0
2022-09-28 11:30:00,99.91,100.08,99.64,99.98,13477.0,97.6118,97.7779,97.348,97.6802,13477.0
2022-09-28 12:00:00,99.97,100.43,99.96,100.36,15979.0,97.6704,98.1198,97.6607,98.0515,15979.0
2022-09-28 12:30:00,100.34,100.76,100.3,100.76,14981.0,98.0319,98.4423,97.9928,98.4423,14981.0
2022-09-28 13:00:00,100.77,101.23,100.67,100.94,42173.0,98.452,98.9014,98.3543,98.6181,42173.0
2022-09-28 13:30:00,100.87,101.0,100.64,100.75,11501.0,98.5497,98.6767,98.325,98.4325,11501.0
2022-09-28 14:00:00,100.73,100.73,100.43,100.57,15332.0,98.4129,98.4129,98.1198,98.2566,15332.0
2022-09-28 14:30:00,100.55,101.02,100.54,100.96,23568.0,98.2371,98.6963,98.2273,98.6376,23568.0
2022-09-28 15:00:00,100.92,101.34,100.9,101.21,17770.0,98.5986,99.0089,98.579,98.8819,17770.0
2022-09-28 15:30:00,101.23,101.52,100.9,100.9,65586.0,98.9014,99.1848,98.579,98.579,65586.0
2022-09-29 09:30:00,100.45,100.57,99.48,100.01,11947.0,98.1394,98.2566,97.1917,97.7095,11947.0
2022-09-29 10:00:00,99.91,100.0,99.49,99.91,16832.0,97.6118,97.6997,97.2015,97.6118,16832.0
2022-09-29 10:30:00,99.91,100.4,99.63,100.16,13135.0,97.6118,98.0905,97.3382,97.8561,13135.0
2022-09-29 11:00:00,100.12,100.72,100.12,100.53,13208.0,97.817,98.4032,97.817,98.2175,13208.0
2022-09-29 11:30:00,100.52,100.81,100.43,100.67,8412.0,98.2078,98.4911,98.1198,98.3543,8412.0
2022-09-29 12:00:00,100.58,100.84,100.5,100.57,11470.0,98.2664,98.5204,98.1882,98.2566,11470.0
2022-09-29 12:30:00,100.54,100.75,100.31,100.33,9248.0,98.2273,98.4325,98.0026,98.0221,9248.0
2022-09-29 13:00:00,100.29,100.31,100.1,100.17,10166.0,97.9831,98.0026,97.7974,97.8658,10166.0
2022-09-29 13:30:00,100.1,100.37,100.03,100.06,11801.0,97.7974,98.0612,97.729,97.7584,11801.0
2022-09-29 14:00:00,100.03,100.07,99.89,99.95,9338.0,97.729,97.7681,97.5923,97.6509,9338.0
2022-09-29 14:30:00,99.94,100.14,99.69,99.7,17793.0,97.6411,97.8365,97.3969,97.4066,17793.0
2022-09-29 15:00:00,99.72,100.1,99.65,99.91,13543.0,97.4262,97.7974,97.3578,97.6118,13543.0
2022-09-29 15:30:00,99.8,100.38,99.8,100.27,56641.0,97.5043,98.071,97.5043,97.9635,56641.0
2022-09-30 09:30:00,100.62,101.23,99.67,101.11,15781.0,98.3055,98.9014,97.3773,98.7842,15781.0
2022-09-30 10:00:00,101.22,101.28,100.8,100.88,13085.0,98.8917,98.9503,98.4813,98.5595,13085.0
2022-09-30 10:30:00,101.0,101.33,100.96,101.11,6407.0,98.6767,98.9991,98.6376,98.7842,6407.0
2022-09-30 11:00:00,101.09,101.8,101.06,101.62,12222.0,98.7647,99.4583,98.7353,99.2825,12222.0
2022-09-30 11:30:00,101.61,101.66,101.02,101.16,8512.0,99.2727,99.3215,98.6963,98.833,8512.0
2022-09-30 12:00:00,101.1,101.12,100.85,101.0,7402.0,98.7744,98.794,98.5302,98.6767,7402.0
2022-09-30 12:30:00,101.01,101.31,100.99,101.11,8196.0,98.6865,98.9796,98.667,98.7842,8196.0
2022-09-30 13:00:00,101.07,101.25,100.97,101.18,6785.0,98.7451,98.921,98.6474,98.8526,6785.0
2022-09-30 13:30:00,101.16,101.17,100.71,100.78,9239.0,98.833,98.8428,98.3934,98.4618,9239.0
2022-09-30 14:00:00,100.75,101.01,100.66,100.73,11885.0,98.4325,98.6865,98.3446,98.4129,11885.0
2022-09-30 14:30:00,100.7,100.74,100.25,100.25,9110.0,98.3836,98.4227,97.944,97.944,9110.0
2022-09-30 15:00:00,100.23,100.62,100.2,100.43,11624.0,97.9244,98.3055,97.8951,98.1198,11624.0
2022-09-30 15:30:00,100.5,100.59,99.59,99.8,84775.0,98.1882,98.2762,97.2992,97.5043,84775.0
2022-10-03 09:30:00,101.17,101.17,99.36,99.82,15755.0,98.8428,98.8428,97.0745,97.5239,15755.0
2022-10-03 10:00:00,99.93,101.52,99.93,101.28,26926.0,97.6313,99.1848,97.6313,98.9503,26926.0
2022-10-03 10:30:00,101.32,101.41,100.77,101.17,19621.0,98.9894,99.0773,98.452,98.8428,19621.0
2022-10-03 11:00:00,101.19,101.63,101.13,101.4,13290.0,98.8624,99.2922,98.8037,99.0675,13290.0
2022-10-03 11:30:00,101.46,101.78,101.45,101.68,10754.0,99.1261,99.4388,99.1164,99.3411,10754.0
2022-10-03 12:00:00,101.68,101.92,101.58,101.6,9824.0,99.3411,99.5756,99.2434,99.2629,9824.0
2022-10-03 12:30:00,101.59,101.64,101.48,101.64,10287.0,99.2532,99.302,99.1457,99.302,10287.0
2022-10-03 13:00:00,101.64,101.96,101.61,101.89,11801.0,99.302,99.6146,99.2727,99.5463,11801.0
2022-10-03 13:30:00,101.88,102.09,101.88,101.92,10591.0,99.5365,99.7417,99.5365,99.5756,10591.0
2022-10-03 14:00:00,101.92,102.42,101.92,102.42,11931.0,99.5756,100.0641,99.5756,100.0641,11931.0
2022-10-03 14:30:00,102.38,102.49,102.23,102.41,16017.0,100.025,100.1325,99.8784,100.0543,16017.0
2022-10-03 15:00:00,102.36,102.38,102.01,102.08,20152.0,100.0054,100.025,99.6635,99.7319,20152.0
2022-10-03 15:30:00,102.07,102.14,101.81,102.1,98023.0,99.7221,99.7905,99.4681,99.7514,98023.0
2022-10-04 09:30:00,102.9,104.99,102.9,104.85,27197.0,100.533,102.5749,100.533,102.4382,27197.0
2022-10-04 10:00:00,104.99,105.17,104.71,104.94,21165.0,102.5749,102.7508,102.3014,102.5261,21165.0
2022-10-04 10:30:00,105.0,105.35,104.9,105.33,16607.0,102.5847,102.9267,102.487,102.9071,16607.0
2022-10-04 11:00:00,105.33,105.82,105.33,105.82,14832.0,102.9071,103.3859,102.9071,103.3859,14832.0
2022-10-04 11:30:00,105.82,106.14,105.66,106.14,19407.0,103.3859,103.6985,103.2295,103.6985,19407.0
2022-10-04 12:00:00,106.17,106.75,106.06,106.71,12690.0,103.7278,104.2945,103.6203,104.2554,12690.0
2022-10-04 12:30:00,106.72,106.94,106.31,106.34,33304.0,104.2652,104.4801,103.8646,103.8939,33304.0
2022-10-04 13:00:00,106.35,106.4,105.96,106.27,26354.0,103.9037,103.9525,103.5226,103.8255,26354.0
2022-10-04 13:30:00,106.27,106.39,106.04,106.31,27230.0,103.8255,103.9427,103.6008,103.8646,27230.0
2022-10-04 14:00:00,106.26,106.45,106.25,106.25,32631.0,103.8157,104.0014,103.806,103.806,32631.0
2022-10-04 14:30:00,106.24,106.47,106.17,106.39,15993.0,103.7962,104.0209,103.7278,103.9427,15993.0
2022-10-04 15:00:00,106.36,106.56,106.23,106.39,28333.0,103.9134,104.1088,103.7864,103.9427,28333.0
2022-10-04 15:30:00,106.39,106.7,106.22,106.69,97540.0,103.9427,104.2456,103.7767,104.2358,97540.0
2022-10-05 09:30:00,105.47,106.71,105.47,106.59,9489.0,103.0439,104.2554,103.0439,104.1381,9489.0
2022-10-05 10:00:00,106.53,106.54,106.06,106.24,10180.0,104.0795,104.0893,103.6203,103.7962,10180.0
2022-10-05 10:30:00,106.23,106.47,106.04,106.32,15987.0,103.7864,104.0209,103.6008,103.8744,15987.0
2022-10-05 11:00:00,106.39,106.74,106.32,106.67,12973.0,103.9427,104.2847,103.8744,104.2163,12973.0
2022-10-05 11:30:00,106.63,106.78,106.36,106.42,7473.0,104.1772,104.3238,103.9134,103.9721,7473.0
2022-10-05 12:00:00,106.38,106.72,106.25,106.59,7122.0,103.933,104.2652,103.806,104.1381,7122.0
2022-10-05 12:30:00,106.53,106.65,106.35,106.43,7501.0,104.0795,104.1968,103.9037,103.9818,7501.0
2022-10-05 13:00:00,106.44,106.77,106.44,106.65,9535.0,103.9916,104.314,103.9916,104.1968,9535.0
2022-10-05 13:30:00,106.59,106.59,106.41,106.41,10540.0,104.1381,104.1381,103.9623,103.9623,10540.0
2022-10-05 14:00:00,106.44,106.69,106.41,106.64,9193.0,103.9916,104.2358,103.9623,104.187,9193.0
2022-10-05 14:30:00,106.59,106.62,106.45,106.49,10736.0,104.1381,104.1675,104.0014,104.0404,10736.0
2022-10-05 15:00:00,106.55,106.89,106.51,106.76,14216.0,104.0991,104.4312,104.06,104.3042,14216.0
2022-10-05 15:30:00,106.78,106.99,106.46,106.56,41893.0,104.3238,104.5289,104.0111,104.1088,41893.0
2022-10-06 09:30:00,105.87,106.81,105.87,106.24,4980.0,103.6359,104.5561,103.6359,103.9981,4980.0
2022-10-06 10:00:00,106.25,106.38,106.07,106.07,8561.0,104.0079,104.1352,103.8317,103.8317,8561.0
2022-10-06 10:30:00,106.02,106.53,105.9,106.48,9842.0,103.7828,104.282,103.6653,104.2331,9842.0
2022-10-06 11:00:00,106.46,106.67,106.32,106.58,8079.0,104.2135,104.4191,104.0764,104.3309,8079.0
2022-10-06 11:30:00,106.52,106.72,106.43,106.47,8041.0,104.2722,104.468,104.1841,104.2233,8041.0
2022-10-06 12:00:00,106.39,106.71,106.3,106.71,8860.0,104.145,104.4582,104.0569,104.4582,8860.0
2022-10-06 12:30:00,106.68,106.93,106.65,106.79,7508.0,104.4288,104.6736,104.3995,104.5365,7508.0
2022-10-06 13:00:00,106.77,107.0,106.67,106.99,11663.0,104.5169,104.7421,104.4191,104.7323,11663.0
2022-10-06 13:30:00,106.98,107.01,106.77,106.9,7071.0,104.7225,104.7519,104.5169,104.6442,7071.0
2022-10-06 14:00:00,106.84,106.85,106.62,106.7,6035.0,104.5855,104.5953,104.3701,104.4484,6035.0
2022-10-06 14:30:00,106.75,106.81,106.45,106.68,7805.0,104.4974,104.5561,104.2037,104.4288,7805.0
2022-10-06 15:00:00,106.61,106.95,106.54,106.95,15979.0,104.3603,104.6931,104.2918,104.6931,15979.0
2022-10-06 15:30:00,106.94,106.96,106.61,106.68,59806.0,104.6834,104.7029,104.3603,104.4288,59806.0
2022-10-07 09:30:00,106.52,106.52,105.18,105.18,24028.0,104.2722,104.2722,102.9605,102.9605,24028.0
2022-10-07 10:00:00,105.27,105.74,104.95,105.6,11675.0,103.0486,103.5087,102.7353,103.3716,11675.0
2022-10-07 10:30:00,105.62,106.07,105.5,106.07,12726.0,103.3912,103.8317,103.2737,103.8317,12726.0
2022-10-07 11:00:00,106.06,106.19,105.99,106.15,21314.0,103.8219,103.9492,103.7534,103.91,21314.0
2022-10-07 11:30:00,106.17,106.17,105.72,105.78,5325.0,103.9296,103.9296,103.4891,103.5478,5325.0
2022-10-07 12:00:00,105.81,106.08,105.76,106.08,11859.0,103.5772,103.8415,103.5283,103.8415,11859.0
2022-10-07 12:30:00,106.01,106.07,105.81,106.02,10612.0,103.773,103.8317,103.5772,103.7828,10612.0
2022-10-07 13:00:00,106.02,106.06,105.84,105.94,4308.0,103.7828,103.8219,103.6066,103.7045,4308.0
2022-10-07 13:30:00,105.89,105.97,105.87,105.9,7975.0,103.6555,103.7338,103.6359,103.6653,7975.0
2022-10-07 14:00:00,105.87,106.01,105.62,105.71,8438.0,103.6359,103.773,103.3912,103.4793,8438.0
2022-10-07 14:30:00,105.72,105.78,105.5,105.67,24402.0,103.4891,103.5478,103.2737,103.4402,24402.0
2022-10-07 15:00:00,105.77,105.81,105.32,105.38,20117.0,103.538,103.5772,103.0975,103.1563,20117.0
2022-10-07 15:30:00,105.36,106.04,105.23,105.97,38213.0,103.1367,103.8023,103.0094,103.7338,38213.0
2022-10-10 09:30:00,106.46,107.34,106.46,106.56,13105.0,104.2135,105.0749,104.2135,104.3114,13105.0
2022-10-10 10:00:00,106.64,107.39,106.46,107.39,12653.0,104.3897,105.1239,104.2135,105.1239,12653.0
2022-10-10 10:30:00,107.4,107.48,106.68,107.01,9170.0,105.1336,105.212,104.4288,104.7519,9170.0
2022-10-10 11:00:00,106.81,107.35,106.76,107.12,5268.0,104.5561,105.0847,104.5072,104.8596,5268.0
2022-10-10 11:30:00,107.07,107.1,106.77,106.96,7762.0,104.8106,104.84,104.5169,104.7029,7762.0
2022-10-10 12:00:00,106.94,107.09,106.45,106.5,4779.0,104.6834,104.8302,104.2037,104.2526,4779.0
2022-10-10 12:30:00,106.52,106.52,106.25,106.33,18588.0,104.2722,104.2722,104.0079,104.0862,18588.0
2022-10-10 13:00:00,106.38,106.44,106.16,106.34,23933.0,104.1352,104.1939,103.9198,104.096,23933.0
2022-10-10 13:30:00,106.35,107.26,106.33,107.18,9331.0,104.1058,104.9966,104.0862,104.9183,9331.0
2022-10-10 14:00:00,107.19,107.24,106.97,107.02,16319.0,104.9281,104.977,104.7127,104.7617,16319.0
2022-10-10 14:30:00,107.03,107.32,106.97,107.06,13128.0,104.7715,105.0553,104.7127,104.8008,13128.0
2022-10-10 15:00:00,107.12,107.28,106.83,106.97,24112.0,104.8596,105.0162,104.5757,104.7127,24112.0
2022-10-10 15:30:00,106.98,107.4,106.89,107.14,37986.0,104.7225,105.1336,104.6344,104.8791,37986.0
2022-10-11 09:30:00,106.68,107.43,106.39,106.56,14508.0,104.4288,105.163,104.145,104.3114,14508.0
2022-10-11 10:00:00,106.55,106.74,106.17,106.43,14172.0,104.3016,104.4876,103.9296,104.1841,14172.0
2022-10-11 10:30:00,106.25,106.7,106.18,106.57,12514.0,104.0079,104.4484,103.9394,104.3212,12514.0
2022-10-11 11:00:00,106.55,107.19,106.54,107.12,11708.0,104.3016,104.9281,104.2918,104.8596,11708.0
2022-10-11 11:30:00,107.18,107.45,107.17,107.39,10522.0,104.9183,105.1826,104.9085,105.1239,10522.0
2022-10-11 12:00:00,107.32,107.59,107.12,107.57,5454.0,105.0553,105.3196,104.8596,105.3001,5454.0
2022-10-11 12:30:00,107.59,108.13,107.59,107.98,6213.0,105.3196,105.8482,105.3196,105.7014,6213.0
2022-10-11 13:00:00,107.98,108.04,107.78,107.8,6599.0,105.7014,105.7601,105.5056,105.5252,6599.0
2022-10-11 13:30:00,107.79,108.14,107.79,108.09,6760.0,105.5154,105.858,105.5154,105.8091,6760.0
2022-10-11 14:00:00,108.02,108.2,107.94,108.18,6534.0,105.7406,105.9168,105.6623,105.8972,6534.0
2022-10-11 14:30:00,108.23,108.43,107.16,107.2,10433.0,105.9461,106.1419,104.8987,104.9379,10433.0
2022-10-11 15:00:00,107.09,107.09,106.47,106.64,10690.0,104.8302,104.8302,104.2233,104.3897,10690.0
2022-10-11 15:30:00,106.62,106.88,106.47,106.66,44482.0,104.3701,104.6246,104.2233,104.4093,44482.0
2022-10-12 09:30:00,106.71,106.81,106.04,106.47,11091.0,104.4582,104.5561,103.8023,104.2233,11091.0
2022-10-12 10:00:00,106.68,107.49,106.68,107.48,10886.0,104.4288,105.2217,104.4288,105.212,10886.0
2022-10-12 10:30:00,107.45,107.62,107.35,107.54,13976.0,105.1826,105.349,105.0847,105.2707,13976.0
2022-10-12 11:00:00,107.69,108.1,107.65,107.94,6940.0,105.4175,105.8189,105.3784,105.6623,6940.0
2022-10-12 11:30:00,107.98,108.42,107.84,108.38,35658.0,105.7014,106.1321,105.5644,106.093,35658.0
2022-10-12 12:00:00,108.38,108.39,107.99,108.08,23007.0,106.093,106.1028,105.7112,105.7993,23007.0
2022-10-12 12:30:00,108.08,108.14,107.85,108.09,7973.0,105.7993,105.858,105.5742,105.8091,7973.0
2022-10-12 13:00:00,108.07,108.09,107.6,107.77,9482.0,105.7895,105.8091,105.3294,105.4958,9482.0
2022-10-12 13:30:00,107.74,107.74,107.47,107.56,9372.0,105.4665,105.4665,105.2022,105.2903,9372.0
2022-10-12 14:00:00,107.63,107.79,107.45,107.7,10456.0,105.3588,105.5154,105.1826,105.4273,10456.0
2022-10-12 14:30:00,107.68,107.78,107.39,107.42,10547.0,105.4077,105.5056,105.1239,105.1532,10547.0
2022-10-12 15:00:00,107.39,107.56,107.31,107.46,12962.0,105.1239,105.2903,105.0455,105.1924,12962.0
2022-10-12 15:30:00,107.43,107.43,106.77,106.81,57544.0,105.163,105.163,104.5169,104.5561,57544.0
2022-10-13 09:30:00,105.57,107.01,105.0,106.89,10633.0,103.3423,104.7519,102.7843,104.6344,10633.0
2022-10-13 10:00:00,106.88,107.18,106.48,106.6,7258.0,104.6246,104.9183,104.2331,104.3505,7258.0
2022-10-13 10:30:00,106.66,107.35,106.46,107.21,10267.0,104.4093,105.0847,104.2135,104.9477,10267.0
2022-10-13 11:00:00,107.25,108.65,107.25,108.0,32963.0,104.9868,106.3573,104.9868,105.721,32963.0
2022-10-13 11:30:00,108.02,109.29,108.01,109.26,25229.0,105.7406,106.9838,105.7308,106.9544,25229.0
2022-10-13 12:00:00,109.34,109.63,109.25,109.51,21611.0,107.0327,107.3166,106.9446,107.1991,21611.0
2022-10-13 12:30:00,109.37,109.8,109.14,109.57,35800.0,107.0621,107.483,106.8369,107.2579,35800.0
2022-10-13 13:00:00,109.51,110.83,109.41,110.81,8594.0,107.1991,108.4913,107.1012,108.4717,8594.0
2022-10-13 13:30:00,110.9,111.09,110.46,110.55,18315.0,108.5598,108.7458,108.1291,108.2172,18315.0
2022-10-13 14:00:00,110.48,110.58,110.01,110.07,25097.0,108.1487,108.2465,107.6886,107.7473,25097.0
2022-10-13 14:30:00,110.11,110.44,109.89,110.38,28829.0,107.7865,108.1095,107.5711,108.0508,28829.0
2022-10-13 15:00:00,110.38,110.41,109.89,109.94,39588.0,108.0508,108.0801,107.5711,107.62,39588.0
2022-10-13 15:30:00,109.94,110.45,109.75,110.28,85249.0,107.62,108.1193,107.4341,107.9529,85249.0
2022-10-14 09:30:00,111.14,112.14,111.07,111.64,16188.0,108.7947,109.7736,108.7262,109.2842,16188.0
2022-10-14 10:00:00,111.35,111.35,109.89,110.2,21815.0,109.0003,109.0003,107.5711,107.8746,21815.0
2022-10-14 10:30:00,110.17,110.46,109.91,110.26,14068.0,107.8452,108.1291,107.5907,107.9333,14068.0
2022-10-14 11:00:00,110.44,110.69,110.21,110.34,16793.0,108.1095,108.3542,107.8843,108.0116,16793.0
2022-10-14 11:30:00,110.25,110.25,109.32,109.39,24699.0,107.9235,107.9235,107.0131,107.0817,24699.0
2022-10-14 12:00:00,109.37,109.75,108.92,109.05,24163.0,107.0621,107.4341,106.6216,106.7488,24163.0
2022-10-14 12:30:00,109.02,109.62,108.99,109.06,14948.0,106.7195,107.3068,106.6901,106.7586,14948.0
2022-10-14 13:00:00,109.06,109.26,108.78,108.88,11946.0,106.7586,106.9544,106.4845,106.5824,11946.0
2022-10-14 13:30:00,108.95,109.21,108.43,109.18,144140.0,106.6509,106.9055,106.1419,106.8761,144140.0
2022-10-14 14:00:00,109.21,109.23,108.44,108.5,13250.0,106.9055,106.925,106.1517,106.2104,13250.0
2022-10-14 14:30:00,108.49,109.05,108.46,109.02,14656.0,106.2006,106.7488,106.1713,106.7195,14656.0
2022-10-14 15:00:00,109.09,109.39,108.89,109.32,14840.0,106.788,107.0817,106.5922,107.0131,14840.0
2022-10-14 15:30:00,109.3,109.48,108.94,109.05,47117.0,106.9936,107.1698,106.6411,106.7488,47117.0
2022-10-17 09:30:00,111.0,111.6,110.29,110.29,22816.0,108.6577,109.245,107.9627,107.9627,22816.0
2022-10-17 10:00:00,110.35,111.23,110.35,110.92,13182.0,108.0214,108.8828,108.0214,108.5794,13182.0
2022-10-17 10:30:00,110.74,111.04,109.98,110.15,14058.0,108.4032,108.6968,107.6592,107.8256,14058.0
2022-10-17 11:00:00,110.16,110.42,109.89,110.42,14071.0,107.8354,108.0899,107.5711,108.0899,14071.0
2022-10-17 11:30:00,110.41,110.59,110.3,110.42,9027.0,108.0801,108.2563,107.9725,108.0899,9027.0
2022-10-17 12:00:00,110.5,110.51,110.11,110.4,7619.0,108.1682,108.178,107.7865,108.0703,7619.0
2022-10-17 12:30:00,110.39,110.49,110.06,110.13,6666.0,108.0606,108.1584,107.7375,107.806,6666.0
2022-10-17 13:00:00,110.06,110.68,110.06,110.63,13514.0,107.7375,108.3444,107.7375,108.2955,13514.0
2022-10-17 13:30:00,110.65,110.81,110.57,110.73,23974.0,108.3151,108.4717,108.2368,108.3934,23974.0
2022-10-17 14:00:00,110.7,110.86,110.4,110.66,31450.0,108.364,108.5206,108.0703,108.3249,31450.0
2022-10-17 14:30:00,110.69,110.9,110.63,110.77,14457.0,108.3542,108.5598,108.2955,108.4325,14457.0
2022-10-17 15:00:00,110.73,110.87,110.67,110.77,15681.0,108.3934,108.5304,108.3346,108.4325,15681.0
2022-10-17 15:30:00,110.73,111.0,110.59,110.68,53073.0,108.3934,108.6577,108.2563,108.3444,53073.0
2022-10-18 09:30:00,112.71,113.48,112.43,112.8,24718.0,110.3316,111.0853,110.0575,110.4197,24718.0
2022-10-18 10:00:00,112.93,113.3,112.57,112.77,16727.0,110.547,110.9091,110.1945,110.3903,16727.0
2022-10-18 10:30:00,112.77,112.83,112.57,112.59,17774.0,110.3903,110.4491,110.1945,110.2141,17774.0
2022-10-18 11:00:00,112.52,112.69,112.03,112.35,21994.0,110.1456,110.312,109.6659,109.9792,21994.0
2022-10-18 11:30:00,112.39,112.65,112.1,112.59,12327.0,110.0183,110.2729,109.7345,110.2141,12327.0
2022-10-18 12:00:00,112.64,112.89,112.58,112.75,14112.0,110.2631,110.5078,110.2043,110.3708,14112.0
2022-10-18 12:30:00,112.68,113.15,112.68,113.05,11614.0,110.3022,110.7623,110.3022,110.6644,11614.0
2022-10-18 13:00:00,113.07,113.33,112.95,113.33,21769.0,110.684,110.9385,110.5665,110.9385,21769.0
2022-10-18 13:30:00,113.35,113.49,113.23,113.34,6029.0,110.9581,111.0951,110.8406,110.9483,6029.0
2022-10-18 14:00:00,113.37,113.38,112.98,113.12,8035.0,110.9777,110.9875,110.5959,110.7329,8035.0
2022-10-18 14:30:00,113.03,113.08,112.47,112.92,36636.0,110.6448,110.6938,110.0967,110.5372,36636.0
2022-10-18 15:00:00,112.98,113.15,112.82,113.04,26816.0,110.5959,110.7623,110.4393,110.6546,26816.0
2022-10-18 15:30:00,113.04,113.49,112.99,113.38,73899.0,110.6546,111.0951,110.6057,110.9875,73899.0
2022-10-19 09:30:00,113.13,114.34,112.69,113.72,27234.0,110.7427,111.9272,110.312,111.3203,27234.0
2022-10-19 10:00:00,113.65,113.96,113.26,113.96,29211.0,111.2518,111.5552,110.87,111.5552,29211.0
2022-10-19 10:30:00,113.84,114.01,113.29,113.57,12956.0,111.4377,111.6042,110.8994,111.1734,12956.0
2022-10-19 11:00:00,113.61,113.75,113.43,113.52,6170.0,111.2126,111.3496,111.0364,111.1245,6170.0
2022-10-19 11:30:00,113.36,113.36,113.05,113.23,10967.0,110.9679,110.9679,110.6644,110.8406,10967.0
2022-10-19 12:00:00,113.29,113.59,113.19,113.23,33036.0,110.8994,111.193,110.8015,110.8406,33036.0
2022-10-19 12:30:00,113.16,113.19,112.71,112.84,18196.0,110.7721,110.8015,110.3316,110.4589,18196.0
2022-10-19 13:00:00,112.92,113.0,112.21,112.81,48425.0,110.5372,110.6155,109.8421,110.4295,48425.0
2022-10-19 13:30:00,112.81,112.89,112.56,112.68,7975.0,110.4295,110.5078,110.1848,110.3022,7975.0
2022-10-19 14:00:00,112.67,112.97,112.66,112.83,7643.0,110.2924,110.5861,110.2826,110.4491,7643.0
2022-10-19 14:30:00,112.92,113.01,112.69,112.95,62953.0,110.5372,110.6253,110.312,110.5665,62953.0
2022-10-19 15:00:00,112.91,113.09,112.7,112.78,72113.0,110.5274,110.7036,110.3218,110.4001,72113.0
2022-10-19 15:30:00,112.76,112.96,112.51,112.61,112973.0,110.3805,110.5763,110.1358,110.2337,112973.0
2022-10-20 09:30:00,112.24,112.54,111.34,111.92,14521.0,109.8715,110.1652,108.9905,109.5583,14521.0
2022-10-20 10:00:00,111.93,112.46,111.77,112.2,20482.0,109.5681,110.0869,109.4114,109.8324,20482.0
2022-10-20 10:30:00,112.26,112.26,111.47,111.66,9072.0,109.8911,109.8911,109.1178,109.3038,9072.0
2022-10-20 11:00:00,111.6,111.6,110.6,110.69,18148.0,109.245,109.245,108.2661,108.3542,18148.0
2022-10-20 11:30:00,110.6,110.92,110.34,110.34,12330.0,108.2661,108.5794,108.0116,108.0116,12330.0
2022-10-20 12:00:00,110.34,110.39,110.13,110.23,14877.0,108.0116,108.0606,107.806,107.9039,14877.0
2022-10-20 12:30:00,110.16,110.45,110.06,110.45,10548.0,107.8354,108.1193,107.7375,108.1193,10548.0
2022-10-20 13:00:00,110.41,110.45,110.06,110.21,12130.0,108.0801,108.1193,107.7375,107.8843,12130.0
2022-10-20 13:30:00,110.18,110.47,110.08,110.25,7437.0,107.855,108.1389,107.7571,107.9235,7437.0
2022-10-20 14:00:00,110.24,110.24,109.66,109.72,7496.0,107.9137,107.9137,107.346,107.4047,7496.0
2022-10-20 14:30:00,109.67,110.2,109.67,110.09,9126.0,107.3557,107.8746,107.3557,107.7669,9126.0
2022-10-20 15:00:00,110.12,110.2,109.51,109.56,13474.0,107.7962,107.8746,107.1991,107.2481,13474.0
2022-10-20 15:30:00,109.55,110.22,109.51,109.8,62257.0,107.2383,107.8941,107.1991,107.483,62257.0
2022-10-21 09:30:00,110.24,111.91,110.07,111.86,38310.0,107.9137,109.5485,107.7473,109.4995,38310.0
2022-10-21 10:00:00,111.89,112.47,111.31,111.31,18604.0,109.5289,110.0967,108.9611,108.9611,18604.0
2022-10-21 10:30:00,111.37,111.8,111.04,111.45,11823.0,109.0199,109.4408,108.6968,109.0982,11823.0
2022-10-21 11:00:00,111.45,111.99,111.26,111.98,14942.0,109.0982,109.6268,108.9122,109.617,14942.0
2022-10-21 11:30:00,112.19,112.93,111.95,112.73,17107.0,109.8226,110.547,109.5876,110.3512,17107.0
2022-10-21 12:00:00,112.77,113.0,112.3,112.44,11815.0,110.3903,110.6155,109.9302,110.0673,11815.0
2022-10-21 12:30:00,112.55,113.34,112.55,113.11,20314.0,110.175,110.9483,110.175,110.7232,20314.0
2022-10-21 13:00:00,113.16,113.36,112.84,112.9,9271.0,110.7721,110.9679,110.4589,110.5176,9271.0
2022-10-21 13:30:00,112.91,113.11,112.82,112.94,8220.0,110.5274,110.7232,110.4393,110.5567,8220.0
2022-10-21 14:00:00,112.88,113.11,112.73,112.82,8774.0,110.498,110.7232,110.3512,110.4393,8774.0
2022-10-21 14:30:00,112.86,112.95,112.65,112.91,7804.0,110.4784,110.5665,110.2729,110.5274,7804.0
2022-10-21 15:00:00,112.92,113.24,112.86,113.24,16782.0,110.5372,110.8504,110.4784,110.8504,16782.0
2022-10-21 15:30:00,113.23,113.58,113.17,113.48,107340.0,110.8406,111.1832,110.7819,111.0853,107340.0
2022-10-24 09:30:00,113.81,115.29,113.81,114.91,16018.0,111.4084,112.8572,111.4084,112.4852,16018.0
2022-10-24 10:00:00,114.9,114.9,114.0,114.43,23317.0,112.4754,112.4754,111.5944,112.0153,23317.0
2022-10-24 10:30:00,114.54,114.82,114.17,114.75,33159.0,112.123,112.3971,111.7608,112.3285,33159.0
2022-10-24 11:00:00,114.7,115.02,114.58,114.79,19555.0,112.2796,112.5928,112.1621,112.3677,19555.0
2022-10-24 11:30:00,114.73,115.31,114.65,115.31,8976.0,112.309,112.8767,112.2307,112.8767,8976.0
2022-10-24 12:00:00,115.22,115.3,114.77,114.77,7913.0,112.7886,112.8669,112.3481,112.3481,7913.0
2022-10-24 12:30:00,114.73,114.88,114.54,114.54,8028.0,112.309,112.4558,112.123,112.123,8028.0
2022-10-24 13:00:00,114.49,114.78,114.46,114.69,7672.0,112.074,112.3579,112.0447,112.2698,7672.0
2022-10-24 13:30:00,114.7,114.91,114.53,114.83,10057.0,112.2796,112.4852,112.1132,112.4069,10057.0
2022-10-24 14:00:00,114.88,115.07,114.67,114.82,41511.0,112.4558,112.6418,112.2502,112.3971,41511.0
2022-10-24 14:30:00,114.87,115.26,114.79,115.14,24186.0,112.446,112.8278,112.3677,112.7103,24186.0
2022-10-24 15:00:00,115.17,115.2,114.83,115.05,35698.0,112.7397,112.7691,112.4069,112.6222,35698.0
2022-10-24 15:30:00,115.02,115.35,114.73,115.15,111661.0,112.5928,112.9159,112.309,112.7201,111661.0
2022-10-25 09:30:00,114.53,115.44,113.69,115.43,11481.0,112.1132,113.004,111.2909,112.9942,11481.0
2022-10-25 10:00:00,115.36,115.48,114.74,115.43,6419.0,112.9257,113.0431,112.3188,112.9942,6419.0
2022-10-25 10:30:00,115.46,115.63,114.94,114.95,8165.0,113.0236,113.19,112.5145,112.5243,8165.0
2022-10-25 11:00:00,115.0,115.27,114.99,115.03,7165.0,112.5733,112.8376,112.5635,112.6026,7165.0
2022-10-25 11:30:00,114.99,115.24,114.99,115.13,16604.0,112.5635,112.8082,112.5635,112.7005,16604.0
2022-10-25 12:00:00,115.15,115.3,115.08,115.11,7258.0,112.7201,112.8669,112.6516,112.6809,7258.0
2022-10-25 12:30:00,115.03,115.2,114.97,115.01,13309.0,112.6026,112.7691,112.5439,112.5831,13309.0
2022-10-25 13:00:00,114.96,115.11,114.9,114.94,7747.0,112.5341,112.6809,112.4754,112.5145,7747.0
2022-10-25 13:30:00,114.94,115.03,114.75,114.92,11837.0,112.5145,112.6026,112.3285,112.495,11837.0
2022-10-25 14:00:00,114.88,115.3,114.86,115.08,13505.0,112.4558,112.8669,112.4362,112.6516,13505.0
2022-10-25 14:30:00,115.07,115.14,114.95,114.97,8300.0,112.6418,112.7103,112.5243,112.5439,8300.0
2022-10-25 15:00:00,114.96,115.33,114.96,115.33,13428.0,112.5341,112.8963,112.5341,112.8963,13428.0
2022-10-25 15:30:00,115.35,115.51,114.59,114.78,76646.0,112.9159,113.0725,112.1719,112.3579,76646.0
2022-10-26 09:30:00,115.17,115.7,114.55,114.83,10146.0,112.7397,113.2585,112.1328,112.4069,10146.0
2022-10-26 10:00:00,114.83,115.49,114.83,115.23,10799.0,112.4069,113.0529,112.4069,112.7984,10799.0
2022-10-26 10:30:00,115.17,115.17,114.68,114.93,19660.0,112.7397,112.7397,112.26,112.5047,19660.0
2022-10-26 11:00:00,114.97,115.59,114.97,115.36,15311.0,112.5439,113.1508,112.5439,112.9257,15311.0
2022-10-26 11:30:00,115.35,115.6,115.28,115.54,28057.0,112.9159,113.1606,112.8474,113.1019,28057.0
2022-10-26 12:00:00,115.55,115.65,115.25,115.39,15185.0,113.1117,113.2096,112.818,112.955,15185.0
2022-10-26 12:30:00,115.38,115.59,114.98,114.98,17862.0,112.9453,113.1508,112.5537,112.5537,17862.0
2022-10-26 13:00:00,114.96,115.23,114.89,115.14,13274.0,112.5341,112.7984,112.4656,112.7103,13274.0
2022-10-26 13:30:00,115.15,115.17,114.58,114.62,11342.0,112.7201,112.7397,112.1621,112.2013,11342.0
2022-10-26 14:00:00,114.66,114.84,114.37,114.39,11479.0,112.2404,112.4166,111.9566,111.9761,11479.0
2022-10-26 14:30:00,114.37,114.54,114.2,114.34,16191.0,111.9566,112.123,111.7902,111.9272,16191.0
2022-10-26 15:00:00,114.29,114.64,114.11,114.6,14847.0,111.8783,112.2209,111.7021,112.1817,14847.0
2022-10-26 15:30:00,114.64,114.76,114.42,114.47,85907.0,112.2209,112.3383,112.0055,112.0545,85907.0
2022-10-27 09:30:00,115.06,115.99,114.1,115.9,15999.0,112.632,113.5424,111.6923,113.4543,15999.0
2022-10-27 10:00:00,115.73,116.56,115.68,115.89,16074.0,113.2879,114.1004,113.2389,113.4445,16074.0
2022-10-27 10:30:00,116.02,116.02,114.73,114.73,17724.0,113.5717,113.5717,112.309,112.309,17724.0
2022-10-27 11:00:00,114.76,114.99,114.6,114.72,11289.0,112.3383,112.5635,112.1817,112.2992,11289.0
2022-10-27 11:30:00,114.68,114.75,114.11,114.48,15409.0,112.26,112.3285,111.7021,112.0642,15409.0
2022-10-27 12:00:00,114.43,114.68,113.37,113.41,36663.0,112.0153,112.26,110.9777,111.0168,36663.0
2022-10-27 12:30:00,113.39,113.63,113.09,113.26,31913.0,110.9972,111.2322,110.7036,110.87,31913.0
2022-10-27 13:00:00,113.32,113.35,112.6,112.72,38529.0,110.9287,110.9581,110.2239,110.3414,38529.0
2022-10-27 13:30:00,112.72,112.75,112.42,112.48,21617.0,110.3414,110.3708,110.0477,110.1064,21617.0
2022-10-27 14:00:00,112.47,112.63,112.35,112.36,17336.0,110.0967,110.2533,109.9792,109.989,17336.0
2022-10-27 14:30:00,112.38,112.43,111.96,111.96,20337.0,110.0086,110.0575,109.5974,109.5974,20337.0
2022-10-27 15:00:00,112.03,112.19,111.59,111.65,25187.0,109.6659,109.8226,109.2352,109.294,25187.0
2022-10-27 15:30:00,111.61,112.07,111.59,111.91,110369.0,109.2548,109.7051,109.2352,109.5485,110369.0
2022-10-28 09:30:00,111.65,113.16,111.65,112.64,47452.0,109.294,110.7721,109.294,110.2631,47452.0
2022-10-28 10:00:00,112.73,112.74,111.31,112.59,51037.0,110.3512,110.361,108.9611,110.2141,51037.0
2022-10-28 10:30:00,112.7,113.49,112.49,113.24,20980.0,110.3218,111.0951,110.1162,110.8504,20980.0
2022-10-28 11:00:00,113.24,113.37,112.84,113.36,36097.0,110.8504,110.9777,110.4589,110.9679,36097.0
2022-10-28 11:30:00,113.36,113.86,113.13,113.38,59693.0,110.9679,111.4573,110.7427,110.9875,59693.0
2022-10-28 12:00:00,113.34,113.45,113.01,113.45,13684.0,110.9483,111.056,110.6253,111.056,13684.0
2022-10-28 12:30:00,113.49,113.6,113.29,113.38,19922.0,111.0951,111.2028,110.8994,110.9875,19922.0
2022-10-28 13:00:00,113.4,113.61,113.37,113.41,16283.0,111.007,111.2126,110.9777,111.0168,16283.0
2022-10-28 13:30:00,113.43,113.7,113.34,113.62,31672.0,111.0364,111.3007,110.9483,111.2224,31672.0
2022-10-28 14:00:00,113.62,113.63,113.12,113.29,33092.0,111.2224,111.2322,110.7329,110.8994,33092.0
2022-10-28 14:30:00,113.33,113.81,113.33,113.81,17474.0,110.9385,111.4084,110.9385,111.4084,17474.0
2022-10-28 15:00:00,113.82,114.0,113.62,113.73,54265.0,111.4182,111.5944,111.2224,111.3301,54265.0
2022-10-28 15:30:00,113.72,113.73,113.21,113.6,253971.0,111.3203,111.3301,110.821,111.2028,253971.0
2022-10-31 09:30:00,113.72,114.65,113.4,114.11,24153.0,111.3203,112.2307,111.007,111.7021,24153.0
2022-10-31 10:00:00,114.01,114.89,113.93,114.77,35037.0,111.6042,112.4656,111.5259,112.3481,35037.0
2022-10-31 10:30:00,114.85,114.98,114.53,114.64,18153.0,112.4264,112.5537,112.1132,112.2209,18153.0
2022-10-31 11:00:00,114.6,114.89,114.55,114.76,11206.0,112.1817,112.4656,112.1328,112.3383,11206.0
2022-10-31 11:30:00,114.72,115.23,114.69,114.91,17235.0,112.2992,112.7984,112.2698,112.4852,17235.0
2022-10-31 12:00:00,114.92,115.18,114.87,115.06,10459.0,112.495,112.7495,112.446,112.632,10459.0
2022-10-31 12:30:00,115.03,115.03,114.7,114.82,11948.0,112.6026,112.6026,112.2796,112.3971,11948.0
2022-10-31 13:00:00,114.95,115.14,114.89,115.09,11079.0,112.5243,112.7103,112.4656,112.6614,11079.0
2022-10-31 13:30:00,115.07,115.22,115.0,115.21,19537.0,112.6418,112.7886,112.5733,112.7788,19537.0
2022-10-31 14:00:00,115.2,115.32,115.18,115.24,15996.0,112.7691,112.8865,112.7495,112.8082,15996.0
2022-10-31 14:30:00,115.23,115.56,115.23,115.47,23524.0,112.7984,113.1215,112.7984,113.0334,23524.0
2022-10-31 15:00:00,115.46,115.54,115.28,115.52,21742.0,113.0236,113.1019,112.8474,113.0823,21742.0
2022-10-31 15:30:00,115.53,115.84,115.46,115.52,99823.0,113.0921,113.3955,113.0236,113.0823,99823.0
2022-11-01 09:30:00,116.0,116.0,115.13,115.73,37546.0,113.5522,113.5522,112.7005,113.2879,37546.0
2022-11-01 10:00:00,115.83,115.83,114.84,115.18,20779.0,113.3858,113.3858,112.4166,112.7495,20779.0
2022-11-01 10:30:00,115.3,115.3,114.29,114.29,15349.0,112.8669,112.8669,111.8783,111.8783,15349.0
2022-11-01 11:00:00,114.42,114.46,113.93,114.05,21517.0,112.0055,112.0447,111.5259,111.6433,21517.0
2022-11-01 11:30:00,114.14,114.14,113.49,113.69,32347.0,111.7314,111.7314,111.0951,111.2909,32347.0
2022-11-01 12:00:00,113.71,114.36,113.64,113.67,25189.0,111.3105,111.9468,111.242,111.2713,25189.0
2022-11-01 12:30:00,113.69,113.81,113.42,113.53,20345.0,111.2909,111.4084,111.0266,111.1343,20345.0
2022-11-01 13:00:00,113.47,113.86,113.45,113.8,17107.0,111.0756,111.4573,111.056,111.3986,17107.0
2022-11-01 13:30:00,113.81,113.97,113.78,113.97,12818.0,111.4084,111.565,111.379,111.565,12818.0
2022-11-01 14:00:00,113.94,113.94,113.22,113.62,31621.0,111.5356,111.5356,110.8308,111.2224,31621.0
2022-11-01 14:30:00,113.68,114.41,113.66,114.29,36576.0,111.2811,111.9957,111.2615,111.8783,36576.0
2022-11-01 15:00:00,114.35,114.47,114.18,114.19,25326.0,111.937,112.0545,111.7706,111.7804,25326.0
2022-11-01 15:30:00,114.19,114.37,114.12,114.15,40425.0,111.7804,111.9566,111.7118,111.7412,40425.0
2022-11-02 09:30:00,113.85,114.99,113.85,114.64,15037.0,111.4475,112.5635,111.4475,112.2209,15037.0
2022-11-02 10:00:00,114.56,114.88,114.36,114.37,44567.0,112.1426,112.4558,111.9468,111.9566,44567.0
2022-11-02 10:30:00,114.39,114.51,113.84,113.84,18934.0,111.9761,112.0936,111.4377,111.4377,18934.0
2022-11-02 11:00:00,113.94,114.03,113.15,113.23,45420.0,111.5356,111.6237,110.7623,110.8406,45420.0
2022-11-02 11:30:00,113.23,113.86,113.16,113.56,33111.0,110.8406,111.4573,110.7721,111.1637,33111.0
2022-11-02 12:00:00,113.52,113.57,112.94,112.95,14627.0,111.1245,111.1734,110.5567,110.5665,14627.0
2022-11-02 12:30:00,112.93,113.08,112.76,113.01,16547.0,110.547,110.6938,110.3805,110.6253,16547.0
2022-11-02 13:00:00,112.98,113.09,112.85,112.89,10825.0,110.5959,110.7036,110.4686,110.5078,10825.0
2022-11-02 13:30:00,112.86,113.33,112.69,113.22,28790.0,110.4784,110.9385,110.312,110.8308,28790.0
2022-11-02 14:00:00,113.16,113.9,112.84,113.89,72799.0,110.7721,111.4965,110.4589,111.4867,72799.0
2022-11-02 14:30:00,113.9,114.37,112.38,112.71,30056.0,111.4965,111.9566,110.0086,110.3316,30056.0
2022-11-02 15:00:00,112.58,113.58,112.22,112.35,23206.0,110.2043,111.1832,109.8519,109.9792,23206.0
2022-11-02 15:30:00,112.38,112.72,112.22,112.25,73239.0,110.0086,110.3414,109.8519,109.8813,73239.0
2022-11-03 09:30:00,110.83,110.99,109.92,109.98,13345.0,108.4913,108.6479,107.6005,107.6592,13345.0
2022-11-03 10:00:00,110.23,111.1,110.14,111.03,12280.0,107.9039,108.7556,107.8158,108.687,12280.0
2022-11-03 10:30:00,110.99,111.2,110.71,111.2,10474.0,108.6479,108.8535,108.3738,108.8535,10474.0
2022-11-03 11:00:00,111.21,111.56,110.9,111.46,12346.0,108.8632,109.2059,108.5598,109.108,12346.0
2022-11-03 11:30:00,111.54,111.95,111.36,111.91,8514.0,109.1863,109.5876,109.0101,109.5485,8514.0
2022-11-03 12:00:00,111.88,112.72,111.88,112.64,14773.0,109.5191,110.3414,109.5191,110.2631,14773.0
2022-11-03 12:30:00,112.57,112.76,112.38,112.58,11516.0,110.1945,110.3805,110.0086,110.2043,11516.0
2022-11-03 13:00:00,112.6,112.77,112.41,112.47,10259.0,110.2239,110.3903,110.0379,110.0967,10259.0
2022-11-03 13:30:00,112.51,112.67,112.39,112.44,9659.0,110.1358,110.2924,110.0183,110.0673,9659.0
2022-11-03 14:00:00,112.44,112.63,112.24,112.63,9079.0,110.0673,110.2533,109.8715,110.2533,9079.0
2022-11-03 14:30:00,112.63,112.69,112.41,112.59,13363.0,110.2533,110.312,110.0379,110.2141,13363.0
2022-11-03 15:00:00,112.6,112.67,112.41,112.65,14200.0,110.2239,110.2924,110.0379,110.2729,14200.0
2022-11-03 15:30:00,112.65,112.83,112.21,112.32,36587.0,110.2729,110.4491,109.8421,109.9498,36587.0
2022-11-04 09:30:00,113.59,114.46,112.93,114.06,15210.0,111.193,112.0447,110.547,111.6531,15210.0
2022-11-04 10:00:00,114.07,114.94,113.91,114.94,11691.0,111.6629,112.5145,111.5063,112.5145,11691.0
2022-11-04 10:30:00,114.87,115.0,114.27,114.36,26185.0,112.446,112.5733,111.8587,111.9468,26185.0
2022-11-04 11:00:00,114.38,114.64,113.78,113.78,13704.0,111.9664,112.2209,111.379,111.379,13704.0
2022-11-04 11:30:00,113.66,113.96,112.62,112.62,14577.0,111.2615,111.5552,110.2435,110.2435,14577.0
2022-11-04 12:00:00,112.71,113.38,112.55,113.38,18993.0,110.3316,110.9875,110.175,110.9875,18993.0
2022-11-04 12:30:00,113.35,113.35,112.92,113.2,19112.0,110.9581,110.9581,110.5372,110.8113,19112.0
2022-11-04 13:00:00,113.16,113.35,112.88,113.14,11127.0,110.7721,110.9581,110.498,110.7525,11127.0
2022-11-04 13:30:00,113.06,113.19,112.9,112.91,10412.0,110.6742,110.8015,110.5176,110.5274,10412.0
2022-11-04 14:00:00,112.95,113.48,112.93,113.41,13170.0,110.5665,111.0853,110.547,111.0168,13170.0
2022-11-04 14:30:00,113.46,113.91,113.41,113.91,14884.0,111.0658,111.5063,111.0168,111.5063,14884.0
2022-11-04 15:00:00,113.89,113.89,113.57,113.65,25477.0,111.4867,111.4867,111.1734,111.2518,25477.0
2022-11-04 15:30:00,113.64,114.04,113.52,113.99,89518.0,111.242,111.6335,111.1245,111.5846,89518.0
2022-11-07 09:30:00,114.71,114.71,113.4,113.53,8671.0,112.2894,112.2894,111.007,111.1343,8671.0
2022-11-07 10:00:00,113.58,113.92,113.46,113.73,12410.0,111.1832,111.5161,111.0658,111.3301,12410.0
2022-11-07 10:30:00,113.79,113.82,112.93,113.05,23854.0,111.3888,111.4182,110.547,110.6644,23854.0
2022-11-07 11:00:00,112.96,113.22,112.88,113.2,14129.0,110.5763,110.8308,110.498,110.8113,14129.0
2022-11-07 11:30:00,113.2,113.31,112.82,112.99,10402.0,110.8113,110.9189,110.4393,110.6057,10402.0
2022-11-07 12:00:00,112.97,113.41,112.86,113.41,17426.0,110.5861,111.0168,110.4784,111.0168,17426.0
2022-11-07 12:30:00,113.38,113.38,113.07,113.2,15646.0,110.9875,110.9875,110.684,110.8113,15646.0
2022-11-07 13:00:00,113.29,113.48,113.25,113.47,14780.0,110.8994,111.0853,110.8602,111.0756,14780.0
2022-11-07 13:30:00,113.47,113.57,113.28,113.57,13244.0,111.0756,111.1734,110.8896,111.1734,13244.0
2022-11-07 14:00:00,113.64,113.75,113.5,113.75,18634.0,111.242,111.3496,111.1049,111.3496,18634.0
2022-11-07 14:30:00,113.77,113.95,113.77,113.78,18278.0,111.3692,111.5454,111.3692,111.379,18278.0
2022-11-07 15:00:00,113.79,113.86,113.61,113.66,35388.0,111.3888,111.4573,111.2126,111.2615,35388.0
2022-11-07 15:30:00,113.65,113.75,113.27,113.4,86457.0,111.2518,111.3496,110.8798,111.007,86457.0
2022-11-08 09:30:00,113.35,113.35,112.28,113.06,10715.0,110.9581,110.9581,109.9107,110.6742,10715.0
2022-11-08 10:00:00,112.92,113.22,112.83,113.09,15414.0,110.5372,110.8308,110.4491,110.7036,15414.0
2022-11-08 10:30:00,113.15,113.69,113.13,113.59,16539.0,110.7623,111.2909,110.7427,111.193,16539.0
2022-11-08 11:00:00,113.59,113.77,113.34,113.46,18280.0,111.193,111.3692,110.9483,111.0658,18280.0
2022-11-08 11:30:00,113.39,113.53,113.25,113.29,14197.0,110.9972,111.1343,110.8602,110.8994,14197.0
2022-11-08 12:00:00,113.32,113.48,113.15,113.34,9268.0,110.9287,111.0853,110.7623,110.9483,9268.0
2022-11-08 12:30:00,113.35,113.83,113.34,113.77,8311.0,110.9581,111.428,110.9483,111.3692,8311.0
2022-11-08 13:00:00,113.75,114.01,113.4,113.42,9252.0,111.3496,111.6042,111.007,111.0266,9252.0
2022-11-08 13:30:00,113.36,113.46,113.06,113.06,10005.0,110.9679,111.0658,110.6742,110.6742,10005.0
2022-11-08 14:00:00,113.05,113.16,112.59,112.66,6602.0,110.6644,110.7721,110.2141,110.2826,6602.0
2022-11-08 14:30:00,112.68,113.55,112.56,113.46,9727.0,110.3022,111.1539,110.1848,111.0658,9727.0
2022-11-08 15:00:00,113.47,113.84,113.47,113.84,11662.0,111.0756,111.4377,111.0756,111.4377,11662.0
2022-11-08 15:30:00,113.85,114.0,113.32,113.43,41695.0,111.4475,111.5944,110.9287,111.0364,41695.0
2022-11-09 09:30:00,112.92,113.25,112.06,113.01,10407.0,110.5372,110.8602,109.6953,110.6253,10407.0
2022-11-09 10:00:00,113.42,113.68,113.36,113.39,4687.0,111.0266,111.2811,110.9679,110.9972,4687.0
2022-11-09 10:30:00,113.35,113.58,113.23,113.39,8741.0,110.9581,111.1832,110.8406,110.9972,8741.0
2022-11-09 11:00:00,113.42,113.94,113.42,113.82,20526.0,111.0266,111.5356,111.0266,111.4182,20526.0
2022-11-09 11:30:00,113.74,114.08,113.74,113.87,6660.0,111.3399,111.6727,111.3399,111.4671,6660.0
2022-11-09 12:00:00,113.8,113.95,113.75,113.76,10378.0,111.3986,111.5454,111.3496,111.3594,10378.0
2022-11-09 12:30:00,113.74,113.91,113.6,113.79,5589.0,111.3399,111.5063,111.2028,111.3888,5589.0
2022-11-09 13:00:00,113.72,113.8,113.56,113.57,6227.0,111.3203,111.3986,111.1637,111.1734,6227.0
2022-11-09 13:30:00,113.49,113.51,113.08,113.17,10128.0,111.0951,111.1147,110.6938,110.7819,10128.0
2022-11-09 14:00:00,113.16,113.34,113.05,113.19,6715.0,110.7721,110.9483,110.6644,110.8015,6715.0
2022-11-09 14:30:00,113.18,113.18,112.63,112.7,8397.0,110.7917,110.7917,110.2533,110.3218,8397.0
2022-11-09 15:00:00,112.69,112.87,112.51,112.57,11124.0,110.312,110.4882,110.1358,110.1945,11124.0
2022-11-09 15:30:00,112.55,112.77,112.4,112.42,49563.0,110.175,110.3903,110.0281,110.0477,49563.0
2022-11-10 09:30:00,115.18,115.53,114.07,114.57,20069.0,112.7495,113.0921,111.6629,112.1523,20069.0
2022-11-10 10:00:00,114.6,114.79,113.83,114.1,23994.0,112.1817,112.3677,111.428,111.6923,23994.0
2022-11-10 10:30:00,114.06,114.72,114.03,114.6,23868.0,111.6531,112.2992,111.6237,112.1817,23868.0
2022-11-10 11:00:00,114.6,114.65,114.38,114.47,13683.0,112.1817,112.2307,111.9664,112.0545,13683.0
2022-11-10 11:30:00,114.48,114.71,114.43,114.58,14145.0,112.0642,112.2894,112.0153,112.1621,14145.0
2022-11-10 12:00:00,114.6,114.6,114.01,114.01,17224.0,112.1817,112.1817,111.6042,111.6042,17224.0
2022-11-10 12:30:00,113.82,113.86,113.49,113.49,11235.0,111.4182,111.4573,111.0951,111.0951,11235.0
2022-11-10 13:00:00,113.57,113.7,113.44,113.68,19863.0,111.1734,111.3007,111.0462,111.2811,19863.0
2022-11-10 13:30:00,113.69,114.06,113.63,114.03,17440.0,111.2909,111.6531,111.2322,111.6237,17440.0
2022-11-10 14:00:00,114.03,114.16,113.78,113.86,12470.0,111.6237,111.751,111.379,111.4573,12470.0
2022-11-10 14:30:00,113.81,113.85,113.65,113.79,15552.0,111.4084,111.4475,111.2518,111.3888,15552.0
2022-11-10 15:00:00,113.77,114.12,113.75,113.99,26684.0,111.3692,111.7118,111.3496,111.5846,26684.0
2022-11-10 15:30:00,113.99,114.06,113.53,113.55,146684.0,111.5846,111.6531,111.1343,111.1539,146684.0
2022-11-11 09:30:00,114.63,114.83,113.41,113.48,15903.0,112.2111,112.4069,111.0168,111.0853,15903.0
2022-11-11 10:00:00,113.28,113.81,112.93,112.95,11685.0,110.8896,111.4084,110.547,110.5665,11685.0
2022-11-11 10:30:00,112.89,112.91,110.91,110.95,33391.0,110.5078,110.5274,108.5696,108.6087,33391.0
2022-11-11 11:00:00,110.92,110.93,110.13,110.57,12551.0,108.5794,108.5892,107.806,108.2368,12551.0
2022-11-11 11:30:00,110.58,110.9,110.39,110.48,17292.0,108.2465,108.5598,108.0606,108.1487,17292.0
2022-11-11 12:00:00,110.47,110.7,110.32,110.6,11458.0,108.1389,108.364,107.992,108.2661,11458.0
2022-11-11 12:30:00,110.57,110.63,109.89,109.92,13129.0,108.2368,108.2955,107.5711,107.6005,13129.0
2022-11-11 13:00:00,109.9,110.17,109.78,110.17,15446.0,107.5809,107.8452,107.4634,107.8452,15446.0
2022-11-11 13:30:00,110.18,110.21,109.96,110.13,15137.0,107.855,107.8843,107.6396,107.806,15137.0
2022-11-11 14:00:00,110.19,110.57,110.18,110.51,16636.0,107.8648,108.2368,107.855,108.178,16636.0
2022-11-11 14:30:00,110.57,110.73,110.44,110.53,33799.0,108.2368,108.3934,108.1095,108.1976,33799.0
2022-11-11 15:00:00,110.52,110.53,109.65,109.75,46817.0,108.1878,108.1976,107.3362,107.4341,46817.0
2022-11-11 15:30:00,109.76,110.14,109.62,109.75,95359.0,107.4438,107.8158,107.3068,107.4341,95359.0
2022-11-14 09:30:00,109.69,110.62,109.47,110.33,16050.0,107.3753,108.2857,107.16,108.0018,16050.0
2022-11-14 10:00:00,110.34,110.99,110.31,110.99,11410.0,108.0116,108.6479,107.9822,108.6479,11410.0
2022-11-14 10:30:00,110.88,111.02,110.52,110.52,19447.0,108.5402,108.6773,108.1878,108.1878,19447.0
2022-11-14 11:00:00,110.57,110.78,110.47,110.7,14564.0,108.2368,108.4423,108.1389,108.364,14564.0
2022-11-14 11:30:00,110.79,111.44,110.78,111.23,12337.0,108.4521,109.0884,108.4423,108.8828,12337.0
2022-11-14 12:00:00,111.24,111.5,111.2,111.44,12776.0,108.8926,109.1471,108.8535,109.0884,12776.0
2022-11-14 12:30:00,111.44,111.61,111.41,111.54,23345.0,109.0884,109.2548,109.059,109.1863,23345.0
2022-11-14 13:00:00,111.48,111.62,111.36,111.6,11432.0,109.1275,109.2646,109.0101,109.245,11432.0
2022-11-14 13:30:00,111.58,111.65,111.27,111.32,11164.0,109.2254,109.294,108.922,108.9709,11164.0
2022-11-14 14:00:00,111.31,111.31,110.98,110.99,13929.0,108.9611,108.9611,108.6381,108.6479,13929.0
2022-11-14 14:30:00,111.01,111.15,110.76,110.78,17065.0,108.6675,108.8045,108.4227,108.4423,17065.0
2022-11-14 15:00:00,110.8,110.92,110.58,110.88,15403.0,108.4619,108.5794,108.2465,108.5402,15403.0
2022-11-14 15:30:00,110.87,111.06,110.58,110.64,105236.0,108.5304,108.7164,108.2465,108.3053,105236.0
2022-11-15 09:30:00,111.62,112.7,111.51,112.46,15872.0,109.2646,110.3218,109.1569,110.0869,15872.0
2022-11-15 10:00:00,112.4,112.91,111.93,112.81,12729.0,110.0281,110.5274,109.5681,110.4295,12729.0
2022-11-15 10:30:00,112.81,113.54,112.8,113.18,21107.0,110.4295,111.1441,110.4197,110.7917,21107.0
2022-11-15 11:00:00,113.17,113.24,112.59,112.65,15585.0,110.7819,110.8504,110.2141,110.2729,15585.0
2022-11-15 11:30:00,112.65,113.08,112.65,112.77,9860.0,110.2729,110.6938,110.2729,110.3903,9860.0
2022-11-15 12:00:00,112.76,112.77,112.21,112.21,7715.0,110.3805,110.3903,109.8421,109.8421,7715.0
2022-11-15 12:30:00,112.16,112.29,111.9,111.91,11139.0,109.7932,109.9205,109.5387,109.5485,11139.0
2022-11-15 13:00:00,111.99,112.02,111.11,111.19,13227.0,109.6268,109.6562,108.7654,108.8437,13227.0
2022-11-15 13:30:00,111.18,111.95,111.02,111.9,40248.0,108.8339,109.5876,108.6773,109.5387,40248.0
2022-11-15 14:00:00,111.85,112.93,111.8,112.93,32747.0,109.4897,110.547,109.4408,110.547,32747.0
2022-11-15 14:30:00,112.94,113.24,112.73,113.14,34840.0,110.5567,110.8504,110.3512,110.7525,34840.0
2022-11-15 15:00:00,113.15,113.32,112.76,112.76,27863.0,110.7623,110.9287,110.3805,110.3805,27863.0
2022-11-15 15:30:00,112.72,112.85,112.39,112.64,74314.0,110.3414,110.4686,110.0183,110.2631,74314.0
2022-11-16 09:30:00,112.98,113.84,112.62,113.74,16838.0,110.5959,111.4377,110.2435,111.3399,16838.0
2022-11-16 10:00:00,113.64,114.08,113.49,113.66,27588.0,111.242,111.6727,111.0951,111.2615,27588.0
2022-11-16 10:30:00,113.35,113.35,112.5,112.65,11069.0,110.9581,110.9581,110.126,110.2729,11069.0
2022-11-16 11:00:00,112.5,112.82,112.29,112.82,7130.0,110.126,110.4393,109.9205,110.4393,7130.0
2022-11-16 11:30:00,112.84,112.86,112.19,112.4,8185.0,110.4589,110.4784,109.8226,110.0281,8185.0
2022-11-16 12:00:00,112.34,112.43,111.98,112.22,10355.0,109.9694,110.0575,109.617,109.8519,10355.0
2022-11-16 12:30:00,112.14,112.55,112.11,112.35,8678.0,109.7736,110.175,109.7443,109.9792,8678.0
2022-11-16 13:00:00,112.23,112.3,112.08,112.22,4799.0,109.8617,109.9302,109.7149,109.8519,4799.0
2022-11-16 13:30:00,112.25,112.43,112.09,112.19,8343.0,109.8813,110.0575,109.7247,109.8226,8343.0
2022-11-16 14:00:00,112.22,112.4,112.18,112.32,5600.0,109.8519,110.0281,109.8128,109.9498,5600.0
2022-11-16 14:30:00,112.33,112.37,112.15,112.35,7942.0,109.9596,109.9988,109.7834,109.9792,7942.0
2022-11-16 15:00:00,112.34,112.53,112.16,112.52,11276.0,109.9694,110.1554,109.7932,110.1456,11276.0
2022-11-16 15:30:00,112.52,112.82,112.4,112.65,54717.0,110.1456,110.4393,110.0281,110.2729,54717.0
2022-11-17 09:30:00,111.72,112.5,111.72,112.0,11448.0,109.3625,110.126,109.3625,109.6366,11448.0
2022-11-17 10:00:00,112.03,112.34,111.48,111.7,11074.0,109.6659,109.9694,109.1275,109.3429,11074.0
2022-11-17 10:30:00,111.72,111.76,111.4,111.64,8375.0,109.3625,109.4016,109.0492,109.2842,8375.0
2022-11-17 11:00:00,111.67,112.09,111.65,112.05,9439.0,109.3135,109.7247,109.294,109.6855,9439.0
2022-11-17 11:30:00,112.11,112.65,112.05,112.48,11445.0,109.7443,110.2729,109.6855,110.1064,11445.0
2022-11-17 12:00:00,112.53,112.64,112.35,112.36,6875.0,110.1554,110.2631,109.9792,109.989,6875.0
2022-11-17 12:30:00,112.41,112.6,112.25,112.46,8956.0,110.0379,110.2239,109.8813,110.0869,8956.0
2022-11-17 13:00:00,112.48,112.65,112.47,112.54,7412.0,110.1064,110.2729,110.0967,110.1652,7412.0
2022-11-17 13:30:00,112.53,112.63,112.43,112.58,11376.0,110.1554,110.2533,110.0575,110.2043,11376.0
2022-11-17 14:00:00,112.61,112.69,112.54,112.65,8748.0,110.2337,110.312,110.1652,110.2729,8748.0
2022-11-17 14:30:00,112.58,112.78,112.58,112.75,8758.0,110.2043,110.4001,110.2043,110.3708,8758.0
2022-11-17 15:00:00,112.76,112.83,112.53,112.62,12872.0,110.3805,110.4491,110.1554,110.2435,12872.0
2022-11-17 15:30:00,112.64,112.93,112.61,112.88,40644.0,110.2631,110.547,110.2337,110.498,40644.0
2022-11-18 09:30:00,114.35,115.46,113.96,115.04,31803.0,111.937,113.0236,111.5552,112.6124,31803.0
2022-11-18 10:00:00,114.98,115.18,114.62,115.18,36204.0,112.5537,112.7495,112.2013,112.7495,36204.0
2022-11-18 10:30:00,115.06,115.26,114.84,114.84,11488.0,112.632,112.8278,112.4166,112.4166,11488.0
2022-11-18 11:00:00,114.89,115.09,114.78,114.96,11017.0,112.4656,112.6614,112.3579,112.5341,11017.0
2022-11-18 11:30:00,114.99,115.16,114.55,114.71,12185.0,112.5635,112.7299,112.1328,112.2894,12185.0
2022-11-18 12:00:00,114.63,114.63,113.96,114.12,16185.0,112.2111,112.2111,111.5552,111.7118,16185.0
2022-11-18 12:30:00,114.07,114.12,113.75,113.84,6124.0,111.6629,111.7118,111.3496,111.4377,6124.0
2022-11-18 13:00:00,113.87,113.88,113.44,113.66,9580.0,111.4671,111.4769,111.0462,111.2615,9580.0
2022-11-18 13:30:00,113.72,113.74,113.14,113.23,17884.0,111.3203,111.3399,110.7525,110.8406,17884.0
2022-11-18 14:00:00,113.3,113.99,113.28,113.96,13667.0,110.9091,111.5846,110.8896,111.5552,13667.0
2022-11-18 14:30:00,113.9,114.0,113.52,113.61,11231.0,111.4965,111.5944,111.1245,111.2126,11231.0
2022-11-18 15:00:00,113.65,113.93,113.62,113.93,23145.0,111.2518,111.5259,111.2224,111.5259,23145.0
2022-11-18 15:30:00,113.98,114.15,113.68,113.77,96681.0,111.5748,111.7412,111.2811,111.3692,96681.0
2022-11-21 09:30:00,113.72,115.92,113.68,115.89,21418.0,111.3203,113.4739,111.2811,113.4445,21418.0
2022-11-21 10:00:00,115.96,115.99,115.32,115.36,13750.0,113.513,113.5424,112.8865,112.9257,13750.0
2022-11-21 10:30:00,115.44,115.49,114.65,114.81,17030.0,113.004,113.0529,112.2307,112.3873,17030.0
2022-11-21 11:00:00,114.82,115.04,114.68,114.74,13758.0,112.3971,112.6124,112.26,112.3188,13758.0
2022-11-21 11:30:00,114.74,114.8,114.17,114.31,13038.0,112.3188,112.3775,111.7608,111.8978,13038.0
2022-11-21 12:00:00,114.29,114.86,114.29,114.75,10606.0,111.8783,112.4362,111.8783,112.3285,10606.0
2022-11-21 12:30:00,114.79,115.2,114.77,115.1,20981.0,112.3677,112.7691,112.3481,112.6712,20981.0
2022-11-21 13:00:00,115.19,115.33,115.13,115.15,10538.0,112.7593,112.8963,112.7005,112.7201,10538.0
2022-11-21 13:30:00,115.15,115.26,114.95,115.12,15285.0,112.7201,112.8278,112.5243,112.6907,15285.0
2022-11-21 14:00:00,115.18,115.18,114.93,114.97,16777.0,112.7495,112.7495,112.5047,112.5439,16777.0
2022-11-21 14:30:00,114.95,115.05,114.77,114.9,10794.0,112.5243,112.6222,112.3481,112.4754,10794.0
2022-11-21 15:00:00,114.87,115.1,114.76,114.82,12416.0,112.446,112.6712,112.3383,112.3971,12416.0
2022-11-21 15:30:00,114.82,115.32,114.81,115.1,60898.0,112.3971,112.8865,112.3873,112.6712,60898.0
2022-11-22 09:30:00,115.89,117.32,115.48,117.2,30482.0,113.4445,114.8443,113.0431,114.7268,30482.0
2022-11-22 10:00:00,117.16,117.31,116.68,116.77,16481.0,114.6877,114.8345,114.2178,114.3059,16481.0
2022-11-22 10:30:00,116.82,116.94,116.57,116.68,30182.0,114.3549,114.4723,114.1101,114.2178,30182.0
2022-11-22 11:00:00,116.68,116.68,115.92,116.23,46434.0,114.2178,114.2178,113.4739,113.7773,46434.0
2022-11-22 11:30:00,116.21,116.35,116.03,116.14,9054.0,113.7577,113.8948,113.5815,113.6892,9054.0
2022-11-22 12:00:00,116.14,116.17,115.72,115.76,9976.0,113.6892,113.7186,113.2781,113.3172,9976.0
2022-11-22 12:30:00,115.79,115.97,115.74,115.92,6112.0,113.3466,113.5228,113.2977,113.4739,6112.0
2022-11-22 13:00:00,115.94,116.17,115.78,116.17,6985.0,113.4934,113.7186,113.3368,113.7186,6985.0
2022-11-22 13:30:00,116.11,116.2,115.97,116.08,7135.0,113.6598,113.7479,113.5228,113.6305,7135.0
2022-11-22 14:00:00,116.1,116.2,116.05,116.14,8207.0,113.6501,113.7479,113.6011,113.6892,8207.0
2022-11-22 14:30:00,116.14,116.16,115.96,116.16,8681.0,113.6892,113.7088,113.513,113.7088,8681.0
2022-11-22 15:00:00,116.1,116.31,116.07,116.29,10180.0,113.6501,113.8556,113.6207,113.836,10180.0
2022-11-22 15:30:00,116.29,116.43,116.07,116.28,53878.0,113.836,113.9731,113.6207,113.8263,53878.0
2022-11-23 09:30:00,115.71,117.04,115.42,116.44,23016.0,113.2683,114.5702,112.9844,113.9829,23016.0
2022-11-23 10:00:00,116.63,116.67,116.23,116.42,10625.0,114.1689,114.208,113.7773,113.9633,10625.0
2022-11-23 10:30:00,116.5,116.65,116.35,116.35,8985.0,114.0416,114.1885,113.8948,113.8948,8985.0
2022-11-23 11:00:00,116.36,116.57,116.24,116.34,7893.0,113.9046,114.1101,113.7871,113.885,7893.0
2022-11-23 11:30:00,116.39,116.43,116.15,116.22,4883.0,113.9339,113.9731,113.699,113.7675,4883.0
2022-11-23 12:00:00,116.22,116.35,116.17,116.2,3936.0,113.7675,113.8948,113.7186,113.7479,3936.0
2022-11-23 12:30:00,116.15,116.31,116.11,116.19,4322.0,113.699,113.8556,113.6598,113.7382,4322.0
2022-11-23 13:00:00,116.2,116.26,116.11,116.24,4801.0,113.7479,113.8067,113.6598,113.7871,4801.0
2022-11-23 13:30:00,116.31,116.44,116.25,116.35,6964.0,113.8556,113.9829,113.7969,113.8948,6964.0
2022-11-23 14:00:00,116.38,116.81,116.33,116.64,6958.0,113.9242,114.3451,113.8752,114.1787,6958.0
2022-11-23 14:30:00,116.6,116.6,116.35,116.46,6234.0,114.1395,114.1395,113.8948,114.0025,6234.0
2022-11-23 15:00:00,116.5,116.65,116.46,116.57,9396.0,114.0416,114.1885,114.0025,114.1101,9396.0
2022-11-23 15:30:00,116.54,116.79,116.43,116.78,32532.0,114.0808,114.3255,113.9731,114.3157,32532.0
2022-11-25 09:30:00,117.0,117.91,117.0,117.64,8300.0,114.5311,115.4219,114.5311,115.1576,8300.0
2022-11-25 10:00:00,117.52,117.52,117.21,117.29,10678.0,115.0401,115.0401,114.7366,114.8149,10678.0
2022-11-25 10:30:00,117.28,117.71,117.24,117.35,13708.0,114.8052,115.2261,114.766,114.8737,13708.0
2022-11-25 11:00:00,117.3,117.59,117.3,117.37,10192.0,114.8247,115.1086,114.8247,114.8933,10192.0
2022-11-25 11:30:00,117.39,117.45,117.27,117.28,5488.0,114.9128,114.9716,114.7954,114.8052,5488.0
2022-11-25 12:00:00,117.34,117.38,117.19,117.31,5659.0,114.8639,114.903,114.7171,114.8345,5659.0
2022-11-25 12:30:00,117.28,117.36,117.01,117.22,19047.0,114.8052,114.8835,114.5409,114.7464,19047.0
2022-11-28 09:30:00,116.56,116.86,116.4,116.75,11025.0,114.1004,114.394,113.9437,114.2863,11025.0
2022-11-28 10:00:00,116.72,117.16,116.6,117.16,14984.0,114.257,114.6877,114.1395,114.6877,14984.0
2022-11-28 10:30:00,117.19,117.33,116.98,117.09,13546.0,114.7171,114.8541,114.5115,114.6192,13546.0
2022-11-28 11:00:00,117.12,117.12,116.62,116.8,10310.0,114.6485,114.6485,114.1591,114.3353,10310.0
2022-11-28 11:30:00,116.82,116.97,116.72,116.75,23758.0,114.3549,114.5017,114.257,114.2863,23758.0
2022-11-28 12:00:00,116.69,116.73,116.51,116.68,9036.0,114.2276,114.2668,114.0514,114.2178,9036.0
2022-11-28 12:30:00,116.65,116.75,116.44,116.48,5759.0,114.1885,114.2863,113.9829,114.022,5759.0
2022-11-28 13:00:00,116.51,116.58,116.41,116.45,5960.0,114.0514,114.1199,113.9535,113.9927,5960.0
2022-11-28 13:30:00,116.45,116.51,116.15,116.17,6187.0,113.9927,114.0514,113.699,113.7186,6187.0
2022-11-28 14:00:00,116.23,116.35,116.16,116.16,13316.0,113.7773,113.8948,113.7088,113.7088,13316.0
2022-11-28 14:30:00,116.17,116.24,116.06,116.14,11149.0,113.7186,113.7871,113.6109,113.6892,11149.0
2022-11-28 15:00:00,116.11,116.16,115.85,115.85,16798.0,113.6598,113.7088,113.4053,113.4053,16798.0
2022-11-28 15:30:00,115.87,116.24,115.79,116.16,63250.0,113.4249,113.7871,113.3466,113.7088,63250.0
2022-11-29 09:30:00,115.92,117.0,115.92,116.84,17158.0,113.4739,114.5311,113.4739,114.3744,17158.0
2022-11-29 10:00:00,116.99,116.99,116.6,116.69,12539.0,114.5213,114.5213,114.1395,114.2276,12539.0
2022-11-29 10:30:00,116.71,116.94,116.62,116.7,12798.0,114.2472,114.4723,114.1591,114.2374,12798.0
2022-11-29 11:00:00,116.7,116.7,116.29,116.35,8007.0,114.2374,114.2374,113.836,113.8948,8007.0
2022-11-29 11:30:00,116.35,116.71,116.35,116.71,7099.0,113.8948,114.2472,113.8948,114.2472,7099.0
2022-11-29 12:00:00,116.71,116.71,116.44,116.46,7498.0,114.2472,114.2472,113.9829,114.0025,7498.0
2022-11-29 12:30:00,116.5,116.87,116.5,116.81,10994.0,114.0416,114.4038,114.0416,114.3451,10994.0
2022-11-29 13:00:00,116.84,116.97,116.75,116.86,15554.0,114.3744,114.5017,114.2863,114.394,15554.0
2022-11-29 13:30:00,116.82,117.02,116.79,117.02,32757.0,114.3549,114.5506,114.3255,114.5506,32757.0
2022-11-29 14:00:00,117.04,117.57,117.04,117.08,20524.0,114.5702,115.089,114.5702,114.6094,20524.0
2022-11-29 14:30:00,117.01,117.18,117.0,117.14,12147.0,114.5409,114.7073,114.5311,114.6681,12147.0
2022-11-29 15:00:00,117.14,117.49,117.13,117.31,13549.0,114.6681,115.0107,114.6583,114.8345,13549.0
2022-11-29 15:30:00,117.32,117.52,117.27,117.3,56942.0,114.8443,115.0401,114.7954,114.8247,56942.0
2022-11-30 09:30:00,116.83,117.42,116.15,116.2,11681.0,114.3647,114.9422,113.699,113.7479,11681.0
2022-11-30 10:00:00,116.22,116.6,116.13,116.48,18385.0,113.7675,114.1395,113.6794,114.022,18385.0
2022-11-30 10:30:00,116.48,117.29,116.48,117.14,18893.0,114.022,114.8149,114.022,114.6681,18893.0
2022-11-30 11:00:00,117.17,117.24,117.02,117.16,9390.0,114.6975,114.766,114.5506,114.6877,9390.0
2022-11-30 11:30:00,117.19,117.54,117.17,117.54,13119.0,114.7171,115.0597,114.6975,115.0597,13119.0
2022-11-30 12:00:00,117.54,117.79,117.37,117.46,13813.0,115.0597,115.3044,114.8933,114.9814,13813.0
2022-11-30 12:30:00,117.43,117.43,116.81,117.09,17946.0,114.952,114.952,114.3451,114.6192,17946.0
2022-11-30 13:00:00,117.14,117.14,116.97,116.97,13449.0,114.6681,114.6681,114.5017,114.5017,13449.0
2022-11-30 13:30:00,116.97,118.0,116.9,118.0,24174.0,114.5017,115.51,114.4332,115.51,24174.0
2022-11-30 14:00:00,117.95,118.61,117.91,118.61,24062.0,115.461,116.1071,115.4219,116.1071,24062.0
2022-11-30 14:30:00,118.53,118.86,118.42,118.86,23162.0,116.0288,116.3518,115.9211,116.3518,23162.0
2022-11-30 15:00:00,118.86,119.45,118.86,119.27,40114.0,116.3518,116.9294,116.3518,116.7532,40114.0
2022-11-30 15:30:00,119.27,120.45,119.26,119.94,182104.0,116.7532,117.9083,116.7434,117.409,182104.0
2022-12-01 09:30:00,120.61,120.96,119.88,120.63,31461.0,118.0649,118.4075,117.3503,118.0845,31461.0
2022-12-01 10:00:00,120.73,120.73,119.28,119.43,11325.0,118.1824,118.1824,116.763,116.9098,11325.0
2022-12-01 10:30:00,119.37,120.13,119.23,119.92,22904.0,116.8511,117.595,116.714,117.3894,22904.0
2022-12-01 11:00:00,119.83,119.89,119.24,119.7,43459.0,117.3013,117.3601,116.7238,117.1741,43459.0
2022-12-01 11:30:00,119.7,120.1,119.69,120.04,34904.0,117.1741,117.5657,117.1643,117.5069,34904.0
2022-12-01 12:00:00,120.05,120.1,119.83,120.02,13614.0,117.5167,117.5657,117.3013,117.4873,13614.0
2022-12-01 12:30:00,120.04,120.47,120.04,120.4,25284.0,117.5069,117.9278,117.5069,117.8593,25284.0
2022-12-01 13:00:00,120.41,120.55,120.27,120.31,15797.0,117.8691,118.0062,117.7321,117.7712,15797.0
2022-12-01 13:30:00,120.32,120.35,120.19,120.2,9625.0,117.781,117.8104,117.6538,117.6635,9625.0
2022-12-01 14:00:00,120.21,120.44,120.15,120.3,18532.0,117.6733,117.8985,117.6146,117.7614,18532.0
2022-12-01 14:30:00,120.31,120.5,120.24,120.31,22846.0,117.7712,117.9572,117.7027,117.7712,22846.0
2022-12-01 15:00:00,120.36,120.36,120.18,120.28,17840.0,117.8202,117.8202,117.644,117.7419,17840.0
2022-12-01 15:30:00,120.25,120.47,120.21,120.43,118350.0,117.7125,117.9278,117.6733,117.8887,118350.0
2022-12-02 09:30:00,119.61,121.74,119.61,121.57,23451.0,117.086,119.171,117.086,119.0046,23451.0
2022-12-02 10:00:00,121.61,121.65,120.92,121.0,26390.0,119.0438,119.0829,118.3683,118.4467,26390.0
2022-12-02 10:30:00,121.01,121.47,120.89,120.9,19404.0,118.4564,118.9067,118.339,118.3488,19404.0
2022-12-02 11:00:00,120.92,121.46,120.84,121.43,13207.0,118.3683,118.897,118.29,118.8676,13207.0
2022-12-02 11:30:00,121.35,121.83,121.35,121.53,11898.0,118.7893,119.2591,118.7893,118.9655,11898.0
2022-12-02 12:00:00,121.49,122.12,121.49,121.9,21093.0,118.9263,119.543,118.9263,119.3277,21093.0
2022-12-02 12:30:00,121.88,121.92,120.96,120.96,26559.0,119.3081,119.3472,118.4075,118.4075,26559.0
2022-12-02 13:00:00,120.93,121.42,120.92,121.18,7748.0,118.3781,118.8578,118.3683,118.6229,7748.0
2022-12-02 13:30:00,121.19,121.46,121.09,121.16,11431.0,118.6326,118.897,118.5348,118.6033,11431.0
2022-12-02 14:00:00,121.16,121.16,120.77,121.05,13362.0,118.6033,118.6033,118.2215,118.4956,13362.0
2022-12-02 14:30:00,120.96,121.34,120.92,121.31,13670.0,118.4075,118.7795,118.3683,118.7501,13670.0
2022-12-02 15:00:00,121.32,121.41,121.16,121.21,6787.0,118.7599,118.848,118.6033,118.6522,6787.0
2022-12-02 15:30:00,121.18,121.22,120.72,121.15,49429.0,118.6229,118.662,118.1726,118.5935,49429.0
2022-12-05 09:30:00,120.09,120.33,119.51,119.66,9609.0,117.5559,117.7908,116.9881,117.1349,9609.0
2022-12-05 10:00:00,119.53,119.79,119.33,119.76,9889.0,117.0077,117.2622,116.8119,117.2328,9889.0
2022-12-05 10:30:00,119.82,119.83,119.27,119.3,11241.0,117.2916,117.3013,116.7532,116.7825,11241.0
2022-12-05 11:00:00,119.43,119.49,119.0,119.1,11008.0,116.9098,116.9685,116.4889,116.5868,11008.0
2022-12-05 11:30:00,119.14,119.14,118.66,118.66,9517.0,116.6259,116.6259,116.156,116.156,9517.0
2022-12-05 12:00:00,118.63,119.11,118.57,119.03,8857.0,116.1267,116.5965,116.0679,116.5182,8857.0
2022-12-05 12:30:00,118.96,119.23,118.84,119.14,8211.0,116.4497,116.714,116.3322,116.6259,8211.0
2022-12-05 13:00:00,119.08,119.35,118.95,119.01,11112.0,116.5672,116.8315,116.4399,116.4987,11112.0
2022-12-05 13:30:00,119.07,119.07,118.66,118.66,9320.0,116.5574,116.5574,116.156,116.156,9320.0
2022-12-05 14:00:00,118.73,118.75,118.38,118.44,10079.0,116.2246,116.2441,115.8819,115.9407,10079.0
2022-12-05 14:30:00,118.47,118.69,118.38,118.68,14942.0,115.97,116.1854,115.8819,116.1756,14942.0
2022-12-05 15:00:00,118.7,118.91,118.58,118.58,12085.0,116.1952,116.4008,116.0777,116.0777,12085.0
2022-12-05 15:30:00,118.6,118.88,118.51,118.77,60655.0,116.0973,116.3714,116.0092,116.2637,60655.0
2022-12-06 09:30:00,118.76,119.68,118.76,119.48,22095.0,116.2539,117.1545,116.2539,116.9587,22095.0
2022-12-06 10:00:00,119.66,119.74,119.16,119.33,21137.0,117.1349,117.2132,116.6455,116.8119,21137.0
2022-12-06 10:30:00,119.27,119.37,119.04,119.25,8936.0,116.7532,116.8511,116.528,116.7336,8936.0
2022-12-06 11:00:00,119.24,119.35,118.95,119.09,9797.0,116.7238,116.8315,116.4399,116.577,9797.0
2022-12-06 11:30:00,119.06,119.17,118.74,118.91,6040.0,116.5476,116.6553,116.2343,116.4008,6040.0
2022-12-06 12:00:00,118.95,119.06,118.72,118.84,5606.0,116.4399,116.5476,116.2148,116.3322,5606.0
2022-12-06 12:30:00,118.77,118.84,118.64,118.64,3700.0,116.2637,116.3322,116.1365,116.1365,3700.0
2022-12-06 13:00:00,118.68,118.68,118.05,118.08,7223.0,116.1756,116.1756,115.5589,115.5883,7223.0
2022-12-06 13:30:00,118.07,118.33,118.05,118.14,7306.0,115.5785,115.833,115.5589,115.647,7306.0
2022-12-06 14:00:00,118.11,118.19,117.98,118.0,11625.0,115.6176,115.696,115.4904,115.51,11625.0
2022-12-06 14:30:00,117.98,118.33,117.93,118.31,10451.0,115.4904,115.833,115.4414,115.8134,10451.0
2022-12-06 15:00:00,118.4,118.67,118.39,118.63,10303.0,115.9015,116.1658,115.8917,116.1267,10303.0
2022-12-06 15:30:00,118.64,119.23,118.64,119.17,58109.0,116.1365,116.714,116.1365,116.6553,58109.0
2022-12-07 09:30:00,118.96,119.62,118.89,119.33,16912.0,116.4497,117.0958,116.3812,116.8119,16912.0
2022-12-07 10:00:00,119.32,119.79,119.21,119.63,10266.0,116.8021,117.2622,116.6944,117.1056,10266.0
2022-12-07 10:30:00,119.94,120.18,119.7,119.79,10029.0,117.409,117.644,117.1741,117.2622,10029.0
2022-12-07 11:00:00,119.88,120.0,119.61,119.77,9756.0,117.3503,117.4678,117.086,117.2426,9756.0
2022-12-07 11:30:00,119.72,119.91,119.55,119.71,8184.0,117.1937,117.3797,117.0273,117.1839,8184.0
2022-12-07 12:00:00,119.65,119.65,119.38,119.39,8639.0,117.1251,117.1251,116.8608,116.8706,8639.0
2022-12-07 12:30:00,119.38,119.53,119.27,119.28,10043.0,116.8608,117.0077,116.7532,116.763,10043.0
2022-12-07 13:00:00,119.26,119.41,119.1,119.28,17732.0,116.7434,116.8902,116.5868,116.763,17732.0
2022-12-07 13:30:00,119.28,119.6,119.24,119.38,16628.0,116.763,117.0762,116.7238,116.8608,16628.0
2022-12-07 14:00:00,119.27,119.28,119.01,119.06,10811.0,116.7532,116.763,116.4987,116.5476,10811.0
2022-12-07 14:30:00,119.04,119.34,118.96,119.02,8523.0,116.528,116.8217,116.4497,116.5084,8523.0
2022-12-07 15:00:00,119.04,119.1,118.78,118.85,8165.0,116.528,116.5868,116.2735,116.342,8165.0
2022-12-07 15:30:00,118.89,119.22,118.77,119.11,32075.0,116.3812,116.7042,116.2637,116.5965,32075.0
2022-12-08 09:30:00,120.01,120.1,119.16,120.1,11962.0,117.4775,117.5657,116.6455,117.5657,11962.0
2022-12-08 10:00:00,119.93,120.05,119.55,119.64,6885.0,117.3992,117.5167,117.0273,117.1154,6885.0
2022-12-08 10:30:00,119.62,119.62,119.27,119.33,4896.0,117.0958,117.0958,116.7532,116.8119,4896.0
2022-12-08 11:00:00,119.18,119.18,118.54,118.85,10038.0,116.6651,116.6651,116.0386,116.342,10038.0
2022-12-08 11:30:00,118.82,118.89,118.64,118.65,5292.0,116.3127,116.3812,116.1365,116.1462,5292.0
2022-12-08 12:00:00,118.66,118.77,118.59,118.59,4953.0,116.156,116.2637,116.0875,116.0875,4953.0
2022-12-08 12:30:00,118.6,118.6,118.32,118.35,4495.0,116.0973,116.0973,115.8232,115.8526,4495.0
2022-12-08 13:00:00,118.42,118.6,118.42,118.6,6782.0,115.9211,116.0973,115.9211,116.0973,6782.0
2022-12-08 13:30:00,118.65,118.71,118.46,118.48,4933.0,116.1462,116.205,115.9603,115.9798,4933.0
2022-12-08 14:00:00,118.46,118.46,117.53,117.53,23140.0,115.9603,115.9603,115.0499,115.0499,23140.0
2022-12-08 14:30:00,117.58,117.84,117.49,117.6,11091.0,115.0988,115.3533,115.0107,115.1184,11091.0
2022-12-08 15:00:00,117.55,117.61,117.29,117.37,12085.0,115.0695,115.1282,114.8149,114.8933,12085.0
2022-12-08 15:30:00,117.39,117.62,116.96,117.61,73535.0,114.9128,115.138,114.4919,115.1282,73535.0
2022-12-09 09:30:00,117.16,118.04,116.04,117.43,11127.0,114.6877,115.5491,113.5913,114.952,11127.0
2022-12-09 10:00:00,117.51,117.74,117.08,117.2,19001.0,115.0303,115.2555,114.6094,114.7268,19001.0
2022-12-09 10:30:00,117.22,117.26,116.91,117.02,9262.0,114.7464,114.7856,114.443,114.5506,9262.0
2022-12-09 11:00:00,117.03,117.07,116.79,116.94,7924.0,114.5604,114.5996,114.3255,114.4723,7924.0
2022-12-09 11:30:00,116.96,117.03,116.8,117.0,6256.0,114.4919,114.5604,114.3353,114.5311,6256.0
2022-12-09 12:00:00,117.01,117.16,116.9,116.92,5029.0,114.5409,114.6877,114.4332,114.4528,5029.0
2022-12-09 12:30:00,116.95,117.18,116.94,117.18,5749.0,114.4821,114.7073,114.4723,114.7073,5749.0
2022-12-09 13:00:00,117.2,117.31,117.02,117.06,6876.0,114.7268,114.8345,114.5506,114.5898,6876.0
2022-12-09 13:30:00,117.05,117.2,116.96,117.02,5165.0,114.58,114.7268,114.4919,114.5506,5165.0
2022-12-09 14:00:00,117.05,117.05,116.81,117.01,6538.0,114.58,114.58,114.3451,114.5409,6538.0
2022-12-09 14:30:00,117.0,117.15,117.0,117.02,5634.0,114.5311,114.6779,114.5311,114.5506,5634.0
2022-12-09 15:00:00,117.0,117.11,116.84,116.92,7617.0,114.5311,114.6387,114.3744,114.4528,7617.0
2022-12-09 15:30:00,116.84,116.89,116.45,116.48,40305.0,114.3744,114.4234,113.9927,114.022,40305.0
2022-12-12 09:30:00,116.5,117.31,115.74,116.11,17686.0,114.0416,114.8345,113.2977,113.6598,17686.0
2022-12-12 10:00:00,116.17,116.43,116.02,116.39,4473.0,113.7186,113.9731,113.5717,113.9339,4473.0
2022-12-12 10:30:00,116.4,116.55,116.28,116.39,12473.0,113.9437,114.0906,113.8263,113.9339,12473.0
2022-12-12 11:00:00,116.34,116.84,116.26,116.83,7032.0,113.885,114.3744,113.8067,114.3647,7032.0
2022-12-12 11:30:00,116.75,116.91,116.66,116.88,6465.0,114.2863,114.443,114.1982,114.4136,6465.0
2022-12-12 12:00:00,116.87,116.97,116.75,116.9,7764.0,114.4038,114.5017,114.2863,114.4332,7764.0
2022-12-12 12:30:00,116.93,117.11,116.88,116.98,3186.0,114.4625,114.6387,114.4136,114.5115,3186.0
2022-12-12 13:00:00,117.01,117.06,116.74,116.76,6693.0,114.5409,114.5898,114.2766,114.2961,6693.0
2022-12-12 13:30:00,116.83,116.93,116.67,116.71,4652.0,114.3647,114.4625,114.208,114.2472,4652.0
2022-12-12 14:00:00,116.73,116.75,116.45,116.46,6249.0,114.2668,114.2863,113.9927,114.0025,6249.0
2022-12-12 14:30:00,116.43,116.57,116.32,116.56,6424.0,113.9731,114.1101,113.8654,114.1004,6424.0
2022-12-12 15:00:00,116.62,117.06,116.62,117.06,7071.0,114.1591,114.5898,114.1591,114.5898,7071.0
2022-12-12 15:30:00,117.04,117.42,117.04,117.39,40204.0,114.5702,114.9422,114.5702,114.9128,40204.0
2022-12-13 09:30:00,118.73,118.73,116.92,117.6,12315.0,116.2246,116.2246,114.4528,115.1184,12315.0
2022-12-13 10:00:00,117.86,118.1,115.93,116.29,18272.0,115.3729,115.6079,113.4836,113.836,18272.0
2022-12-13 10:30:00,116.36,116.66,116.27,116.41,10061.0,113.9046,114.1982,113.8165,113.9535,10061.0
2022-12-13 11:00:00,116.5,116.73,116.18,116.49,13106.0,114.0416,114.2668,113.7284,114.0318,13106.0
2022-12-13 11:30:00,116.53,116.77,116.17,116.52,33508.0,114.071,114.3059,113.7186,114.0612,33508.0
2022-12-13 12:00:00,116.51,116.58,115.83,115.99,13374.0,114.0514,114.1199,113.3858,113.5424,13374.0
2022-12-13 12:30:00,115.94,116.34,115.92,115.97,195533.0,113.4934,113.885,113.4739,113.5228,195533.0
2022-12-13 13:00:00,115.98,116.85,115.97,116.8,67946.0,113.5326,114.3842,113.5228,114.3353,67946.0
2022-12-13 13:30:00,116.88,116.98,116.68,116.94,10230.0,114.4136,114.5115,114.2178,114.4723,10230.0
2022-12-13 14:00:00,116.95,117.19,116.87,116.98,13989.0,114.4821,114.7171,114.4038,114.5115,13989.0
2022-12-13 14:30:00,116.95,117.13,116.74,116.81,13350.0,114.4821,114.6583,114.2766,114.3451,13350.0
2022-12-13 15:00:00,116.86,116.92,116.41,116.87,38938.0,114.394,114.4528,113.9535,114.4038,38938.0
2022-12-13 15:30:00,116.86,117.23,116.72,116.85,57119.0,114.394,114.7562,114.257,114.3842,57119.0
2022-12-14 09:30:00,117.1,118.38,117.1,118.29,181828.0,114.629,115.8819,114.629,115.7938,181828.0
2022-12-14 10:00:00,118.38,119.49,118.32,119.47,16272.0,115.8819,116.9685,115.8232,116.9489,16272.0
2022-12-14 10:30:00,119.42,119.65,119.36,119.4,9804.0,116.9,117.1251,116.8413,116.8804,9804.0
2022-12-14 11:00:00,119.49,119.63,119.19,119.49,154647.0,116.9685,117.1056,116.6749,116.9685,154647.0
2022-12-14 11:30:00,119.5,119.53,118.36,118.36,10781.0,116.9783,117.0077,115.8624,115.8624,10781.0
2022-12-14 12:00:00,118.31,118.69,118.15,118.66,15668.0,115.8134,116.1854,115.6568,116.156,15668.0
2022-12-14 12:30:00,118.7,118.86,118.59,118.59,20061.0,116.1952,116.3518,116.0875,116.0875,20061.0
2022-12-14 13:00:00,118.59,118.75,118.53,118.68,9863.0,116.0875,116.2441,116.0288,116.1756,9863.0
2022-12-14 13:30:00,118.66,118.77,118.59,118.67,12495.0,116.156,116.2637,116.0875,116.1658,12495.0
2022-12-14 14:00:00,118.56,118.56,117.4,118.09,30143.0,116.0581,116.0581,114.9226,115.5981,30143.0
2022-12-14 14:30:00,118.04,118.27,117.51,117.91,39146.0,115.5491,115.7743,115.0303,115.4219,39146.0
2022-12-14 15:00:00,117.96,118.72,117.66,117.66,28406.0,115.4708,116.2148,115.1771,115.1771,28406.0
2022-12-14 15:30:00,117.66,118.31,117.57,118.08,96057.0,115.1771,115.8134,115.089,115.5883,96057.0
2022-12-15 09:30:00,116.92,117.66,116.51,116.51,15986.0,114.4528,115.1771,114.0514,114.0514,15986.0
2022-12-15 10:00:00,116.5,116.7,116.22,116.66,20316.0,114.0416,114.2374,113.7675,114.1982,20316.0
2022-12-15 10:30:00,116.66,116.97,116.6,116.79,10377.0,114.1982,114.5017,114.1395,114.3255,10377.0
2022-12-15 11:00:00,116.85,117.03,116.59,116.6,10406.0,114.3842,114.5604,114.1297,114.1395,10406.0
2022-12-15 11:30:00,116.65,116.75,116.07,116.1,5938.0,114.1885,114.2863,113.6207,113.6501,5938.0
2022-12-15 12:00:00,116.23,116.23,115.98,116.03,5347.0,113.7773,113.7773,113.5326,113.5815,5347.0
2022-12-15 12:30:00,116.17,116.46,115.93,116.05,39503.0,113.7186,114.0025,113.4836,113.6011,39503.0
2022-12-15 13:00:00,116.07,116.17,115.98,116.15,20861.0,113.6207,113.7186,113.5326,113.699,20861.0
2022-12-15 13:30:00,116.13,116.32,116.07,116.32,12195.0,113.6794,113.8654,113.6207,113.8654,12195.0
2022-12-15 14:00:00,116.34,116.35,116.15,116.15,19746.0,113.885,113.8948,113.699,113.699,19746.0
2022-12-15 14:30:00,116.22,116.71,116.16,116.67,87533.0,113.7675,114.2472,113.7088,114.208,87533.0
2022-12-15 15:00:00,116.68,116.76,116.44,116.62,8891.0,114.2178,114.2961,113.9829,114.1591,8891.0
2022-12-15 15:30:00,116.61,116.75,116.07,116.26,80011.0,114.1493,114.2863,113.6207,113.8067,80011.0
2022-12-16 09:30:00,114.84,116.39,114.79,116.15,88948.0,112.4166,113.9339,112.3677,113.699,88948.0
2022-12-16 10:00:00,116.2,116.29,115.51,115.68,36080.0,113.7479,113.836,113.0725,113.2389,36080.0
2022-12-16 10:30:00,115.69,115.92,115.54,115.55,14694.0,113.2487,113.4739,113.1019,113.1117,14694.0
2022-12-16 11:00:00,115.54,115.86,115.29,115.86,16097.0,113.1019,113.4151,112.8572,113.4151,16097.0
2022-12-16 11:30:00,115.89,116.11,115.24,115.45,16316.0,113.4445,113.6598,112.8082,113.0138,16316.0
2022-12-16 12:00:00,115.52,115.66,115.4,115.57,10192.0,113.0823,113.2193,112.9648,113.1312,10192.0
2022-12-16 12:30:00,115.54,115.65,115.39,115.44,10628.0,113.1019,113.2096,112.955,113.004,10628.0
2022-12-16 13:00:00,115.44,115.57,115.32,115.41,8540.0,113.004,113.1312,112.8865,112.9746,8540.0
2022-12-16 13:30:00,115.33,115.49,115.25,115.47,11431.0,112.8963,113.0529,112.818,113.0334,11431.0
2022-12-16 14:00:00,115.48,115.79,115.47,115.73,10510.0,113.0431,113.3466,113.0334,113.2879,10510.0
2022-12-16 14:30:00,115.71,116.0,115.59,115.96,11946.0,113.2683,113.5522,113.1508,113.513,11946.0
2022-12-16 15:00:00,115.96,116.43,115.93,116.38,15025.0,113.513,113.9731,113.4836,113.9242,15025.0
2022-12-16 15:30:00,116.45,116.97,116.43,116.5,98798.0,113.9927,114.5017,113.9731,114.0416,98798.0
2022-12-19 09:30:00,116.79,118.39,116.79,117.97,17601.0,114.3255,115.8917,114.3255,115.4806,17601.0
2022-12-19 10:00:00,117.97,119.11,117.89,119.1,20085.0,115.4806,116.5965,115.4023,116.5868,20085.0
2022-12-19 10:30:00,119.08,119.18,118.66,118.72,13668.0,116.5672,116.6651,116.156,116.2148,13668.0
2022-12-19 11:00:00,118.72,118.82,118.58,118.73,26698.0,116.2148,116.3127,116.0777,116.2246,26698.0
2022-12-19 11:30:00,118.76,118.8,117.93,118.04,23761.0,116.2539,116.2931,115.4414,115.5491,23761.0
2022-12-19 12:00:00,118.1,118.14,117.88,118.06,13876.0,115.6079,115.647,115.3925,115.5687,13876.0
2022-12-19 12:30:00,118.05,118.26,117.94,118.22,18130.0,115.5589,115.7645,115.4512,115.7253,18130.0
2022-12-19 13:00:00,118.22,118.5,117.86,117.93,51100.0,115.7253,115.9994,115.3729,115.4414,51100.0
2022-12-19 13:30:00,117.89,118.09,117.71,117.73,33545.0,115.4023,115.5981,115.2261,115.2457,33545.0
2022-12-19 14:00:00,117.73,117.74,117.52,117.58,38732.0,115.2457,115.2555,115.0401,115.0988,38732.0
2022-12-19 14:30:00,117.59,117.64,117.2,117.32,45836.0,115.1086,115.1576,114.7268,114.8443,45836.0
2022-12-19 15:00:00,117.28,117.56,117.08,117.52,40612.0,114.8052,115.0792,114.6094,115.0401,40612.0
2022-12-19 15:30:00,117.52,117.94,117.52,117.83,84244.0,115.0401,115.4512,115.0401,115.3436,84244.0
2022-12-20 09:30:00,118.52,119.34,118.37,118.98,10103.0,116.019,116.8217,115.8722,116.4693,10103.0
2022-12-20 10:00:00,118.89,119.53,118.75,119.42,22296.0,116.3812,117.0077,116.2441,116.9,22296.0
2022-12-20 10:30:00,119.41,119.52,119.19,119.19,16780.0,116.8902,116.9979,116.6749,116.6749,16780.0
2022-12-20 11:00:00,119.27,119.33,118.02,118.02,18404.0,116.7532,116.8119,115.5295,115.5295,18404.0
2022-12-20 11:30:00,118.11,118.39,118.01,118.12,10332.0,115.6176,115.8917,115.5198,115.6274,10332.0
2022-12-20 12:00:00,118.14,118.14,117.64,117.64,6244.0,115.647,115.647,115.1576,115.1576,6244.0
2022-12-20 12:30:00,117.59,117.86,117.59,117.76,5895.0,115.1086,115.3729,115.1086,115.275,5895.0
2022-12-20 13:00:00,117.78,118.04,117.78,117.84,5963.0,115.2946,115.5491,115.2946,115.3533,5963.0
2022-12-20 13:30:00,117.85,117.96,117.74,117.9,7281.0,115.3631,115.4708,115.2555,115.4121,7281.0
2022-12-20 14:00:00,117.89,118.11,117.89,118.03,7136.0,115.4023,115.6176,115.4023,115.5393,7136.0
2022-12-20 14:30:00,117.96,118.03,117.78,117.94,7535.0,115.4708,115.5393,115.2946,115.4512,7535.0
2022-12-20 15:00:00,117.95,118.09,117.88,118.07,8155.0,115.461,115.5981,115.3925,115.5785,8155.0
2022-12-20 15:30:00,118.09,118.48,117.91,118.21,52454.0,115.5981,115.9798,115.4219,115.7155,52454.0
2022-12-21 09:30:00,118.3,119.17,118.3,119.11,20538.0,115.8036,116.6553,115.8036,116.5965,20538.0
2022-12-21 10:00:00,119.17,119.33,119.02,119.24,17529.0,116.6553,116.8119,116.5084,116.7238,17529.0
2022-12-21 10:30:00,119.28,119.78,119.24,119.78,7944.0,116.763,117.2524,116.7238,117.2524,7944.0
2022-12-21 11:00:00,119.83,119.94,119.64,119.71,10924.0,117.3013,117.409,117.1154,117.1839,10924.0
2022-12-21 11:30:00,119.68,119.8,119.45,119.52,21827.0,117.1545,117.272,116.9294,116.9979,21827.0
2022-12-21 12:00:00,119.5,119.52,119.36,119.5,21603.0,116.9783,116.9979,116.8413,116.9783,21603.0
2022-12-21 12:30:00,119.5,119.99,119.5,119.98,8714.0,116.9783,117.458,116.9783,117.4482,8714.0
2022-12-21 13:00:00,119.96,120.09,119.77,119.77,14353.0,117.4286,117.5559,117.2426,117.2426,14353.0
2022-12-21 13:30:00,119.7,120.15,119.7,120.06,14791.0,117.1741,117.6146,117.1741,117.5265,14791.0
2022-12-21 14:00:00,120.08,120.85,120.08,120.65,16952.0,117.5461,118.2998,117.5461,118.104,16952.0
2022-12-21 14:30:00,120.63,120.63,120.12,120.25,15074.0,118.0845,118.0845,117.5852,117.7125,15074.0
2022-12-21 15:00:00,120.26,120.43,120.19,120.34,9870.0,117.7223,117.8887,117.6538,117.8006,9870.0
2022-12-21 15:30:00,120.35,120.61,120.21,120.49,31849.0,117.8104,118.0649,117.6733,117.9474,31849.0
2022-12-22 09:30:00,120.02,120.18,119.2,119.24,20670.0,117.4873,117.644,116.6846,116.7238,20670.0
2022-12-22 10:00:00,119.11,119.16,118.5,118.98,16886.0,116.5965,116.6455,115.9994,116.4693,16886.0
2022-12-22 10:30:00,118.93,119.28,118.93,119.01,4929.0,116.4203,116.763,116.4203,116.4987,4929.0
2022-12-22 11:00:00,119.0,119.01,118.83,118.9,6086.0,116.4889,116.4987,116.3225,116.391,6086.0
2022-12-22 11:30:00,118.9,119.05,118.65,118.75,7719.0,116.391,116.5378,116.1462,116.2441,7719.0
2022-12-22 12:00:00,118.73,118.79,118.02,118.05,7230.0,116.2246,116.2833,115.5295,115.5589,7230.0
2022-12-22 12:30:00,118.03,118.2,117.94,117.98,9425.0,115.5393,115.7057,115.4512,115.4904,9425.0
2022-12-22 13:00:00,117.95,117.95,117.64,117.85,3807.0,115.461,115.461,115.1576,115.3631,3807.0
2022-12-22 13:30:00,117.72,117.99,117.56,117.98,9219.0,115.2359,115.5002,115.0792,115.4904,9219.0
2022-12-22 14:00:00,117.97,118.03,117.77,118.0,6283.0,115.4806,115.5393,115.2848,115.51,6283.0
2022-12-22 14:30:00,117.98,118.26,117.94,118.26,9854.0,115.4904,115.7645,115.4512,115.7645,9854.0
2022-12-22 15:00:00,118.26,118.35,118.09,118.35,28547.0,115.7645,115.8526,115.5981,115.8526,28547.0
2022-12-22 15:30:00,118.34,118.48,118.2,118.41,53034.0,115.8428,115.9798,115.7057,115.9113,53034.0
2022-12-23 09:30:00,118.57,119.04,118.57,118.87,5850.0,116.0679,116.528,116.0679,116.3616,5850.0
2022-12-23 10:00:00,118.76,119.55,118.75,119.5,5497.0,116.2539,117.0273,116.2441,116.9783,5497.0
2022-12-23 10:30:00,119.61,119.81,119.59,119.64,4838.0,117.086,117.2818,117.0664,117.1154,4838.0
2022-12-23 11:00:00,119.66,119.8,119.64,119.7,3915.0,117.1349,117.272,117.1154,117.1741,3915.0
2022-12-23 11:30:00,119.79,119.99,119.74,119.8,4026.0,117.2622,117.458,117.2132,117.272,4026.0
2022-12-23 12:00:00,119.92,120.02,119.86,120.01,2857.0,117.3894,117.4873,117.3307,117.4775,2857.0
2022-12-23 12:30:00,120.06,120.12,119.88,119.92,4184.0,117.5265,117.5852,117.3503,117.3894,4184.0
2022-12-23 13:00:00,119.89,120.1,119.89,120.06,4119.0,117.3601,117.5657,117.3601,117.5265,4119.0
2022-12-23 13:30:00,120.06,120.12,119.82,119.85,5572.0,117.5265,117.5852,117.2916,117.3209,5572.0
2022-12-23 14:00:00,119.77,119.79,119.64,119.71,6267.0,117.2426,117.2622,117.1154,117.1839,6267.0
2022-12-23 14:30:00,119.77,120.01,119.77,120.01,5617.0,117.2426,117.4775,117.2426,117.4775,5617.0
2022-12-23 15:00:00,120.03,120.17,119.9,119.95,7990.0,117.4971,117.6342,117.3699,117.4188,7990.0
2022-12-23 15:30:00,119.91,120.15,119.73,120.13,27875.0,117.3797,117.6146,117.2035,117.595,27875.0
2022-12-27 09:30:00,120.14,120.72,120.14,120.35,9744.0,117.6048,118.1726,117.6048,117.8104,9744.0
2022-12-27 10:00:00,120.29,121.0,120.23,120.93,8131.0,117.7516,118.4467,117.6929,118.3781,8131.0
2022-12-27 10:30:00,121.0,121.09,120.68,120.69,8185.0,118.4467,118.5348,118.1334,118.1432,8185.0
2022-12-27 11:00:00,120.64,120.93,120.5,120.67,9130.0,118.0943,118.3781,117.9572,118.1236,9130.0
2022-12-27 11:30:00,120.66,120.72,120.59,120.72,3092.0,118.1138,118.1726,118.0453,118.1726,3092.0
2022-12-27 12:00:00,120.77,120.97,120.69,120.74,5499.0,118.2215,118.4173,118.1432,118.1921,5499.0
2022-12-27 12:30:00,120.73,120.89,120.72,120.89,6886.0,118.1824,118.339,118.1726,118.339,6886.0
2022-12-27 13:00:00,120.91,120.98,120.84,120.89,3118.0,118.3586,118.4271,118.29,118.339,3118.0
2022-12-27 13:30:00,120.89,120.89,120.27,120.34,10284.0,118.339,118.339,117.7321,117.8006,10284.0
2022-12-27 14:00:00,120.41,120.41,120.24,120.3,13320.0,117.8691,117.8691,117.7027,117.7614,13320.0
2022-12-27 14:30:00,120.3,120.53,120.17,120.53,17134.0,117.7614,117.9866,117.6342,117.9866,17134.0
2022-12-27 15:00:00,120.55,120.87,120.5,120.78,8945.0,118.0062,118.3194,117.9572,118.2313,8945.0
2022-12-27 15:30:00,120.76,120.83,120.46,120.7,26359.0,118.2117,118.2802,117.9181,118.153,26359.0
2022-12-28 09:30:00,121.05,121.21,120.53,120.77,6064.0,118.4956,118.6522,117.9866,118.2215,6064.0
2022-12-28 10:00:00,120.86,120.92,120.34,120.34,5332.0,118.3096,118.3683,117.8006,117.8006,5332.0
2022-12-28 10:30:00,120.27,120.49,120.25,120.36,6108.0,117.7321,117.9474,117.7125,117.8202,6108.0
2022-12-28 11:00:00,120.44,120.61,120.16,120.42,10235.0,117.8985,118.0649,117.6244,117.8789,10235.0
2022-12-28 11:30:00,120.51,120.56,120.31,120.31,6291.0,117.967,118.0159,117.7712,117.7712,6291.0
2022-12-28 12:00:00,120.3,120.38,120.27,120.37,10919.0,117.7614,117.8397,117.7321,117.83,10919.0
2022-12-28 12:30:00,120.38,120.75,120.38,120.71,5349.0,117.8397,118.2019,117.8397,118.1628,5349.0
2022-12-28 13:00:00,120.68,120.93,120.68,120.8,6809.0,118.1334,118.3781,118.1334,118.2509,6809.0
2022-12-28 13:30:00,120.73,120.84,120.4,120.56,6949.0,118.1824,118.29,117.8593,118.0159,6949.0
2022-12-28 14:00:00,120.53,120.62,120.27,120.5,7816.0,117.9866,118.0747,117.7321,117.9572,7816.0
2022-12-28 14:30:00,120.52,120.85,120.45,120.64,5151.0,117.9768,118.2998,117.9083,118.0943,5151.0
2022-12-28 15:00:00,120.59,120.59,120.19,120.21,24160.0,118.0453,118.0453,117.6538,117.6733,24160.0
2022-12-28 15:30:00,120.22,120.38,119.79,119.81,46748.0,117.6831,117.8397,117.2622,117.2818,46748.0
2022-12-29 09:30:00,120.17,120.23,119.74,120.13,15890.0,117.6342,117.6929,117.2132,117.595,15890.0
2022-12-29 10:00:00,120.15,120.78,120.15,120.34,12155.0,117.6146,118.2313,117.6146,117.8006,12155.0
2022-12-29 10:30:00,120.31,120.45,120.1,120.39,11190.0,117.7712,117.9083,117.5657,117.8495,11190.0
2022-12-29 11:00:00,120.47,120.66,120.46,120.61,5666.0,117.9278,118.1138,117.9181,118.0649,5666.0
2022-12-29 11:30:00,120.65,121.03,120.65,120.84,6461.0,118.104,118.476,118.104,118.29,6461.0
2022-12-29 12:00:00,120.85,120.99,120.75,120.77,18986.0,118.2998,118.4369,118.2019,118.2215,18986.0
2022-12-29 12:30:00,120.78,121.08,120.7,120.96,15094.0,118.2313,118.525,118.153,118.4075,15094.0
2022-12-29 13:00:00,121.05,121.15,120.98,121.1,7987.0,118.4956,118.5935,118.4271,118.5445,7987.0
2022-12-29 13:30:00,121.08,121.08,120.85,120.95,6615.0,118.525,118.525,118.2998,118.3977,6615.0
2022-12-29 14:00:00,120.98,121.02,120.91,120.99,4004.0,118.4271,118.4662,118.3586,118.4369,4004.0
2022-12-29 14:30:00,121.01,121.16,120.81,120.81,13108.0,118.4564,118.6033,118.2607,118.2607,13108.0
2022-12-29 15:00:00,120.75,120.79,120.5,120.64,5379.0,118.2019,118.2411,117.9572,118.0943,5379.0
2022-12-29 15:30:00,120.66,120.88,120.47,120.71,39990.0,118.1138,118.3292,117.9278,118.1628,39990.0
2022-12-30 09:30:00,120.45,121.08,120.45,120.83,10641.0,117.9083,118.525,117.9083,118.2802,10641.0
2022-12-30 10:00:00,120.83,121.08,120.62,121.0,13313.0,118.2802,118.525,118.0747,118.4467,13313.0
2022-12-30 10:30:00,121.01,121.14,120.86,121.06,29168.0,118.4564,118.5837,118.3096,118.5054,29168.0
2022-12-30 11:00:00,121.02,121.25,120.99,121.0,13106.0,118.4662,118.6914,118.4369,118.4467,13106.0
2022-12-30 11:30:00,120.92,121.16,120.89,121.08,11336.0,118.3683,118.6033,118.339,118.525,11336.0
2022-12-30 12:00:00,121.14,121.15,120.95,121.08,6958.0,118.5837,118.5935,118.3977,118.525,6958.0
2022-12-30 12:30:00,121.07,121.15,120.95,121.15,11033.0,118.5152,118.5935,118.3977,118.5935,11033.0
2022-12-30 13:00:00,121.15,121.18,120.46,120.51,7170.0,118.5935,118.6229,117.9181,117.967,7170.0
2022-12-30 13:30:00,120.6,120.75,120.42,120.51,7206.0,118.0551,118.2019,117.8789,117.967,7206.0
2022-12-30 14:00:00,120.53,120.58,120.21,120.37,9274.0,117.9866,118.0355,117.6733,117.83,9274.0
2022-12-30 14:30:00,120.4,120.47,120.13,120.2,12671.0,117.8593,117.9278,117.595,117.6635,12671.0
2022-12-30 15:00:00,120.17,120.5,120.14,120.16,14030.0,117.6342,117.9572,117.6048,117.6244,14030.0
2022-12-30 15:30:00,120.14,120.91,120.14,120.56,41917.0,117.6048,118.3586,117.6048,118.0159,41917.0
2023-01-03 09:30:00,120.26,120.97,119.65,119.77,26479.0,117.7223,118.4173,117.1251,117.2426,26479.0
2023-01-03 10:00:00,119.87,120.3,119.85,120.15,17708.0,117.3405,117.7614,117.3209,117.6146,17708.0
2023-01-03 10:30:00,120.26,120.83,120.24,120.75,17657.0,117.7223,118.2802,117.7027,118.2019,17657.0
2023-01-03 11:00:00,120.84,120.89,120.19,120.48,17400.0,118.29,118.339,117.6538,117.9376,17400.0
2023-01-03 11:30:00,120.5,120.52,119.99,119.99,30480.0,117.9572,117.9768,117.458,117.458,30480.0
2023-01-03 12:00:00,120.03,120.03,119.77,119.82,10941.0,117.4971,117.4971,117.2426,117.2916,10941.0
2023-01-03 12:30:00,119.8,119.99,119.5,119.65,12696.0,117.272,117.458,116.9783,117.1251,12696.0
2023-01-03 13:00:00,119.67,120.05,119.59,120.0,9107.0,117.1447,117.5167,117.0664,117.4678,9107.0
2023-01-03 13:30:00,119.97,120.12,119.61,120.04,32361.0,117.4384,117.5852,117.086,117.5069,32361.0
2023-01-03 14:00:00,120.03,120.11,119.28,119.38,62894.0,117.4971,117.5754,116.763,116.8608,62894.0
2023-01-03 14:30:00,119.37,119.68,118.92,119.63,22285.0,116.8511,117.1545,116.4106,117.1056,22285.0
2023-01-03 15:00:00,119.72,119.82,119.38,119.68,20864.0,117.1937,117.2916,116.8608,117.1545,20864.0
2023-01-03 15:30:00,119.7,119.99,119.57,119.58,83831.0,117.1741,117.458,117.0468,117.0566,83831.0
2023-01-04 09:30:00,120.08,120.8,119.9,120.51,28376.0,117.5461,118.2509,117.3699,117.967,28376.0
2023-01-04 10:00:00,120.34,120.9,119.69,120.07,21489.0,117.8006,118.3488,117.1643,117.5363,21489.0
2023-01-04 10:30:00,120.01,120.17,119.62,119.78,73788.0,117.4775,117.6342,117.0958,117.2524,73788.0
2023-01-04 11:00:00,119.73,119.81,119.43,119.57,24756.0,117.2035,117.2818,116.9098,117.0468,24756.0
2023-01-04 11:30:00,119.59,119.97,119.56,119.86,22358.0,117.0664,117.4384,117.037,117.3307,22358.0
2023-01-04 12:00:00,119.9,120.0,119.45,119.45,13618.0,117.3699,117.4678,116.9294,116.9294,13618.0
2023-01-04 12:30:00,119.48,119.88,119.48,119.6,14114.0,116.9587,117.3503,116.9587,117.0762,14114.0
2023-01-04 13:00:00,119.62,119.86,119.52,119.77,27236.0,117.0958,117.3307,116.9979,117.2426,27236.0
2023-01-04 13:30:00,119.77,119.85,119.51,119.57,23475.0,117.2426,117.3209,116.9881,117.0468,23475.0
2023-01-04 14:00:00,119.54,120.09,119.46,119.57,37345.0,117.0175,117.5559,116.9392,117.0468,37345.0
2023-01-04 14:30:00,119.54,119.78,119.38,119.69,23905.0,117.0175,117.2524,116.8608,117.1643,23905.0
2023-01-04 15:00:00,119.68,119.91,119.51,119.73,23090.0,117.1545,117.3797,116.9881,117.2035,23090.0
2023-01-04 15:30:00,119.7,120.05,119.33,120.01,64767.0,117.1741,117.5167,116.8119,117.4775,64767.0
2023-01-05 09:30:00,119.09,119.72,119.09,119.47,17499.0,116.7782,117.396,116.7782,117.1508,17499.0
2023-01-05 10:00:00,119.37,120.02,119.37,119.66,16038.0,117.0528,117.6902,117.0528,117.3372,16038.0
2023-01-05 10:30:00,119.66,120.1,119.49,120.05,21907.0,117.3372,117.7686,117.1705,117.7196,21907.0
2023-01-05 11:00:00,120.03,120.03,119.52,119.65,29166.0,117.7,117.7,117.1999,117.3274,29166.0
2023-01-05 11:30:00,119.62,119.62,119.35,119.62,12707.0,117.2979,117.2979,117.0332,117.2979,12707.0
2023-01-05 12:00:00,119.64,119.93,119.63,119.85,13892.0,117.3175,117.6019,117.3077,117.5235,13892.0
2023-01-05 12:30:00,119.84,120.07,119.84,119.87,13125.0,117.5137,117.7392,117.5137,117.5431,13125.0
2023-01-05 13:00:00,119.9,120.09,119.74,120.01,13858.0,117.5725,117.7588,117.4156,117.6804,13858.0
2023-01-05 13:30:00,120.04,120.09,119.81,119.81,10320.0,117.7098,117.7588,117.4842,117.4842,10320.0
2023-01-05 14:00:00,119.84,120.3,119.82,120.22,18048.0,117.5137,117.9647,117.4941,117.8863,18048.0
2023-01-05 14:30:00,120.27,120.86,120.27,120.83,23370.0,117.9353,118.5139,117.9353,118.4844,23370.0
2023-01-05 15:00:00,120.83,120.85,119.79,119.9,70343.0,118.4844,118.5041,117.4646,117.5725,70343.0
2023-01-05 15:30:00,119.85,120.21,119.8,120.18,69177.0,117.5235,117.8765,117.4744,117.8471,69177.0
2023-01-06 09:30:00,121.63,122.49,121.52,122.49,22160.0,119.2689,120.1122,119.1611,120.1122,22160.0
2023-01-06 10:00:00,122.49,122.67,122.18,122.59,14048.0,120.1122,120.2887,119.8082,120.2103,14048.0
2023-01-06 10:30:00,122.67,123.14,122.67,123.11,10567.0,120.2887,120.7496,120.2887,120.7202,10567.0
2023-01-06 11:00:00,123.17,123.23,122.83,122.84,9626.0,120.779,120.8379,120.4456,120.4554,9626.0
2023-01-06 11:30:00,122.87,123.36,122.8,123.3,6369.0,120.4848,120.9653,120.4162,120.9065,6369.0
2023-01-06 12:00:00,123.23,123.27,123.01,123.1,12490.0,120.8379,120.8771,120.6221,120.7104,12490.0
2023-01-06 12:30:00,123.15,123.6,123.15,123.47,11668.0,120.7594,121.2007,120.7594,121.0732,11668.0
2023-01-06 13:00:00,123.51,123.54,123.32,123.54,7652.0,121.1124,121.1418,120.9261,121.1418,7652.0
2023-01-06 13:30:00,123.61,123.69,123.23,123.31,10722.0,121.2105,121.2889,120.8379,120.9163,10722.0
2023-01-06 14:00:00,123.32,123.41,122.93,122.93,28928.0,120.9261,121.0144,120.5437,120.5437,28928.0
2023-01-06 14:30:00,122.96,123.12,122.76,122.99,27098.0,120.5731,120.73,120.377,120.6025,27098.0
2023-01-06 15:00:00,122.98,123.41,122.97,123.4,38316.0,120.5927,121.0144,120.5829,121.0046,38316.0
2023-01-06 15:30:00,123.42,123.57,123.09,123.38,74687.0,121.0242,121.1713,120.7006,120.9849,74687.0
2023-01-09 09:30:00,122.51,122.51,121.84,122.32,26620.0,120.1318,120.1318,119.4748,119.9455,26620.0
2023-01-09 10:00:00,122.33,122.75,122.18,122.29,18523.0,119.9553,120.3672,119.8082,119.9161,18523.0
2023-01-09 10:30:00,122.31,122.84,122.23,122.74,14842.0,119.9357,120.4554,119.8573,120.3574,14842.0
2023-01-09 11:00:00,122.71,122.96,122.52,122.79,11237.0,120.328,120.5731,120.1416,120.4064,11237.0
2023-01-09 11:30:00,122.78,123.15,122.76,123.05,9889.0,120.3966,120.7594,120.377,120.6614,9889.0
2023-01-09 12:00:00,123.01,123.13,122.6,122.75,18330.0,120.6221,120.7398,120.2201,120.3672,18330.0
2023-01-09 12:30:00,122.72,122.76,122.39,122.44,7043.0,120.3378,120.377,120.0142,120.0632,7043.0
2023-01-09 13:00:00,122.39,122.39,120.94,121.02,20564.0,120.0142,120.0142,118.5923,118.6708,20564.0
2023-01-09 13:30:00,121.06,121.51,120.93,121.45,9500.0,118.71,119.1512,118.5825,119.0924,9500.0
2023-01-09 14:00:00,121.47,121.56,121.06,121.15,7613.0,119.112,119.2003,118.71,118.7982,7613.0
2023-01-09 14:30:00,121.13,121.44,121.13,121.17,11054.0,118.7786,119.0826,118.7786,118.8178,11054.0
2023-01-09 15:00:00,121.14,121.27,120.52,120.57,22011.0,118.7884,118.9159,118.1805,118.2295,22011.0
2023-01-09 15:30:00,120.53,120.79,119.99,120.29,117684.0,118.1903,118.4452,117.6608,117.9549,117684.0
2023-01-10 09:30:00,120.3,120.94,120.04,120.37,12170.0,117.9647,118.5923,117.7098,118.0334,12170.0
2023-01-10 10:00:00,120.47,120.96,120.36,120.92,14208.0,118.1314,118.6119,118.0236,118.5727,14208.0
2023-01-10 10:30:00,120.95,121.91,120.82,121.91,23736.0,118.6021,119.5435,118.4746,119.5435,23736.0
2023-01-10 11:00:00,121.98,122.42,121.97,122.34,21982.0,119.6121,120.0436,119.6023,119.9651,21982.0
2023-01-10 11:30:00,122.41,122.41,121.43,121.66,11519.0,120.0338,120.0338,119.0728,119.2983,11519.0
2023-01-10 12:00:00,121.6,121.65,121.41,121.56,5862.0,119.2395,119.2885,119.0532,119.2003,5862.0
2023-01-10 12:30:00,121.6,121.83,121.6,121.67,6614.0,119.2395,119.465,119.2395,119.3081,6614.0
2023-01-10 13:00:00,121.58,121.81,121.54,121.76,16174.0,119.2199,119.4454,119.1807,119.3964,16174.0
2023-01-10 13:30:00,121.8,121.95,121.66,121.77,31646.0,119.4356,119.5827,119.2983,119.4062,31646.0
2023-01-10 14:00:00,121.77,121.93,121.48,121.55,9891.0,119.4062,119.5631,119.1218,119.1905,9891.0
2023-01-10 14:30:00,121.53,121.62,121.5,121.56,7808.0,119.1709,119.2591,119.1414,119.2003,7808.0
2023-01-10 15:00:00,121.58,121.68,121.37,121.51,28128.0,119.2199,119.3179,119.014,119.1512,28128.0
2023-01-10 15:30:00,121.49,121.71,121.36,121.53,39035.0,119.1316,119.3474,119.0042,119.1709,39035.0
2023-01-11 09:30:00,121.39,122.05,121.15,122.04,7876.0,119.0336,119.6808,118.7982,119.671,7876.0
2023-01-11 10:00:00,122.06,122.51,122.05,122.27,13655.0,119.6906,120.1318,119.6808,119.8965,13655.0
2023-01-11 10:30:00,122.38,122.68,122.24,122.35,7474.0,120.0044,120.2985,119.8671,119.9749,7474.0
2023-01-11 11:00:00,122.33,122.53,121.98,121.98,11673.0,119.9553,120.1514,119.6121,119.6121,11673.0
2023-01-11 11:30:00,121.95,122.03,121.56,121.59,10609.0,119.5827,119.6612,119.2003,119.2297,10609.0
2023-01-11 12:00:00,121.63,121.74,121.5,121.6,6071.0,119.2689,119.3768,119.1414,119.2395,6071.0
2023-01-11 12:30:00,121.59,121.68,121.51,121.55,5313.0,119.2297,119.3179,119.1512,119.1905,5313.0
2023-01-11 13:00:00,121.52,121.74,121.49,121.64,5125.0,119.1611,119.3768,119.1316,119.2787,5125.0
2023-01-11 13:30:00,121.63,121.8,121.55,121.57,10620.0,119.2689,119.4356,119.1905,119.2101,10620.0
2023-01-11 14:00:00,121.59,122.0,121.59,121.98,7772.0,119.2297,119.6317,119.2297,119.6121,7772.0
2023-01-11 14:30:00,122.0,122.34,122.0,122.28,16941.0,119.6317,119.9651,119.6317,119.9063,16941.0
2023-01-11 15:00:00,122.25,122.49,122.18,122.24,19550.0,119.8769,120.1122,119.8082,119.8671,19550.0
2023-01-11 15:30:00,122.2,122.28,121.77,121.92,83488.0,119.8279,119.9063,119.4062,119.5533,83488.0
2023-01-12 09:30:00,121.92,122.48,121.61,122.4,6542.0,119.5533,120.1024,119.2493,120.024,6542.0
2023-01-12 10:00:00,122.42,123.22,122.26,123.19,35206.0,120.0436,120.8281,119.8867,120.7986,35206.0
2023-01-12 10:30:00,123.22,123.54,123.07,123.39,8855.0,120.8281,121.1418,120.681,120.9948,8855.0
2023-01-12 11:00:00,123.38,123.51,123.21,123.21,9458.0,120.9849,121.1124,120.8182,120.8182,9458.0
2023-01-12 11:30:00,123.21,123.45,122.98,123.45,19380.0,120.8182,121.0536,120.5927,121.0536,19380.0
2023-01-12 12:00:00,123.43,123.85,123.43,123.77,5946.0,121.034,121.4458,121.034,121.3674,5946.0
2023-01-12 12:30:00,123.78,123.8,123.47,123.53,5885.0,121.3772,121.3968,121.0732,121.132,5885.0
2023-01-12 13:00:00,123.55,123.64,122.94,123.01,41384.0,121.1516,121.2399,120.5535,120.6221,41384.0
2023-01-12 13:30:00,122.97,123.03,122.71,122.87,5757.0,120.5829,120.6417,120.328,120.4848,5757.0
2023-01-12 14:00:00,122.87,122.87,122.23,122.23,10075.0,120.4848,120.4848,119.8573,119.8573,10075.0
2023-01-12 14:30:00,122.13,122.38,122.09,122.24,10614.0,119.7592,120.0044,119.72,119.8671,10614.0
2023-01-12 15:00:00,122.19,122.31,121.75,121.85,11492.0,119.818,119.9357,119.3866,119.4846,11492.0
2023-01-12 15:30:00,121.85,121.91,121.35,121.37,68008.0,119.4846,119.5435,118.9944,119.014,68008.0
2023-01-13 09:30:00,120.54,121.35,119.73,120.98,15250.0,118.2001,118.9944,117.4058,118.6315,15250.0
2023-01-13 10:00:00,120.96,121.32,120.87,121.11,15974.0,118.6119,118.9649,118.5237,118.759,15974.0
2023-01-13 10:30:00,121.13,121.4,121.13,121.34,5751.0,118.7786,119.0434,118.7786,118.9845,5751.0
2023-01-13 11:00:00,121.37,121.89,121.29,121.79,8985.0,119.014,119.5239,118.9355,119.4258,8985.0
2023-01-13 11:30:00,121.74,121.83,121.61,121.8,7557.0,119.3768,119.465,119.2493,119.4356,7557.0
2023-01-13 12:00:00,121.8,121.82,121.69,121.69,6558.0,119.4356,119.4552,119.3278,119.3278,6558.0
2023-01-13 12:30:00,121.68,121.78,121.32,121.7,41748.0,119.3179,119.416,118.9649,119.3376,41748.0
2023-01-13 13:00:00,121.71,121.75,121.33,121.33,5143.0,119.3474,119.3866,118.9747,118.9747,5143.0
2023-01-13 13:30:00,121.31,121.66,121.27,121.66,7720.0,118.9551,119.2983,118.9159,119.2983,7720.0
2023-01-13 14:00:00,121.71,121.74,121.33,121.33,10204.0,119.3474,119.3768,118.9747,118.9747,10204.0
2023-01-13 14:30:00,121.31,121.4,121.2,121.34,23812.0,118.9551,119.0434,118.8473,118.9845,23812.0
2023-01-13 15:00:00,121.34,121.57,121.1,121.51,60879.0,118.9845,119.2101,118.7492,119.1512,60879.0
2023-01-13 15:30:00,121.49,121.63,121.23,121.28,206520.0,119.1316,119.2689,118.8767,118.9257,206520.0
2023-01-17 09:30:00,121.46,121.52,120.95,121.01,11492.0,119.1022,119.1611,118.6021,118.661,11492.0
2023-01-17 10:00:00,121.11,121.35,120.95,121.31,38901.0,118.759,118.9944,118.6021,118.9551,38901.0
2023-01-17 10:30:00,121.35,121.67,120.97,121.11,9047.0,118.9944,119.3081,118.6217,118.759,9047.0
2023-01-17 11:00:00,121.09,121.16,120.78,120.92,9360.0,118.7394,118.808,118.4354,118.5727,9360.0
2023-01-17 11:30:00,120.91,120.97,120.44,120.5,9365.0,118.5629,118.6217,118.102,118.1609,9365.0
2023-01-17 12:00:00,120.53,120.75,120.23,120.23,12209.0,118.1903,118.406,117.8961,117.8961,12209.0
2023-01-17 12:30:00,120.19,120.36,120.1,120.27,13280.0,117.8569,118.0236,117.7686,117.9353,13280.0
2023-01-17 13:00:00,120.3,120.32,120.1,120.3,14147.0,117.9647,117.9843,117.7686,117.9647,14147.0
2023-01-17 13:30:00,120.33,120.63,120.3,120.44,11809.0,117.9942,118.2883,117.9647,118.102,11809.0
2023-01-17 14:00:00,120.43,120.79,120.34,120.39,19913.0,118.0922,118.4452,118.004,118.053,19913.0
2023-01-17 14:30:00,120.44,120.66,120.37,120.42,23196.0,118.102,118.3177,118.0334,118.0824,23196.0
2023-01-17 15:00:00,120.45,120.62,120.44,120.49,13141.0,118.1118,118.2785,118.102,118.151,13141.0
2023-01-17 15:30:00,120.43,120.68,120.33,120.54,44976.0,118.0922,118.3374,117.9942,118.2001,44976.0
2023-01-18 09:30:00,120.47,120.78,120.23,120.56,23490.0,118.1314,118.4354,117.8961,118.2197,23490.0
2023-01-18 10:00:00,120.6,120.67,120.2,120.57,18341.0,118.2589,118.3276,117.8667,118.2295,18341.0
2023-01-18 10:30:00,120.57,120.7,120.31,120.46,20412.0,118.2295,118.357,117.9745,118.1216,20412.0
2023-01-18 11:00:00,120.43,120.46,119.65,119.67,18648.0,118.0922,118.1216,117.3274,117.347,18648.0
2023-01-18 11:30:00,119.66,119.66,119.24,119.38,10101.0,117.3372,117.3372,116.9253,117.0626,10101.0
2023-01-18 12:00:00,119.38,119.47,119.2,119.29,10965.0,117.0626,117.1508,116.8861,116.9743,10965.0
2023-01-18 12:30:00,119.26,119.26,119.06,119.15,8908.0,116.9449,116.9449,116.7488,116.8371,8908.0
2023-01-18 13:00:00,119.12,119.17,118.77,119.08,12184.0,116.8076,116.8567,116.4644,116.7684,12184.0
2023-01-18 13:30:00,119.21,119.58,119.21,119.33,10593.0,116.8959,117.2587,116.8959,117.0136,10593.0
2023-01-18 14:00:00,119.35,119.36,118.91,118.93,7478.0,117.0332,117.043,116.6017,116.6213,7478.0
2023-01-18 14:30:00,118.94,118.99,118.81,118.95,13850.0,116.6311,116.6802,116.5037,116.6409,13850.0
2023-01-18 15:00:00,118.97,119.27,118.93,119.18,20585.0,116.6606,116.9547,116.6213,116.8665,20585.0
2023-01-18 15:30:00,119.2,119.24,118.57,118.66,51905.0,116.8861,116.9253,116.2683,116.3566,51905.0
2023-01-19 09:30:00,118.27,118.69,117.61,117.77,16860.0,115.9741,116.386,115.327,115.4838,16860.0
2023-01-19 10:00:00,117.73,117.87,117.44,117.63,13574.0,115.4446,115.5819,115.1603,115.3466,13574.0
2023-01-19 10:30:00,117.61,117.61,117.0,117.35,9376.0,115.327,115.327,114.7288,115.072,9376.0
2023-01-19 11:00:00,117.45,117.68,116.86,116.94,19123.0,115.1701,115.3956,114.5915,114.67,19123.0
2023-01-19 11:30:00,116.97,117.28,116.68,116.74,56814.0,114.6994,115.0034,114.415,114.4738,56814.0
2023-01-19 12:00:00,116.8,117.63,116.77,117.41,14239.0,114.5327,115.3466,114.5033,115.1308,14239.0
2023-01-19 12:30:00,117.41,117.43,117.15,117.41,14478.0,115.1308,115.1505,114.8759,115.1308,14478.0
2023-01-19 13:00:00,117.48,117.83,117.44,117.61,23402.0,115.1995,115.5427,115.1603,115.327,23402.0
2023-01-19 13:30:00,117.63,117.71,117.53,117.67,24318.0,115.3466,115.425,115.2485,115.3858,24318.0
2023-01-19 14:00:00,117.65,117.83,117.63,117.7,11870.0,115.3662,115.5427,115.3466,115.4152,11870.0
2023-01-19 14:30:00,117.7,117.76,117.49,117.57,13028.0,115.4152,115.474,115.2093,115.2877,13028.0
2023-01-19 15:00:00,117.56,117.62,117.36,117.37,17902.0,115.2779,115.3368,115.0818,115.0916,17902.0
2023-01-19 15:30:00,117.35,117.41,117.08,117.32,59721.0,115.072,115.1308,114.8072,115.0426,59721.0
2023-01-20 09:30:00,117.75,117.99,116.59,117.32,47433.0,115.4642,115.6996,114.3268,115.0426,47433.0
2023-01-20 10:00:00,117.38,117.91,117.35,117.88,11626.0,115.1014,115.6211,115.072,115.5917,11626.0
2023-01-20 10:30:00,117.95,118.03,117.72,117.89,8543.0,115.6604,115.7388,115.4348,115.6015,8543.0
2023-01-20 11:00:00,117.88,117.95,117.7,117.87,14225.0,115.5917,115.6604,115.4152,115.5819,14225.0
2023-01-20 11:30:00,117.83,117.84,117.47,117.53,9673.0,115.5427,115.5525,115.1897,115.2485,9673.0
2023-01-20 12:00:00,117.54,117.6,117.36,117.45,11733.0,115.2583,115.3171,115.0818,115.1701,11733.0
2023-01-20 12:30:00,117.45,117.45,117.01,117.23,17603.0,115.1701,115.1701,114.7386,114.9543,17603.0
2023-01-20 13:00:00,117.27,117.35,116.99,117.12,9221.0,114.9936,115.072,114.719,114.8465,9221.0
2023-01-20 13:30:00,117.14,117.52,117.14,117.34,14548.0,114.8661,115.2387,114.8661,115.0622,14548.0
2023-01-20 14:00:00,117.36,117.36,117.13,117.14,7183.0,115.0818,115.0818,114.8563,114.8661,7183.0
2023-01-20 14:30:00,117.18,117.24,117.03,117.22,8907.0,114.9053,114.9641,114.7582,114.9445,8907.0
2023-01-20 15:00:00,117.25,117.81,117.25,117.65,15908.0,114.9739,115.5231,114.9739,115.3662,15908.0
2023-01-20 15:30:00,117.67,117.67,117.27,117.39,114184.0,115.3858,115.3858,114.9936,115.1112,114184.0
2023-01-23 09:30:00,117.27,117.36,116.67,116.9,13997.0,114.9936,115.0818,114.4052,114.6307,13997.0
2023-01-23 10:00:00,116.94,117.28,116.76,117.21,32330.0,114.67,115.0034,114.4935,114.9347,32330.0
2023-01-23 10:30:00,117.22,117.35,117.0,117.21,15102.0,114.9445,115.072,114.7288,114.9347,15102.0
2023-01-23 11:00:00,117.21,117.64,117.11,117.25,19015.0,114.9347,115.3564,114.8367,114.9739,19015.0
2023-01-23 11:30:00,117.25,117.66,117.25,117.65,11543.0,114.9739,115.376,114.9739,115.3662,11543.0
2023-01-23 12:00:00,117.68,117.68,117.34,117.67,10371.0,115.3956,115.3956,115.0622,115.3858,10371.0
2023-01-23 12:30:00,117.82,118.09,117.79,118.09,7483.0,115.5329,115.7976,115.5035,115.7976,7483.0
2023-01-23 13:00:00,118.12,118.26,118.06,118.17,12083.0,115.8271,115.9643,115.7682,115.8761,12083.0
2023-01-23 13:30:00,118.17,118.7,118.16,118.59,15252.0,115.8761,116.3958,115.8663,116.2879,15252.0
2023-01-23 14:00:00,118.56,118.56,117.78,117.86,12051.0,116.2585,116.2585,115.4937,115.5721,12051.0
2023-01-23 14:30:00,117.83,117.91,117.4,117.54,27220.0,115.5427,115.6211,115.121,115.2583,27220.0
2023-01-23 15:00:00,117.45,117.55,117.24,117.24,33856.0,115.1701,115.2681,114.9641,114.9641,33856.0
2023-01-23 15:30:00,117.24,117.7,117.18,117.65,74704.0,114.9641,115.4152,114.9053,115.3662,74704.0
2023-01-24 09:30:00,117.78,117.78,116.66,116.9,10060.0,115.4937,115.4937,114.3954,114.6307,10060.0
2023-01-24 10:00:00,117.01,118.19,116.99,118.14,12497.0,114.7386,115.8957,114.719,115.8467,12497.0
2023-01-24 10:30:00,118.21,118.87,118.17,118.59,13461.0,115.9153,116.5625,115.8761,116.2879,13461.0
2023-01-24 11:00:00,118.62,118.66,118.35,118.64,7951.0,116.3173,116.3566,116.0526,116.337,7951.0
2023-01-24 11:30:00,118.62,118.62,118.44,118.59,7102.0,116.3173,116.3173,116.1408,116.2879,7102.0
2023-01-24 12:00:00,118.57,118.91,118.42,118.91,10758.0,116.2683,116.6017,116.1212,116.6017,10758.0
2023-01-24 12:30:00,118.87,119.04,118.81,118.82,5877.0,116.5625,116.7292,116.5037,116.5135,5877.0
2023-01-24 13:00:00,118.79,119.18,118.74,119.14,5182.0,116.484,116.8665,116.435,116.8273,5182.0
2023-01-24 13:30:00,119.14,119.32,118.89,119.21,9507.0,116.8273,117.0038,116.5821,116.8959,9507.0
2023-01-24 14:00:00,119.26,119.26,118.8,118.93,20085.0,116.9449,116.9449,116.4939,116.6213,20085.0
2023-01-24 14:30:00,118.97,119.36,118.95,119.36,9874.0,116.6606,117.043,116.6409,117.043,9874.0
2023-01-24 15:00:00,119.4,119.41,119.24,119.35,11605.0,117.0822,117.092,116.9253,117.0332,11605.0
2023-01-24 15:30:00,119.37,119.49,119.1,119.41,80189.0,117.0528,117.1705,116.788,117.092,80189.0
2023-01-25 09:30:00,118.88,119.52,118.88,119.23,8058.0,116.5723,117.1999,116.5723,116.9155,8058.0
2023-01-25 10:00:00,119.24,120.5,119.24,120.09,15714.0,116.9253,118.1609,116.9253,117.7588,15714.0
2023-01-25 10:30:00,120.05,120.1,119.25,119.6,19896.0,117.7196,117.7686,116.9351,117.2783,19896.0
2023-01-25 11:00:00,119.65,120.0,119.64,119.83,14370.0,117.3274,117.6706,117.3175,117.5039,14370.0
2023-01-25 11:30:00,119.91,120.05,119.67,119.94,15929.0,117.5823,117.7196,117.347,117.6117,15929.0
2023-01-25 12:00:00,120.0,120.04,119.76,119.84,6128.0,117.6706,117.7098,117.4352,117.5137,6128.0
2023-01-25 12:30:00,119.85,120.08,119.85,119.92,12233.0,117.5235,117.749,117.5235,117.5921,12233.0
2023-01-25 13:00:00,119.95,120.1,119.88,120.1,8816.0,117.6215,117.7686,117.5529,117.7686,8816.0
2023-01-25 13:30:00,120.14,120.44,120.13,120.44,3960.0,117.8078,118.102,117.798,118.102,3960.0
2023-01-25 14:00:00,120.38,120.63,120.31,120.33,5628.0,118.0432,118.2883,117.9745,117.9942,5628.0
2023-01-25 14:30:00,120.33,120.44,120.22,120.34,13043.0,117.9942,118.102,117.8863,118.004,13043.0
2023-01-25 15:00:00,120.34,120.73,120.28,120.73,9857.0,118.004,118.3864,117.9451,118.3864,9857.0
2023-01-25 15:30:00,120.79,120.83,120.62,120.74,39965.0,118.4452,118.4844,118.2785,118.3962,39965.0
2023-01-26 09:30:00,120.88,121.18,120.26,120.26,7328.0,118.5335,118.8277,117.9255,117.9255,7328.0
2023-01-26 10:00:00,120.39,120.47,120.2,120.38,4706.0,118.053,118.1314,117.8667,118.0432,4706.0
2023-01-26 10:30:00,120.57,120.8,120.13,120.19,10899.0,118.2295,118.455,117.798,117.8569,10899.0
2023-01-26 11:00:00,120.05,120.58,120.05,120.5,6353.0,117.7196,118.2393,117.7196,118.1609,6353.0
2023-01-26 11:30:00,120.53,120.8,120.4,120.69,5018.0,118.1903,118.455,118.0628,118.3472,5018.0
2023-01-26 12:00:00,120.75,120.85,120.64,120.85,4178.0,118.406,118.5041,118.2981,118.5041,4178.0
2023-01-26 12:30:00,120.83,121.1,120.79,120.81,5309.0,118.4844,118.7492,118.4452,118.4648,5309.0
2023-01-26 13:00:00,120.77,121.1,120.77,121.03,3458.0,118.4256,118.7492,118.4256,118.6806,3458.0
2023-01-26 13:30:00,121.0,121.15,120.97,121.15,5934.0,118.6511,118.7982,118.6217,118.7982,5934.0
2023-01-26 14:00:00,121.08,121.25,120.82,120.84,7063.0,118.7296,118.8963,118.4746,118.4943,7063.0
2023-01-26 14:30:00,120.89,121.12,120.88,121.07,2595.0,118.5433,118.7688,118.5335,118.7198,2595.0
2023-01-26 15:00:00,121.07,121.15,121.0,121.02,8816.0,118.7198,118.7982,118.6511,118.6708,8816.0
2023-01-26 15:30:00,120.97,121.36,120.93,121.31,38582.0,118.6217,119.0042,118.5825,118.9551,38582.0
2023-01-27 09:30:00,121.22,121.22,120.84,121.08,4902.0,118.8669,118.8669,118.4943,118.7296,4902.0
2023-01-27 10:00:00,121.06,121.18,120.77,120.84,4597.0,118.71,118.8277,118.4256,118.4943,4597.0
2023-01-27 10:30:00,120.65,120.65,120.27,120.54,3997.0,118.3079,118.3079,117.9353,118.2001,3997.0
2023-01-27 11:00:00,120.62,120.69,120.45,120.49,6878.0,118.2785,118.3472,118.1118,118.151,6878.0
2023-01-27 11:30:00,120.53,120.74,120.5,120.74,5493.0,118.1903,118.3962,118.1609,118.3962,5493.0
2023-01-27 12:00:00,120.73,120.78,120.41,120.41,3531.0,118.3864,118.4354,118.0726,118.0726,3531.0
2023-01-27 12:30:00,120.41,120.78,120.41,120.64,5134.0,118.0726,118.4354,118.0726,118.2981,5134.0
2023-01-27 13:00:00,120.54,120.55,120.4,120.45,1882.0,118.2001,118.2099,118.0628,118.1118,1882.0
2023-01-27 13:30:00,120.41,120.43,120.15,120.15,2292.0,118.0726,118.0922,117.8176,117.8176,2292.0
2023-01-27 14:00:00,120.12,120.33,119.96,120.19,21913.0,117.7882,117.9942,117.6313,117.8569,21913.0
2023-01-27 14:30:00,120.15,120.58,120.14,120.57,4535.0,117.8176,118.2393,117.8078,118.2295,4535.0
2023-01-27 15:00:00,120.65,120.65,120.06,120.19,8024.0,118.3079,118.3079,117.7294,117.8569,8024.0
2023-01-27 15:30:00,120.2,120.3,119.64,119.64,40974.0,117.8667,117.9647,117.3175,117.3175,40974.0
2023-01-30 09:30:00,119.41,120.06,119.24,120.06,16023.0,117.092,117.7294,116.9253,117.7294,16023.0
2023-01-30 10:00:00,120.05,120.74,120.05,120.71,24447.0,117.7196,118.3962,117.7196,118.3668,24447.0
2023-01-30 10:30:00,120.72,121.02,120.5,120.69,11487.0,118.3766,118.6708,118.1609,118.3472,11487.0
2023-01-30 11:00:00,120.69,120.8,120.38,120.47,10731.0,118.3472,118.455,118.0432,118.1314,10731.0
2023-01-30 11:30:00,120.52,120.52,120.14,120.3,15791.0,118.1805,118.1805,117.8078,117.9647,15791.0
2023-01-30 12:00:00,120.36,120.51,120.25,120.34,5871.0,118.0236,118.1707,117.9157,118.004,5871.0
2023-01-30 12:30:00,120.33,120.33,120.02,120.13,8547.0,117.9942,117.9942,117.6902,117.798,8547.0
2023-01-30 13:00:00,120.09,120.27,120.06,120.09,12301.0,117.7588,117.9353,117.7294,117.7588,12301.0
2023-01-30 13:30:00,120.04,120.44,119.9,120.25,20838.0,117.7098,118.102,117.5725,117.9157,20838.0
2023-01-30 14:00:00,120.26,120.39,120.13,120.29,9998.0,117.9255,118.053,117.798,117.9549,9998.0
2023-01-30 14:30:00,120.24,120.28,119.97,120.25,11633.0,117.9059,117.9451,117.6411,117.9157,11633.0
2023-01-30 15:00:00,120.27,120.31,120.06,120.11,11822.0,117.9353,117.9745,117.7294,117.7784,11822.0
2023-01-30 15:30:00,120.1,120.32,119.76,119.88,62966.0,117.7686,117.9843,117.4352,117.5529,62966.0
2023-01-31 09:30:00,119.87,119.87,118.55,119.0,18843.0,117.5431,117.5431,116.2487,116.69,18843.0
2023-01-31 10:00:00,119.01,119.79,119.0,119.58,20130.0,116.6998,117.4646,116.69,117.2587,20130.0
2023-01-31 10:30:00,119.65,120.07,119.58,119.77,12790.0,117.3274,117.7392,117.2587,117.445,12790.0
2023-01-31 11:00:00,119.78,120.02,119.77,119.94,14213.0,117.4548,117.6902,117.445,117.6117,14213.0
2023-01-31 11:30:00,119.91,120.26,119.85,120.19,54791.0,117.5823,117.9255,117.5235,117.8569,54791.0
2023-01-31 12:00:00,120.15,120.4,120.15,120.33,9596.0,117.8176,118.0628,117.8176,117.9942,9596.0
2023-01-31 12:30:00,120.32,120.49,120.18,120.19,8262.0,117.9843,118.151,117.8471,117.8569,8262.0
2023-01-31 13:00:00,120.19,120.28,120.08,120.12,16073.0,117.8569,117.9451,117.749,117.7882,16073.0
2023-01-31 13:30:00,120.12,120.37,120.11,120.33,11096.0,117.7882,118.0334,117.7784,117.9942,11096.0
2023-01-31 14:00:00,120.35,120.58,120.33,120.46,28349.0,118.0138,118.2393,117.9942,118.1216,28349.0
2023-01-31 14:30:00,120.49,120.53,120.27,120.38,11835.0,118.151,118.1903,117.9353,118.0432,11835.0
2023-01-31 15:00:00,120.4,120.43,120.06,120.07,22542.0,118.0628,118.0922,117.7294,117.7392,22542.0
2023-01-31 15:30:00,120.05,120.85,120.02,120.85,127617.0,117.7196,118.5041,117.6902,118.5041,127617.0
2023-02-01 09:30:00,120.12,121.6,119.79,121.01,76824.0,117.7882,119.2395,117.4646,118.661,76824.0
2023-02-01 10:00:00,121.0,121.65,120.91,121.52,74110.0,118.6511,119.2885,118.5629,119.1611,74110.0
2023-02-01 10:30:00,121.5,121.56,121.19,121.21,56213.0,119.1414,119.2003,118.8375,118.8571,56213.0
2023-02-01 11:00:00,121.2,121.85,121.17,121.45,23175.0,118.8473,119.4846,118.8178,119.0924,23175.0
2023-02-01 11:30:00,121.44,121.59,120.97,120.97,52922.0,119.0826,119.2297,118.6217,118.6217,52922.0
2023-02-01 12:00:00,120.85,121.12,120.59,120.59,29707.0,118.5041,118.7688,118.2491,118.2491,29707.0
2023-02-01 12:30:00,120.61,120.68,120.28,120.48,14865.0,118.2687,118.3374,117.9451,118.1412,14865.0
2023-02-01 13:00:00,120.49,120.69,120.4,120.46,16352.0,118.151,118.3472,118.0628,118.1216,16352.0
2023-02-01 13:30:00,120.45,120.62,120.12,120.12,57437.0,118.1118,118.2785,117.7882,117.7882,57437.0
2023-02-01 14:00:00,120.04,120.25,119.91,120.08,35438.0,117.7098,117.9157,117.5823,117.749,35438.0
2023-02-01 14:30:00,120.11,120.73,119.9,120.43,58101.0,117.7784,118.3864,117.5725,118.0922,58101.0
2023-02-01 15:00:00,120.45,120.9,120.39,120.59,25115.0,118.1118,118.5531,118.053,118.2491,25115.0
2023-02-01 15:30:00,120.59,121.21,120.18,120.23,103495.0,118.2491,118.8571,117.8471,117.8961,103495.0
2023-02-02 09:30:00,123.01,123.41,119.05,119.4,65483.0,120.6221,121.0144,116.739,117.0822,65483.0
2023-02-02 10:00:00,119.51,119.51,117.48,117.51,36042.0,117.1901,117.1901,115.1995,115.2289,36042.0
2023-02-02 10:30:00,117.6,118.39,117.5,118.31,50052.0,115.3171,116.0918,115.2191,116.0134,50052.0
2023-02-02 11:00:00,118.31,119.05,118.14,119.01,53296.0,116.0134,116.739,115.8467,116.6998,53296.0
2023-02-02 11:30:00,119.06,119.13,118.59,118.72,29948.0,116.7488,116.8174,116.2879,116.4154,29948.0
2023-02-02 12:00:00,118.66,118.84,118.37,118.83,20811.0,116.3566,116.5331,116.0722,116.5233,20811.0
2023-02-02 12:30:00,118.84,118.99,118.3,118.68,19919.0,116.5331,116.6802,116.0036,116.3762,19919.0
2023-02-02 13:00:00,118.68,118.68,118.29,118.34,23006.0,116.3762,116.3762,115.9938,116.0428,23006.0
2023-02-02 13:30:00,118.37,118.42,118.15,118.2,57914.0,116.0722,116.1212,115.8565,115.9055,57914.0
2023-02-02 14:00:00,118.2,118.2,117.23,117.34,59473.0,115.9055,115.9055,114.9543,115.0622,59473.0
2023-02-02 14:30:00,117.29,117.44,116.51,116.92,33269.0,115.0132,115.1603,114.2483,114.6504,33269.0
2023-02-02 15:00:00,116.95,117.32,116.53,116.67,46259.0,114.6798,115.0426,114.2679,114.4052,46259.0
2023-02-02 15:30:00,116.73,116.92,116.53,116.76,120990.0,114.464,114.6504,114.2679,114.4935,120990.0
2023-02-03 09:30:00,116.75,118.6,116.64,117.38,25464.0,114.4837,116.2977,114.3758,115.1014,25464.0
2023-02-03 10:00:00,117.31,117.57,116.96,117.47,24111.0,115.0328,115.2877,114.6896,115.1897,24111.0
2023-02-03 10:30:00,117.5,117.57,117.15,117.33,15669.0,115.2191,115.2877,114.8759,115.0524,15669.0
2023-02-03 11:00:00,117.31,117.58,117.3,117.33,27033.0,115.0328,115.2975,115.023,115.0524,27033.0
2023-02-03 11:30:00,117.39,117.77,117.14,117.69,21190.0,115.1112,115.4838,114.8661,115.4054,21190.0
2023-02-03 12:00:00,117.69,118.12,117.69,118.02,17818.0,115.4054,115.8271,115.4054,115.729,17818.0
2023-02-03 12:30:00,118.0,118.9,117.97,118.84,22638.0,115.7094,116.5919,115.68,116.5331,22638.0
2023-02-03 13:00:00,118.83,118.92,118.37,118.6,17852.0,116.5233,116.6115,116.0722,116.2977,17852.0
2023-02-03 13:30:00,118.59,119.21,118.58,119.18,14978.0,116.2879,116.8959,116.2781,116.8665,14978.0
2023-02-03 14:00:00,119.15,119.22,118.79,119.08,23634.0,116.8371,116.9057,116.484,116.7684,23634.0
2023-02-03 14:30:00,119.1,119.51,118.98,119.45,20650.0,116.788,117.1901,116.6704,117.1312,20650.0
2023-02-03 15:00:00,119.4,119.65,119.27,119.4,27956.0,117.0822,117.3274,116.9547,117.0822,27956.0
2023-02-03 15:30:00,119.42,120.18,119.24,120.17,121125.0,117.1018,117.8471,116.9253,117.8373,121125.0
2023-02-06 09:30:00,120.18,120.74,120.07,120.46,22298.0,117.8471,118.3962,117.7392,118.1216,22298.0
2023-02-06 10:00:00,120.37,120.68,119.89,120.64,13907.0,118.0334,118.3374,117.5627,118.2981,13907.0
2023-02-06 10:30:00,120.53,121.02,120.27,120.48,16554.0,118.1903,118.6708,117.9353,118.1412,16554.0
2023-02-06 11:00:00,120.55,120.8,120.35,120.55,30447.0,118.2099,118.455,118.0138,118.2099,30447.0
2023-02-06 11:30:00,120.57,121.03,120.41,120.49,17419.0,118.2295,118.6806,118.0726,118.151,17419.0
2023-02-06 12:00:00,120.5,120.58,120.12,120.46,17248.0,118.1609,118.2393,117.7882,118.1216,17248.0
2023-02-06 12:30:00,120.41,120.91,120.28,120.69,21906.0,118.0726,118.5629,117.9451,118.3472,21906.0
2023-02-06 13:00:00,120.72,121.27,120.7,121.17,6142.0,118.3766,118.9159,118.357,118.8178,6142.0
2023-02-06 13:30:00,121.12,121.31,120.99,121.11,9721.0,118.7688,118.9551,118.6413,118.759,9721.0
2023-02-06 14:00:00,121.12,121.29,121.12,121.26,11256.0,118.7688,118.9355,118.7688,118.9061,11256.0
2023-02-06 14:30:00,121.32,121.32,121.01,121.17,7431.0,118.9649,118.9649,118.661,118.8178,7431.0
2023-02-06 15:00:00,121.14,121.37,120.96,121.04,14121.0,118.7884,119.014,118.6119,118.6904,14121.0
2023-02-06 15:30:00,121.02,121.67,120.91,121.46,59136.0,118.6708,119.3081,118.5629,119.1022,59136.0
2023-02-07 09:30:00,120.83,121.6,120.82,121.6,15036.0,118.4844,119.2395,118.4746,119.2395,15036.0
2023-02-07 10:00:00,121.55,121.64,120.39,120.6,15254.0,119.1905,119.2787,118.053,118.2589,15254.0
2023-02-07 10:30:00,120.56,120.62,120.32,120.34,15913.0,118.2197,118.2785,117.9843,118.004,15913.0
2023-02-07 11:00:00,120.35,120.68,120.26,120.6,13130.0,118.0138,118.3374,117.9255,118.2589,13130.0
2023-02-07 11:30:00,120.68,120.92,120.68,120.82,12348.0,118.3374,118.5727,118.3374,118.4746,12348.0
2023-02-07 12:00:00,120.84,121.02,120.76,120.77,13871.0,118.4943,118.6708,118.4158,118.4256,13871.0
2023-02-07 12:30:00,120.78,121.89,120.67,121.68,18100.0,118.4354,119.5239,118.3276,119.3179,18100.0
2023-02-07 13:00:00,121.75,122.16,121.57,121.57,42543.0,119.3866,119.7886,119.2101,119.2101,42543.0
2023-02-07 13:30:00,121.53,121.53,120.67,120.84,12027.0,119.1709,119.1709,118.3276,118.4943,12027.0
2023-02-07 14:00:00,120.91,121.51,120.91,121.48,14066.0,118.5629,119.1512,118.5629,119.1218,14066.0
2023-02-07 14:30:00,121.49,121.64,121.33,121.48,16597.0,119.1316,119.2787,118.9747,119.1218,16597.0
2023-02-07 15:00:00,121.54,121.83,121.53,121.68,34816.0,119.1807,119.465,119.1709,119.3179,34816.0
2023-02-07 15:30:00,121.68,121.76,121.54,121.72,87949.0,119.3179,119.3964,119.1807,119.3572,87949.0
2023-02-08 09:30:00,121.21,122.75,121.18,122.75,15183.0,118.8571,120.3672,118.8277,120.3672,15183.0
2023-02-08 10:00:00,122.67,122.69,121.44,121.8,18265.0,120.2887,120.3083,119.0826,119.4356,18265.0
2023-02-08 10:30:00,121.66,121.88,121.38,121.51,13781.0,119.2983,119.5141,119.0238,119.1512,13781.0
2023-02-08 11:00:00,121.51,121.78,121.22,121.39,11412.0,119.1512,119.416,118.8669,119.0336,11412.0
2023-02-08 11:30:00,121.35,121.35,121.07,121.21,8774.0,118.9944,118.9944,118.7198,118.8571,8774.0
2023-02-08 12:00:00,121.27,121.51,121.25,121.51,7183.0,118.9159,119.1512,118.8963,119.1512,7183.0
2023-02-08 12:30:00,121.5,121.68,121.35,121.63,5027.0,119.1414,119.3179,118.9944,119.2689,5027.0
2023-02-08 13:00:00,121.57,121.89,121.57,121.64,6742.0,119.2101,119.5239,119.2101,119.2787,6742.0
2023-02-08 13:30:00,121.67,121.73,121.42,121.42,5910.0,119.3081,119.367,119.063,119.063,5910.0
2023-02-08 14:00:00,121.42,121.53,121.25,121.48,11057.0,119.063,119.1709,118.8963,119.1218,11057.0
2023-02-08 14:30:00,121.48,121.78,121.41,121.77,22461.0,119.1218,119.416,119.0532,119.4062,22461.0
2023-02-08 15:00:00,121.8,121.86,121.57,121.76,18414.0,119.4356,119.4945,119.2101,119.3964,18414.0
2023-02-08 15:30:00,121.75,121.88,121.46,121.77,37806.0,119.3866,119.5141,119.1022,119.4062,37806.0
2023-02-09 09:30:00,122.36,123.52,122.08,122.65,15361.0,119.9847,121.1222,119.7102,120.2691,15361.0
2023-02-09 10:00:00,122.73,122.87,122.11,122.27,8440.0,120.3476,120.4848,119.7396,119.8965,8440.0
2023-02-09 10:30:00,122.3,122.54,122.15,122.27,8579.0,119.9259,120.1613,119.7788,119.8965,8579.0
2023-02-09 11:00:00,122.28,122.3,121.77,121.99,8392.0,119.9063,119.9259,119.4062,119.6219,8392.0
2023-02-09 11:30:00,121.94,121.95,121.73,121.82,7023.0,119.5729,119.5827,119.367,119.4552,7023.0
2023-02-09 12:00:00,121.91,121.91,121.76,121.76,4341.0,119.5435,119.5435,119.3964,119.3964,4341.0
2023-02-09 12:30:00,121.73,121.73,121.15,121.18,5138.0,119.367,119.367,118.7982,118.8277,5138.0
2023-02-09 13:00:00,121.16,121.27,120.97,120.97,5517.0,118.808,118.9159,118.6217,118.6217,5517.0
2023-02-09 13:30:00,120.96,121.06,120.66,120.74,6573.0,118.6119,118.71,118.3177,118.3962,6573.0
2023-02-09 14:00:00,120.68,120.76,120.6,120.67,5567.0,118.3374,118.4158,118.2589,118.3276,5567.0
2023-02-09 14:30:00,120.67,120.92,120.67,120.79,6428.0,118.3276,118.5727,118.3276,118.4452,6428.0
2023-02-09 15:00:00,120.72,120.72,120.31,120.38,10294.0,118.3766,118.3766,117.9745,118.0432,10294.0
2023-02-09 15:30:00,120.35,120.65,120.07,120.11,57568.0,118.0138,118.3079,117.7392,117.7784,57568.0
2023-02-10 09:30:00,120.3,120.62,120.16,120.62,6797.0,117.9647,118.2785,117.8275,118.2785,6797.0
2023-02-10 10:00:00,120.48,120.9,120.19,120.84,14160.0,118.1412,118.5531,117.8569,118.4943,14160.0
2023-02-10 10:30:00,120.81,120.82,120.59,120.68,6323.0,118.4648,118.4746,118.2491,118.3374,6323.0
2023-02-10 11:00:00,120.68,120.78,120.48,120.48,13687.0,118.3374,118.4354,118.1412,118.1412,13687.0
2023-02-10 11:30:00,120.57,120.65,120.27,120.36,12657.0,118.2295,118.3079,117.9353,118.0236,12657.0
2023-02-10 12:00:00,120.41,120.42,120.15,120.35,14835.0,118.0726,118.0824,117.8176,118.0138,14835.0
2023-02-10 12:30:00,120.39,120.92,120.37,120.84,5038.0,118.053,118.5727,118.0334,118.4943,5038.0
2023-02-10 13:00:00,120.89,120.89,120.58,120.59,13815.0,118.5433,118.5433,118.2393,118.2491,13815.0
2023-02-10 13:30:00,120.6,120.75,120.48,120.65,9257.0,118.2589,118.406,118.1412,118.3079,9257.0
2023-02-10 14:00:00,120.66,120.68,120.5,120.6,4906.0,118.3177,118.3374,118.1609,118.2589,4906.0
2023-02-10 14:30:00,120.59,120.93,120.57,120.92,4685.0,118.2491,118.5825,118.2295,118.5727,4685.0
2023-02-10 15:00:00,120.95,121.05,120.87,121.05,10548.0,118.6021,118.7002,118.5237,118.7002,10548.0
2023-02-10 15:30:00,121.08,121.53,121.04,121.53,54201.0,118.7296,119.1709,118.6904,119.1709,54201.0
2023-02-13 09:30:00,121.53,122.13,121.53,122.12,12293.0,119.1709,119.7592,119.1709,119.7494,12293.0
2023-02-13 10:00:00,122.12,122.75,122.09,122.64,8961.0,119.7494,120.3672,119.72,120.2593,8961.0
2023-02-13 10:30:00,122.68,123.0,122.53,122.86,18539.0,120.2985,120.6123,120.1514,120.475,18539.0
2023-02-13 11:00:00,122.88,122.89,122.27,122.29,6323.0,120.4947,120.5045,119.8965,119.9161,6323.0
2023-02-13 11:30:00,122.25,122.31,122.07,122.09,5856.0,119.8769,119.9357,119.7004,119.72,5856.0
2023-02-13 12:00:00,122.19,122.23,121.96,122.22,5479.0,119.818,119.8573,119.5925,119.8475,5479.0
2023-02-13 12:30:00,122.19,122.3,122.09,122.3,5179.0,119.818,119.9259,119.72,119.9259,5179.0
2023-02-13 13:00:00,122.33,122.38,122.16,122.24,5269.0,119.9553,120.0044,119.7886,119.8671,5269.0
2023-02-13 13:30:00,122.27,122.66,122.27,122.63,5274.0,119.8965,120.2789,119.8965,120.2495,5274.0
2023-02-13 14:00:00,122.7,122.71,122.43,122.44,4995.0,120.3181,120.328,120.0534,120.0632,4995.0
2023-02-13 14:30:00,122.43,122.43,122.16,122.32,5200.0,120.0534,120.0534,119.7886,119.9455,5200.0
2023-02-13 15:00:00,122.3,122.53,122.24,122.48,7629.0,119.9259,120.1514,119.8671,120.1024,7629.0
2023-02-13 15:30:00,122.51,122.77,122.47,122.77,37226.0,120.1318,120.3868,120.0926,120.3868,37226.0
2023-02-14 09:30:00,122.33,122.53,122.33,122.47,6295.0,119.9553,120.1514,119.9553,120.0926,6295.0
2023-02-14 10:00:00,122.23,122.53,122.05,122.28,9939.0,119.8573,120.1514,119.6808,119.9063,9939.0
2023-02-14 10:30:00,122.25,122.25,121.12,121.15,7766.0,119.8769,119.8769,118.7688,118.7982,7766.0
2023-02-14 11:00:00,121.23,121.74,121.22,121.26,9083.0,118.8767,119.3768,118.8669,118.9061,9083.0
2023-02-14 11:30:00,121.22,121.22,120.71,120.86,5512.0,118.8669,118.8669,118.3668,118.5139,5512.0
2023-02-14 12:00:00,120.81,121.11,120.81,121.07,6128.0,118.4648,118.759,118.4648,118.7198,6128.0
2023-02-14 12:30:00,120.94,121.08,120.93,121.08,4731.0,118.5923,118.7296,118.5825,118.7296,4731.0
2023-02-14 13:00:00,121.26,121.46,121.24,121.25,4691.0,118.9061,119.1022,118.8865,118.8963,4691.0
2023-02-14 13:30:00,121.23,121.29,121.03,121.03,4865.0,118.8767,118.9355,118.6806,118.6806,4865.0
2023-02-14 14:00:00,121.06,121.16,120.82,120.9,6362.0,118.71,118.808,118.4746,118.5531,6362.0
2023-02-14 14:30:00,120.91,121.04,120.8,120.93,12119.0,118.5629,118.6904,118.455,118.5825,12119.0
2023-02-14 15:00:00,120.95,121.22,120.82,121.18,14007.0,118.6021,118.8669,118.4746,118.8277,14007.0
2023-02-14 15:30:00,121.13,121.17,120.63,120.67,35617.0,118.7786,118.8178,118.2883,118.3276,35617.0
2023-02-15 09:30:00,121.18,121.18,120.49,120.6,10664.0,118.8277,118.8277,118.151,118.2589,10664.0
2023-02-15 10:00:00,120.76,121.18,120.76,120.98,4880.0,118.4158,118.8277,118.4158,118.6315,4880.0
2023-02-15 10:30:00,121.13,121.2,120.92,121.09,4326.0,118.7786,118.8473,118.5727,118.7394,4326.0
2023-02-15 11:00:00,121.12,121.21,120.88,121.16,18486.0,118.7688,118.8571,118.5335,118.808,18486.0
2023-02-15 11:30:00,121.14,121.14,120.86,120.99,9186.0,118.7884,118.7884,118.5139,118.6413,9186.0
2023-02-15 12:00:00,121.0,121.0,120.78,120.87,5989.0,118.6511,118.6511,118.4354,118.5237,5989.0
2023-02-15 12:30:00,120.96,121.33,120.87,121.33,11980.0,118.6119,118.9747,118.5237,118.9747,11980.0
2023-02-15 13:00:00,121.31,121.37,121.17,121.34,11978.0,118.9551,119.014,118.8178,118.9845,11978.0
2023-02-15 13:30:00,121.35,121.45,121.12,121.24,12837.0,118.9944,119.0924,118.7688,118.8865,12837.0
2023-02-15 14:00:00,121.28,121.45,121.06,121.12,9753.0,118.9257,119.0924,118.71,118.7688,9753.0
2023-02-15 14:30:00,121.13,121.25,120.93,121.01,10310.0,118.7786,118.8963,118.5825,118.661,10310.0
2023-02-15 15:00:00,121.0,121.14,120.91,121.14,12745.0,118.6511,118.7884,118.5629,118.7884,12745.0
2023-02-15 15:30:00,121.14,121.18,120.81,121.04,71916.0,118.7884,118.8277,118.4648,118.6904,71916.0
2023-02-16 09:30:00,120.61,121.69,120.61,121.01,9263.0,118.2687,119.3278,118.2687,118.661,9263.0
2023-02-16 10:00:00,121.04,121.92,120.97,121.91,10326.0,118.6904,119.5533,118.6217,119.5435,10326.0
2023-02-16 10:30:00,121.95,122.05,121.68,121.74,8751.0,119.5827,119.6808,119.3179,119.3768,8751.0
2023-02-16 11:00:00,121.82,121.87,121.58,121.77,5857.0,119.4552,119.5043,119.2199,119.4062,5857.0
2023-02-16 11:30:00,121.76,121.76,121.51,121.57,3078.0,119.3964,119.3964,119.1512,119.2101,3078.0
2023-02-16 12:00:00,121.6,121.97,121.56,121.97,3768.0,119.2395,119.6023,119.2003,119.6023,3768.0
2023-02-16 12:30:00,121.91,122.11,121.87,122.07,3137.0,119.5435,119.7396,119.5043,119.7004,3137.0
2023-02-16 13:00:00,122.1,122.28,122.06,122.11,4638.0,119.7298,119.9063,119.6906,119.7396,4638.0
2023-02-16 13:30:00,122.17,122.17,121.98,122.01,5844.0,119.7984,119.7984,119.6121,119.6415,5844.0
2023-02-16 14:00:00,122.04,122.56,122.02,122.55,7299.0,119.671,120.1809,119.6513,120.1711,7299.0
2023-02-16 14:30:00,122.52,122.52,122.32,122.33,5149.0,120.1416,120.1416,119.9455,119.9553,5149.0
2023-02-16 15:00:00,122.31,122.32,122.0,122.06,9902.0,119.9357,119.9455,119.6317,119.6906,9902.0
2023-02-16 15:30:00,122.08,122.13,121.5,121.53,30864.0,119.7102,119.7592,119.1414,119.1709,30864.0
2023-02-17 09:30:00,121.66,122.03,121.45,121.83,16961.0,119.2983,119.6612,119.0924,119.465,16961.0
2023-02-17 10:00:00,121.88,122.36,121.87,122.19,15602.0,119.5141,119.9847,119.5043,119.818,15602.0
2023-02-17 10:30:00,122.22,122.44,121.87,121.91,4909.0,119.8475,120.0632,119.5043,119.5435,4909.0
2023-02-17 11:00:00,121.89,122.3,121.88,122.15,11488.0,119.5239,119.9259,119.5141,119.7788,11488.0
2023-02-17 11:30:00,122.14,122.74,122.09,122.36,12846.0,119.769,120.3574,119.72,119.9847,12846.0
2023-02-17 12:00:00,122.41,122.58,122.38,122.55,5459.0,120.0338,120.2005,120.0044,120.1711,5459.0
2023-02-17 12:30:00,122.52,122.54,122.38,122.41,5115.0,120.1416,120.1613,120.0044,120.0338,5115.0
2023-02-17 13:00:00,122.42,122.83,122.4,122.49,11067.0,120.0436,120.4456,120.024,120.1122,11067.0
2023-02-17 13:30:00,122.53,122.53,122.33,122.33,4626.0,120.1514,120.1514,119.9553,119.9553,4626.0
2023-02-17 14:00:00,122.38,122.67,122.27,122.67,9792.0,120.0044,120.2887,119.8965,120.2887,9792.0
2023-02-17 14:30:00,122.67,122.72,122.46,122.66,7152.0,120.2887,120.3378,120.0828,120.2789,7152.0
2023-02-17 15:00:00,122.68,122.76,122.56,122.65,11902.0,120.2985,120.377,120.1809,120.2691,11902.0
2023-02-17 15:30:00,122.68,122.95,122.31,122.95,60928.0,120.2985,120.5633,119.9357,120.5633,60928.0
2023-02-21 09:30:00,122.87,122.87,121.72,121.72,11922.0,120.4848,120.4848,119.3572,119.3572,11922.0
2023-02-21 10:00:00,121.6,121.91,121.46,121.88,6351.0,119.2395,119.5435,119.1022,119.5141,6351.0
2023-02-21 10:30:00,121.94,121.99,121.17,121.17,5175.0,119.5729,119.6219,118.8178,118.8178,5175.0
2023-02-21 11:00:00,121.19,121.26,121.03,121.12,8787.0,118.8375,118.9061,118.6806,118.7688,8787.0
2023-02-21 11:30:00,121.12,121.13,120.85,120.96,7055.0,118.7688,118.7786,118.5041,118.6119,7055.0
2023-02-21 12:00:00,121.06,121.16,120.92,121.07,5959.0,118.71,118.808,118.5727,118.7198,5959.0
2023-02-21 12:30:00,121.02,121.22,120.95,121.17,8613.0,118.6708,118.8669,118.6021,118.8178,8613.0
2023-02-21 13:00:00,121.23,121.38,120.95,120.99,10212.0,118.8767,119.0238,118.6021,118.6413,10212.0
2023-02-21 13:30:00,121.01,121.06,120.78,120.8,7405.0,118.661,118.71,118.4354,118.455,7405.0
2023-02-21 14:00:00,120.84,120.87,120.47,120.64,7847.0,118.4943,118.5237,118.1314,118.2981,7847.0
2023-02-21 14:30:00,120.67,121.09,120.66,121.08,9356.0,118.3276,118.7394,118.3177,118.7296,9356.0
2023-02-21 15:00:00,121.14,121.14,120.91,121.04,12707.0,118.7884,118.7884,118.5629,118.6904,12707.0
2023-02-21 15:30:00,121.06,121.24,120.69,120.79,59166.0,118.71,118.8865,118.3472,118.4452,59166.0
2023-02-22 09:30:00,120.03,121.5,120.03,121.32,13522.0,117.7,119.1414,117.7,118.9649,13522.0
2023-02-22 10:00:00,121.43,121.53,121.08,121.36,10970.0,119.0728,119.1709,118.7296,119.0042,10970.0
2023-02-22 10:30:00,121.27,121.27,120.9,121.11,6297.0,118.9159,118.9159,118.5531,118.759,6297.0
2023-02-22 11:00:00,121.12,121.21,120.81,120.88,9480.0,118.7688,118.8571,118.4648,118.5335,9480.0
2023-02-22 11:30:00,120.88,121.21,120.87,121.01,6930.0,118.5335,118.8571,118.5237,118.661,6930.0
2023-02-22 12:00:00,121.03,121.2,120.88,121.12,7291.0,118.6806,118.8473,118.5335,118.7688,7291.0
2023-02-22 12:30:00,121.08,121.44,121.0,121.29,8950.0,118.7296,119.0826,118.6511,118.9355,8950.0
2023-02-22 13:00:00,121.23,121.45,120.99,121.01,19554.0,118.8767,119.0924,118.6413,118.661,19554.0
2023-02-22 13:30:00,121.04,121.13,120.67,120.71,15947.0,118.6904,118.7786,118.3276,118.3668,15947.0
2023-02-22 14:00:00,120.66,121.03,120.54,120.82,7596.0,118.3177,118.6806,118.2001,118.4746,7596.0
2023-02-22 14:30:00,120.88,120.88,120.14,120.29,7872.0,118.5335,118.5335,117.8078,117.9549,7872.0
2023-02-22 15:00:00,120.19,120.26,120.01,120.23,11031.0,117.8569,117.9255,117.6804,117.8961,11031.0
2023-02-22 15:30:00,120.2,120.54,119.95,120.51,40556.0,117.8667,118.2001,117.6215,118.1707,40556.0
2023-02-23 09:30:00,121.1,122.01,121.1,121.7,11984.0,118.7492,119.6415,118.7492,119.3376,11984.0
2023-02-23 10:00:00,121.74,122.11,121.72,121.83,5098.0,119.3768,119.7396,119.3572,119.465,5098.0
2023-02-23 10:30:00,121.77,121.82,121.15,121.15,9463.0,119.4062,119.4552,118.7982,118.7982,9463.0
2023-02-23 11:00:00,121.1,121.42,120.98,120.98,6029.0,118.7492,119.063,118.6315,118.6315,6029.0
2023-02-23 11:30:00,120.9,120.9,120.25,120.42,8733.0,118.5531,118.5531,117.9157,118.0824,8733.0
2023-02-23 12:00:00,120.45,120.56,120.36,120.36,6685.0,118.1118,118.2197,118.0236,118.0236,6685.0
2023-02-23 12:30:00,120.32,120.6,120.26,120.6,3262.0,117.9843,118.2589,117.9255,118.2589,3262.0
2023-02-23 13:00:00,120.72,120.82,120.61,120.71,5007.0,118.3766,118.4746,118.2687,118.3668,5007.0
2023-02-23 13:30:00,120.68,120.72,120.54,120.6,4960.0,118.3374,118.3766,118.2001,118.2589,4960.0
2023-02-23 14:00:00,120.56,120.88,120.52,120.88,4529.0,118.2197,118.5335,118.1805,118.5335,4529.0
2023-02-23 14:30:00,120.91,121.07,120.89,121.04,7070.0,118.5629,118.7198,118.5433,118.6904,7070.0
2023-02-23 15:00:00,121.1,121.2,121.0,121.14,7777.0,118.7492,118.8473,118.6511,118.7884,7777.0
2023-02-23 15:30:00,121.13,121.13,120.47,120.48,32445.0,118.7786,118.7786,118.1314,118.1412,32445.0
2023-02-24 09:30:00,120.39,120.97,120.13,120.73,12700.0,118.053,118.6217,117.798,118.3864,12700.0
2023-02-24 10:00:00,120.68,121.02,120.35,120.35,19512.0,118.3374,118.6708,118.0138,118.0138,19512.0
2023-02-24 10:30:00,120.38,121.1,120.31,121.05,16109.0,118.0432,118.7492,117.9745,118.7002,16109.0
2023-02-24 11:00:00,121.17,121.57,121.14,121.21,13498.0,118.8178,119.2101,118.7884,118.8571,13498.0
2023-02-24 11:30:00,121.09,121.4,121.04,121.07,9207.0,118.7394,119.0434,118.6904,118.7198,9207.0
2023-02-24 12:00:00,121.07,121.51,121.07,121.45,2796.0,118.7198,119.1512,118.7198,119.0924,2796.0
2023-02-24 12:30:00,121.57,121.7,121.04,121.04,19929.0,119.2101,119.3376,118.6904,118.6904,19929.0
2023-02-24 13:00:00,121.07,121.77,121.06,121.71,12797.0,118.7198,119.4062,118.71,119.3474,12797.0
2023-02-24 13:30:00,121.64,122.1,121.59,121.97,4249.0,119.2787,119.7298,119.2297,119.6023,4249.0
2023-02-24 14:00:00,122.03,122.34,122.01,122.29,6703.0,119.6612,119.9651,119.6415,119.9161,6703.0
2023-02-24 14:30:00,122.25,122.51,122.0,122.51,4766.0,119.8769,120.1318,119.6317,120.1318,4766.0
2023-02-24 15:00:00,122.55,122.69,122.33,122.55,13007.0,120.1711,120.3083,119.9553,120.1711,13007.0
2023-02-24 15:30:00,122.41,122.41,121.77,122.01,30455.0,120.0338,120.0338,119.4062,119.6415,30455.0
2023-02-27 09:30:00,122.34,123.14,122.07,123.08,14718.0,119.9651,120.7496,119.7004,120.6908,14718.0
2023-02-27 10:00:00,123.12,123.29,122.61,122.82,32486.0,120.73,120.8967,120.2299,120.4358,32486.0
2023-02-27 10:30:00,122.78,122.91,121.72,121.72,42548.0,120.3966,120.5241,119.3572,119.3572,42548.0
2023-02-27 11:00:00,121.82,121.82,120.68,120.68,41062.0,119.4552,119.4552,118.3374,118.3374,41062.0
2023-02-27 11:30:00,120.72,120.83,120.35,120.61,16605.0,118.3766,118.4844,118.0138,118.2687,16605.0
2023-02-27 12:00:00,120.61,120.69,120.22,120.6,11147.0,118.2687,118.3472,117.8863,118.2589,11147.0
2023-02-27 12:30:00,120.57,120.78,120.35,120.43,10959.0,118.2295,118.4354,118.0138,118.0922,10959.0
2023-02-27 13:00:00,120.48,120.69,120.24,120.67,15906.0,118.1412,118.3472,117.9059,118.3276,15906.0
2023-02-27 13:30:00,120.64,120.92,120.53,120.69,20671.0,118.2981,118.5727,118.1903,118.3472,20671.0
2023-02-27 14:00:00,120.73,121.38,120.73,121.08,10951.0,118.3864,119.0238,118.3864,118.7296,10951.0
2023-02-27 14:30:00,121.06,121.14,120.93,121.0,8837.0,118.71,118.7884,118.5825,118.6511,8837.0
2023-02-27 15:00:00,121.02,121.02,120.77,120.95,12062.0,118.6708,118.6708,118.4256,118.6021,12062.0
2023-02-27 15:30:00,120.93,121.15,120.76,120.91,54898.0,118.5825,118.7982,118.4158,118.5629,54898.0
2023-02-28 09:30:00,121.43,121.49,120.73,121.33,8975.0,119.0728,119.1316,118.3864,118.9747,8975.0
2023-02-28 10:00:00,121.39,121.6,120.97,121.6,13864.0,119.0336,119.2395,118.6217,119.2395,13864.0
2023-02-28 10:30:00,121.59,121.75,121.42,121.5,20913.0,119.2297,119.3866,119.063,119.1414,20913.0
2023-02-28 11:00:00,121.54,121.56,121.27,121.51,13583.0,119.1807,119.2003,118.9159,119.1512,13583.0
2023-02-28 11:30:00,121.55,121.55,121.03,121.03,16328.0,119.1905,119.1905,118.6806,118.6806,16328.0
2023-02-28 12:00:00,121.07,121.91,121.07,121.9,32020.0,118.7198,119.5435,118.7198,119.5337,32020.0
2023-02-28 12:30:00,121.93,122.14,121.69,122.09,6610.0,119.5631,119.769,119.3278,119.72,6610.0
2023-02-28 13:00:00,122.03,122.1,121.78,121.89,11194.0,119.6612,119.7298,119.416,119.5239,11194.0
2023-02-28 13:30:00,121.9,122.04,121.77,122.04,10820.0,119.5337,119.671,119.4062,119.671,10820.0
2023-02-28 14:00:00,122.06,122.1,121.45,121.52,12021.0,119.6906,119.7298,119.0924,119.1611,12021.0
2023-02-28 14:30:00,121.57,121.69,121.48,121.5,7731.0,119.2101,119.3278,119.1218,119.1414,7731.0
2023-02-28 15:00:00,121.48,121.72,121.37,121.52,26322.0,119.1218,119.3572,119.014,119.1611,26322.0
2023-02-28 15:30:00,121.51,122.02,121.44,121.71,70020.0,119.1512,119.6513,119.0826,119.3474,70020.0
2023-03-01 09:30:00,120.89,122.18,120.89,121.74,21688.0,118.5433,119.8082,118.5433,119.3768,21688.0
2023-03-01 10:00:00,121.94,122.48,121.4,122.48,10036.0,119.5729,120.1024,119.0434,120.1024,10036.0
2023-03-01 10:30:00,122.46,123.14,122.37,123.14,16663.0,120.0828,120.7496,119.9946,120.7496,16663.0
2023-03-01 11:00:00,123.11,123.15,122.11,122.37,23957.0,120.7202,120.7594,119.7396,119.9946,23957.0
2023-03-01 11:30:00,122.32,122.95,122.32,122.93,17863.0,119.9455,120.5633,119.9455,120.5437,17863.0
2023-03-01 12:00:00,122.95,123.14,122.89,123.0,14346.0,120.5633,120.7496,120.5045,120.6123,14346.0
2023-03-01 12:30:00,123.02,123.4,122.97,123.4,16228.0,120.6319,121.0046,120.5829,121.0046,16228.0
2023-03-01 13:00:00,123.39,123.41,122.92,122.94,10328.0,120.9948,121.0144,120.5339,120.5535,10328.0
2023-03-01 13:30:00,122.92,122.92,122.31,122.46,17316.0,120.5339,120.5339,119.9357,120.0828,17316.0
2023-03-01 14:00:00,122.46,122.47,122.3,122.31,18895.0,120.0828,120.0926,119.9259,119.9357,18895.0
2023-03-01 14:30:00,122.25,122.28,121.3,121.31,31363.0,119.8769,119.9063,118.9453,118.9551,31363.0
2023-03-01 15:00:00,121.38,121.81,121.2,121.47,40571.0,119.0238,119.4454,118.8473,119.112,40571.0
2023-03-01 15:30:00,121.43,121.76,121.43,121.67,57036.0,119.0728,119.3964,119.0728,119.3081,57036.0
2023-03-02 09:30:00,120.92,121.09,119.89,120.5,16844.0,118.5727,118.7394,117.5627,118.1609,16844.0
2023-03-02 10:00:00,120.51,120.54,120.0,120.35,14207.0,118.1707,118.2001,117.6706,118.0138,14207.0
2023-03-02 10:30:00,120.44,120.91,120.44,120.91,14579.0,118.102,118.5629,118.102,118.5629,14579.0
2023-03-02 11:00:00,120.94,120.95,120.41,120.61,17173.0,118.5923,118.6021,118.0726,118.2687,17173.0
2023-03-02 11:30:00,120.56,120.64,120.36,120.46,7566.0,118.2197,118.2981,118.0236,118.1216,7566.0
2023-03-02 12:00:00,120.45,120.53,120.37,120.41,8932.0,118.1118,118.1903,118.0334,118.0726,8932.0
2023-03-02 12:30:00,120.45,120.52,120.22,120.43,12252.0,118.1118,118.1805,117.8863,118.0922,12252.0
2023-03-02 13:00:00,120.46,120.51,120.28,120.29,11878.0,118.1216,118.1707,117.9451,117.9549,11878.0
2023-03-02 13:30:00,120.32,120.63,120.3,120.62,11070.0,117.9843,118.2883,117.9647,118.2785,11070.0
2023-03-02 14:00:00,120.65,120.76,120.39,120.56,8211.0,118.3079,118.4158,118.053,118.2197,8211.0
2023-03-02 14:30:00,120.59,120.7,120.52,120.65,16512.0,118.2491,118.357,118.1805,118.3079,16512.0
2023-03-02 15:00:00,120.65,120.86,120.44,120.83,17229.0,118.3079,118.5139,118.102,118.4844,17229.0
2023-03-02 15:30:00,120.84,121.04,120.64,120.79,87484.0,118.4943,118.6904,118.2981,118.4452,87484.0
2023-03-03 09:30:00,121.0,121.17,120.33,120.65,10832.0,118.6511,118.8178,117.9942,118.3079,10832.0
2023-03-03 10:00:00,120.57,120.71,120.06,120.37,7622.0,118.2295,118.3668,117.7294,118.0334,7622.0
2023-03-03 10:30:00,120.45,120.58,120.18,120.58,9499.0,118.1118,118.2393,117.8471,118.2393,9499.0
2023-03-03 11:00:00,120.62,120.72,120.46,120.61,5960.0,118.2785,118.3766,118.1216,118.2687,5960.0
2023-03-03 11:30:00,120.64,120.86,120.53,120.81,7791.0,118.2981,118.5139,118.1903,118.4648,7791.0
2023-03-03 12:00:00,120.75,121.08,120.75,121.01,5430.0,118.406,118.7296,118.406,118.661,5430.0
2023-03-03 12:30:00,121.04,121.12,120.8,120.91,8150.0,118.6904,118.7688,118.455,118.5629,8150.0
2023-03-03 13:00:00,120.86,121.07,120.86,120.91,3594.0,118.5139,118.7198,118.5139,118.5629,3594.0
2023-03-03 13:30:00,120.93,120.93,120.56,120.7,14655.0,118.5825,118.5825,118.2197,118.357,14655.0
2023-03-03 14:00:00,120.74,120.79,120.6,120.78,7350.0,118.3962,118.4452,118.2589,118.4354,7350.0
2023-03-03 14:30:00,120.81,120.82,120.71,120.82,8134.0,118.4648,118.4746,118.3668,118.4746,8134.0
2023-03-03 15:00:00,120.82,121.05,120.81,120.87,12766.0,118.4746,118.7002,118.4648,118.5237,12766.0
2023-03-03 15:30:00,120.84,120.88,120.54,120.58,60119.0,118.4943,118.5335,118.2001,118.2393,60119.0
2023-03-06 09:30:00,120.71,121.76,120.71,121.33,10412.0,118.3668,119.3964,118.3668,118.9747,10412.0
2023-03-06 10:00:00,121.34,121.95,121.23,121.38,10528.0,118.9845,119.5827,118.8767,119.0238,10528.0
2023-03-06 10:30:00,121.38,121.4,120.87,121.04,26375.0,119.0238,119.0434,118.5237,118.6904,26375.0
2023-03-06 11:00:00,121.12,121.31,121.09,121.09,8884.0,118.7688,118.9551,118.7394,118.7394,8884.0
2023-03-06 11:30:00,121.15,121.44,121.04,121.43,12930.0,118.7982,119.0826,118.6904,119.0728,12930.0
2023-03-06 12:00:00,121.45,121.6,121.37,121.37,7980.0,119.0924,119.2395,119.014,119.014,7980.0
2023-03-06 12:30:00,121.39,121.39,121.17,121.32,6266.0,119.0336,119.0336,118.8178,118.9649,6266.0
2023-03-06 13:00:00,121.35,121.36,121.14,121.18,11451.0,118.9944,119.0042,118.7884,118.8277,11451.0
2023-03-06 13:30:00,121.18,121.18,120.57,120.63,21490.0,118.8277,118.8277,118.2295,118.2883,21490.0
2023-03-06 14:00:00,120.63,120.91,120.55,120.84,11451.0,118.2883,118.5629,118.2099,118.4943,11451.0
2023-03-06 14:30:00,120.87,120.94,120.74,120.92,12690.0,118.5237,118.5923,118.3962,118.5727,12690.0
2023-03-06 15:00:00,120.97,120.97,120.5,120.55,17908.0,118.6217,118.6217,118.1609,118.2099,17908.0
2023-03-06 15:30:00,120.5,120.91,120.48,120.72,54138.0,118.1609,118.5629,118.1412,118.3766,54138.0
2023-03-07 09:30:00,120.92,121.65,120.28,121.65,16486.0,118.5727,119.2885,117.9451,119.2885,16486.0
2023-03-07 10:00:00,121.71,121.71,120.83,121.14,13894.0,119.3474,119.3474,118.4844,118.7884,13894.0
2023-03-07 10:30:00,121.18,121.19,120.06,120.06,41367.0,118.8277,118.8375,117.7294,117.7294,41367.0
2023-03-07 11:00:00,120.08,120.34,119.61,119.68,37031.0,117.749,118.004,117.2881,117.3568,37031.0
2023-03-07 11:30:00,119.71,119.95,119.7,119.77,21771.0,117.3862,117.6215,117.3764,117.445,21771.0
2023-03-07 12:00:00,119.77,120.17,119.76,119.8,22458.0,117.445,117.8373,117.4352,117.4744,22458.0
2023-03-07 12:30:00,119.82,120.0,119.69,119.7,13168.0,117.4941,117.6706,117.3666,117.3764,13168.0
2023-03-07 13:00:00,119.65,119.71,119.28,119.52,13694.0,117.3274,117.3862,116.9645,117.1999,13694.0
2023-03-07 13:30:00,119.47,119.62,119.32,119.41,23392.0,117.1508,117.2979,117.0038,117.092,23392.0
2023-03-07 14:00:00,119.5,119.91,119.39,119.85,9712.0,117.1803,117.5823,117.0724,117.5235,9712.0
2023-03-07 14:30:00,119.87,120.01,119.83,119.89,10827.0,117.5431,117.6804,117.5039,117.5627,10827.0
2023-03-07 15:00:00,119.91,120.25,119.9,120.15,12914.0,117.5823,117.9157,117.5725,117.8176,12914.0
2023-03-07 15:30:00,120.18,120.65,120.01,120.03,70035.0,117.8471,118.3079,117.6804,117.7,70035.0
2023-03-08 09:30:00,120.01,120.6,120.01,120.59,9220.0,117.6804,118.2589,117.6804,118.2491,9220.0
2023-03-08 10:00:00,120.48,120.5,119.57,119.73,10613.0,118.1412,118.1609,117.2489,117.4058,10613.0
2023-03-08 10:30:00,119.78,119.82,118.83,118.97,11004.0,117.4548,117.4941,116.5233,116.6606,11004.0
2023-03-08 11:00:00,119.0,119.01,118.58,118.86,11447.0,116.69,116.6998,116.2781,116.5527,11447.0
2023-03-08 11:30:00,118.9,118.99,118.69,118.8,8624.0,116.5919,116.6802,116.386,116.4939,8624.0
2023-03-08 12:00:00,118.76,118.82,117.79,117.79,9234.0,116.4546,116.5135,115.5035,115.5035,9234.0
2023-03-08 12:30:00,117.88,118.02,117.77,117.92,10076.0,115.5917,115.729,115.4838,115.6309,10076.0
2023-03-08 13:00:00,117.91,118.03,117.35,117.46,12903.0,115.6211,115.7388,115.072,115.1799,12903.0
2023-03-08 13:30:00,117.46,117.65,117.39,117.56,18135.0,115.1799,115.3662,115.1112,115.2779,18135.0
2023-03-08 14:00:00,117.52,117.52,117.18,117.3,9130.0,115.2387,115.2387,114.9053,115.023,9130.0
2023-03-08 14:30:00,117.31,117.41,117.01,117.23,11979.0,115.0328,115.1308,114.7386,114.9543,11979.0
2023-03-08 15:00:00,117.21,117.61,117.21,117.46,22534.0,114.9347,115.327,114.9347,115.1799,22534.0
2023-03-08 15:30:00,117.47,118.44,117.47,118.44,83302.0,115.1897,116.1408,115.1897,116.1408,83302.0
2023-03-09 09:30:00,119.05,119.2,117.89,118.09,32588.0,116.739,116.8861,115.6015,115.7976,32588.0
2023-03-09 10:00:00,117.99,118.07,117.59,117.83,13639.0,115.6996,115.778,115.3073,115.5427,13639.0
2023-03-09 10:30:00,117.96,118.51,117.96,118.16,8815.0,115.6702,116.2095,115.6702,115.8663,8815.0
2023-03-09 11:00:00,118.02,118.02,117.6,117.61,11038.0,115.729,115.729,115.3171,115.327,11038.0
2023-03-09 11:30:00,117.67,117.67,117.25,117.54,9978.0,115.3858,115.3858,114.9739,115.2583,9978.0
2023-03-09 12:00:00,117.52,117.77,117.37,117.72,9307.0,115.2387,115.4838,115.0916,115.4348,9307.0
2023-03-09 12:30:00,117.71,117.71,117.2,117.26,11101.0,115.425,115.425,114.9249,114.9838,11101.0
2023-03-09 13:00:00,117.25,117.5,117.17,117.29,7878.0,114.9739,115.2191,114.8955,115.0132,7878.0
2023-03-09 13:30:00,117.34,117.38,117.0,117.24,15129.0,115.0622,115.1014,114.7288,114.9641,15129.0
2023-03-09 14:00:00,117.27,117.46,117.05,117.38,13602.0,114.9936,115.1799,114.7778,115.1014,13602.0
2023-03-09 14:30:00,117.31,117.31,116.67,116.67,22495.0,115.0328,115.0328,114.4052,114.4052,22495.0
2023-03-09 15:00:00,116.69,116.74,115.93,116.2,18858.0,114.4248,114.4738,113.6796,113.9443,18858.0
2023-03-09 15:30:00,116.15,116.58,116.11,116.21,45247.0,113.8953,114.317,113.8561,113.9541,45247.0
2023-03-10 09:30:00,115.2,115.53,114.35,115.41,25324.0,112.9637,113.2873,112.1302,113.1697,25324.0
2023-03-10 10:00:00,115.24,115.42,114.2,114.76,23606.0,113.003,113.1795,111.9832,112.5323,23606.0
2023-03-10 10:30:00,114.72,115.35,114.34,115.34,13496.0,112.4931,113.1108,112.1204,113.101,13496.0
2023-03-10 11:00:00,115.22,116.0,115.11,115.94,13630.0,112.9834,113.7482,112.8755,113.6894,13630.0
2023-03-10 11:30:00,116.07,116.16,115.16,115.43,18185.0,113.8169,113.9051,112.9245,113.1893,18185.0
2023-03-10 12:00:00,115.38,115.45,114.51,114.71,10645.0,113.1402,113.2089,112.2871,112.4833,10645.0
2023-03-10 12:30:00,114.79,115.24,114.65,114.65,12074.0,112.5617,113.003,112.4244,112.4244,12074.0
2023-03-10 13:00:00,114.77,114.91,114.05,114.27,16178.0,112.5421,112.6794,111.8361,112.0518,16178.0
2023-03-10 13:30:00,114.29,114.3,113.69,114.03,16867.0,112.0714,112.0812,111.4831,111.8165,16867.0
2023-03-10 14:00:00,114.04,114.74,114.04,114.43,14649.0,111.8263,112.5127,111.8263,112.2087,14649.0
2023-03-10 14:30:00,114.38,114.93,114.38,114.56,11297.0,112.1597,112.699,112.1597,112.3362,11297.0
2023-03-10 15:00:00,114.67,114.67,113.98,114.29,15287.0,112.444,112.444,111.7674,112.0714,15287.0
2023-03-10 15:30:00,114.32,114.32,113.59,113.96,79933.0,112.1008,112.1008,111.385,111.7478,79933.0
2023-03-13 09:30:00,111.27,111.27,108.7,110.4,43407.0,109.11,109.11,106.5899,108.2569,43407.0
2023-03-13 10:00:00,110.22,110.36,107.53,107.65,26365.0,108.0804,108.2177,105.4426,105.5603,26365.0
2023-03-13 10:30:00,107.63,109.78,107.6,109.2,24969.0,105.5407,107.649,105.5113,107.0802,24969.0
2023-03-13 11:00:00,109.15,109.66,108.67,109.56,18265.0,107.0312,107.5313,106.5605,107.4332,18265.0
2023-03-13 11:30:00,109.43,109.44,107.65,108.31,13723.0,107.3057,107.3156,105.5603,106.2075,13723.0
2023-03-13 12:00:00,108.34,108.72,107.4,107.4,15934.0,106.2369,106.6095,105.3152,105.3152,15934.0
2023-03-13 12:30:00,107.5,107.6,106.78,106.81,18204.0,105.4132,105.5113,104.7072,104.7366,18204.0
2023-03-13 13:00:00,106.61,107.05,106.5,106.97,14318.0,104.5405,104.9719,104.4326,104.8935,14318.0
2023-03-13 13:30:00,106.93,107.76,106.55,107.63,11798.0,104.8543,105.6682,104.4817,105.5407,11798.0
2023-03-13 14:00:00,107.69,108.09,107.55,107.77,14215.0,105.5995,105.9918,105.4622,105.678,14215.0
2023-03-13 14:30:00,107.72,108.22,107.53,107.88,11027.0,105.6289,106.1192,105.4426,105.7858,11027.0
2023-03-13 15:00:00,107.87,108.05,107.03,107.21,21965.0,105.776,105.9525,104.9523,105.1288,21965.0
2023-03-13 15:30:00,107.31,107.31,106.64,106.82,65139.0,105.2269,105.2269,104.5699,104.7464,65139.0
2023-03-14 09:30:00,109.3,110.48,108.79,109.28,46709.0,107.1783,108.3354,106.6782,107.1587,46709.0
2023-03-14 10:00:00,109.36,110.61,109.36,110.45,29435.0,107.2371,108.4628,107.2371,108.3059,29435.0
2023-03-14 10:30:00,110.44,110.95,110.07,110.43,27496.0,108.2961,108.7962,107.9333,108.2863,27496.0
2023-03-14 11:00:00,110.44,110.89,110.36,110.72,27037.0,108.2961,108.7374,108.2177,108.5707,27037.0
2023-03-14 11:30:00,110.82,111.08,110.46,110.55,17459.0,108.6688,108.9237,108.3158,108.404,17459.0
2023-03-14 12:00:00,110.6,111.25,110.52,110.94,21427.0,108.453,109.0904,108.3746,108.7864,21427.0
2023-03-14 12:30:00,110.94,111.38,110.93,111.19,14965.0,108.7864,109.2179,108.7766,109.0316,14965.0
2023-03-14 13:00:00,111.13,111.19,110.35,110.63,40317.0,108.9727,109.0316,108.2079,108.4825,40317.0
2023-03-14 13:30:00,110.64,110.81,110.43,110.62,16261.0,108.4923,108.659,108.2863,108.4726,16261.0
2023-03-14 14:00:00,110.66,110.73,110.15,110.48,31729.0,108.5119,108.5805,108.0118,108.3354,31729.0
2023-03-14 14:30:00,110.47,110.68,110.29,110.33,20663.0,108.3256,108.5315,108.1491,108.1883,20663.0
2023-03-14 15:00:00,110.35,110.53,110.06,110.43,44075.0,108.2079,108.3844,107.9235,108.2863,44075.0
2023-03-14 15:30:00,110.42,111.19,110.36,110.99,123885.0,108.2765,109.0316,108.2177,108.8355,123885.0
2023-03-15 09:30:00,107.49,108.88,107.23,108.07,32865.0,105.4034,106.7664,105.1485,105.9721,32865.0
2023-03-15 10:00:00,107.99,108.57,107.45,107.87,32186.0,105.8937,106.4624,105.3642,105.776,32186.0
2023-03-15 10:30:00,107.88,108.03,107.49,107.92,22427.0,105.7858,105.9329,105.4034,105.8251,22427.0
2023-03-15 11:00:00,107.93,108.54,107.83,108.23,17174.0,105.8349,106.433,105.7368,106.129,17174.0
2023-03-15 11:30:00,108.01,108.01,107.01,107.19,19103.0,105.9133,105.9133,104.9327,105.1092,19103.0
2023-03-15 12:00:00,107.23,107.48,106.85,107.06,15504.0,105.1485,105.3936,104.7758,104.9818,15504.0
2023-03-15 12:30:00,107.1,107.17,106.41,106.49,19412.0,105.021,105.0896,104.3444,104.4228,19412.0
2023-03-15 13:00:00,106.48,107.0,106.38,106.93,12234.0,104.413,104.9229,104.315,104.8543,12234.0
2023-03-15 13:30:00,106.9,106.9,106.01,106.17,26567.0,104.8249,104.8249,103.9521,104.109,26567.0
2023-03-15 14:00:00,106.25,107.33,106.01,107.19,17989.0,104.1875,105.2465,103.9521,105.1092,17989.0
2023-03-15 14:30:00,107.09,107.42,106.92,107.1,18522.0,105.0112,105.3348,104.8445,105.021,18522.0
2023-03-15 15:00:00,107.1,107.41,106.87,107.29,29889.0,105.021,105.325,104.7954,105.2073,29889.0
2023-03-15 15:30:00,107.19,107.65,106.95,107.65,50733.0,105.1092,105.5603,104.8739,105.5603,50733.0
2023-03-16 09:30:00,106.38,107.07,106.04,106.53,18655.0,104.315,104.9916,103.9816,104.462,18655.0
2023-03-16 10:00:00,106.61,106.61,105.6,105.86,18284.0,104.5405,104.5405,103.5501,103.805,18284.0
2023-03-16 10:30:00,105.82,107.54,105.53,107.32,40222.0,103.7658,105.4524,103.4815,105.2367,40222.0
2023-03-16 11:00:00,107.29,107.85,107.05,107.67,19765.0,105.2073,105.7564,104.9719,105.5799,19765.0
2023-03-16 11:30:00,107.72,108.25,107.43,108.08,17243.0,105.6289,106.1487,105.3446,105.982,17243.0
2023-03-16 12:00:00,108.01,108.49,107.81,108.39,11214.0,105.9133,106.384,105.7172,106.2859,11214.0
2023-03-16 12:30:00,108.42,109.06,108.26,109.03,14079.0,106.3154,106.9429,106.1585,106.9135,14079.0
2023-03-16 13:00:00,109.12,109.9,109.1,109.5,20520.0,107.0018,107.7666,106.9822,107.3744,20520.0
2023-03-16 13:30:00,109.48,109.52,109.16,109.3,18075.0,107.3548,107.394,107.041,107.1783,18075.0
2023-03-16 14:00:00,109.38,109.38,108.86,108.9,18943.0,107.2567,107.2567,106.7468,106.786,18943.0
2023-03-16 14:30:00,108.79,108.94,108.58,108.9,22577.0,106.6782,106.8253,106.4722,106.786,22577.0
2023-03-16 15:00:00,108.92,109.03,108.66,108.91,36578.0,106.8056,106.9135,106.5507,106.7958,36578.0
2023-03-16 15:30:00,108.94,109.04,108.45,108.82,113415.0,106.8253,106.9233,106.3448,106.7076,113415.0
2023-03-17 09:30:00,107.72,107.72,105.56,105.56,103049.0,105.6289,105.6289,103.5109,103.5109,103049.0
2023-03-17 10:00:00,105.75,106.06,105.2,105.65,26526.0,103.6972,104.0012,103.1579,103.5991,26526.0
2023-03-17 10:30:00,105.74,105.79,105.05,105.45,23819.0,103.6874,103.7364,103.0108,103.403,23819.0
2023-03-17 11:00:00,105.4,105.4,104.9,105.05,19845.0,103.354,103.354,102.8637,103.0108,19845.0
2023-03-17 11:30:00,105.02,105.59,104.93,105.37,78067.0,102.9814,103.5403,102.8931,103.3246,78067.0
2023-03-17 12:00:00,105.51,105.82,105.38,105.8,21319.0,103.4618,103.7658,103.3344,103.7462,21319.0
2023-03-17 12:30:00,105.82,105.99,105.17,105.18,23550.0,103.7658,103.9325,103.1284,103.1382,23550.0
2023-03-17 13:00:00,105.09,105.3,104.86,104.88,23718.0,103.05,103.2559,102.8245,102.8441,23718.0
2023-03-17 13:30:00,104.86,104.94,104.42,104.55,14653.0,102.8245,102.9029,102.393,102.5205,14653.0
2023-03-17 14:00:00,104.62,104.72,104.35,104.61,25830.0,102.5891,102.6872,102.3244,102.5793,25830.0
2023-03-17 14:30:00,104.58,105.06,104.52,104.98,12445.0,102.5499,103.0206,102.4911,102.9421,12445.0
2023-03-17 15:00:00,104.89,105.03,104.68,105.03,11029.0,102.8539,102.9912,102.648,102.9912,11029.0
2023-03-17 15:30:00,105.04,105.39,104.63,104.99,76939.0,103.001,103.3442,102.5989,102.9519,76939.0
2023-03-20 09:30:00,106.19,107.55,106.04,107.55,16255.0,104.1286,105.4622,103.9816,105.4622,16255.0
2023-03-20 10:00:00,107.54,108.12,107.33,108.04,11683.0,105.4524,106.0212,105.2465,105.9427,11683.0
2023-03-20 10:30:00,108.11,108.13,107.56,107.86,12158.0,106.0114,106.031,105.472,105.7662,12158.0
2023-03-20 11:00:00,107.92,108.26,107.76,108.17,8755.0,105.8251,106.1585,105.6682,106.0702,8755.0
2023-03-20 11:30:00,108.19,108.34,107.96,108.21,11659.0,106.0898,106.2369,105.8643,106.1094,11659.0
2023-03-20 12:00:00,108.11,108.22,107.37,107.75,13436.0,106.0114,106.1192,105.2857,105.6584,13436.0
2023-03-20 12:30:00,107.8,108.32,107.76,108.24,9208.0,105.7074,106.2173,105.6682,106.1388,9208.0
2023-03-20 13:00:00,108.27,108.45,108.25,108.25,4357.0,106.1683,106.3448,106.1487,106.1487,4357.0
2023-03-20 13:30:00,108.2,108.3,107.98,108.02,8080.0,106.0996,106.1977,105.8839,105.9231,8080.0
2023-03-20 14:00:00,107.98,108.31,107.93,108.11,11525.0,105.8839,106.2075,105.8349,106.0114,11525.0
2023-03-20 14:30:00,108.08,108.08,107.77,107.77,13145.0,105.982,105.982,105.678,105.678,13145.0
2023-03-20 15:00:00,107.69,107.97,107.52,107.96,20095.0,105.5995,105.8741,105.4328,105.8643,20095.0
2023-03-20 15:30:00,107.92,108.04,107.5,107.55,62342.0,105.8251,105.9427,105.4132,105.4622,62342.0
2023-03-21 09:30:00,110.11,111.09,110.11,110.74,15009.0,107.9725,108.9335,107.9725,108.5903,15009.0
2023-03-21 10:00:00,110.73,110.78,110.43,110.67,16717.0,108.5805,108.6295,108.2863,108.5217,16717.0
2023-03-21 10:30:00,110.68,111.04,110.58,110.65,14928.0,108.5315,108.8845,108.4334,108.5021,14928.0
2023-03-21 11:00:00,110.71,110.98,110.69,110.7,15154.0,108.5609,108.8257,108.5413,108.5511,15154.0
2023-03-21 11:30:00,110.69,110.83,110.5,110.54,10784.0,108.5413,108.6786,108.355,108.3942,10784.0
2023-03-21 12:00:00,110.57,110.57,110.36,110.44,9975.0,108.4236,108.4236,108.2177,108.2961,9975.0
2023-03-21 12:30:00,110.47,110.49,110.12,110.23,12409.0,108.3256,108.3452,107.9824,108.0902,12409.0
2023-03-21 13:00:00,110.19,110.36,110.19,110.33,18502.0,108.051,108.2177,108.051,108.1883,18502.0
2023-03-21 13:30:00,110.32,110.35,109.75,109.75,15983.0,108.1785,108.2079,107.6195,107.6195,15983.0
2023-03-21 14:00:00,109.78,109.97,109.66,109.8,16258.0,107.649,107.8353,107.5313,107.6686,16258.0
2023-03-21 14:30:00,109.82,109.94,109.61,109.79,22567.0,107.6882,107.8058,107.4823,107.6588,22567.0
2023-03-21 15:00:00,109.74,110.02,109.72,109.84,25483.0,107.6097,107.8843,107.5901,107.7078,25483.0
2023-03-21 15:30:00,109.87,110.18,109.64,109.89,66916.0,107.7372,108.0412,107.5117,107.7568,66916.0
2023-03-22 09:30:00,109.66,110.54,109.1,109.4,14206.0,107.5313,108.3942,106.9822,107.2763,14206.0
2023-03-22 10:00:00,109.45,109.47,109.02,109.2,18551.0,107.3254,107.345,106.9037,107.0802,18551.0
2023-03-22 10:30:00,109.35,109.39,108.64,108.64,11294.0,107.2273,107.2665,106.5311,106.5311,11294.0
2023-03-22 11:00:00,108.71,108.79,108.09,108.13,62054.0,106.5997,106.6782,105.9918,106.031,62054.0
2023-03-22 11:30:00,108.21,108.38,107.77,107.85,14501.0,106.1094,106.2761,105.678,105.7564,14501.0
2023-03-22 12:00:00,107.93,108.37,107.93,108.18,12132.0,105.8349,106.2663,105.8349,106.08,12132.0
2023-03-22 12:30:00,108.16,108.24,107.92,107.92,8007.0,106.0604,106.1388,105.8251,105.8251,8007.0
2023-03-22 13:00:00,107.97,108.27,107.86,108.15,6192.0,105.8741,106.1683,105.7662,106.0506,6192.0
2023-03-22 13:30:00,108.19,108.54,108.14,108.35,8403.0,106.0898,106.433,106.0408,106.2467,8403.0
2023-03-22 14:00:00,108.48,108.96,108.17,108.17,13865.0,106.3742,106.8449,106.0702,106.0702,13865.0
2023-03-22 14:30:00,108.17,108.64,107.93,108.0,11589.0,106.0702,106.5311,105.8349,105.9035,11589.0
2023-03-22 15:00:00,107.87,108.18,107.29,108.1,25456.0,105.776,106.08,105.2073,106.0016,25456.0
2023-03-22 15:30:00,108.08,108.11,106.95,107.04,113741.0,105.982,106.0114,104.8739,104.9621,113741.0
2023-03-23 09:30:00,106.86,107.34,106.42,107.3,23981.0,104.7856,105.2563,104.3542,105.2171,23981.0
2023-03-23 10:00:00,107.32,107.74,107.16,107.34,20527.0,105.2367,105.6486,105.0798,105.2563,20527.0
2023-03-23 10:30:00,107.34,107.46,106.76,107.46,50176.0,105.2563,105.374,104.6876,105.374,50176.0
2023-03-23 11:00:00,107.54,107.79,107.32,107.45,10835.0,105.4524,105.6976,105.2367,105.3642,10835.0
2023-03-23 11:30:00,107.49,107.56,107.19,107.25,18129.0,105.4034,105.472,105.1092,105.1681,18129.0
2023-03-23 12:00:00,107.23,107.38,107.07,107.07,10189.0,105.1485,105.2955,104.9916,104.9916,10189.0
2023-03-23 12:30:00,107.12,107.28,107.04,107.12,9507.0,105.0406,105.1975,104.9621,105.0406,9507.0
2023-03-23 13:00:00,107.08,107.22,106.65,106.84,10189.0,105.0014,105.1386,104.5797,104.766,10189.0
2023-03-23 13:30:00,106.77,107.13,106.77,106.83,16791.0,104.6974,105.0504,104.6974,104.7562,16791.0
2023-03-23 14:00:00,106.87,106.93,106.33,106.4,12530.0,104.7954,104.8543,104.2659,104.3346,12530.0
2023-03-23 14:30:00,106.4,106.47,105.96,106.28,9139.0,104.3346,104.4032,103.9031,104.2169,9139.0
2023-03-23 15:00:00,106.34,106.98,105.84,106.1,21865.0,104.2757,104.9033,103.7854,104.0404,21865.0
2023-03-23 15:30:00,106.03,106.82,105.94,106.32,50433.0,103.9717,104.7464,103.8835,104.2561,50433.0
2023-03-24 09:30:00,104.99,105.52,104.55,104.57,13304.0,102.9519,103.4716,102.5205,102.5401,13304.0
2023-03-24 10:00:00,104.94,105.25,104.6,105.25,7704.0,102.9029,103.2069,102.5695,103.2069,7704.0
2023-03-24 10:30:00,105.3,105.46,104.86,105.09,5028.0,103.2559,103.4128,102.8245,103.05,5028.0
2023-03-24 11:00:00,105.05,105.15,104.59,105.02,5242.0,103.0108,103.1088,102.5597,102.9814,5242.0
2023-03-24 11:30:00,104.98,105.77,104.98,105.76,8076.0,102.9421,103.7168,102.9421,103.707,8076.0
2023-03-24 12:00:00,105.78,106.07,105.73,105.91,4110.0,103.7266,104.011,103.6776,103.8541,4110.0
2023-03-24 12:30:00,105.96,106.2,105.82,106.1,4294.0,103.9031,104.1384,103.7658,104.0404,4294.0
2023-03-24 13:00:00,106.09,106.2,105.84,106.05,4310.0,104.0306,104.1384,103.7854,103.9914,4310.0
2023-03-24 13:30:00,106.14,106.25,105.99,106.25,4846.0,104.0796,104.1875,103.9325,104.1875,4846.0
2023-03-24 14:00:00,106.27,106.47,106.22,106.22,5603.0,104.2071,104.4032,104.1581,104.1581,5603.0
2023-03-24 14:30:00,106.28,106.48,106.18,106.25,8199.0,104.2169,104.413,104.1188,104.1875,8199.0
2023-03-24 15:00:00,106.15,106.51,106.07,106.49,10234.0,104.0894,104.4424,104.011,104.4228,10234.0
2023-03-24 15:30:00,106.46,106.72,106.39,106.7,37262.0,104.3934,104.6484,104.3248,104.6287,37262.0
2023-03-27 09:30:00,108.6,108.91,108.17,108.34,16291.0,106.4919,106.7958,106.0702,106.2369,16291.0
2023-03-27 10:00:00,108.34,108.42,108.01,108.28,18577.0,106.2369,106.3154,105.9133,106.1781,18577.0
2023-03-27 10:30:00,108.28,108.38,107.88,108.06,17581.0,106.1781,106.2761,105.7858,105.9623,17581.0
2023-03-27 11:00:00,108.12,108.71,108.12,108.71,9236.0,106.0212,106.5997,106.0212,106.5997,9236.0
2023-03-27 11:30:00,108.71,108.9,108.69,108.77,3877.0,106.5997,106.786,106.5801,106.6586,3877.0
2023-03-27 12:00:00,108.93,109.03,108.79,108.88,2989.0,106.8155,106.9135,106.6782,106.7664,2989.0
2023-03-27 12:30:00,108.97,108.98,108.8,108.92,4253.0,106.8547,106.8645,106.688,106.8056,4253.0
2023-03-27 13:00:00,108.92,109.0,108.79,108.9,6502.0,106.8056,106.8841,106.6782,106.786,6502.0
2023-03-27 13:30:00,108.94,109.01,108.58,108.58,6624.0,106.8253,106.8939,106.4722,106.4722,6624.0
2023-03-27 14:00:00,108.58,108.74,108.54,108.72,6124.0,106.4722,106.6291,106.433,106.6095,6124.0
2023-03-27 14:30:00,108.79,108.94,108.75,108.9,6440.0,106.6782,106.8253,106.6389,106.786,6440.0
2023-03-27 15:00:00,108.86,108.95,108.76,108.87,13234.0,106.7468,106.8351,106.6488,106.7566,13234.0
2023-03-27 15:30:00,108.89,108.96,108.34,108.52,46053.0,106.7762,106.8449,106.2369,106.4134,46053.0
2023-03-28 09:30:00,107.89,108.83,107.79,108.42,13000.0,105.7956,106.7174,105.6976,106.3154,13000.0
2023-03-28 10:00:00,108.41,108.87,108.19,108.74,13623.0,106.3055,106.7566,106.0898,106.6291,13623.0
2023-03-28 10:30:00,108.78,108.79,108.55,108.58,10565.0,106.6684,106.6782,106.4428,106.4722,10565.0
2023-03-28 11:00:00,108.63,108.89,108.6,108.73,21378.0,106.5213,106.7762,106.4919,106.6193,21378.0
2023-03-28 11:30:00,108.75,108.92,108.63,108.82,8088.0,106.6389,106.8056,106.5213,106.7076,8088.0
2023-03-28 12:00:00,108.91,108.98,108.8,108.81,9010.0,106.7958,106.8645,106.688,106.6978,9010.0
2023-03-28 12:30:00,108.76,108.88,108.68,108.68,5798.0,106.6488,106.7664,106.5703,106.5703,5798.0
2023-03-28 13:00:00,108.74,108.75,108.22,108.28,4765.0,106.6291,106.6389,106.1192,106.1781,4765.0
2023-03-28 13:30:00,108.34,108.34,108.14,108.16,8017.0,106.2369,106.2369,106.0408,106.0604,8017.0
2023-03-28 14:00:00,108.15,108.31,108.07,108.29,16818.0,106.0506,106.2075,105.9721,106.1879,16818.0
2023-03-28 14:30:00,108.32,108.63,108.27,108.49,19931.0,106.2173,106.5213,106.1683,106.384,19931.0
2023-03-28 15:00:00,108.48,108.65,108.41,108.45,13068.0,106.3742,106.5409,106.3055,106.3448,13068.0
2023-03-28 15:30:00,108.49,108.85,108.44,108.83,53084.0,106.384,106.737,106.335,106.7174,53084.0
2023-03-29 09:30:00,109.94,110.8,109.27,109.95,12811.0,107.8058,108.6492,107.1489,107.8157,12811.0
2023-03-29 10:00:00,109.94,110.37,109.75,110.02,11478.0,107.8058,108.2275,107.6195,107.8843,11478.0
2023-03-29 10:30:00,110.02,110.02,109.35,109.38,8168.0,107.8843,107.8843,107.2273,107.2567,8168.0
2023-03-29 11:00:00,109.43,109.55,109.15,109.21,9006.0,107.3057,107.4234,107.0312,107.09,9006.0
2023-03-29 11:30:00,109.19,109.46,109.14,109.4,6635.0,107.0704,107.3352,107.0214,107.2763,6635.0
2023-03-29 12:00:00,109.43,109.52,109.29,109.5,7203.0,107.3057,107.394,107.1685,107.3744,7203.0
2023-03-29 12:30:00,109.51,109.63,109.48,109.61,4362.0,107.3842,107.5019,107.3548,107.4823,4362.0
2023-03-29 13:00:00,109.61,109.71,109.57,109.69,5782.0,107.4823,107.5803,107.443,107.5607,5782.0
2023-03-29 13:30:00,109.64,109.65,109.41,109.42,7104.0,107.5117,107.5215,107.2861,107.2959,7104.0
2023-03-29 14:00:00,109.4,109.46,109.18,109.18,8511.0,107.2763,107.3352,107.0606,107.0606,8511.0
2023-03-29 14:30:00,109.2,109.23,109.08,109.23,24822.0,107.0802,107.1096,106.9625,107.1096,24822.0
2023-03-29 15:00:00,109.24,109.34,109.0,109.26,17122.0,107.1194,107.2175,106.8841,107.139,17122.0
2023-03-29 15:30:00,109.24,109.42,109.14,109.24,88542.0,107.1194,107.2959,107.0214,107.1194,88542.0
2023-03-30 09:30:00,109.71,110.12,109.41,109.85,19682.0,107.5803,107.9824,107.2861,107.7176,19682.0
2023-03-30 10:00:00,109.84,109.87,109.41,109.55,9196.0,107.7078,107.7372,107.2861,107.4234,9196.0
2023-03-30 10:30:00,109.6,109.92,109.37,109.37,13192.0,107.4724,107.7862,107.2469,107.2469,13192.0
2023-03-30 11:00:00,109.35,109.68,109.16,109.6,13140.0,107.2273,107.5509,107.041,107.4724,13140.0
2023-03-30 11:30:00,109.57,109.63,109.34,109.53,20669.0,107.443,107.5019,107.2175,107.4038,20669.0
2023-03-30 12:00:00,109.54,109.62,109.33,109.41,14144.0,107.4136,107.4921,107.2077,107.2861,14144.0
2023-03-30 12:30:00,109.41,109.45,109.02,109.42,15092.0,107.2861,107.3254,106.9037,107.2959,15092.0
2023-03-30 13:00:00,109.4,109.51,109.22,109.28,18044.0,107.2763,107.3842,107.0998,107.1587,18044.0
2023-03-30 13:30:00,109.25,109.25,109.05,109.21,20262.0,107.1292,107.1292,106.9331,107.09,20262.0
2023-03-30 14:00:00,109.24,109.43,109.22,109.35,19329.0,107.1194,107.3057,107.0998,107.2273,19329.0
2023-03-30 14:30:00,109.38,109.45,109.28,109.35,19952.0,107.2567,107.3254,107.1587,107.2273,19952.0
2023-03-30 15:00:00,109.33,109.53,109.29,109.46,29755.0,107.2077,107.4038,107.1685,107.3352,29755.0
2023-03-30 15:30:00,109.47,109.8,109.46,109.59,40760.0,107.345,107.6686,107.3352,107.4626,40760.0
2023-03-31 09:30:00,109.96,110.07,109.43,109.48,6993.0,108.046,108.1541,107.5252,107.5743,6993.0
2023-03-31 10:00:00,109.5,109.6,109.31,109.6,4926.0,107.594,107.6922,107.4073,107.6922,4926.0
2023-03-31 10:30:00,109.57,109.64,109.34,109.49,4732.0,107.6628,107.7315,107.4368,107.5842,4732.0
2023-03-31 11:00:00,109.48,109.56,109.38,109.38,17632.0,107.5743,107.6529,107.4761,107.4761,17632.0
2023-03-31 11:30:00,109.38,109.43,109.22,109.29,3751.0,107.4761,107.5252,107.3189,107.3876,3751.0
2023-03-31 12:00:00,109.36,109.41,109.27,109.37,6103.0,107.4564,107.5055,107.368,107.4662,6103.0
2023-03-31 12:30:00,109.3,109.41,109.12,109.3,16745.0,107.3975,107.5055,107.2206,107.3975,16745.0
2023-03-31 13:00:00,109.31,109.32,109.15,109.24,12557.0,107.4073,107.4171,107.2501,107.3385,12557.0
2023-03-31 13:30:00,109.22,109.39,109.18,109.38,10325.0,107.3189,107.4859,107.2795,107.4761,10325.0
2023-03-31 14:00:00,109.43,109.75,109.43,109.54,9875.0,107.5252,107.8396,107.5252,107.6333,9875.0
2023-03-31 14:30:00,109.56,109.74,109.55,109.69,10632.0,107.6529,107.8298,107.6431,107.7807,10632.0
2023-03-31 15:00:00,109.81,110.16,109.81,110.05,19803.0,107.8986,108.2425,107.8986,108.1344,19803.0
2023-03-31 15:30:00,110.06,110.2,109.76,109.99,72235.0,108.1442,108.2818,107.8495,108.0754,72235.0
2023-04-03 09:30:00,109.89,111.09,109.87,110.65,14115.0,107.9772,109.1563,107.9575,108.724,14115.0
2023-04-03 10:00:00,110.84,111.08,110.56,110.65,17005.0,108.9107,109.1465,108.6355,108.724,17005.0
2023-04-03 10:30:00,110.75,110.76,109.98,109.98,7917.0,108.8222,108.832,108.0656,108.0656,7917.0
2023-04-03 11:00:00,110.03,110.11,109.76,110.04,15520.0,108.1148,108.1934,107.8495,108.1246,15520.0
2023-04-03 11:30:00,110.05,110.38,110.05,110.32,5723.0,108.1344,108.4587,108.1344,108.3997,5723.0
2023-04-03 12:00:00,110.36,110.4,110.18,110.29,6255.0,108.439,108.4783,108.2621,108.3702,6255.0
2023-04-03 12:30:00,110.31,110.52,110.31,110.43,5624.0,108.3899,108.5962,108.3899,108.5078,5624.0
2023-04-03 13:00:00,110.37,110.55,110.32,110.42,8792.0,108.4488,108.6257,108.3997,108.498,8792.0
2023-04-03 13:30:00,110.36,110.43,110.23,110.23,6291.0,108.439,108.5078,108.3113,108.3113,6291.0
2023-04-03 14:00:00,110.16,110.43,110.16,110.28,19748.0,108.2425,108.5078,108.2425,108.3604,19748.0
2023-04-03 14:30:00,110.3,110.32,110.03,110.05,22306.0,108.3801,108.3997,108.1148,108.1344,22306.0
2023-04-03 15:00:00,110.04,110.18,109.86,109.96,35698.0,108.1246,108.2621,107.9477,108.046,35698.0
2023-04-03 15:30:00,109.96,110.0,109.24,109.48,161198.0,108.046,108.0853,107.3385,107.5743,161198.0
2023-04-04 09:30:00,110.43,110.43,107.62,107.66,50475.0,108.5078,108.5078,105.7467,105.786,50475.0
2023-04-04 10:00:00,107.69,107.83,106.31,106.94,44593.0,105.8155,105.953,104.4595,105.0785,44593.0
2023-04-04 10:30:00,107.02,107.1,106.02,106.05,44243.0,105.1571,105.2358,104.1746,104.204,44243.0
2023-04-04 11:00:00,106.08,107.07,105.99,106.98,16834.0,104.2335,105.2063,104.1451,105.1178,16834.0
2023-04-04 11:30:00,107.02,107.05,106.32,106.32,10343.0,105.1571,105.1866,104.4693,104.4693,10343.0
2023-04-04 12:00:00,106.47,106.64,106.1,106.64,8855.0,104.6167,104.7838,104.2532,104.7838,8855.0
2023-04-04 12:30:00,106.69,106.93,106.66,106.93,7057.0,104.8329,105.0687,104.8034,105.0687,7057.0
2023-04-04 13:00:00,106.88,107.2,106.79,106.99,12629.0,105.0196,105.334,104.9311,105.1277,12629.0
2023-04-04 13:30:00,107.1,107.31,107.04,107.19,11412.0,105.2358,105.4421,105.1768,105.3242,11412.0
2023-04-04 14:00:00,107.15,107.28,106.76,106.77,9738.0,105.2849,105.4126,104.9017,104.9115,9738.0
2023-04-04 14:30:00,106.72,107.04,106.72,106.96,15438.0,104.8624,105.1768,104.8624,105.0982,15438.0
2023-04-04 15:00:00,106.94,107.07,106.87,106.93,19659.0,105.0785,105.2063,105.0098,105.0687,19659.0
2023-04-04 15:30:00,106.94,107.41,106.79,107.4,68402.0,105.0785,105.5404,104.9311,105.5305,68402.0
2023-04-05 09:30:00,106.43,107.97,106.2,107.84,11143.0,104.5774,106.0906,104.3514,105.9629,11143.0
2023-04-05 10:00:00,107.76,107.81,107.31,107.32,13579.0,105.8843,105.9334,105.4421,105.4519,13579.0
2023-04-05 10:30:00,107.3,107.61,107.22,107.55,18609.0,105.4323,105.7369,105.3537,105.6779,18609.0
2023-04-05 11:00:00,107.55,107.87,107.47,107.58,11112.0,105.6779,105.9923,105.5993,105.7074,11112.0
2023-04-05 11:30:00,107.65,108.05,107.64,108.05,15249.0,105.7762,106.1692,105.7664,106.1692,15249.0
2023-04-05 12:00:00,108.02,108.16,107.77,107.88,11474.0,106.1397,106.2773,105.8941,106.0022,11474.0
2023-04-05 12:30:00,107.86,107.86,107.53,107.53,7799.0,105.9825,105.9825,105.6583,105.6583,7799.0
2023-04-05 13:00:00,107.47,108.04,107.47,108.02,15203.0,105.5993,106.1594,105.5993,106.1397,15203.0
2023-04-05 13:30:00,108.0,108.01,107.61,107.81,15185.0,106.1201,106.1299,105.7369,105.9334,15185.0
2023-04-05 14:00:00,107.87,108.27,107.87,108.25,11653.0,105.9923,106.3854,105.9923,106.3657,11653.0
2023-04-05 14:30:00,108.22,108.23,107.95,108.04,12667.0,106.3363,106.3461,106.071,106.1594,12667.0
2023-04-05 15:00:00,108.07,108.16,107.9,108.11,20569.0,106.1889,106.2773,106.0218,106.2282,20569.0
2023-04-05 15:30:00,108.13,108.41,108.02,108.25,119913.0,106.2478,106.5229,106.1397,106.3657,119913.0
2023-04-06 09:30:00,108.11,108.96,107.67,108.89,6986.0,106.2282,107.0634,105.7958,106.9946,6986.0
2023-04-06 10:00:00,108.89,109.05,108.4,108.41,18362.0,106.9946,107.1518,106.5131,106.5229,18362.0
2023-04-06 10:30:00,108.44,108.58,108.27,108.36,12803.0,106.5524,106.69,106.3854,106.4738,12803.0
2023-04-06 11:00:00,108.33,108.34,107.91,108.06,8615.0,106.4443,106.4542,106.0317,106.179,8615.0
2023-04-06 11:30:00,108.17,108.25,108.02,108.18,4082.0,106.2871,106.3657,106.1397,106.297,4082.0
2023-04-06 12:00:00,108.24,108.39,108.24,108.31,13211.0,106.3559,106.5033,106.3559,106.4247,13211.0
2023-04-06 12:30:00,108.27,108.51,108.26,108.38,20572.0,106.3854,106.6212,106.3756,106.4935,20572.0
2023-04-06 13:00:00,108.38,108.5,108.27,108.39,8703.0,106.4935,106.6114,106.3854,106.5033,8703.0
2023-04-06 13:30:00,108.41,108.41,107.83,107.83,9011.0,106.5229,106.5229,105.953,105.953,9011.0
2023-04-06 14:00:00,107.76,108.13,107.75,108.13,13703.0,105.8843,106.2478,105.8744,106.2478,13703.0
2023-04-06 14:30:00,108.17,108.25,107.74,107.74,14899.0,106.2871,106.3657,105.8646,105.8646,14899.0
2023-04-06 15:00:00,107.76,107.9,107.58,107.72,40624.0,105.8843,106.0218,105.7074,105.845,40624.0
2023-04-06 15:30:00,107.7,107.85,107.22,107.73,193572.0,105.8253,105.9727,105.3537,105.8548,193572.0
2023-04-10 09:30:00,107.75,108.6,107.01,108.19,13768.0,105.8744,106.7096,105.1473,106.3068,13768.0
2023-04-10 10:00:00,108.14,108.68,108.02,108.34,22511.0,106.2576,106.7883,106.1397,106.4542,22511.0
2023-04-10 10:30:00,108.41,108.44,107.98,108.17,15136.0,106.5229,106.5524,106.1004,106.2871,15136.0
2023-04-10 11:00:00,108.15,108.27,108.05,108.09,8482.0,106.2675,106.3854,106.1692,106.2085,8482.0
2023-04-10 11:30:00,108.14,108.17,107.91,108.01,6913.0,106.2576,106.2871,106.0317,106.1299,6913.0
2023-04-10 12:00:00,107.99,108.16,107.99,108.16,2426.0,106.1103,106.2773,106.1103,106.2773,2426.0
2023-04-10 12:30:00,108.2,108.27,108.09,108.16,6940.0,106.3166,106.3854,106.2085,106.2773,6940.0
2023-04-10 13:00:00,108.25,108.3,108.04,108.09,6695.0,106.3657,106.4149,106.1594,106.2085,6695.0
2023-04-10 13:30:00,108.15,108.29,108.09,108.15,10443.0,106.2675,106.405,106.2085,106.2675,10443.0
2023-04-10 14:00:00,108.17,108.28,108.09,108.12,7133.0,106.2871,106.3952,106.2085,106.238,7133.0
2023-04-10 14:30:00,108.12,108.22,108.1,108.13,21666.0,106.238,106.3363,106.2183,106.2478,21666.0
2023-04-10 15:00:00,108.18,108.27,108.1,108.18,10186.0,106.297,106.3854,106.2183,106.297,10186.0
2023-04-10 15:30:00,108.18,108.28,107.88,108.14,137608.0,106.297,106.3952,106.0022,106.2576,137608.0
2023-04-11 09:30:00,108.21,108.31,107.83,108.08,9212.0,106.3264,106.4247,105.953,106.1987,9212.0
2023-04-11 10:00:00,108.16,108.55,107.9,107.91,49871.0,106.2773,106.6605,106.0218,106.0317,49871.0
2023-04-11 10:30:00,107.96,108.3,107.7,108.29,32745.0,106.0808,106.4149,105.8253,106.405,32745.0
2023-04-11 11:00:00,108.28,108.56,108.27,108.42,13947.0,106.3952,106.6703,106.3854,106.5328,13947.0
2023-04-11 11:30:00,108.45,108.46,108.03,108.28,27623.0,106.5623,106.5721,106.1496,106.3952,27623.0
2023-04-11 12:00:00,108.31,108.67,108.27,108.28,12597.0,106.4247,106.7784,106.3854,106.3952,12597.0
2023-04-11 12:30:00,108.32,108.38,107.95,108.19,15930.0,106.4345,106.4935,106.071,106.3068,15930.0
2023-04-11 13:00:00,108.19,108.38,108.05,108.07,13101.0,106.3068,106.4935,106.1692,106.1889,13101.0
2023-04-11 13:30:00,108.12,108.19,107.94,108.02,36625.0,106.238,106.3068,106.0611,106.1397,36625.0
2023-04-11 14:00:00,108.04,108.26,107.98,108.03,43352.0,106.1594,106.3756,106.1004,106.1496,43352.0
2023-04-11 14:30:00,108.03,108.13,107.86,107.86,27053.0,106.1496,106.2478,105.9825,105.9825,27053.0
2023-04-11 15:00:00,107.84,108.02,107.79,107.97,36353.0,105.9629,106.1397,105.9137,106.0906,36353.0
2023-04-11 15:30:00,107.97,108.1,107.1,107.39,219094.0,106.0906,106.2183,105.2358,105.5207,219094.0
2023-04-12 09:30:00,107.53,108.42,107.11,107.95,11212.0,105.6583,106.5328,105.2456,106.071,11212.0
2023-04-12 10:00:00,107.83,108.03,107.27,107.54,44998.0,105.953,106.1496,105.4028,105.6681,44998.0
2023-04-12 10:30:00,107.58,107.62,107.21,107.44,17829.0,105.7074,105.7467,105.3438,105.5698,17829.0
2023-04-12 11:00:00,107.43,107.55,107.14,107.48,13108.0,105.56,105.6779,105.2751,105.6091,13108.0
2023-04-12 11:30:00,107.48,107.6,107.33,107.44,13363.0,105.6091,105.727,105.4617,105.5698,13363.0
2023-04-12 12:00:00,107.47,107.67,107.43,107.63,22283.0,105.5993,105.7958,105.56,105.7565,22283.0
2023-04-12 12:30:00,107.63,107.87,107.6,107.67,11167.0,105.7565,105.9923,105.727,105.7958,11167.0
2023-04-12 13:00:00,107.72,107.82,107.52,107.59,23944.0,105.845,105.9432,105.6484,105.7172,23944.0
2023-04-12 13:30:00,107.58,107.7,107.54,107.64,44655.0,105.7074,105.8253,105.6681,105.7664,44655.0
2023-04-12 14:00:00,107.65,108.04,107.47,107.47,72978.0,105.7762,106.1594,105.5993,105.5993,72978.0
2023-04-12 14:30:00,107.48,107.48,107.14,107.2,19241.0,105.6091,105.6091,105.2751,105.334,19241.0
2023-04-12 15:00:00,107.19,107.41,107.09,107.23,18893.0,105.3242,105.5404,105.2259,105.3635,18893.0
2023-04-12 15:30:00,107.3,107.39,106.87,107.35,231050.0,105.4323,105.5207,105.0098,105.4814,231050.0
2023-04-13 09:30:00,107.36,107.82,106.07,106.15,19682.0,105.4912,105.9432,104.2237,104.3023,19682.0
2023-04-13 10:00:00,106.12,106.65,106.1,106.38,33051.0,104.2728,104.7936,104.2532,104.5283,33051.0
2023-04-13 10:30:00,106.38,106.41,106.01,106.35,21366.0,104.5283,104.5578,104.1647,104.4988,21366.0
2023-04-13 11:00:00,106.37,106.69,106.3,106.65,17270.0,104.5185,104.8329,104.4497,104.7936,17270.0
2023-04-13 11:30:00,106.64,106.78,106.45,106.62,25426.0,104.7838,104.9213,104.5971,104.7641,25426.0
2023-04-13 12:00:00,106.68,106.75,106.34,106.71,29066.0,104.8231,104.8918,104.489,104.8525,29066.0
2023-04-13 12:30:00,106.68,106.75,106.45,106.58,25152.0,104.8231,104.8918,104.5971,104.7248,25152.0
2023-04-13 13:00:00,106.58,106.75,106.53,106.57,29330.0,104.7248,104.8918,104.6757,104.715,29330.0
2023-04-13 13:30:00,106.56,106.86,106.43,106.86,19942.0,104.7052,104.9999,104.5774,104.9999,19942.0
2023-04-13 14:00:00,106.87,107.25,106.81,107.24,13501.0,105.0098,105.3831,104.9508,105.3733,13501.0
2023-04-13 14:30:00,107.32,107.52,107.26,107.47,15308.0,105.4519,105.6484,105.393,105.5993,15308.0
2023-04-13 15:00:00,107.49,107.59,107.25,107.25,30281.0,105.619,105.7172,105.3831,105.3831,30281.0
2023-04-13 15:30:00,107.24,107.34,106.89,107.17,186347.0,105.3733,105.4716,105.0294,105.3045,186347.0
2023-04-14 09:30:00,107.49,108.3,106.91,107.72,16294.0,105.619,106.4149,105.0491,105.845,16294.0
2023-04-14 10:00:00,107.77,107.84,107.27,107.37,57130.0,105.8941,105.9629,105.4028,105.5011,57130.0
2023-04-14 10:30:00,107.41,107.81,107.26,107.52,56053.0,105.5404,105.9334,105.393,105.6484,56053.0
2023-04-14 11:00:00,107.53,107.53,107.03,107.19,12003.0,105.6583,105.6583,105.167,105.3242,12003.0
2023-04-14 11:30:00,107.17,107.37,107.12,107.26,10569.0,105.3045,105.5011,105.2554,105.393,10569.0
2023-04-14 12:00:00,107.3,107.37,106.89,106.96,17283.0,105.4323,105.5011,105.0294,105.0982,17283.0
2023-04-14 12:30:00,106.89,106.99,106.8,106.87,7736.0,105.0294,105.1277,104.941,105.0098,7736.0
2023-04-14 13:00:00,106.9,107.15,106.89,106.93,50755.0,105.0392,105.2849,105.0294,105.0687,50755.0
2023-04-14 13:30:00,106.89,106.91,106.59,106.85,38880.0,105.0294,105.0491,104.7346,104.9901,38880.0
2023-04-14 14:00:00,106.85,106.89,106.61,106.76,12102.0,104.9901,105.0294,104.7543,104.9017,12102.0
2023-04-14 14:30:00,106.77,106.89,106.65,106.73,14518.0,104.9115,105.0294,104.7936,104.8722,14518.0
2023-04-14 15:00:00,106.7,106.85,106.45,106.79,19743.0,104.8427,104.9901,104.5971,104.9311,19743.0
2023-04-14 15:30:00,106.83,107.3,106.71,107.28,87078.0,104.9705,105.4323,104.8525,105.4126,87078.0
2023-04-17 09:30:00,107.03,107.59,106.25,107.5,26499.0,105.167,105.7172,104.4005,105.6288,26499.0
2023-04-17 10:00:00,107.48,107.83,107.22,107.37,49469.0,105.6091,105.953,105.3537,105.5011,49469.0
2023-04-17 10:30:00,107.41,107.56,107.01,107.01,25925.0,105.5404,105.6877,105.1473,105.1473,25925.0
2023-04-17 11:00:00,107.0,107.24,106.73,107.06,23474.0,105.1375,105.3733,104.8722,105.1964,23474.0
2023-04-17 11:30:00,107.01,107.19,106.82,107.05,39381.0,105.1473,105.3242,104.9606,105.1866,39381.0
2023-04-17 12:00:00,107.14,107.42,107.09,107.39,25140.0,105.2751,105.5502,105.2259,105.5207,25140.0
2023-04-17 12:30:00,107.47,107.48,107.16,107.18,8677.0,105.5993,105.6091,105.2947,105.3144,8677.0
2023-04-17 13:00:00,107.14,107.33,106.96,107.32,8308.0,105.2751,105.4617,105.0982,105.4519,8308.0
2023-04-17 13:30:00,107.34,107.48,107.32,107.4,19424.0,105.4716,105.6091,105.4519,105.5305,19424.0
2023-04-17 14:00:00,107.37,107.44,107.19,107.34,46560.0,105.5011,105.5698,105.3242,105.4716,46560.0
2023-04-17 14:30:00,107.36,108.0,107.34,107.92,15251.0,105.4912,106.1201,105.4716,106.0415,15251.0
2023-04-17 15:00:00,107.94,108.2,107.9,107.94,45437.0,106.0611,106.3166,106.0218,106.0611,45437.0
2023-04-17 15:30:00,107.91,108.97,107.85,108.94,114907.0,106.0317,107.0732,105.9727,107.0437,114907.0
2023-04-18 09:30:00,109.04,109.43,108.52,108.7,10286.0,107.142,107.5252,106.631,106.8079,10286.0
2023-04-18 10:00:00,108.74,109.26,108.71,109.04,13383.0,106.8472,107.3582,106.8177,107.142,13383.0
2023-04-18 10:30:00,109.05,109.25,108.93,108.95,15527.0,107.1518,107.3483,107.0339,107.0536,15527.0
2023-04-18 11:00:00,108.96,109.11,108.79,109.11,9459.0,107.0634,107.2108,106.8963,107.2108,9459.0
2023-04-18 11:30:00,109.06,109.25,109.0,109.08,9258.0,107.1616,107.3483,107.1027,107.1813,9258.0
2023-04-18 12:00:00,109.12,109.3,109.07,109.13,10889.0,107.2206,107.3975,107.1715,107.2304,10889.0
2023-04-18 12:30:00,109.14,109.63,109.14,109.58,25102.0,107.2402,107.7217,107.2402,107.6726,25102.0
2023-04-18 13:00:00,109.54,109.56,109.1,109.2,10652.0,107.6333,107.6529,107.2009,107.2992,10652.0
2023-04-18 13:30:00,109.21,109.61,109.19,109.61,14592.0,107.309,107.7021,107.2894,107.7021,14592.0
2023-04-18 14:00:00,109.62,109.64,109.49,109.64,17677.0,107.7119,107.7315,107.5842,107.7315,17677.0
2023-04-18 14:30:00,109.65,109.68,109.51,109.65,10062.0,107.7414,107.7708,107.6038,107.7414,10062.0
2023-04-18 15:00:00,109.66,109.74,109.52,109.6,14932.0,107.7512,107.8298,107.6136,107.6922,14932.0
2023-04-18 15:30:00,109.62,110.11,109.61,109.69,103514.0,107.7119,108.1934,107.7021,107.7807,103514.0
2023-04-19 09:30:00,109.83,110.09,109.11,109.66,10102.0,107.9182,108.1737,107.2108,107.7512,10102.0
2023-04-19 10:00:00,109.62,110.0,109.18,109.69,13556.0,107.7119,108.0853,107.2795,107.7807,13556.0
2023-04-19 10:30:00,109.8,109.86,109.54,109.59,6169.0,107.8888,107.9477,107.6333,107.6824,6169.0
2023-04-19 11:00:00,109.55,109.55,109.26,109.37,8508.0,107.6431,107.6431,107.3582,107.4662,8508.0
2023-04-19 11:30:00,109.39,109.39,109.07,109.2,13147.0,107.4859,107.4859,107.1715,107.2992,13147.0
2023-04-19 12:00:00,109.19,109.21,109.02,109.11,4937.0,107.2894,107.309,107.1223,107.2108,4937.0
2023-04-19 12:30:00,109.11,109.16,109.06,109.1,8598.0,107.2108,107.2599,107.1616,107.2009,8598.0
2023-04-19 13:00:00,109.05,109.14,108.85,108.96,4588.0,107.1518,107.2402,106.9553,107.0634,4588.0
2023-04-19 13:30:00,108.9,109.28,108.83,109.21,36699.0,107.0044,107.3778,106.9356,107.309,36699.0
2023-04-19 14:00:00,109.25,109.59,109.23,109.45,68747.0,107.3483,107.6824,107.3287,107.5448,68747.0
2023-04-19 14:30:00,109.45,109.85,109.42,109.85,265240.0,107.5448,107.9379,107.5154,107.9379,265240.0
2023-04-19 15:00:00,109.92,109.97,109.67,109.83,46236.0,108.0067,108.0558,107.761,107.9182,46236.0
2023-04-19 15:30:00,109.84,109.85,109.51,109.75,45175.0,107.9281,107.9379,107.6038,107.8396,45175.0
2023-04-20 09:30:00,109.94,110.5,109.16,109.45,15245.0,108.0263,108.5766,107.2599,107.5448,15245.0
2023-04-20 10:00:00,109.54,109.84,109.4,109.82,11717.0,107.6333,107.9281,107.4957,107.9084,11717.0
2023-04-20 10:30:00,109.89,110.34,109.89,110.29,16104.0,107.9772,108.4194,107.9772,108.3702,16104.0
2023-04-20 11:00:00,110.19,110.34,109.8,109.84,13000.0,108.272,108.4194,107.8888,107.9281,13000.0
2023-04-20 11:30:00,109.8,109.83,109.45,109.53,14693.0,107.8888,107.9182,107.5448,107.6235,14693.0
2023-04-20 12:00:00,109.49,109.54,109.06,109.17,9072.0,107.5842,107.6333,107.1616,107.2697,9072.0
2023-04-20 12:30:00,109.15,109.26,109.09,109.15,3644.0,107.2501,107.3582,107.1911,107.2501,3644.0
2023-04-20 13:00:00,109.12,109.23,109.06,109.23,4876.0,107.2206,107.3287,107.1616,107.3287,4876.0
2023-04-20 13:30:00,109.23,109.58,109.14,109.56,8025.0,107.3287,107.6726,107.2402,107.6529,8025.0
2023-04-20 14:00:00,109.54,109.87,109.47,109.71,8020.0,107.6333,107.9575,107.5645,107.8003,8020.0
2023-04-20 14:30:00,109.67,109.67,109.24,109.57,13933.0,107.761,107.761,107.3385,107.6628,13933.0
2023-04-20 15:00:00,109.58,109.6,109.04,109.2,18448.0,107.6726,107.6922,107.142,107.2992,18448.0
2023-04-20 15:30:00,109.21,109.77,109.21,109.73,92219.0,107.309,107.8593,107.309,107.82,92219.0
2023-04-21 09:30:00,109.48,109.52,107.42,108.21,25863.0,107.5743,107.6136,105.5502,106.3264,25863.0
2023-04-21 10:00:00,107.92,108.18,107.88,108.01,10111.0,106.0415,106.297,106.0022,106.1299,10111.0
2023-04-21 10:30:00,108.06,108.06,107.08,107.17,4591.0,106.179,106.179,105.2161,105.3045,4591.0
2023-04-21 11:00:00,107.24,107.53,107.2,107.53,8287.0,105.3733,105.6583,105.334,105.6583,8287.0
2023-04-21 11:30:00,107.59,107.72,107.46,107.69,4870.0,105.7172,105.845,105.5895,105.8155,4870.0
2023-04-21 12:00:00,107.71,107.82,107.56,107.7,4778.0,105.8351,105.9432,105.6877,105.8253,4778.0
2023-04-21 12:30:00,107.68,107.81,107.62,107.81,4898.0,105.8057,105.9334,105.7467,105.9334,4898.0
2023-04-21 13:00:00,107.81,107.82,107.63,107.69,8363.0,105.9334,105.9432,105.7565,105.8155,8363.0
2023-04-21 13:30:00,107.68,107.9,107.67,107.69,9100.0,105.8057,106.0218,105.7958,105.8155,9100.0
2023-04-21 14:00:00,107.73,107.82,107.67,107.77,9524.0,105.8548,105.9432,105.7958,105.8941,9524.0
2023-04-21 14:30:00,107.72,107.78,107.55,107.59,12193.0,105.845,105.9039,105.6779,105.7172,12193.0
2023-04-21 15:00:00,107.68,107.7,107.55,107.62,8205.0,105.8057,105.8253,105.6779,105.7467,8205.0
2023-04-21 15:30:00,107.61,107.91,107.58,107.62,85359.0,105.7369,106.0317,105.7074,105.7467,85359.0
2023-04-24 09:30:00,107.19,108.01,107.19,108.01,10282.0,105.3242,106.1299,105.3242,106.1299,10282.0
2023-04-24 10:00:00,108.01,108.29,107.93,108.14,9490.0,106.1299,106.405,106.0513,106.2576,9490.0
2023-04-24 10:30:00,108.23,108.32,107.86,107.88,9773.0,106.3461,106.4345,105.9825,106.0022,9773.0
2023-04-24 11:00:00,107.87,107.97,107.78,107.87,6649.0,105.9923,106.0906,105.9039,105.9923,6649.0
2023-04-24 11:30:00,107.86,107.94,107.66,107.8,5217.0,105.9825,106.0611,105.786,105.9236,5217.0
2023-04-24 12:00:00,107.8,107.8,107.53,107.65,5738.0,105.9236,105.9236,105.6583,105.7762,5738.0
2023-04-24 12:30:00,107.64,107.65,107.51,107.52,11147.0,105.7664,105.7762,105.6386,105.6484,11147.0
2023-04-24 13:00:00,107.55,107.59,107.41,107.53,7660.0,105.6779,105.7172,105.5404,105.6583,7660.0
2023-04-24 13:30:00,107.56,107.61,107.46,107.46,13471.0,105.6877,105.7369,105.5895,105.5895,13471.0
2023-04-24 14:00:00,107.44,107.44,107.15,107.17,17146.0,105.5698,105.5698,105.2849,105.3045,17146.0
2023-04-24 14:30:00,107.2,107.28,106.99,106.99,27302.0,105.334,105.4126,105.1277,105.1277,27302.0
2023-04-24 15:00:00,107.0,107.08,106.92,107.02,24408.0,105.1375,105.2161,105.0589,105.1571,24408.0
2023-04-24 15:30:00,107.0,107.36,106.95,107.31,62186.0,105.1375,105.4912,105.0884,105.4421,62186.0
2023-04-25 09:30:00,106.54,107.14,106.54,107.11,30644.0,104.6855,105.2751,104.6855,105.2456,30644.0
2023-04-25 10:00:00,106.97,107.04,106.41,106.52,9743.0,105.108,105.1768,104.5578,104.6658,9743.0
2023-04-25 10:30:00,106.56,106.75,106.32,106.73,13196.0,104.7052,104.8918,104.4693,104.8722,13196.0
2023-04-25 11:00:00,106.82,106.97,106.61,106.61,8613.0,104.9606,105.108,104.7543,104.7543,8613.0
2023-04-25 11:30:00,106.63,106.69,106.45,106.61,5301.0,104.7739,104.8329,104.5971,104.7543,5301.0
2023-04-25 12:00:00,106.56,106.77,106.48,106.72,8466.0,104.7052,104.9115,104.6265,104.8624,8466.0
2023-04-25 12:30:00,106.73,106.85,106.5,106.52,8240.0,104.8722,104.9901,104.6462,104.6658,8240.0
2023-04-25 13:00:00,106.47,106.62,105.77,106.08,18132.0,104.6167,104.7641,103.9289,104.2335,18132.0
2023-04-25 13:30:00,106.08,106.31,106.04,106.14,25732.0,104.2335,104.4595,104.1942,104.2925,25732.0
2023-04-25 14:00:00,106.14,106.35,106.07,106.27,20753.0,104.2925,104.4988,104.2237,104.4202,20753.0
2023-04-25 14:30:00,106.32,106.54,106.22,106.49,12822.0,104.4693,104.6855,104.3711,104.6364,12822.0
2023-04-25 15:00:00,106.46,106.54,106.28,106.42,15027.0,104.6069,104.6855,104.43,104.5676,15027.0
2023-04-25 15:30:00,106.4,106.42,106.08,106.22,54958.0,104.5479,104.5676,104.2335,104.3711,54958.0
2023-04-26 09:30:00,105.56,106.47,105.56,105.69,7005.0,103.7226,104.6167,103.7226,103.8503,7005.0
2023-04-26 10:00:00,105.57,105.68,105.03,105.03,5269.0,103.7324,103.8405,103.2018,103.2018,5269.0
2023-04-26 10:30:00,105.11,105.39,105.03,105.39,8960.0,103.2804,103.5555,103.2018,103.5555,8960.0
2023-04-26 11:00:00,105.45,105.69,105.44,105.56,4820.0,103.6145,103.8503,103.6046,103.7226,4820.0
2023-04-26 11:30:00,105.73,105.76,105.57,105.66,4550.0,103.8896,103.9191,103.7324,103.8208,4550.0
2023-04-26 12:00:00,105.7,105.75,105.35,105.36,14383.0,103.8601,103.9093,103.5162,103.526,14383.0
2023-04-26 12:30:00,105.37,105.52,105.24,105.45,6092.0,103.5359,103.6833,103.4081,103.6145,6092.0
2023-04-26 13:00:00,105.52,105.54,105.19,105.24,3859.0,103.6833,103.7029,103.359,103.4081,3859.0
2023-04-26 13:30:00,105.24,105.35,105.0,105.0,4720.0,103.4081,103.5162,103.1723,103.1723,4720.0
2023-04-26 14:00:00,104.99,105.06,104.77,105.05,4262.0,103.1625,103.2313,102.9463,103.2214,4262.0
2023-04-26 14:30:00,105.09,105.09,104.57,104.67,7993.0,103.2607,103.2607,102.7498,102.8481,7993.0
2023-04-26 15:00:00,104.73,105.0,104.67,104.92,24828.0,102.907,103.1723,102.8481,103.0937,24828.0
2023-04-26 15:30:00,104.94,105.51,104.89,105.31,108494.0,103.1134,103.6734,103.0642,103.4769,108494.0
2023-04-27 09:30:00,105.39,106.45,105.39,106.32,5811.0,103.5555,104.5971,103.5555,104.4693,5811.0
2023-04-27 10:00:00,106.58,106.58,105.8,105.94,7284.0,104.7248,104.7248,103.9584,104.0959,7284.0
2023-04-27 10:30:00,106.01,106.04,105.56,105.77,10103.0,104.1647,104.1942,103.7226,103.9289,10103.0
2023-04-27 11:00:00,105.73,106.05,105.53,106.05,8714.0,103.8896,104.204,103.6931,104.204,8714.0
2023-04-27 11:30:00,106.03,106.32,105.98,106.32,5339.0,104.1844,104.4693,104.1352,104.4693,5339.0
2023-04-27 12:00:00,106.44,106.66,106.32,106.33,9429.0,104.5872,104.8034,104.4693,104.4792,9429.0
2023-04-27 12:30:00,106.43,106.48,106.31,106.44,9153.0,104.5774,104.6265,104.4595,104.5872,9153.0
2023-04-27 13:00:00,106.47,106.72,106.4,106.69,11183.0,104.6167,104.8624,104.5479,104.8329,11183.0
2023-04-27 13:30:00,106.71,106.9,106.67,106.81,9777.0,104.8525,105.0392,104.8132,104.9508,9777.0
2023-04-27 14:00:00,106.75,107.27,106.73,107.27,10327.0,104.8918,105.4028,104.8722,105.4028,10327.0
2023-04-27 14:30:00,107.26,107.45,107.23,107.45,18284.0,105.393,105.5797,105.3635,105.5797,18284.0
2023-04-27 15:00:00,107.42,107.55,107.3,107.42,19909.0,105.5502,105.6779,105.4323,105.5502,19909.0
2023-04-27 15:30:00,107.41,107.46,107.16,107.33,100912.0,105.5404,105.5895,105.2947,105.4617,100912.0
2023-04-28 09:30:00,106.83,107.78,106.69,107.7,14644.0,104.9705,105.9039,104.8329,105.8253,14644.0
2023-04-28 10:00:00,107.66,107.97,107.54,107.84,7678.0,105.786,106.0906,105.6681,105.9629,7678.0
2023-04-28 10:30:00,107.8,108.04,107.44,107.76,10142.0,105.9236,106.1594,105.5698,105.8843,10142.0
2023-04-28 11:00:00,107.64,108.34,107.54,108.12,9222.0,105.7664,106.4542,105.6681,106.238,9222.0
2023-04-28 11:30:00,108.2,108.44,108.08,108.44,6495.0,106.3166,106.5524,106.1987,106.5524,6495.0
2023-04-28 12:00:00,108.42,108.46,108.28,108.33,3989.0,106.5328,106.5721,106.3952,106.4443,3989.0
2023-04-28 12:30:00,108.37,108.48,108.25,108.47,3502.0,106.4836,106.5917,106.3657,106.5819,3502.0
2023-04-28 13:00:00,108.45,108.54,108.4,108.44,6948.0,106.5623,106.6507,106.5131,106.5524,6948.0
2023-04-28 13:30:00,108.49,108.6,108.37,108.57,7322.0,106.6016,106.7096,106.4836,106.6802,7322.0
2023-04-28 14:00:00,108.63,108.71,108.36,108.5,9893.0,106.7391,106.8177,106.4738,106.6114,9893.0
2023-04-28 14:30:00,108.5,108.62,108.35,108.58,26140.0,106.6114,106.7293,106.464,106.69,26140.0
2023-04-28 15:00:00,108.55,108.77,108.34,108.48,71803.0,106.6605,106.8767,106.4542,106.5917,71803.0
2023-04-28 15:30:00,108.57,108.71,108.31,108.5,68590.0,106.6802,106.8177,106.4247,106.6114,68590.0
2023-05-01 09:30:00,108.2,108.98,107.85,108.58,6983.0,106.3166,107.083,105.9727,106.69,6983.0
2023-05-01 10:00:00,108.52,109.21,108.49,109.05,5916.0,106.631,107.309,106.6016,107.1518,5916.0
2023-05-01 10:30:00,109.12,109.58,108.8,109.19,21329.0,107.2206,107.6726,106.9062,107.2894,21329.0
2023-05-01 11:00:00,109.25,109.31,109.14,109.31,9171.0,107.3483,107.4073,107.2402,107.4073,9171.0
2023-05-01 11:30:00,109.27,109.39,109.19,109.29,12165.0,107.368,107.4859,107.2894,107.3876,12165.0
2023-05-01 12:00:00,109.34,109.44,109.31,109.35,5836.0,107.4368,107.535,107.4073,107.4466,5836.0
2023-05-01 12:30:00,109.35,109.44,108.9,108.9,8114.0,107.4466,107.535,107.0044,107.0044,8114.0
2023-05-01 13:00:00,108.91,109.02,108.84,108.95,9350.0,107.0142,107.1223,106.9455,107.0536,9350.0
2023-05-01 13:30:00,108.88,108.97,108.79,108.95,7743.0,106.9848,107.0732,106.8963,107.0536,7743.0
2023-05-01 14:00:00,108.95,109.08,108.81,108.86,7330.0,107.0536,107.1813,106.916,106.9651,7330.0
2023-05-01 14:30:00,108.84,108.91,108.67,108.9,7392.0,106.9455,107.0142,106.7784,107.0044,7392.0
2023-05-01 15:00:00,108.93,109.01,108.85,108.95,14734.0,107.0339,107.1125,106.9553,107.0536,14734.0
2023-05-01 15:30:00,108.99,109.28,108.92,109.01,129306.0,107.0929,107.3778,107.0241,107.1125,129306.0
2023-05-02 09:30:00,108.56,108.56,106.77,108.07,11432.0,106.6703,106.6703,104.9115,106.1889,11432.0
2023-05-02 10:00:00,107.86,107.86,106.37,106.37,6728.0,105.9825,105.9825,104.5185,104.5185,6728.0
2023-05-02 10:30:00,106.3,106.46,105.97,106.32,10756.0,104.4497,104.6069,104.1254,104.4693,10756.0
2023-05-02 11:00:00,106.32,106.56,106.21,106.41,11935.0,104.4693,104.7052,104.3612,104.5578,11935.0
2023-05-02 11:30:00,106.45,106.96,106.18,106.79,12344.0,104.5971,105.0982,104.3318,104.9311,12344.0
2023-05-02 12:00:00,106.89,106.89,106.49,106.88,8348.0,105.0294,105.0294,104.6364,105.0196,8348.0
2023-05-02 12:30:00,106.78,107.02,106.67,106.91,7541.0,104.9213,105.1571,104.8132,105.0491,7541.0
2023-05-02 13:00:00,106.91,107.18,106.89,107.18,4196.0,105.0491,105.3144,105.0294,105.3144,4196.0
2023-05-02 13:30:00,107.18,107.36,107.04,107.13,6361.0,105.3144,105.4912,105.1768,105.2652,6361.0
2023-05-02 14:00:00,107.12,107.12,106.91,107.05,8775.0,105.2554,105.2554,105.0491,105.1866,8775.0
2023-05-02 14:30:00,107.06,107.33,106.97,107.29,7014.0,105.1964,105.4617,105.108,105.4224,7014.0
2023-05-02 15:00:00,107.29,107.6,107.23,107.55,10758.0,105.4224,105.727,105.3635,105.6779,10758.0
2023-05-02 15:30:00,107.49,107.82,107.44,107.47,38087.0,105.619,105.9432,105.5698,105.5993,38087.0
2023-05-03 09:30:00,108.25,109.23,108.03,108.84,18179.0,106.3657,107.3287,106.1496,106.9455,18179.0
2023-05-03 10:00:00,108.72,108.81,108.07,108.07,23262.0,106.8276,106.916,106.1889,106.1889,23262.0
2023-05-03 10:30:00,108.15,108.54,107.81,107.94,11550.0,106.2675,106.6507,105.9334,106.0611,11550.0
2023-05-03 11:00:00,107.96,108.04,107.52,107.74,31647.0,106.0808,106.1594,105.6484,105.8646,31647.0
2023-05-03 11:30:00,107.78,108.02,107.72,107.85,37608.0,105.9039,106.1397,105.845,105.9727,37608.0
2023-05-03 12:00:00,107.8,108.26,107.77,107.95,11775.0,105.9236,106.3756,105.8941,106.071,11775.0
2023-05-03 12:30:00,107.99,108.28,107.95,108.02,23585.0,106.1103,106.3952,106.071,106.1397,23585.0
2023-05-03 13:00:00,108.2,108.31,108.06,108.18,31455.0,106.3166,106.4247,106.179,106.297,31455.0
2023-05-03 13:30:00,108.18,108.24,107.87,107.98,13734.0,106.297,106.3559,105.9923,106.1004,13734.0
2023-05-03 14:00:00,107.88,108.08,107.54,107.86,10920.0,106.0022,106.1987,105.6681,105.9825,10920.0
2023-05-03 14:30:00,107.77,108.07,107.4,107.73,18230.0,105.8941,106.1889,105.5305,105.8548,18230.0
2023-05-03 15:00:00,107.79,107.81,106.88,106.95,27201.0,105.9137,105.9334,105.0196,105.0884,27201.0
2023-05-03 15:30:00,106.95,107.15,106.21,106.22,73194.0,105.0884,105.2849,104.3612,104.3711,73194.0
2023-05-04 09:30:00,106.35,106.35,102.32,103.01,23056.0,104.4988,104.4988,100.539,101.2169,23056.0
2023-05-04 10:00:00,103.29,103.34,102.32,103.06,20513.0,101.4921,101.5412,100.539,101.2661,20513.0
2023-05-04 10:30:00,102.92,103.26,102.23,103.04,15102.0,101.1285,101.4626,100.4505,101.2464,15102.0
2023-05-04 11:00:00,103.0,103.57,102.99,103.34,16621.0,101.2071,101.7672,101.1973,101.5412,16621.0
2023-05-04 11:30:00,103.35,104.09,103.22,103.68,33034.0,101.551,102.2781,101.4233,101.8753,33034.0
2023-05-04 12:00:00,103.57,103.79,102.94,103.68,10080.0,101.7672,101.9834,101.1482,101.8753,10080.0
2023-05-04 12:30:00,103.64,104.34,103.39,104.34,9140.0,101.836,102.5238,101.5903,102.5238,9140.0
2023-05-04 13:00:00,104.37,105.05,104.25,104.8,8348.0,102.5533,103.2214,102.4354,102.9758,8348.0
2023-05-04 13:30:00,104.87,105.27,104.76,105.25,15496.0,103.0446,103.4376,102.9365,103.418,15496.0
2023-05-04 14:00:00,105.29,106.02,105.22,105.94,23359.0,103.4573,104.1746,103.3885,104.0959,23359.0
2023-05-04 14:30:00,105.93,106.22,105.67,106.07,28471.0,104.0861,104.3711,103.8306,104.2237,28471.0
2023-05-04 15:00:00,106.05,107.13,105.93,106.9,83062.0,104.204,105.2652,104.0861,105.0392,83062.0
2023-05-04 15:30:00,106.82,106.82,105.84,105.92,182288.0,104.9606,104.9606,103.9977,104.0763,182288.0
2023-05-05 09:30:00,107.45,108.69,107.12,107.57,15084.0,105.5797,106.7981,105.2554,105.6976,15084.0
2023-05-05 10:00:00,107.59,107.86,107.22,107.26,11423.0,105.7172,105.9825,105.3537,105.393,11423.0
2023-05-05 10:30:00,107.39,107.82,107.14,107.74,12354.0,105.5207,105.9432,105.2751,105.8646,12354.0
2023-05-05 11:00:00,107.81,107.83,107.39,107.43,8933.0,105.9334,105.953,105.5207,105.56,8933.0
2023-05-05 11:30:00,107.43,107.77,107.14,107.73,8029.0,105.56,105.8941,105.2751,105.8548,8029.0
2023-05-05 12:00:00,107.76,107.88,107.6,107.6,8552.0,105.8843,106.0022,105.727,105.727,8552.0
2023-05-05 12:30:00,107.66,107.7,107.02,107.38,18868.0,105.786,105.8253,105.1571,105.5109,18868.0
2023-05-05 13:00:00,107.44,107.82,107.44,107.81,7734.0,105.5698,105.9432,105.5698,105.9334,7734.0
2023-05-05 13:30:00,107.73,108.16,107.72,107.96,8100.0,105.8548,106.2773,105.845,106.0808,8100.0
2023-05-05 14:00:00,108.03,108.05,107.77,107.93,7589.0,106.1496,106.1692,105.8941,106.0513,7589.0
2023-05-05 14:30:00,107.89,108.14,107.82,107.98,9505.0,106.012,106.2576,105.9432,106.1004,9505.0
2023-05-05 15:00:00,107.92,108.31,107.89,108.23,39080.0,106.0415,106.4247,106.012,106.3461,39080.0
2023-05-05 15:30:00,108.23,108.46,108.16,108.38,119880.0,106.3461,106.5721,106.2773,106.4935,119880.0
2023-05-08 09:30:00,108.99,109.26,108.15,108.63,17167.0,107.0929,107.3582,106.2675,106.7391,17167.0
2023-05-08 10:00:00,108.73,109.16,108.19,108.21,21922.0,106.8374,107.2599,106.3068,106.3264,21922.0
2023-05-08 10:30:00,108.47,108.81,108.37,108.8,13527.0,106.5819,106.916,106.4836,106.9062,13527.0
2023-05-08 11:00:00,108.85,108.85,108.45,108.52,8265.0,106.9553,106.9553,106.5623,106.631,8265.0
2023-05-08 11:30:00,108.51,108.58,108.33,108.47,9720.0,106.6212,106.69,106.4443,106.5819,9720.0
2023-05-08 12:00:00,108.53,108.64,108.23,108.64,7858.0,106.6409,106.7489,106.3461,106.7489,7858.0
2023-05-08 12:30:00,108.64,108.64,108.21,108.34,6346.0,106.7489,106.7489,106.3264,106.4542,6346.0
2023-05-08 13:00:00,108.36,108.37,108.11,108.14,5533.0,106.4738,106.4836,106.2282,106.2576,5533.0
2023-05-08 13:30:00,108.14,108.29,108.07,108.29,6919.0,106.2576,106.405,106.1889,106.405,6919.0
2023-05-08 14:00:00,108.31,108.54,108.04,108.54,7085.0,106.4247,106.6507,106.1594,106.6507,7085.0
2023-05-08 14:30:00,108.54,108.63,108.45,108.48,8555.0,106.6507,106.7391,106.5623,106.5917,8555.0
2023-05-08 15:00:00,108.5,108.5,108.18,108.23,13688.0,106.6114,106.6114,106.297,106.3461,13688.0
2023-05-08 15:30:00,108.24,108.4,108.05,108.29,37606.0,106.3559,106.5131,106.1692,106.405,37606.0
2023-05-09 09:30:00,107.89,108.78,107.25,108.78,16117.0,106.012,106.8865,105.3831,106.8865,16117.0
2023-05-09 10:00:00,108.91,109.13,108.44,108.56,13313.0,107.0142,107.2304,106.5524,106.6703,13313.0
2023-05-09 10:30:00,108.63,108.63,108.24,108.4,12996.0,106.7391,106.7391,106.3559,106.5131,12996.0
2023-05-09 11:00:00,108.43,109.11,108.43,108.92,8493.0,106.5426,107.2108,106.5426,107.0241,8493.0
2023-05-09 11:30:00,108.94,109.49,108.87,109.32,25106.0,107.0437,107.5842,106.9749,107.4171,25106.0
2023-05-09 12:00:00,109.3,109.72,109.17,109.29,121551.0,107.3975,107.8101,107.2697,107.3876,121551.0
2023-05-09 12:30:00,109.29,109.34,108.98,109.07,21083.0,107.3876,107.4368,107.083,107.1715,21083.0
2023-05-09 13:00:00,109.02,109.05,108.76,108.77,13108.0,107.1223,107.1518,106.8669,106.8767,13108.0
2023-05-09 13:30:00,108.81,109.36,108.76,109.33,25300.0,106.916,107.4564,106.8669,107.4269,25300.0
2023-05-09 14:00:00,109.36,109.44,109.14,109.23,9758.0,107.4564,107.535,107.2402,107.3287,9758.0
2023-05-09 14:30:00,109.18,109.25,109.05,109.14,9930.0,107.2795,107.3483,107.1518,107.2402,9930.0
2023-05-09 15:00:00,109.25,109.39,109.2,109.34,17989.0,107.3483,107.4859,107.2992,107.4368,17989.0
2023-05-09 15:30:00,109.33,109.38,108.58,108.62,108538.0,107.4269,107.4761,106.69,106.7293,108538.0
2023-05-10 09:30:00,109.03,109.03,107.12,107.28,9573.0,107.1322,107.1322,105.2554,105.4126,9573.0
2023-05-10 10:00:00,107.34,107.93,107.34,107.79,10664.0,105.4716,106.0513,105.4716,105.9137,10664.0
2023-05-10 10:30:00,107.77,108.2,107.59,108.2,10041.0,105.8941,106.3166,105.7172,106.3166,10041.0
2023-05-10 11:00:00,108.23,108.51,108.19,108.29,7403.0,106.3461,106.6212,106.3068,106.405,7403.0
2023-05-10 11:30:00,108.28,108.43,108.17,108.37,6267.0,106.3952,106.5426,106.2871,106.4836,6267.0
2023-05-10 12:00:00,108.35,108.4,108.13,108.25,9764.0,106.464,106.5131,106.2478,106.3657,9764.0
2023-05-10 12:30:00,108.22,108.22,107.99,108.05,4293.0,106.3363,106.3363,106.1103,106.1692,4293.0
2023-05-10 13:00:00,108.02,108.05,107.31,107.48,13909.0,106.1397,106.1692,105.4421,105.6091,13909.0
2023-05-10 13:30:00,107.53,107.53,107.15,107.51,16261.0,105.6583,105.6583,105.2849,105.6386,16261.0
2023-05-10 14:00:00,107.54,107.64,107.2,107.45,28709.0,105.6681,105.7664,105.334,105.5797,28709.0
2023-05-10 14:30:00,107.47,107.82,107.47,107.55,17890.0,105.5993,105.9432,105.5993,105.6779,17890.0
2023-05-10 15:00:00,107.53,108.21,107.53,108.07,11872.0,105.6583,106.3264,105.6583,106.1889,11872.0
2023-05-10 15:30:00,108.03,108.2,107.79,107.8,59323.0,106.1496,106.3166,105.9137,105.9236,59323.0
2023-05-11 09:30:00,107.12,107.98,107.12,107.97,8052.0,105.2554,106.1004,105.2554,106.0906,8052.0
2023-05-11 10:00:00,107.84,107.91,107.17,107.37,7874.0,105.9629,106.0317,105.3045,105.5011,7874.0
2023-05-11 10:30:00,107.42,107.67,107.32,107.51,5472.0,105.5502,105.7958,105.4519,105.6386,5472.0
2023-05-11 11:00:00,107.57,107.74,107.25,107.25,7400.0,105.6976,105.8646,105.3831,105.3831,7400.0
2023-05-11 11:30:00,107.34,107.53,107.27,107.41,4032.0,105.4716,105.6583,105.4028,105.5404,4032.0
2023-05-11 12:00:00,107.52,107.55,107.28,107.31,6730.0,105.6484,105.6779,105.4126,105.4421,6730.0
2023-05-11 12:30:00,107.37,107.47,107.32,107.44,3947.0,105.5011,105.5993,105.4519,105.5698,3947.0
2023-05-11 13:00:00,107.45,107.47,106.94,106.96,9315.0,105.5797,105.5993,105.0785,105.0982,9315.0
2023-05-11 13:30:00,106.9,107.26,106.87,107.26,9335.0,105.0392,105.393,105.0098,105.393,9335.0
2023-05-11 14:00:00,107.28,107.57,107.28,107.53,9927.0,105.4126,105.6976,105.4126,105.6583,9927.0
2023-05-11 14:30:00,107.55,107.82,107.53,107.78,10048.0,105.6779,105.9432,105.6583,105.9039,10048.0
2023-05-11 15:00:00,107.74,107.75,107.49,107.5,10330.0,105.8646,105.8744,105.619,105.6288,10330.0
2023-05-11 15:30:00,107.53,107.95,107.53,107.87,62941.0,105.6583,106.071,105.6583,105.9923,62941.0
2023-05-12 09:30:00,108.46,108.46,108.04,108.04,4078.0,106.5721,106.5721,106.1594,106.1594,4078.0
2023-05-12 10:00:00,108.08,108.08,107.8,107.95,3121.0,106.1987,106.1987,105.9236,106.071,3121.0
2023-05-12 10:30:00,107.84,107.96,107.09,107.29,9036.0,105.9629,106.0808,105.2259,105.4224,9036.0
2023-05-12 11:00:00,107.33,107.42,106.96,107.02,6786.0,105.4617,105.5502,105.0982,105.1571,6786.0
2023-05-12 11:30:00,106.97,107.14,106.9,106.9,5375.0,105.108,105.2751,105.0392,105.0392,5375.0
2023-05-12 12:00:00,106.95,106.96,106.57,106.63,4856.0,105.0884,105.0982,104.715,104.7739,4856.0
2023-05-12 12:30:00,106.65,106.76,106.58,106.73,3014.0,104.7936,104.9017,104.7248,104.8722,3014.0
2023-05-12 13:00:00,106.72,107.08,106.6,107.07,4340.0,104.8624,105.2161,104.7445,105.2063,4340.0
2023-05-12 13:30:00,107.05,107.14,106.64,106.71,5910.0,105.1866,105.2751,104.7838,104.8525,5910.0
2023-05-12 14:00:00,106.74,106.9,106.59,106.84,5750.0,104.882,105.0392,104.7346,104.9803,5750.0
2023-05-12 14:30:00,106.78,106.89,106.48,106.81,8336.0,104.9213,105.0294,104.6265,104.9508,8336.0
2023-05-12 15:00:00,106.75,106.98,106.75,106.89,9977.0,104.8918,105.1178,104.8918,105.0294,9977.0
2023-05-12 15:30:00,106.99,107.22,106.91,107.16,48657.0,105.1277,105.3537,105.0491,105.2947,48657.0
2023-05-15 09:30:00,107.77,108.0,107.42,107.9,16752.0,105.8941,106.1201,105.5502,106.0218,16752.0
2023-05-15 10:00:00,107.92,108.02,107.68,107.92,8017.0,106.0415,106.1397,105.8057,106.0415,8017.0
2023-05-15 10:30:00,108.0,108.18,107.8,108.03,8512.0,106.1201,106.297,105.9236,106.1496,8512.0
2023-05-15 11:00:00,108.04,108.08,107.71,107.9,8451.0,106.1594,106.1987,105.8351,106.0218,8451.0
2023-05-15 11:30:00,107.85,107.9,107.4,107.47,4736.0,105.9727,106.0218,105.5305,105.5993,4736.0
2023-05-15 12:00:00,107.4,107.58,107.32,107.55,6721.0,105.5305,105.7074,105.4519,105.6779,6721.0
2023-05-15 12:30:00,107.55,107.88,107.53,107.88,6150.0,105.6779,106.0022,105.6583,106.0022,6150.0
2023-05-15 13:00:00,107.92,108.08,107.75,107.79,12682.0,106.0415,106.1987,105.8744,105.9137,12682.0
2023-05-15 13:30:00,107.79,107.79,107.37,107.65,14866.0,105.9137,105.9137,105.5011,105.7762,14866.0
2023-05-15 14:00:00,107.72,107.88,107.59,107.66,10745.0,105.845,106.0022,105.7172,105.786,10745.0
2023-05-15 14:30:00,107.65,107.93,107.65,107.87,7625.0,105.7762,106.0513,105.7762,105.9923,7625.0
2023-05-15 15:00:00,107.83,107.97,107.79,107.8,14103.0,105.953,106.0906,105.9137,105.9236,14103.0
2023-05-15 15:30:00,107.82,107.83,107.46,107.63,55323.0,105.9432,105.953,105.5895,105.7565,55323.0
2023-05-16 09:30:00,107.23,107.61,106.82,107.07,11276.0,105.3635,105.7369,104.9606,105.2063,11276.0
2023-05-16 10:00:00,107.11,107.19,106.68,107.0,13501.0,105.2456,105.3242,104.8231,105.1375,13501.0
2023-05-16 10:30:00,107.03,107.2,106.84,107.06,11740.0,105.167,105.334,104.9803,105.1964,11740.0
2023-05-16 11:00:00,107.13,107.13,106.87,106.94,8644.0,105.2652,105.2652,105.0098,105.0785,8644.0
2023-05-16 11:30:00,106.96,106.97,106.54,106.76,6836.0,105.0982,105.108,104.6855,104.9017,6836.0
2023-05-16 12:00:00,106.86,107.01,106.81,106.94,4436.0,104.9999,105.1473,104.9508,105.0785,4436.0
2023-05-16 12:30:00,106.98,107.13,106.94,107.02,6017.0,105.1178,105.2652,105.0785,105.1571,6017.0
2023-05-16 13:00:00,107.06,107.13,106.96,106.96,6128.0,105.1964,105.2652,105.0982,105.0982,6128.0
2023-05-16 13:30:00,106.88,107.12,106.78,107.09,7131.0,105.0196,105.2554,104.9213,105.2259,7131.0
2023-05-16 14:00:00,107.08,107.08,106.62,106.7,6594.0,105.2161,105.2161,104.7641,104.8427,6594.0
2023-05-16 14:30:00,106.68,106.78,106.64,106.68,15368.0,104.8231,104.9213,104.7838,104.8231,15368.0
2023-05-16 15:00:00,106.7,106.72,106.64,106.66,17743.0,104.8427,104.8624,104.7838,104.8034,17743.0
2023-05-16 15:30:00,106.67,106.72,106.04,106.29,64337.0,104.8132,104.8624,104.1942,104.4399,64337.0
2023-05-17 09:30:00,106.76,107.85,106.76,107.45,33538.0,104.9017,105.9727,104.9017,105.5797,33538.0
2023-05-17 10:00:00,107.4,107.68,107.32,107.54,6862.0,105.5305,105.8057,105.4519,105.6681,6862.0
2023-05-17 10:30:00,107.53,107.53,107.35,107.5,7912.0,105.6583,105.6583,105.4814,105.6288,7912.0
2023-05-17 11:00:00,107.62,108.09,107.61,108.06,5254.0,105.7467,106.2085,105.7369,106.179,5254.0
2023-05-17 11:30:00,108.06,108.24,108.0,108.23,5276.0,106.179,106.3559,106.1201,106.3461,5276.0
2023-05-17 12:00:00,108.18,108.21,108.01,108.11,7198.0,106.297,106.3264,106.1299,106.2282,7198.0
2023-05-17 12:30:00,108.3,108.42,108.08,108.1,13141.0,106.4149,106.5328,106.1987,106.2183,13141.0
2023-05-17 13:00:00,108.12,108.34,107.97,108.01,12410.0,106.238,106.4542,106.0906,106.1299,12410.0
2023-05-17 13:30:00,108.06,108.54,108.06,108.37,9004.0,106.179,106.6507,106.179,106.4836,9004.0
2023-05-17 14:00:00,108.3,108.32,107.89,107.89,8593.0,106.4149,106.4345,106.012,106.012,8593.0
2023-05-17 14:30:00,107.88,107.92,107.71,107.79,5435.0,106.0022,106.0415,105.8351,105.9137,5435.0
2023-05-17 15:00:00,107.84,108.11,107.83,107.94,8263.0,105.9629,106.2282,105.953,106.0611,8263.0
2023-05-17 15:30:00,107.96,108.11,107.71,107.93,65946.0,106.0808,106.2282,105.8351,106.0513,65946.0
2023-05-18 09:30:00,107.68,107.84,107.46,107.57,6950.0,105.8057,105.9629,105.5895,105.6976,6950.0
2023-05-18 10:00:00,107.57,108.33,107.57,108.22,42561.0,105.6976,106.4443,105.6976,106.3363,42561.0
2023-05-18 10:30:00,108.26,108.45,108.09,108.09,5770.0,106.3756,106.5623,106.2085,106.2085,5770.0
2023-05-18 11:00:00,108.11,108.24,107.77,107.9,5102.0,106.2282,106.3559,105.8941,106.0218,5102.0
2023-05-18 11:30:00,107.91,108.17,107.78,107.88,4411.0,106.0317,106.2871,105.9039,106.0022,4411.0
2023-05-18 12:00:00,107.88,107.96,107.7,107.79,6595.0,106.0022,106.0808,105.8253,105.9137,6595.0
2023-05-18 12:30:00,107.81,108.05,107.76,107.91,7337.0,105.9334,106.1692,105.8843,106.0317,7337.0
2023-05-18 13:00:00,107.93,108.1,107.6,107.74,18614.0,106.0513,106.2183,105.727,105.8646,18614.0
2023-05-18 13:30:00,107.81,108.06,107.75,107.88,6875.0,105.9334,106.179,105.8744,106.0022,6875.0
2023-05-18 14:00:00,107.9,108.57,107.9,108.47,12325.0,106.0218,106.6802,106.0218,106.5819,12325.0
2023-05-18 14:30:00,108.51,108.64,108.47,108.48,7526.0,106.6212,106.7489,106.5819,106.5917,7526.0
2023-05-18 15:00:00,108.51,108.67,108.47,108.54,14808.0,106.6212,106.7784,106.5819,106.6507,14808.0
2023-05-18 15:30:00,108.55,109.2,108.53,108.89,48277.0,106.6605,107.2992,106.6409,106.9946,48277.0
2023-05-19 09:30:00,109.78,109.99,108.9,109.35,24784.0,107.8691,108.0754,107.0044,107.4466,24784.0
2023-05-19 10:00:00,109.45,109.45,109.02,109.44,3654.0,107.5448,107.5448,107.1223,107.535,3654.0
2023-05-19 10:30:00,109.34,109.55,109.1,109.41,3189.0,107.4368,107.6431,107.2009,107.5055,3189.0
2023-05-19 11:00:00,109.45,109.45,108.35,108.4,4190.0,107.5448,107.5448,106.464,106.5131,4190.0
2023-05-19 11:30:00,108.32,108.48,108.07,108.38,5087.0,106.4345,106.5917,106.1889,106.4935,5087.0
2023-05-19 12:00:00,108.31,108.38,108.18,108.27,3051.0,106.4247,106.4935,106.297,106.3854,3051.0
2023-05-19 12:30:00,108.21,108.44,108.07,108.35,3929.0,106.3264,106.5524,106.1889,106.464,3929.0
2023-05-19 13:00:00,108.3,108.43,108.26,108.26,4026.0,106.4149,106.5426,106.3756,106.3756,4026.0
2023-05-19 13:30:00,108.36,108.38,108.06,108.06,2620.0,106.4738,106.4935,106.179,106.179,2620.0
2023-05-19 14:00:00,108.06,108.22,108.01,108.07,5063.0,106.179,106.3363,106.1299,106.1889,5063.0
2023-05-19 14:30:00,108.02,108.23,107.97,108.21,4045.0,106.1397,106.3461,106.0906,106.3264,4045.0
2023-05-19 15:00:00,108.22,108.29,108.07,108.16,6486.0,106.3363,106.405,106.1889,106.2773,6486.0
2023-05-19 15:30:00,108.17,108.52,108.14,108.28,28899.0,106.2871,106.631,106.2576,106.3952,28899.0
2023-05-22 09:30:00,108.28,108.98,107.64,107.64,10525.0,106.3952,107.083,105.7664,105.7664,10525.0
2023-05-22 10:00:00,107.65,108.35,107.46,108.26,10331.0,105.7762,106.464,105.5895,106.3756,10331.0
2023-05-22 10:30:00,108.22,108.22,107.89,108.15,7575.0,106.3363,106.3363,106.012,106.2675,7575.0
2023-05-22 11:00:00,108.15,108.62,108.12,108.58,5923.0,106.2675,106.7293,106.238,106.69,5923.0
2023-05-22 11:30:00,108.59,108.76,108.52,108.72,5607.0,106.6998,106.8669,106.631,106.8276,5607.0
2023-05-22 12:00:00,108.83,108.85,108.58,108.62,4346.0,106.9356,106.9553,106.69,106.7293,4346.0
2023-05-22 12:30:00,108.59,108.65,108.18,108.38,3964.0,106.6998,106.7588,106.297,106.4935,3964.0
2023-05-22 13:00:00,108.47,108.55,108.2,108.45,8022.0,106.5819,106.6605,106.3166,106.5623,8022.0
2023-05-22 13:30:00,108.45,108.77,108.43,108.72,5067.0,106.5623,106.8767,106.5426,106.8276,5067.0
2023-05-22 14:00:00,108.72,108.82,108.63,108.82,5123.0,106.8276,106.9258,106.7391,106.9258,5123.0
2023-05-22 14:30:00,108.86,108.88,108.59,108.62,11106.0,106.9651,106.9848,106.6998,106.7293,11106.0
2023-05-22 15:00:00,108.7,108.78,108.54,108.62,7751.0,106.8079,106.8865,106.6507,106.7293,7751.0
2023-05-22 15:30:00,108.61,108.62,108.2,108.38,58051.0,106.7195,106.7293,106.3166,106.4935,58051.0
2023-05-23 09:30:00,108.12,108.68,107.97,107.97,9936.0,106.238,106.7883,106.0906,106.0906,9936.0
2023-05-23 10:00:00,108.09,108.2,107.56,108.04,13200.0,106.2085,106.3166,105.6877,106.1594,13200.0
2023-05-23 10:30:00,108.13,108.24,107.84,107.85,6921.0,106.2478,106.3559,105.9629,105.9727,6921.0
2023-05-23 11:00:00,107.92,108.14,107.89,108.12,5382.0,106.0415,106.2576,106.012,106.238,5382.0
2023-05-23 11:30:00,108.15,108.18,108.04,108.06,6889.0,106.2675,106.297,106.1594,106.179,6889.0
2023-05-23 12:00:00,108.09,108.09,107.78,107.84,5406.0,106.2085,106.2085,105.9039,105.9629,5406.0
2023-05-23 12:30:00,107.91,107.92,107.65,107.86,5761.0,106.0317,106.0415,105.7762,105.9825,5761.0
2023-05-23 13:00:00,107.88,108.12,107.72,107.93,12303.0,106.0022,106.238,105.845,106.0513,12303.0
2023-05-23 13:30:00,107.66,108.02,107.56,107.8,8329.0,105.786,106.1397,105.6877,105.9236,8329.0
2023-05-23 14:00:00,107.85,107.92,107.3,107.43,6222.0,105.9727,106.0415,105.4323,105.56,6222.0
2023-05-23 14:30:00,107.38,107.67,107.32,107.6,9745.0,105.5109,105.7958,105.4519,105.727,9745.0
2023-05-23 15:00:00,107.6,107.76,107.51,107.74,11591.0,105.727,105.8843,105.6386,105.8646,11591.0
2023-05-23 15:30:00,107.77,107.85,107.39,107.45,35915.0,105.8941,105.9727,105.5207,105.5797,35915.0
2023-05-24 09:30:00,107.0,107.02,106.36,106.38,10497.0,105.1375,105.1571,104.5086,104.5283,10497.0
2023-05-24 10:00:00,106.36,106.89,106.36,106.57,14063.0,104.5086,105.0294,104.5086,104.715,14063.0
2023-05-24 10:30:00,106.62,106.65,106.08,106.32,8901.0,104.7641,104.7936,104.2335,104.4693,8901.0
2023-05-24 11:00:00,106.18,106.42,106.04,106.25,8452.0,104.3318,104.5676,104.1942,104.4005,8452.0
2023-05-24 11:30:00,106.19,106.24,106.01,106.01,5775.0,104.3416,104.3907,104.1647,104.1647,5775.0
2023-05-24 12:00:00,106.03,106.07,105.9,106.0,5758.0,104.1844,104.2237,104.0566,104.1549,5758.0
2023-05-24 12:30:00,106.04,106.37,106.0,106.19,5759.0,104.1942,104.5185,104.1549,104.3416,5759.0
2023-05-24 13:00:00,106.17,106.35,106.01,106.12,3993.0,104.3219,104.4988,104.1647,104.2728,3993.0
2023-05-24 13:30:00,106.3,106.38,106.17,106.18,5022.0,104.4497,104.5283,104.3219,104.3318,5022.0
2023-05-24 14:00:00,106.22,106.28,106.03,106.03,5052.0,104.3711,104.43,104.1844,104.1844,5052.0
2023-05-24 14:30:00,106.0,106.23,105.99,106.08,7384.0,104.1549,104.3809,104.1451,104.2335,7384.0
2023-05-24 15:00:00,106.15,106.31,106.07,106.13,22661.0,104.3023,104.4595,104.2237,104.2826,22661.0
2023-05-24 15:30:00,106.16,106.26,105.9,105.95,37106.0,104.3121,104.4104,104.0566,104.1058,37106.0
2023-05-25 09:30:00,105.75,106.27,105.69,106.18,20739.0,103.9093,104.4202,103.8503,104.3318,20739.0
2023-05-25 10:00:00,106.18,106.2,105.43,105.73,12145.0,104.3318,104.3514,103.5948,103.8896,12145.0
2023-05-25 10:30:00,105.6,105.63,105.24,105.49,10515.0,103.7619,103.7913,103.4081,103.6538,10515.0
2023-05-25 11:00:00,105.52,105.63,105.04,105.11,8752.0,103.6833,103.7913,103.2116,103.2804,8752.0
2023-05-25 11:30:00,105.07,105.22,104.87,105.21,5446.0,103.2411,103.3885,103.0446,103.3787,5446.0
2023-05-25 12:00:00,105.28,105.61,105.23,105.42,5691.0,103.4474,103.7717,103.3983,103.585,5691.0
2023-05-25 12:30:00,105.45,105.55,105.32,105.32,7746.0,103.6145,103.7127,103.4867,103.4867,7746.0
2023-05-25 13:00:00,105.33,105.59,105.06,105.58,9451.0,103.4966,103.752,103.2313,103.7422,9451.0
2023-05-25 13:30:00,105.59,105.65,105.34,105.42,12538.0,103.752,103.811,103.5064,103.585,12538.0
2023-05-25 14:00:00,105.43,105.7,105.35,105.35,12748.0,103.5948,103.8601,103.5162,103.5162,12748.0
2023-05-25 14:30:00,105.36,105.37,105.05,105.29,11655.0,103.526,103.5359,103.2214,103.4573,11655.0
2023-05-25 15:00:00,105.29,105.51,105.21,105.45,12803.0,103.4573,103.6734,103.3787,103.6145,12803.0
2023-05-25 15:30:00,105.42,105.57,105.32,105.43,49423.0,103.585,103.7324,103.4867,103.5948,49423.0
2023-05-26 09:30:00,105.43,105.92,105.17,105.4,11078.0,103.5948,104.0763,103.3393,103.5653,11078.0
2023-05-26 10:00:00,105.42,105.77,105.34,105.77,20155.0,103.585,103.9289,103.5064,103.9289,20155.0
2023-05-26 10:30:00,105.85,105.98,105.39,105.48,52003.0,104.0075,104.1352,103.5555,103.644,52003.0
2023-05-26 11:00:00,105.48,105.55,105.06,105.07,8528.0,103.644,103.7127,103.2313,103.2411,8528.0
2023-05-26 11:30:00,105.07,105.16,104.94,105.01,6687.0,103.2411,103.3295,103.1134,103.1821,6687.0
2023-05-26 12:00:00,105.02,105.68,104.97,105.48,10887.0,103.192,103.8405,103.1428,103.644,10887.0
2023-05-26 12:30:00,105.55,105.56,105.05,105.05,5522.0,103.7127,103.7226,103.2214,103.2214,5522.0
2023-05-26 13:00:00,105.04,105.3,105.02,105.23,5383.0,103.2116,103.4671,103.192,103.3983,5383.0
2023-05-26 13:30:00,105.22,105.34,105.18,105.26,6985.0,103.3885,103.5064,103.3492,103.4278,6985.0
2023-05-26 14:00:00,105.32,105.44,105.15,105.41,6140.0,103.4867,103.6046,103.3197,103.5752,6140.0
2023-05-26 14:30:00,105.47,105.58,105.39,105.4,4791.0,103.6341,103.7422,103.5555,103.5653,4791.0
2023-05-26 15:00:00,105.46,105.58,105.43,105.52,8446.0,103.6243,103.7422,103.5948,103.6833,8446.0
2023-05-26 15:30:00,105.53,105.53,105.2,105.23,52077.0,103.6931,103.6931,103.3688,103.3983,52077.0
2023-05-30 09:30:00,105.02,105.3,104.13,105.01,20005.0,103.192,103.4671,102.3175,103.1821,20005.0
2023-05-30 10:00:00,105.19,105.55,104.75,105.11,15430.0,103.359,103.7127,102.9267,103.2804,15430.0
2023-05-30 10:30:00,105.17,105.38,104.74,104.78,8427.0,103.3393,103.5457,102.9168,102.9561,8427.0
2023-05-30 11:00:00,104.82,104.94,104.5,104.51,4909.0,102.9954,103.1134,102.681,102.6908,4909.0
2023-05-30 11:30:00,104.6,104.66,104.26,104.6,5274.0,102.7793,102.8382,102.4452,102.7793,5274.0
2023-05-30 12:00:00,104.61,104.81,104.61,104.79,5923.0,102.7891,102.9856,102.7891,102.966,5923.0
2023-05-30 12:30:00,104.83,104.95,104.56,104.92,8078.0,103.0053,103.1232,102.74,103.0937,8078.0
2023-05-30 13:00:00,104.94,105.08,104.84,104.88,6582.0,103.1134,103.2509,103.0151,103.0544,6582.0
2023-05-30 13:30:00,104.92,105.0,104.81,104.87,6944.0,103.0937,103.1723,102.9856,103.0446,6944.0
2023-05-30 14:00:00,104.81,104.97,104.71,104.97,5414.0,102.9856,103.1428,102.8874,103.1428,5414.0
2023-05-30 14:30:00,105.04,105.27,104.97,105.06,10202.0,103.2116,103.4376,103.1428,103.2313,10202.0
2023-05-30 15:00:00,105.04,105.22,104.84,105.2,28254.0,103.2116,103.3885,103.0151,103.3688,28254.0
2023-05-30 15:30:00,105.23,105.29,104.98,105.13,61872.0,103.3983,103.4573,103.1527,103.3,61872.0
2023-05-31 09:30:00,104.64,105.24,104.0,104.46,18891.0,102.8186,103.4081,102.1897,102.6417,18891.0
2023-05-31 10:00:00,104.37,104.55,104.08,104.09,10275.0,102.5533,102.7301,102.2683,102.2781,10275.0
2023-05-31 10:30:00,104.08,104.08,103.45,103.73,6849.0,102.2683,102.2683,101.6493,101.9244,6849.0
2023-05-31 11:00:00,103.75,103.81,103.5,103.54,5772.0,101.9441,102.003,101.6984,101.7377,5772.0
2023-05-31 11:30:00,103.61,103.68,103.51,103.61,3060.0,101.8065,101.8753,101.7082,101.8065,3060.0
2023-05-31 12:00:00,103.57,103.86,103.57,103.83,7803.0,101.7672,102.0521,101.7672,102.0227,7803.0
2023-05-31 12:30:00,103.79,103.9,103.61,103.7,5822.0,101.9834,102.0915,101.8065,101.8949,5822.0
2023-05-31 13:00:00,103.68,103.78,103.54,103.57,6315.0,101.8753,101.9735,101.7377,101.7672,6315.0
2023-05-31 13:30:00,103.67,103.76,103.45,103.64,6972.0,101.8655,101.9539,101.6493,101.836,6972.0
2023-05-31 14:00:00,103.65,103.71,103.46,103.55,9915.0,101.8458,101.9048,101.6591,101.7475,9915.0
2023-05-31 14:30:00,103.51,103.53,103.22,103.3,5164.0,101.7082,101.7279,101.4233,101.5019,5164.0
2023-05-31 15:00:00,103.33,103.71,103.3,103.61,10773.0,101.5314,101.9048,101.5019,101.8065,10773.0
2023-05-31 15:30:00,103.56,103.71,103.08,103.19,51712.0,101.7574,101.9048,101.2857,101.3938,51712.0
2023-06-01 09:30:00,103.73,104.26,103.34,103.52,22832.0,101.9244,102.4452,101.5412,101.7181,22832.0
2023-06-01 10:00:00,103.53,103.99,103.51,103.67,13945.0,101.7279,102.1799,101.7082,101.8655,13945.0
2023-06-01 10:30:00,103.5,103.84,103.49,103.66,12236.0,101.6984,102.0325,101.6886,101.8556,12236.0
2023-06-01 11:00:00,103.77,103.79,103.51,103.69,23271.0,101.9637,101.9834,101.7082,101.8851,23271.0
2023-06-01 11:30:00,103.72,103.92,103.67,103.84,18287.0,101.9146,102.1111,101.8655,102.0325,18287.0
2023-06-01 12:00:00,103.76,103.88,103.67,103.75,17715.0,101.9539,102.0718,101.8655,101.9441,17715.0
2023-06-01 12:30:00,103.86,103.87,103.66,103.69,14583.0,102.0521,102.062,101.8556,101.8851,14583.0
2023-06-01 13:00:00,103.7,103.74,103.59,103.7,14356.0,101.8949,101.9342,101.7868,101.8949,14356.0
2023-06-01 13:30:00,103.66,103.78,103.55,103.78,7711.0,101.8556,101.9735,101.7475,101.9735,7711.0
2023-06-01 14:00:00,103.76,103.87,103.66,103.8,28214.0,101.9539,102.062,101.8556,101.9932,28214.0
2023-06-01 14:30:00,103.85,103.85,103.53,103.73,7005.0,102.0423,102.0423,101.7279,101.9244,7005.0
2023-06-01 15:00:00,103.75,103.86,103.66,103.66,13310.0,101.9441,102.0521,101.8556,101.8556,13310.0
2023-06-01 15:30:00,103.68,103.8,103.36,103.78,68348.0,101.8753,101.9932,101.5609,101.9735,68348.0
2023-06-02 09:30:00,104.93,106.06,104.81,106.06,18697.0,103.1035,104.2139,102.9856,104.2139,18697.0
2023-06-02 10:00:00,106.01,106.52,106.01,106.33,8453.0,104.1647,104.6658,104.1647,104.4792,8453.0
2023-06-02 10:30:00,106.37,106.54,106.33,106.52,4402.0,104.5185,104.6855,104.4792,104.6658,4402.0
2023-06-02 11:00:00,106.53,106.72,106.39,106.69,10339.0,104.6757,104.8624,104.5381,104.8329,10339.0
2023-06-02 11:30:00,106.74,106.78,106.33,106.56,4854.0,104.882,104.9213,104.4792,104.7052,4854.0
2023-06-02 12:00:00,106.56,106.67,106.48,106.65,4529.0,104.7052,104.8132,104.6265,104.7936,4529.0
2023-06-02 12:30:00,106.7,106.76,106.56,106.76,5062.0,104.8427,104.9017,104.7052,104.9017,5062.0
2023-06-02 13:00:00,106.8,107.02,106.7,106.99,6538.0,104.941,105.1571,104.8427,105.1277,6538.0
2023-06-02 13:30:00,107.01,107.18,106.97,107.14,3591.0,105.1473,105.3144,105.108,105.2751,3591.0
2023-06-02 14:00:00,107.09,107.09,106.9,107.05,4041.0,105.2259,105.2259,105.0392,105.1866,4041.0
2023-06-02 14:30:00,107.09,107.17,106.99,107.11,7824.0,105.2259,105.3045,105.1277,105.2456,7824.0
2023-06-02 15:00:00,107.17,107.26,107.0,107.0,8144.0,105.3045,105.393,105.1375,105.1375,8144.0
2023-06-02 15:30:00,107.0,107.14,106.97,107.06,55874.0,105.1375,105.2751,105.108,105.1964,55874.0
2023-06-05 09:30:00,107.0,107.0,106.49,106.57,8495.0,105.1375,105.1375,104.6364,104.715,8495.0
2023-06-05 10:00:00,106.44,106.81,105.69,105.73,5993.0,104.5872,104.9508,103.8503,103.8896,5993.0
2023-06-05 10:30:00,106.03,106.36,105.93,106.04,6021.0,104.1844,104.5086,104.0861,104.1942,6021.0
2023-06-05 11:00:00,106.06,106.25,105.99,106.16,5847.0,104.2139,104.4005,104.1451,104.3121,5847.0
2023-06-05 11:30:00,106.27,106.28,106.17,106.17,3900.0,104.4202,104.43,104.3219,104.3219,3900.0
2023-06-05 12:00:00,106.2,106.47,106.2,106.42,4432.0,104.3514,104.6167,104.3514,104.5676,4432.0
2023-06-05 12:30:00,106.5,106.56,106.41,106.54,5890.0,104.6462,104.7052,104.5578,104.6855,5890.0
2023-06-05 13:00:00,106.63,106.67,106.36,106.37,5080.0,104.7739,104.8132,104.5086,104.5185,5080.0
2023-06-05 13:30:00,106.3,106.66,106.17,106.58,4661.0,104.4497,104.8034,104.3219,104.7248,4661.0
2023-06-05 14:00:00,106.56,106.56,106.23,106.4,8370.0,104.7052,104.7052,104.3809,104.5479,8370.0
2023-06-05 14:30:00,106.34,106.38,106.07,106.38,8104.0,104.489,104.5283,104.2237,104.5283,8104.0
2023-06-05 15:00:00,106.35,106.36,106.11,106.13,17245.0,104.4988,104.5086,104.263,104.2826,17245.0
2023-06-05 15:30:00,106.1,106.25,105.91,105.98,51117.0,104.2532,104.4005,104.0665,104.1352,51117.0
2023-06-06 09:30:00,106.26,106.74,105.94,106.59,9413.0,104.4104,104.882,104.0959,104.7346,9413.0
2023-06-06 10:00:00,106.79,106.9,106.64,106.87,36309.0,104.9311,105.0392,104.7838,105.0098,36309.0
2023-06-06 10:30:00,106.87,106.87,106.44,106.66,4954.0,105.0098,105.0098,104.5872,104.8034,4954.0
2023-06-06 11:00:00,106.66,106.83,106.38,106.55,5395.0,104.8034,104.9705,104.5283,104.6953,5395.0
2023-06-06 11:30:00,106.58,106.99,106.54,106.94,4797.0,104.7248,105.1277,104.6855,105.0785,4797.0
2023-06-06 12:00:00,106.99,107.04,106.67,106.71,3390.0,105.1277,105.1768,104.8132,104.8525,3390.0
2023-06-06 12:30:00,106.71,106.75,106.58,106.7,3695.0,104.8525,104.8918,104.7248,104.8427,3695.0
2023-06-06 13:00:00,106.67,106.91,106.48,106.52,5805.0,104.8132,105.0491,104.6265,104.6658,5805.0
2023-06-06 13:30:00,106.47,106.56,106.37,106.49,5456.0,104.6167,104.7052,104.5185,104.6364,5456.0
2023-06-06 14:00:00,106.49,106.6,106.29,106.57,7594.0,104.6364,104.7445,104.4399,104.715,7594.0
2023-06-06 14:30:00,106.57,106.72,106.52,106.61,5866.0,104.715,104.8624,104.6658,104.7543,5866.0
2023-06-06 15:00:00,106.63,106.69,106.53,106.64,8591.0,104.7739,104.8329,104.6757,104.7838,8591.0
2023-06-06 15:30:00,106.68,106.81,106.48,106.74,41378.0,104.8231,104.9508,104.6265,104.882,41378.0
2023-06-07 09:30:00,106.71,106.85,105.98,106.56,11292.0,104.8525,104.9901,104.1352,104.7052,11292.0
2023-06-07 10:00:00,106.67,107.11,106.62,107.05,8178.0,104.8132,105.2456,104.7641,105.1866,8178.0
2023-06-07 10:30:00,107.15,107.45,106.75,107.32,10368.0,105.2849,105.5797,104.8918,105.4519,10368.0
2023-06-07 11:00:00,107.41,107.49,107.26,107.47,4089.0,105.5404,105.619,105.393,105.5993,4089.0
2023-06-07 11:30:00,107.49,107.62,107.15,107.16,6315.0,105.619,105.7467,105.2849,105.2947,6315.0
2023-06-07 12:00:00,107.16,107.57,107.16,107.54,5014.0,105.2947,105.6976,105.2947,105.6681,5014.0
2023-06-07 12:30:00,107.51,107.6,107.38,107.45,5177.0,105.6386,105.727,105.5109,105.5797,5177.0
2023-06-07 13:00:00,107.44,107.5,107.31,107.36,27936.0,105.5698,105.6288,105.4421,105.4912,27936.0
2023-06-07 13:30:00,107.36,107.78,107.25,107.67,69720.0,105.4912,105.9039,105.3831,105.7958,69720.0
2023-06-07 14:00:00,107.67,107.84,107.6,107.7,49863.0,105.7958,105.9629,105.727,105.8253,49863.0
2023-06-07 14:30:00,107.7,108.04,107.66,107.97,28688.0,105.8253,106.1594,105.786,106.0906,28688.0
2023-06-07 15:00:00,108.02,108.17,107.95,108.17,5192.0,106.1397,106.2871,106.071,106.2871,5192.0
2023-06-07 15:30:00,108.1,108.53,107.96,108.21,72442.0,106.2183,106.6409,106.0808,106.3264,72442.0
2023-06-08 09:30:00,107.72,108.16,107.44,107.59,23419.0,105.845,106.2773,105.5698,105.7172,23419.0
2023-06-08 10:00:00,107.6,107.95,107.57,107.78,61236.0,105.727,106.071,105.6976,105.9039,61236.0
2023-06-08 10:30:00,107.83,107.83,107.25,107.44,6726.0,105.953,105.953,105.3831,105.5698,6726.0
2023-06-08 11:00:00,107.44,107.51,107.26,107.42,14874.0,105.5698,105.6386,105.393,105.5502,14874.0
2023-06-08 11:30:00,107.4,107.51,107.13,107.13,10737.0,105.5305,105.6386,105.2652,105.2652,10737.0
2023-06-08 12:00:00,107.14,107.31,106.98,107.31,7972.0,105.2751,105.4421,105.1178,105.4421,7972.0
2023-06-08 12:30:00,107.31,107.51,107.3,107.49,7755.0,105.4421,105.6386,105.4323,105.619,7755.0
2023-06-08 13:00:00,107.49,107.58,107.37,107.45,9894.0,105.619,105.7074,105.5011,105.5797,9894.0
2023-06-08 13:30:00,107.51,107.58,107.4,107.52,6383.0,105.6386,105.7074,105.5305,105.6484,6383.0
2023-06-08 14:00:00,107.54,107.86,107.54,107.7,29837.0,105.6681,105.9825,105.6681,105.8253,29837.0
2023-06-08 14:30:00,107.7,108.0,107.65,107.82,111473.0,105.8253,106.1201,105.7762,105.9432,111473.0
2023-06-08 15:00:00,107.85,107.98,107.75,107.85,70612.0,105.9727,106.1004,105.8744,105.9727,70612.0
2023-06-08 15:30:00,107.83,108.02,107.58,107.61,144180.0,105.953,106.1397,105.7074,105.7369,144180.0
2023-06-09 09:30:00,107.6,107.85,107.11,107.14,9329.0,105.727,105.9727,105.2456,105.2751,9329.0
2023-06-09 10:00:00,107.21,107.68,107.15,107.66,5101.0,105.3438,105.8057,105.2849,105.786,5101.0
2023-06-09 10:30:00,107.74,108.12,107.67,107.98,6308.0,105.8646,106.238,105.7958,106.1004,6308.0
2023-06-09 11:00:00,108.12,108.12,107.7,107.81,6030.0,106.238,106.238,105.8253,105.9334,6030.0
2023-06-09 11:30:00,107.74,107.9,107.59,107.83,6242.0,105.8646,106.0218,105.7172,105.953,6242.0
2023-06-09 12:00:00,107.78,107.81,107.69,107.77,4918.0,105.9039,105.9334,105.8155,105.8941,4918.0
2023-06-09 12:30:00,107.86,107.86,107.53,107.71,4162.0,105.9825,105.9825,105.6583,105.8351,4162.0
2023-06-09 13:00:00,107.69,107.82,107.69,107.78,3921.0,105.8155,105.9432,105.8155,105.9039,3921.0
2023-06-09 13:30:00,107.8,107.94,107.7,107.84,10921.0,105.9236,106.0611,105.8253,105.9629,10921.0
2023-06-09 14:00:00,107.87,108.04,107.85,107.91,6215.0,105.9923,106.1594,105.9727,106.0317,6215.0
2023-06-09 14:30:00,107.89,108.0,107.79,107.99,14207.0,106.012,106.1201,105.9137,106.1103,14207.0
2023-06-09 15:00:00,108.03,108.12,107.93,108.02,8927.0,106.1496,106.238,106.0513,106.1397,8927.0
2023-06-09 15:30:00,108.02,108.09,107.86,107.93,48259.0,106.1397,106.2085,105.9825,106.0513,48259.0
2023-06-12 09:30:00,107.83,108.68,107.82,108.61,27652.0,105.953,106.7883,105.9432,106.7195,27652.0
2023-06-12 10:00:00,108.7,108.7,107.89,108.02,22552.0,106.8079,106.8079,106.012,106.1397,22552.0
2023-06-12 10:30:00,107.94,108.23,107.73,108.2,16314.0,106.0611,106.3461,105.8548,106.3166,16314.0
2023-06-12 11:00:00,108.18,108.41,108.12,108.18,6861.0,106.297,106.5229,106.238,106.297,6861.0
2023-06-12 11:30:00,108.15,108.22,107.96,108.12,11783.0,106.2675,106.3363,106.0808,106.238,11783.0
2023-06-12 12:00:00,108.15,108.3,108.08,108.08,46652.0,106.2675,106.4149,106.1987,106.1987,46652.0
2023-06-12 12:30:00,108.16,108.23,108.1,108.11,11055.0,106.2773,106.3461,106.2183,106.2282,11055.0
2023-06-12 13:00:00,108.11,108.17,108.0,108.11,14270.0,106.2282,106.2871,106.1201,106.2282,14270.0
2023-06-12 13:30:00,108.08,108.29,108.06,108.23,70844.0,106.1987,106.405,106.179,106.3461,70844.0
2023-06-12 14:00:00,108.24,108.45,108.23,108.45,10471.0,106.3559,106.5623,106.3461,106.5623,10471.0
2023-06-12 14:30:00,108.42,108.55,108.36,108.4,11757.0,106.5328,106.6605,106.4738,106.5131,11757.0
2023-06-12 15:00:00,108.44,108.7,108.43,108.56,6764.0,106.5524,106.8079,106.5426,106.6703,6764.0
2023-06-12 15:30:00,108.57,108.72,108.25,108.26,45937.0,106.6802,106.8276,106.3657,106.3756,45937.0
2023-06-13 09:30:00,108.15,109.49,107.98,109.26,50948.0,106.2675,107.5842,106.1004,107.3582,50948.0
2023-06-13 10:00:00,109.3,109.84,109.16,109.84,18503.0,107.3975,107.9281,107.2599,107.9281,18503.0
2023-06-13 10:30:00,109.86,109.86,109.32,109.32,8203.0,107.9477,107.9477,107.4171,107.4171,8203.0
2023-06-13 11:00:00,109.37,109.53,109.18,109.42,9964.0,107.4662,107.6235,107.2795,107.5154,9964.0
2023-06-13 11:30:00,109.3,109.58,109.29,109.54,8395.0,107.3975,107.6726,107.3876,107.6333,8395.0
2023-06-13 12:00:00,109.48,109.75,109.41,109.75,4649.0,107.5743,107.8396,107.5055,107.8396,4649.0
2023-06-13 12:30:00,109.75,109.82,109.49,109.51,4965.0,107.8396,107.9084,107.5842,107.6038,4965.0
2023-06-13 13:00:00,109.51,109.77,109.51,109.77,5200.0,107.6038,107.8593,107.6038,107.8593,5200.0
2023-06-13 13:30:00,109.77,109.78,109.64,109.65,4894.0,107.8593,107.8691,107.7315,107.7414,4894.0
2023-06-13 14:00:00,109.64,109.75,109.5,109.65,8033.0,107.7315,107.8396,107.594,107.7414,8033.0
2023-06-13 14:30:00,109.63,109.74,109.58,109.67,6548.0,107.7217,107.8298,107.6726,107.761,6548.0
2023-06-13 15:00:00,109.69,109.83,109.64,109.75,7495.0,107.7807,107.9182,107.7315,107.8396,7495.0
2023-06-13 15:30:00,109.75,109.78,109.55,109.64,64449.0,107.8396,107.8691,107.6431,107.7315,64449.0
2023-06-14 09:30:00,109.64,110.3,109.39,110.02,18610.0,107.7315,108.3801,107.4859,108.1049,18610.0
2023-06-14 10:00:00,110.03,110.22,109.56,109.66,8613.0,108.1148,108.3014,107.6529,107.7512,8613.0
2023-06-14 10:30:00,109.59,109.59,108.96,109.07,11098.0,107.6824,107.6824,107.0634,107.1715,11098.0
2023-06-14 11:00:00,109.05,109.05,108.45,108.7,12310.0,107.1518,107.1518,106.5623,106.8079,12310.0
2023-06-14 11:30:00,108.7,109.17,108.64,109.09,9996.0,106.8079,107.2697,106.7489,107.1911,9996.0
2023-06-14 12:00:00,109.07,109.07,108.65,108.8,10529.0,107.1715,107.1715,106.7588,106.9062,10529.0
2023-06-14 12:30:00,108.74,108.74,108.49,108.55,4869.0,106.8472,106.8472,106.6016,106.6605,4869.0
2023-06-14 13:00:00,108.54,108.56,108.25,108.28,4676.0,106.6507,106.6703,106.3657,106.3952,4676.0
2023-06-14 13:30:00,108.29,108.32,108.18,108.18,6960.0,106.405,106.4345,106.297,106.297,6960.0
2023-06-14 14:00:00,108.12,108.29,107.23,107.23,5920.0,106.238,106.405,105.3635,105.3635,5920.0
2023-06-14 14:30:00,107.27,107.44,107.12,107.22,9834.0,105.4028,105.5698,105.2554,105.3537,9834.0
2023-06-14 15:00:00,107.28,107.53,107.03,107.16,7133.0,105.4126,105.6583,105.167,105.2947,7133.0
2023-06-14 15:30:00,107.14,107.16,106.68,107.03,42929.0,105.2751,105.2947,104.8231,105.167,42929.0
2023-06-15 09:30:00,106.92,107.8,106.7,107.63,5104.0,105.0589,105.9236,104.8427,105.7565,5104.0
2023-06-15 10:00:00,107.63,107.64,107.27,107.28,9781.0,105.7565,105.7664,105.4028,105.4126,9781.0
2023-06-15 10:30:00,107.27,107.27,106.88,107.21,5790.0,105.4028,105.4028,105.0196,105.3438,5790.0
2023-06-15 11:00:00,107.26,107.55,107.12,107.55,7771.0,105.393,105.6779,105.2554,105.6779,7771.0
2023-06-15 11:30:00,107.73,107.87,107.47,107.64,5766.0,105.8548,105.9923,105.5993,105.7664,5766.0
2023-06-15 12:00:00,107.61,107.79,107.59,107.78,7315.0,105.7369,105.9137,105.7172,105.9039,7315.0
2023-06-15 12:30:00,107.81,107.83,107.72,107.72,3532.0,105.9334,105.953,105.845,105.845,3532.0
2023-06-15 13:00:00,107.71,107.71,107.45,107.53,4892.0,105.8351,105.8351,105.5797,105.6583,4892.0
2023-06-15 13:30:00,107.51,107.8,107.39,107.76,4925.0,105.6386,105.9236,105.5207,105.8843,4925.0
2023-06-15 14:00:00,107.81,107.93,107.74,107.79,7707.0,105.9334,106.0513,105.8646,105.9137,7707.0
2023-06-15 14:30:00,107.78,108.33,107.77,108.33,7935.0,105.9039,106.4443,105.8941,106.4443,7935.0
2023-06-15 15:00:00,108.3,108.3,108.04,108.14,9920.0,106.4149,106.4149,106.1594,106.2576,9920.0
2023-06-15 15:30:00,108.16,108.4,108.08,108.35,45301.0,106.2773,106.5131,106.1987,106.464,45301.0
2023-06-16 09:30:00,108.25,108.86,107.98,108.11,99135.0,106.3657,106.9651,106.1004,106.2282,99135.0
2023-06-16 10:00:00,108.18,108.78,108.14,108.78,3820.0,106.297,106.8865,106.2576,106.8865,3820.0
2023-06-16 10:30:00,108.66,108.77,108.3,108.46,5670.0,106.7686,106.8767,106.4149,106.5721,5670.0
2023-06-16 11:00:00,108.42,108.48,108.28,108.39,5977.0,106.5328,106.5917,106.3952,106.5033,5977.0
2023-06-16 11:30:00,108.4,108.4,107.95,108.12,8845.0,106.5131,106.5131,106.071,106.238,8845.0
2023-06-16 12:00:00,108.22,108.51,108.19,108.51,3355.0,106.3363,106.6212,106.3068,106.6212,3355.0
2023-06-16 12:30:00,108.53,108.64,108.45,108.64,2415.0,106.6409,106.7489,106.5623,106.7489,2415.0
2023-06-16 13:00:00,108.69,108.7,108.53,108.53,3572.0,106.7981,106.8079,106.6409,106.6409,3572.0
2023-06-16 13:30:00,108.43,108.43,108.1,108.25,4449.0,106.5426,106.5426,106.2183,106.3657,4449.0
2023-06-16 14:00:00,108.25,108.36,108.16,108.32,4657.0,106.3657,106.4738,106.2773,106.4345,4657.0
2023-06-16 14:30:00,108.31,108.31,107.86,107.91,5075.0,106.4247,106.4247,105.9825,106.0317,5075.0
2023-06-16 15:00:00,107.94,108.05,107.6,107.64,12868.0,106.0611,106.1692,105.727,105.7664,12868.0
2023-06-16 15:30:00,107.65,108.04,107.58,108.0,68029.0,105.7762,106.1594,105.7074,106.1201,68029.0
2023-06-20 09:30:00,107.68,107.76,106.48,107.4,10299.0,105.8057,105.8843,104.6265,105.5305,10299.0
2023-06-20 10:00:00,107.33,107.33,106.59,106.59,5722.0,105.4617,105.4617,104.7346,104.7346,5722.0
2023-06-20 10:30:00,106.63,106.91,106.57,106.83,13347.0,104.7739,105.0491,104.715,104.9705,13347.0
2023-06-20 11:00:00,106.94,107.05,106.71,106.76,6560.0,105.0785,105.1866,104.8525,104.9017,6560.0
2023-06-20 11:30:00,106.76,107.3,106.76,107.3,6558.0,104.9017,105.4323,104.9017,105.4323,6558.0
2023-06-20 12:00:00,107.25,107.25,106.98,107.09,6682.0,105.3831,105.3831,105.1178,105.2259,6682.0
2023-06-20 12:30:00,107.08,107.27,106.95,107.18,3933.0,105.2161,105.4028,105.0884,105.3144,3933.0
2023-06-20 13:00:00,107.24,107.26,106.88,107.02,7342.0,105.3733,105.393,105.0196,105.1571,7342.0
2023-06-20 13:30:00,106.97,106.98,106.67,106.79,5971.0,105.108,105.1178,104.8132,104.9311,5971.0
2023-06-20 14:00:00,106.85,106.88,106.7,106.83,4625.0,104.9901,105.0196,104.8427,104.9705,4625.0
2023-06-20 14:30:00,106.81,106.93,106.77,106.83,5643.0,104.9508,105.0687,104.9115,104.9705,5643.0
2023-06-20 15:00:00,106.82,106.88,106.76,106.87,8761.0,104.9606,105.0196,104.9017,105.0098,8761.0
2023-06-20 15:30:00,106.89,107.02,106.72,106.74,48964.0,105.0294,105.1571,104.8624,104.882,48964.0
2023-06-21 09:30:00,106.43,106.43,105.62,106.24,13233.0,104.5774,104.5774,103.7815,104.3907,13233.0
2023-06-21 10:00:00,106.25,106.75,106.21,106.73,8964.0,104.4005,104.8918,104.3612,104.8722,8964.0
2023-06-21 10:30:00,106.75,107.09,106.67,107.09,6900.0,104.8918,105.2259,104.8132,105.2259,6900.0
2023-06-21 11:00:00,107.14,107.38,106.94,107.38,8316.0,105.2751,105.5109,105.0785,105.5109,8316.0
2023-06-21 11:30:00,107.29,107.4,107.16,107.35,2493.0,105.4224,105.5305,105.2947,105.4814,2493.0
2023-06-21 12:00:00,107.38,107.38,107.11,107.19,3682.0,105.5109,105.5109,105.2456,105.3242,3682.0
2023-06-21 12:30:00,107.27,107.27,107.06,107.13,4021.0,105.4028,105.4028,105.1964,105.2652,4021.0
2023-06-21 13:00:00,107.02,107.08,106.82,106.94,10669.0,105.1571,105.2161,104.9606,105.0785,10669.0
2023-06-21 13:30:00,106.98,107.05,106.87,106.95,10685.0,105.1178,105.1866,105.0098,105.0884,10685.0
2023-06-21 14:00:00,106.96,107.18,106.94,107.04,19698.0,105.0982,105.3144,105.0785,105.1768,19698.0
2023-06-21 14:30:00,107.04,107.18,107.0,107.0,13964.0,105.1768,105.3144,105.1375,105.1375,13964.0
2023-06-21 15:00:00,106.97,107.02,106.91,106.92,6659.0,105.108,105.1571,105.0491,105.0589,6659.0
2023-06-21 15:30:00,106.92,106.99,106.68,106.84,48487.0,105.0589,105.1277,104.8231,104.9803,48487.0
2023-06-22 09:30:00,107.02,107.1,106.03,106.48,8246.0,105.1571,105.2358,104.1844,104.6265,8246.0
2023-06-22 10:00:00,106.33,106.65,106.33,106.5,44741.0,104.4792,104.7936,104.4792,104.6462,44741.0
2023-06-22 10:30:00,106.53,106.62,106.22,106.47,13792.0,104.6757,104.7641,104.3711,104.6167,13792.0
2023-06-22 11:00:00,106.47,106.47,106.12,106.23,13506.0,104.6167,104.6167,104.2728,104.3809,13506.0
2023-06-22 11:30:00,106.25,106.42,106.18,106.31,9451.0,104.4005,104.5676,104.3318,104.4595,9451.0
2023-06-22 12:00:00,106.36,106.36,106.17,106.2,4177.0,104.5086,104.5086,104.3219,104.3514,4177.0
2023-06-22 12:30:00,106.24,106.27,106.16,106.21,5261.0,104.3907,104.4202,104.3121,104.3612,5261.0
2023-06-22 13:00:00,106.22,106.46,106.2,106.4,4679.0,104.3711,104.6069,104.3514,104.5479,4679.0
2023-06-22 13:30:00,106.4,106.41,106.26,106.4,6625.0,104.5479,104.5578,104.4104,104.5479,6625.0
2023-06-22 14:00:00,106.43,106.5,106.35,106.45,13621.0,104.5774,104.6462,104.4988,104.5971,13621.0
2023-06-22 14:30:00,106.45,106.54,106.38,106.46,8823.0,104.5971,104.6855,104.5283,104.6069,8823.0
2023-06-22 15:00:00,106.48,106.48,106.29,106.31,7868.0,104.6265,104.6265,104.4399,104.4595,7868.0
2023-06-22 15:30:00,106.29,106.45,106.26,106.42,65061.0,104.4399,104.5971,104.4104,104.5676,65061.0
2023-06-23 09:30:00,105.74,106.01,105.36,105.99,15590.0,103.8994,104.1647,103.526,104.1451,15590.0
2023-06-23 10:00:00,106.1,106.25,105.92,106.0,9050.0,104.2532,104.4005,104.0763,104.1549,9050.0
2023-06-23 10:30:00,105.98,106.42,105.98,106.34,16374.0,104.1352,104.5676,104.1352,104.489,16374.0
2023-06-23 11:00:00,106.39,106.5,106.29,106.45,18531.0,104.5381,104.6462,104.4399,104.5971,18531.0
2023-06-23 11:30:00,106.54,106.66,106.45,106.61,13210.0,104.6855,104.8034,104.5971,104.7543,13210.0
2023-06-23 12:00:00,106.63,106.85,106.52,106.82,18296.0,104.7739,104.9901,104.6658,104.9606,18296.0
2023-06-23 12:30:00,106.84,106.84,106.69,106.73,9674.0,104.9803,104.9803,104.8329,104.8722,9674.0
2023-06-23 13:00:00,106.74,106.77,106.64,106.77,20332.0,104.882,104.9115,104.7838,104.9115,20332.0
2023-06-23 13:30:00,106.84,106.84,106.67,106.72,10063.0,104.9803,104.9803,104.8132,104.8624,10063.0
2023-06-23 14:00:00,106.71,106.71,106.36,106.42,36621.0,104.8525,104.8525,104.5086,104.5676,36621.0
2023-06-23 14:30:00,106.44,106.47,106.17,106.27,21349.0,104.5872,104.6167,104.3219,104.4202,21349.0
2023-06-23 15:00:00,106.25,106.34,106.21,106.29,23954.0,104.4005,104.489,104.3612,104.4399,23954.0
2023-06-23 15:30:00,106.31,106.52,106.23,106.29,77128.0,104.4595,104.6658,104.3809,104.4399,77128.0
2023-06-26 09:30:00,106.33,106.94,106.24,106.31,9732.0,104.4792,105.0785,104.3907,104.4595,9732.0
2023-06-26 10:00:00,106.35,106.38,105.78,105.78,8353.0,104.4988,104.5283,103.9387,103.9387,8353.0
2023-06-26 10:30:00,105.8,106.06,105.58,106.01,12152.0,103.9584,104.2139,103.7422,104.1647,12152.0
2023-06-26 11:00:00,106.08,106.56,106.01,106.54,11478.0,104.2335,104.7052,104.1647,104.6855,11478.0
2023-06-26 11:30:00,106.58,106.68,106.51,106.55,5754.0,104.7248,104.8231,104.656,104.6953,5754.0
2023-06-26 12:00:00,106.59,106.81,106.48,106.78,7715.0,104.7346,104.9508,104.6265,104.9213,7715.0
2023-06-26 12:30:00,106.78,106.94,106.69,106.91,4263.0,104.9213,105.0785,104.8329,105.0491,4263.0
2023-06-26 13:00:00,106.94,106.97,106.82,106.92,6214.0,105.0785,105.108,104.9606,105.0589,6214.0
2023-06-26 13:30:00,106.97,107.06,106.92,106.94,6685.0,105.108,105.1964,105.0589,105.0785,6685.0
2023-06-26 14:00:00,106.9,106.99,106.82,106.96,10403.0,105.0392,105.1277,104.9606,105.0982,10403.0
2023-06-26 14:30:00,106.98,107.06,106.89,106.95,27681.0,105.1178,105.1964,105.0294,105.0884,27681.0
2023-06-26 15:00:00,106.95,107.11,106.86,107.08,36370.0,105.0884,105.2456,104.9999,105.2161,36370.0
2023-06-26 15:30:00,107.06,107.26,106.95,107.06,88869.0,105.1964,105.393,105.0884,105.1964,88869.0
2023-06-27 09:30:00,107.35,107.63,107.2,107.2,5649.0,105.4814,105.7565,105.334,105.334,5649.0
2023-06-27 10:00:00,107.22,108.0,107.22,107.86,4680.0,105.3537,106.1201,105.3537,105.9825,4680.0
2023-06-27 10:30:00,107.99,108.37,107.85,107.85,10624.0,106.1103,106.4836,105.9727,105.9727,10624.0
2023-06-27 11:00:00,107.88,108.09,107.88,107.91,67188.0,106.0022,106.2085,106.0022,106.0317,67188.0
2023-06-27 11:30:00,107.93,108.2,107.91,108.2,29125.0,106.0513,106.3166,106.0317,106.3166,29125.0
2023-06-27 12:00:00,108.19,108.21,108.02,108.03,8310.0,106.3068,106.3264,106.1397,106.1496,8310.0
2023-06-27 12:30:00,108.05,108.29,108.03,108.25,13051.0,106.1692,106.405,106.1496,106.3657,13051.0
2023-06-27 13:00:00,108.32,108.41,108.07,108.13,29326.0,106.4345,106.5229,106.1889,106.2478,29326.0
2023-06-27 13:30:00,108.17,108.4,108.17,108.25,24848.0,106.2871,106.5131,106.2871,106.3657,24848.0
2023-06-27 14:00:00,108.25,108.42,108.21,108.36,22106.0,106.3657,106.5328,106.3264,106.4738,22106.0
2023-06-27 14:30:00,108.31,108.4,108.22,108.32,10212.0,106.4247,106.5131,106.3363,106.4345,10212.0
2023-06-27 15:00:00,108.36,108.41,108.17,108.25,9595.0,106.4738,106.5229,106.2871,106.3657,9595.0
2023-06-27 15:30:00,108.24,108.31,108.14,108.22,59046.0,106.3559,106.4247,106.2576,106.3363,59046.0
2023-06-28 09:30:00,107.93,108.11,107.41,107.7,32761.0,106.0513,106.2282,105.5404,105.8253,32761.0
2023-06-28 10:00:00,107.7,107.72,107.02,107.08,14536.0,105.8253,105.845,105.1571,105.2161,14536.0
2023-06-28 10:30:00,107.09,107.3,107.0,107.25,11493.0,105.2259,105.4323,105.1375,105.3831,11493.0
2023-06-28 11:00:00,107.31,107.54,107.19,107.51,6841.0,105.4421,105.6681,105.3242,105.6386,6841.0
2023-06-28 11:30:00,107.48,107.56,107.38,107.5,22677.0,105.6091,105.6877,105.5109,105.6288,22677.0
2023-06-28 12:00:00,107.5,107.74,107.49,107.59,8149.0,105.6288,105.8646,105.619,105.7172,8149.0
2023-06-28 12:30:00,107.6,107.64,107.44,107.53,12604.0,105.727,105.7664,105.5698,105.6583,12604.0
2023-06-28 13:00:00,107.51,107.62,107.45,107.57,9652.0,105.6386,105.7467,105.5797,105.6976,9652.0
2023-06-28 13:30:00,107.54,107.54,107.43,107.47,20868.0,105.6681,105.6681,105.56,105.5993,20868.0
2023-06-28 14:00:00,107.46,107.5,107.4,107.47,22453.0,105.5895,105.6288,105.5305,105.5993,22453.0
2023-06-28 14:30:00,107.43,107.48,107.24,107.29,56477.0,105.56,105.6091,105.3733,105.4224,56477.0
2023-06-28 15:00:00,107.31,107.47,107.31,107.39,14319.0,105.4421,105.5993,105.4421,105.5207,14319.0
2023-06-28 15:30:00,107.39,107.54,107.31,107.46,75972.0,105.5207,105.6681,105.4421,105.5895,75972.0
2023-06-29 09:30:00,107.77,108.35,107.77,108.25,9408.0,105.8941,106.464,105.8941,106.3657,9408.0
2023-06-29 10:00:00,108.26,108.46,108.07,108.17,7879.0,106.3756,106.5721,106.1889,106.2871,7879.0
2023-06-29 10:30:00,108.22,108.4,107.95,107.99,11061.0,106.3363,106.5131,106.071,106.1103,11061.0
2023-06-29 11:00:00,107.99,108.26,107.93,108.08,9249.0,106.1103,106.3756,106.0513,106.1987,9249.0
2023-06-29 11:30:00,108.13,108.29,108.09,108.25,10134.0,106.2478,106.405,106.2085,106.3657,10134.0
2023-06-29 12:00:00,108.29,108.69,108.28,108.56,20306.0,106.405,106.7981,106.3952,106.6703,20306.0
2023-06-29 12:30:00,108.61,108.8,108.58,108.72,6234.0,106.7195,106.9062,106.69,106.8276,6234.0
2023-06-29 13:00:00,108.75,108.75,108.6,108.67,5660.0,106.857,106.857,106.7096,106.7784,5660.0
2023-06-29 13:30:00,108.75,108.83,108.63,108.65,14204.0,106.857,106.9356,106.7391,106.7588,14204.0
2023-06-29 14:00:00,108.61,108.78,108.42,108.7,12612.0,106.7195,106.8865,106.5328,106.8079,12612.0
2023-06-29 14:30:00,108.73,108.95,108.7,108.9,11301.0,106.8374,107.0536,106.8079,107.0044,11301.0
2023-06-29 15:00:00,108.91,109.05,108.86,109.02,13054.0,107.0142,107.1518,106.9651,107.1223,13054.0
2023-06-29 15:30:00,109.05,109.12,108.9,108.95,73169.0,107.1518,107.2206,107.0044,107.0536,73169.0
2023-06-30 09:30:00,109.36,109.65,108.62,109.36,10981.0,107.4564,107.7414,106.7293,107.4564,10981.0
2023-06-30 10:00:00,109.57,109.75,109.26,109.31,5488.0,107.6628,107.8396,107.3582,107.4073,5488.0
2023-06-30 10:30:00,109.39,109.47,109.03,109.39,23808.0,107.4859,107.5645,107.1322,107.4859,23808.0
2023-06-30 11:00:00,109.4,109.54,109.33,109.44,10849.0,107.4957,107.6333,107.4269,107.535,10849.0
2023-06-30 11:30:00,109.43,109.7,109.31,109.61,9209.0,107.5252,107.7905,107.4073,107.7021,9209.0
2023-06-30 12:00:00,109.65,109.78,109.61,109.76,6570.0,107.7414,107.8691,107.7021,107.8495,6570.0
2023-06-30 12:30:00,109.75,109.75,109.55,109.63,3936.0,107.8396,107.8396,107.6431,107.7217,3936.0
2023-06-30 13:00:00,109.64,109.78,109.55,109.67,7159.0,107.7315,107.8691,107.6431,107.761,7159.0
2023-06-30 13:30:00,109.77,110.03,109.77,109.88,31271.0,107.8593,108.1148,107.8593,107.9674,31271.0
2023-06-30 14:00:00,109.88,109.99,109.84,109.92,10762.0,107.9674,108.0754,107.9281,108.0067,10762.0
2023-06-30 14:30:00,109.92,110.04,109.91,109.99,7875.0,108.0067,108.1246,107.9968,108.0754,7875.0
2023-06-30 15:00:00,110.02,110.09,109.89,109.95,9129.0,108.1049,108.1737,107.9772,108.0361,9129.0
2023-06-30 15:30:00,109.98,110.0,109.59,109.61,86229.0,108.0656,108.0853,107.6824,107.7021,86229.0
2023-07-03 09:30:00,108.85,109.51,108.56,109.44,10127.0,107.1735,107.8234,106.888,107.7545,10127.0
2023-07-03 10:00:00,109.51,109.75,109.27,109.75,9129.0,107.8234,108.0597,107.5871,108.0597,9129.0
2023-07-03 10:30:00,109.81,110.44,109.81,110.44,6007.0,108.1188,108.7391,108.1188,108.7391,6007.0
2023-07-03 11:00:00,110.44,110.57,110.23,110.53,6101.0,108.7391,108.8671,108.5323,108.8277,6101.0
2023-07-03 11:30:00,110.49,110.62,110.48,110.57,7107.0,108.7883,108.9163,108.7784,108.8671,7107.0
2023-07-03 12:00:00,110.59,110.59,110.3,110.31,6268.0,108.8867,108.8867,108.6012,108.6111,6268.0
2023-07-03 12:30:00,110.31,110.42,110.07,110.1,15913.0,108.6111,108.7194,108.3748,108.4043,15913.0
2023-07-05 09:30:00,109.06,109.37,108.36,108.89,12984.0,107.3803,107.6855,106.6911,107.2129,12984.0
2023-07-05 10:00:00,108.97,109.16,108.87,108.97,8383.0,107.2917,107.4788,107.1932,107.2917,8383.0
2023-07-05 10:30:00,108.89,109.07,108.78,108.9,7181.0,107.2129,107.3902,107.1046,107.2228,7181.0
2023-07-05 11:00:00,108.94,109.55,108.93,109.55,10621.0,107.2622,107.8628,107.2523,107.8628,10621.0
2023-07-05 11:30:00,109.68,109.74,109.47,109.52,12942.0,107.9908,108.0498,107.784,107.8332,12942.0
2023-07-05 12:00:00,109.51,109.61,109.28,109.32,7154.0,107.8234,107.9218,107.5969,107.6363,7154.0
2023-07-05 12:30:00,109.29,109.35,109.22,109.35,6340.0,107.6068,107.6658,107.5378,107.6658,6340.0
2023-07-05 13:00:00,109.38,109.57,109.31,109.48,6274.0,107.6954,107.8825,107.6265,107.7938,6274.0
2023-07-05 13:30:00,109.5,109.75,109.5,109.68,12801.0,107.8135,108.0597,107.8135,107.9908,12801.0
2023-07-05 14:00:00,109.69,109.86,109.63,109.81,13063.0,108.0006,108.168,107.9415,108.1188,13063.0
2023-07-05 14:30:00,109.75,109.76,109.57,109.61,7678.0,108.0597,108.0695,107.8825,107.9218,7678.0
2023-07-05 15:00:00,109.62,109.73,109.61,109.71,13597.0,107.9317,108.04,107.9218,108.0203,13597.0
2023-07-05 15:30:00,109.71,109.83,109.62,109.64,53918.0,108.0203,108.1385,107.9317,107.9514,53918.0
2023-07-06 09:30:00,109.26,109.93,108.67,109.69,12558.0,107.5772,108.2369,106.9963,108.0006,12558.0
2023-07-06 10:00:00,109.73,109.89,109.53,109.53,15102.0,108.04,108.1975,107.8431,107.8431,15102.0
2023-07-06 10:30:00,109.53,109.66,109.36,109.56,37551.0,107.8431,107.9711,107.6757,107.8726,37551.0
2023-07-06 11:00:00,109.56,109.89,109.44,109.89,7991.0,107.8726,108.1975,107.7545,108.1975,7991.0
2023-07-06 11:30:00,109.89,110.11,109.83,110.11,4367.0,108.1975,108.4141,108.1385,108.4141,4367.0
2023-07-06 12:00:00,110.11,110.11,109.95,110.06,7744.0,108.4141,108.4141,108.2566,108.3649,7744.0
2023-07-06 12:30:00,110.07,110.25,109.98,110.17,6970.0,108.3748,108.552,108.2861,108.4732,6970.0
2023-07-06 13:00:00,110.16,110.33,110.05,110.33,9632.0,108.4634,108.6308,108.3551,108.6308,9632.0
2023-07-06 13:30:00,110.31,110.42,110.19,110.39,4639.0,108.6111,108.7194,108.4929,108.6898,4639.0
2023-07-06 14:00:00,110.4,110.46,110.37,110.45,4608.0,108.6997,108.7588,108.6701,108.7489,4608.0
2023-07-06 14:30:00,110.45,110.78,110.45,110.77,8187.0,108.7489,109.0738,108.7489,109.064,8187.0
2023-07-06 15:00:00,110.76,110.87,110.65,110.72,15178.0,109.0541,109.1624,108.9458,109.0147,15178.0
2023-07-06 15:30:00,110.7,110.98,110.64,110.95,55363.0,108.9951,109.2707,108.936,109.2412,55363.0
2023-07-07 09:30:00,111.16,111.85,111.16,111.53,8032.0,109.448,110.1273,109.448,109.8123,8032.0
2023-07-07 10:00:00,111.63,111.67,111.4,111.59,6723.0,109.9107,109.9501,109.6843,109.8713,6723.0
2023-07-07 10:30:00,111.54,111.66,111.31,111.34,5672.0,109.8221,109.9403,109.5957,109.6252,5672.0
2023-07-07 11:00:00,111.31,111.5,111.26,111.49,5459.0,109.5957,109.7827,109.5464,109.7729,5459.0
2023-07-07 11:30:00,111.55,111.93,111.5,111.71,9289.0,109.832,110.2061,109.7827,109.9895,9289.0
2023-07-07 12:00:00,111.8,112.16,111.79,112.09,16910.0,110.0781,110.4326,110.0683,110.3636,16910.0
2023-07-07 12:30:00,112.15,112.69,112.12,112.69,6109.0,110.4227,110.9544,110.3932,110.9544,6109.0
2023-07-07 13:00:00,112.74,112.75,112.42,112.42,5858.0,111.0036,111.0135,110.6886,110.6886,5858.0
2023-07-07 13:30:00,112.44,112.47,112.15,112.28,6765.0,110.7083,110.7378,110.4227,110.5507,6765.0
2023-07-07 14:00:00,112.26,112.3,112.18,112.24,9476.0,110.531,110.5704,110.4523,110.5113,9476.0
2023-07-07 14:30:00,112.23,112.34,112.19,112.31,12021.0,110.5015,110.6098,110.4621,110.5803,12021.0
2023-07-07 15:00:00,112.29,112.33,112.07,112.19,11312.0,110.5606,110.5999,110.344,110.4621,11312.0
2023-07-07 15:30:00,112.13,112.14,111.54,111.68,63016.0,110.403,110.4129,109.8221,109.96,63016.0
2023-07-10 09:30:00,111.52,112.37,110.93,112.19,9939.0,109.8024,110.6393,109.2215,110.4621,9939.0
2023-07-10 10:00:00,112.23,112.23,111.72,111.72,5101.0,110.5015,110.5015,109.9993,109.9993,5101.0
2023-07-10 10:30:00,111.78,111.81,111.51,111.65,8640.0,110.0584,110.088,109.7926,109.9304,8640.0
2023-07-10 11:00:00,111.67,111.68,111.41,111.58,15484.0,109.9501,109.96,109.6941,109.8615,15484.0
2023-07-10 11:30:00,111.56,111.92,111.53,111.92,5750.0,109.8418,110.1963,109.8123,110.1963,5750.0
2023-07-10 12:00:00,112.0,112.04,111.85,111.96,4959.0,110.275,110.3144,110.1273,110.2356,4959.0
2023-07-10 12:30:00,111.94,111.98,111.79,111.84,4697.0,110.216,110.2553,110.0683,110.1175,4697.0
2023-07-10 13:00:00,111.84,111.88,111.73,111.8,10238.0,110.1175,110.1569,110.0092,110.0781,10238.0
2023-07-10 13:30:00,111.8,112.02,111.8,111.94,7561.0,110.0781,110.2947,110.0781,110.216,7561.0
2023-07-10 14:00:00,111.88,111.91,111.82,111.91,5793.0,110.1569,110.1864,110.0978,110.1864,5793.0
2023-07-10 14:30:00,111.89,111.9,111.69,111.78,5230.0,110.1667,110.1766,109.9698,110.0584,5230.0
2023-07-10 15:00:00,111.8,111.81,111.64,111.76,4602.0,110.0781,110.088,109.9206,110.0387,4602.0
2023-07-10 15:30:00,111.74,111.85,111.64,111.81,54336.0,110.019,110.1273,109.9206,110.088,54336.0
2023-07-11 09:30:00,112.02,112.73,112.02,112.45,16868.0,110.2947,110.9938,110.2947,110.7181,16868.0
2023-07-11 10:00:00,112.55,112.68,112.41,112.41,12629.0,110.8166,110.9446,110.6787,110.6787,12629.0
2023-07-11 10:30:00,112.44,112.6,112.26,112.39,8052.0,110.7083,110.8658,110.531,110.659,8052.0
2023-07-11 11:00:00,112.49,112.49,112.18,112.18,4901.0,110.7575,110.7575,110.4523,110.4523,4901.0
2023-07-11 11:30:00,112.17,112.26,112.07,112.08,6059.0,110.4424,110.531,110.344,110.3538,6059.0
2023-07-11 12:00:00,112.05,112.28,112.02,112.12,5502.0,110.3243,110.5507,110.2947,110.3932,5502.0
2023-07-11 12:30:00,112.07,112.13,112.04,112.11,2710.0,110.344,110.403,110.3144,110.3833,2710.0
2023-07-11 13:00:00,112.19,112.3,112.05,112.19,3842.0,110.4621,110.5704,110.3243,110.4621,3842.0
2023-07-11 13:30:00,112.19,112.26,112.12,112.26,4138.0,110.4621,110.531,110.3932,110.531,4138.0
2023-07-11 14:00:00,112.27,112.3,112.08,112.2,8287.0,110.5409,110.5704,110.3538,110.472,8287.0
2023-07-11 14:30:00,112.23,112.26,112.11,112.26,4163.0,110.5015,110.531,110.3833,110.531,4163.0
2023-07-11 15:00:00,112.28,112.35,112.2,112.26,6262.0,110.5507,110.6196,110.472,110.531,6262.0
2023-07-11 15:30:00,112.24,112.49,112.21,112.3,47711.0,110.5113,110.7575,110.4818,110.5704,47711.0
2023-07-12 09:30:00,112.8,113.29,112.47,112.55,11270.0,111.0627,111.5452,110.7378,110.8166,11270.0
2023-07-12 10:00:00,112.51,112.51,111.87,112.24,8405.0,110.7772,110.7772,110.147,110.5113,8405.0
2023-07-12 10:30:00,112.25,112.35,112.14,112.32,7943.0,110.5212,110.6196,110.4129,110.5901,7943.0
2023-07-12 11:00:00,112.44,112.44,112.15,112.16,5976.0,110.7083,110.7083,110.4227,110.4326,5976.0
2023-07-12 11:30:00,112.14,112.16,111.94,111.94,5040.0,110.4129,110.4326,110.216,110.216,5040.0
2023-07-12 12:00:00,111.87,111.88,111.59,111.63,7622.0,110.147,110.1569,109.8713,109.9107,7622.0
2023-07-12 12:30:00,111.65,111.89,111.63,111.84,4703.0,109.9304,110.1667,109.9107,110.1175,4703.0
2023-07-12 13:00:00,111.89,111.99,111.84,111.91,4973.0,110.1667,110.2652,110.1175,110.1864,4973.0
2023-07-12 13:30:00,111.9,111.94,111.82,111.84,6427.0,110.1766,110.216,110.0978,110.1175,6427.0
2023-07-12 14:00:00,111.81,111.95,111.81,111.92,5778.0,110.088,110.2258,110.088,110.1963,5778.0
2023-07-12 14:30:00,111.94,111.94,111.73,111.73,4938.0,110.216,110.216,110.0092,110.0092,4938.0
2023-07-12 15:00:00,111.75,111.75,111.36,111.43,7076.0,110.0289,110.0289,109.6449,109.7138,7076.0
2023-07-12 15:30:00,111.43,111.53,111.29,111.53,49757.0,109.7138,109.8123,109.576,109.8123,49757.0
2023-07-13 09:30:00,110.69,111.24,110.69,111.07,13812.0,108.9852,109.5267,108.9852,109.3594,13812.0
2023-07-13 10:00:00,111.07,111.24,110.91,111.18,18238.0,109.3594,109.5267,109.2018,109.4677,18238.0
2023-07-13 10:30:00,111.18,111.37,111.05,111.14,7655.0,109.4677,109.6547,109.3397,109.4283,7655.0
2023-07-13 11:00:00,111.19,111.44,111.02,111.41,15992.0,109.4775,109.7237,109.3101,109.6941,15992.0
2023-07-13 11:30:00,111.45,111.46,111.04,111.04,9874.0,109.7335,109.7433,109.3298,109.3298,9874.0
2023-07-13 12:00:00,111.11,111.17,110.96,110.97,4165.0,109.3987,109.4578,109.2511,109.2609,4165.0
2023-07-13 12:30:00,111.0,111.08,110.58,110.76,21275.0,109.2904,109.3692,108.8769,109.0541,21275.0
2023-07-13 13:00:00,110.76,110.76,110.5,110.55,8564.0,109.0541,109.0541,108.7981,108.8474,8564.0
2023-07-13 13:30:00,110.55,110.64,110.33,110.6,40385.0,108.8474,108.936,108.6308,108.8966,40385.0
2023-07-13 14:00:00,110.64,110.64,110.3,110.46,53418.0,108.936,108.936,108.6012,108.7588,53418.0
2023-07-13 14:30:00,110.43,110.6,110.38,110.45,12516.0,108.7292,108.8966,108.68,108.7489,12516.0
2023-07-13 15:00:00,110.49,110.53,110.31,110.44,18514.0,108.7883,108.8277,108.6111,108.7391,18514.0
2023-07-13 15:30:00,110.46,110.57,110.27,110.27,85320.0,108.7588,108.8671,108.5717,108.5717,85320.0
2023-07-14 09:30:00,110.62,110.62,109.26,109.68,10984.0,108.9163,108.9163,107.5772,107.9908,10984.0
2023-07-14 10:00:00,109.68,109.97,109.56,109.64,8752.0,107.9908,108.2763,107.8726,107.9514,8752.0
2023-07-14 10:30:00,109.59,109.86,109.39,109.68,8686.0,107.9022,108.168,107.7052,107.9908,8686.0
2023-07-14 11:00:00,109.63,109.66,109.28,109.5,8509.0,107.9415,107.9711,107.5969,107.8135,8509.0
2023-07-14 11:30:00,109.65,109.65,109.32,109.45,6764.0,107.9612,107.9612,107.6363,107.7643,6764.0
2023-07-14 12:00:00,109.45,109.76,109.45,109.61,5960.0,107.7643,108.0695,107.7643,107.9218,5960.0
2023-07-14 12:30:00,109.64,109.67,109.47,109.63,6059.0,107.9514,107.9809,107.784,107.9415,6059.0
2023-07-14 13:00:00,109.72,110.01,109.65,109.93,6885.0,108.0301,108.3157,107.9612,108.2369,6885.0
2023-07-14 13:30:00,109.89,110.01,109.83,109.89,7666.0,108.1975,108.3157,108.1385,108.1975,7666.0
2023-07-14 14:00:00,109.9,110.01,109.82,110.01,6039.0,108.2074,108.3157,108.1286,108.3157,6039.0
2023-07-14 14:30:00,110.0,110.12,109.99,110.04,7545.0,108.3058,108.424,108.296,108.3452,7545.0
2023-07-14 15:00:00,110.0,110.11,109.94,110.06,13230.0,108.3058,108.4141,108.2468,108.3649,13230.0
2023-07-14 15:30:00,110.06,110.12,109.8,109.87,68861.0,108.3649,108.424,108.1089,108.1778,68861.0
2023-07-17 09:30:00,109.84,111.14,109.84,110.86,14109.0,108.1483,109.4283,108.1483,109.1526,14109.0
2023-07-17 10:00:00,110.89,110.95,110.58,110.8,4357.0,109.1821,109.2412,108.8769,109.0935,4357.0
2023-07-17 10:30:00,110.84,111.12,110.68,111.0,11452.0,109.1329,109.4086,108.9754,109.2904,11452.0
2023-07-17 11:00:00,111.05,111.07,110.91,111.01,2641.0,109.3397,109.3594,109.2018,109.3003,2641.0
2023-07-17 11:30:00,110.94,111.37,110.89,111.22,7410.0,109.2314,109.6547,109.1821,109.507,7410.0
2023-07-17 12:00:00,111.22,111.57,111.22,111.57,5875.0,109.507,109.8517,109.507,109.8517,5875.0
2023-07-17 12:30:00,111.53,111.58,111.33,111.42,5040.0,109.8123,109.8615,109.6154,109.704,5040.0
2023-07-17 13:00:00,111.32,111.42,111.27,111.39,3137.0,109.6055,109.704,109.5563,109.6744,3137.0
2023-07-17 13:30:00,111.38,111.48,111.28,111.28,4837.0,109.6646,109.763,109.5661,109.5661,4837.0
2023-07-17 14:00:00,111.29,111.47,111.28,111.42,4141.0,109.576,109.7532,109.5661,109.704,4141.0
2023-07-17 14:30:00,111.41,111.44,111.31,111.41,5272.0,109.6941,109.7237,109.5957,109.6941,5272.0
2023-07-17 15:00:00,111.39,111.47,111.07,111.07,17918.0,109.6744,109.7532,109.3594,109.3594,17918.0
2023-07-17 15:30:00,111.07,111.18,110.82,110.92,60705.0,109.3594,109.4677,109.1132,109.2117,60705.0
2023-07-18 09:30:00,111.06,112.38,111.05,112.32,13487.0,109.3495,110.6492,109.3397,110.5901,13487.0
2023-07-18 10:00:00,112.48,112.85,112.43,112.83,29548.0,110.7476,111.1119,110.6984,111.0922,29548.0
2023-07-18 10:30:00,112.82,112.83,112.48,112.56,13034.0,111.0824,111.0922,110.7476,110.8264,13034.0
2023-07-18 11:00:00,112.56,112.85,112.56,112.85,12976.0,110.8264,111.1119,110.8264,111.1119,12976.0
2023-07-18 11:30:00,112.87,112.87,112.34,112.39,13404.0,111.1316,111.1316,110.6098,110.659,13404.0
2023-07-18 12:00:00,112.39,112.42,112.18,112.24,10320.0,110.659,110.6886,110.4523,110.5113,10320.0
2023-07-18 12:30:00,112.21,112.43,112.21,112.36,8282.0,110.4818,110.6984,110.4818,110.6295,8282.0
2023-07-18 13:00:00,112.39,112.4,112.0,112.09,20698.0,110.659,110.6689,110.275,110.3636,20698.0
2023-07-18 13:30:00,112.09,112.31,112.03,112.19,10270.0,110.3636,110.5803,110.3046,110.4621,10270.0
2023-07-18 14:00:00,112.17,112.18,111.9,112.03,10201.0,110.4424,110.4523,110.1766,110.3046,10201.0
2023-07-18 14:30:00,112.03,112.09,111.83,111.97,13865.0,110.3046,110.3636,110.1077,110.2455,13865.0
2023-07-18 15:00:00,112.0,112.15,111.94,112.11,12999.0,110.275,110.4227,110.216,110.3833,12999.0
2023-07-18 15:30:00,112.1,112.39,112.03,112.31,78833.0,110.3735,110.659,110.3046,110.5803,78833.0
2023-07-19 09:30:00,111.62,112.68,111.62,112.68,7962.0,109.9009,110.9446,109.9009,110.9446,7962.0
2023-07-19 10:00:00,112.69,112.74,112.51,112.68,14194.0,110.9544,111.0036,110.7772,110.9446,14194.0
2023-07-19 10:30:00,112.64,112.66,111.98,112.26,11715.0,110.9052,110.9249,110.2553,110.531,11715.0
2023-07-19 11:00:00,112.3,112.3,111.96,112.12,5258.0,110.5704,110.5704,110.2356,110.3932,5258.0
2023-07-19 11:30:00,112.14,112.3,111.99,112.3,8788.0,110.4129,110.5704,110.2652,110.5704,8788.0
2023-07-19 12:00:00,112.31,112.4,112.18,112.39,7292.0,110.5803,110.6689,110.4523,110.659,7292.0
2023-07-19 12:30:00,112.35,112.4,112.18,112.33,5079.0,110.6196,110.6689,110.4523,110.5999,5079.0
2023-07-19 13:00:00,112.34,112.47,112.3,112.36,5994.0,110.6098,110.7378,110.5704,110.6295,5994.0
2023-07-19 13:30:00,112.4,112.5,112.38,112.49,6608.0,110.6689,110.7673,110.6492,110.7575,6608.0
2023-07-19 14:00:00,112.48,112.5,112.27,112.43,6515.0,110.7476,110.7673,110.5409,110.6984,6515.0
2023-07-19 14:30:00,112.46,112.52,112.35,112.47,9273.0,110.7279,110.787,110.6196,110.7378,9273.0
2023-07-19 15:00:00,112.45,112.61,112.4,112.55,13127.0,110.7181,110.8756,110.6689,110.8166,13127.0
2023-07-19 15:30:00,112.51,112.51,112.34,112.46,49179.0,110.7772,110.7772,110.6098,110.7279,49179.0
2023-07-20 09:30:00,113.27,113.65,112.95,113.48,7928.0,111.5255,111.8996,111.2104,111.7322,7928.0
2023-07-20 10:00:00,113.56,113.98,113.52,113.73,5344.0,111.811,112.2245,111.7716,111.9784,5344.0
2023-07-20 10:30:00,113.72,113.83,113.5,113.62,8537.0,111.9685,112.0768,111.7519,111.8701,8537.0
2023-07-20 11:00:00,113.65,113.68,113.36,113.61,11928.0,111.8996,111.9292,111.6141,111.8602,11928.0
2023-07-20 11:30:00,113.59,113.94,113.53,113.89,5710.0,111.8405,112.1852,111.7815,112.1359,5710.0
2023-07-20 12:00:00,113.92,114.27,113.92,114.23,8815.0,112.1655,112.5101,112.1655,112.4707,8815.0
2023-07-20 12:30:00,114.21,114.21,113.98,114.01,7890.0,112.451,112.451,112.2245,112.2541,7890.0
2023-07-20 13:00:00,114.01,114.2,114.0,114.19,6297.0,112.2541,112.4411,112.2442,112.4313,6297.0
2023-07-20 13:30:00,114.15,114.16,113.98,114.07,6877.0,112.3919,112.4018,112.2245,112.3132,6877.0
2023-07-20 14:00:00,114.04,114.35,114.04,114.17,8003.0,112.2836,112.5888,112.2836,112.4116,8003.0
2023-07-20 14:30:00,114.19,114.47,114.18,114.32,20071.0,112.4313,112.707,112.4215,112.5593,20071.0
2023-07-20 15:00:00,114.29,114.43,114.23,114.36,8860.0,112.5298,112.6676,112.4707,112.5987,8860.0
2023-07-20 15:30:00,114.38,114.73,114.24,114.72,87554.0,112.6184,112.963,112.4805,112.9531,87554.0
2023-07-21 09:30:00,114.84,114.84,113.9,114.26,17384.0,113.0713,113.0713,112.1458,112.5002,17384.0
2023-07-21 10:00:00,114.3,114.68,114.3,114.6,4411.0,112.5396,112.9138,112.5396,112.835,4411.0
2023-07-21 10:30:00,114.58,114.76,114.48,114.57,5103.0,112.8153,112.9925,112.7168,112.8055,5103.0
2023-07-21 11:00:00,114.52,114.62,114.36,114.36,4270.0,112.7562,112.8547,112.5987,112.5987,4270.0
2023-07-21 11:30:00,114.38,114.67,114.33,114.67,5067.0,112.6184,112.9039,112.5691,112.9039,5067.0
2023-07-21 12:00:00,114.67,114.67,114.54,114.57,3754.0,112.9039,112.9039,112.7759,112.8055,3754.0
2023-07-21 12:30:00,114.56,114.62,114.37,114.39,5281.0,112.7956,112.8547,112.6085,112.6282,5281.0
2023-07-21 13:00:00,114.41,114.74,114.37,114.62,10916.0,112.6479,112.9728,112.6085,112.8547,10916.0
2023-07-21 13:30:00,114.63,114.77,114.61,114.69,7841.0,112.8645,113.0024,112.8448,112.9236,7841.0
2023-07-21 14:00:00,114.66,114.96,114.66,114.9,10334.0,112.8941,113.1894,112.8941,113.1304,10334.0
2023-07-21 14:30:00,114.93,114.98,114.86,114.86,7004.0,113.1599,113.2091,113.091,113.091,7004.0
2023-07-21 15:00:00,114.91,114.93,114.75,114.82,7926.0,113.1402,113.1599,112.9827,113.0516,7926.0
2023-07-21 15:30:00,114.82,114.9,114.66,114.67,45413.0,113.0516,113.1304,112.8941,112.9039,45413.0
2023-07-24 09:30:00,114.7,115.23,114.62,115.19,7823.0,112.9334,113.4553,112.8547,113.4159,7823.0
2023-07-24 10:00:00,115.23,115.26,114.65,114.75,6923.0,113.4553,113.4848,112.8842,112.9827,6923.0
2023-07-24 10:30:00,114.75,114.89,114.66,114.76,4679.0,112.9827,113.1205,112.8941,112.9925,4679.0
2023-07-24 11:00:00,114.82,115.06,114.73,115.06,6020.0,113.0516,113.2879,112.963,113.2879,6020.0
2023-07-24 11:30:00,115.1,115.22,114.97,115.18,4964.0,113.3273,113.4454,113.1993,113.4061,4964.0
2023-07-24 12:00:00,115.24,115.49,115.15,115.44,6284.0,113.4651,113.7113,113.3765,113.6621,6284.0
2023-07-24 12:30:00,115.42,115.42,115.21,115.36,4201.0,113.6424,113.6424,113.4356,113.5833,4201.0
2023-07-24 13:00:00,115.33,115.33,114.97,115.04,6745.0,113.5537,113.5537,113.1993,113.2682,6745.0
2023-07-24 13:30:00,115.04,115.08,114.81,114.9,6756.0,113.2682,113.3076,113.0418,113.1304,6756.0
2023-07-24 14:00:00,114.92,114.96,114.82,114.87,5957.0,113.1501,113.1894,113.0516,113.1008,5957.0
2023-07-24 14:30:00,114.82,114.86,114.6,114.62,17542.0,113.0516,113.091,112.835,112.8547,17542.0
2023-07-24 15:00:00,114.65,114.72,114.44,114.51,7917.0,112.8842,112.9531,112.6775,112.7464,7917.0
2023-07-24 15:30:00,114.53,114.86,114.51,114.51,56627.0,112.7661,113.091,112.7464,112.7464,56627.0
2023-07-25 09:30:00,114.47,114.56,113.99,114.09,12847.0,112.707,112.7956,112.2344,112.3328,12847.0
2023-07-25 10:00:00,114.29,114.39,113.97,114.3,7054.0,112.5298,112.6282,112.2147,112.5396,7054.0
2023-07-25 10:30:00,114.34,114.4,114.09,114.14,10137.0,112.579,112.6381,112.3328,112.3821,10137.0
2023-07-25 11:00:00,114.12,114.18,113.94,114.18,6434.0,112.3624,112.4215,112.1852,112.4215,6434.0
2023-07-25 11:30:00,114.19,114.32,114.08,114.19,7731.0,112.4313,112.5593,112.323,112.4313,7731.0
2023-07-25 12:00:00,114.19,114.2,114.07,114.08,4379.0,112.4313,112.4411,112.3132,112.323,4379.0
2023-07-25 12:30:00,114.04,114.23,114.02,114.12,5074.0,112.2836,112.4707,112.2639,112.3624,5074.0
2023-07-25 13:00:00,114.15,114.18,114.01,114.07,6581.0,112.3919,112.4215,112.2541,112.3132,6581.0
2023-07-25 13:30:00,114.09,114.32,114.04,114.26,19632.0,112.3328,112.5593,112.2836,112.5002,19632.0
2023-07-25 14:00:00,114.26,114.34,114.18,114.26,5754.0,112.5002,112.579,112.4215,112.5002,5754.0
2023-07-25 14:30:00,114.28,114.36,113.91,114.15,10876.0,112.5199,112.5987,112.1556,112.3919,10876.0
2023-07-25 15:00:00,114.14,114.18,114.06,114.11,8156.0,112.3821,112.4215,112.3033,112.3525,8156.0
2023-07-25 15:30:00,114.09,114.36,114.08,114.08,70981.0,112.3328,112.5987,112.323,112.323,70981.0
2023-07-26 09:30:00,114.0,115.3,114.0,114.37,9154.0,112.2442,113.5242,112.2442,112.6085,9154.0
2023-07-26 10:00:00,114.41,114.83,114.4,114.82,4268.0,112.6479,113.0614,112.6381,113.0516,4268.0
2023-07-26 10:30:00,114.81,114.95,114.35,114.95,6893.0,113.0418,113.1796,112.5888,113.1796,6893.0
2023-07-26 11:00:00,114.97,114.99,114.65,114.7,6858.0,113.1993,113.219,112.8842,112.9334,6858.0
2023-07-26 11:30:00,114.7,114.73,114.41,114.48,10605.0,112.9334,112.963,112.6479,112.7168,10605.0
2023-07-26 12:00:00,114.53,114.57,114.47,114.55,3013.0,112.7661,112.8055,112.707,112.7858,3013.0
2023-07-26 12:30:00,114.54,114.56,114.45,114.5,4195.0,112.7759,112.7956,112.6873,112.7365,4195.0
2023-07-26 13:00:00,114.52,114.58,114.39,114.41,4463.0,112.7562,112.8153,112.6282,112.6479,4463.0
2023-07-26 13:30:00,114.38,114.44,114.3,114.44,3581.0,112.6184,112.6775,112.5396,112.6775,3581.0
2023-07-26 14:00:00,114.43,114.43,113.92,114.11,15431.0,112.6676,112.6676,112.1655,112.3525,15431.0
2023-07-26 14:30:00,114.11,114.46,114.05,114.28,7881.0,112.3525,112.6971,112.2935,112.5199,7881.0
2023-07-26 15:00:00,114.28,114.29,113.84,113.95,12478.0,112.5199,112.5298,112.0867,112.195,12478.0
2023-07-26 15:30:00,113.94,114.09,113.83,114.02,62501.0,112.1852,112.3328,112.0768,112.2639,62501.0
2023-07-27 09:30:00,114.0,114.58,112.08,112.4,25701.0,112.2442,112.8153,110.3538,110.6689,25701.0
2023-07-27 10:00:00,112.22,112.4,111.46,112.4,30926.0,110.4916,110.6689,109.7433,110.6689,30926.0
2023-07-27 10:30:00,112.4,112.53,111.84,112.29,15315.0,110.6689,110.7969,110.1175,110.5606,15315.0
2023-07-27 11:00:00,112.17,112.4,111.06,111.08,20709.0,110.4424,110.6689,109.3495,109.3692,20709.0
2023-07-27 11:30:00,111.1,111.27,110.69,111.23,17389.0,109.3889,109.5563,108.9852,109.5169,17389.0
2023-07-27 12:00:00,111.24,111.64,111.06,111.09,9377.0,109.5267,109.9206,109.3495,109.379,9377.0
2023-07-27 12:30:00,111.15,111.3,110.94,111.07,14165.0,109.4381,109.5858,109.2314,109.3594,14165.0
2023-07-27 13:00:00,111.01,111.33,110.97,111.06,11394.0,109.3003,109.6154,109.2609,109.3495,11394.0
2023-07-27 13:30:00,111.12,111.23,110.98,111.22,13118.0,109.4086,109.5169,109.2707,109.507,13118.0
2023-07-27 14:00:00,111.34,111.39,110.98,110.99,13965.0,109.6252,109.6744,109.2707,109.2806,13965.0
2023-07-27 14:30:00,110.99,111.25,110.86,110.86,15323.0,109.2806,109.5366,109.1526,109.1526,15323.0
2023-07-27 15:00:00,110.84,111.12,110.84,110.91,14327.0,109.1329,109.4086,109.1329,109.2018,14327.0
2023-07-27 15:30:00,110.95,111.24,110.77,111.13,64201.0,109.2412,109.5267,109.064,109.4184,64201.0
2023-07-28 09:30:00,112.77,112.77,110.94,112.1,22725.0,111.0332,111.0332,109.2314,110.3735,22725.0
2023-07-28 10:00:00,112.21,112.95,112.21,112.93,15225.0,110.4818,111.2104,110.4818,111.1907,15225.0
2023-07-28 10:30:00,112.9,112.94,112.34,112.38,12848.0,111.1612,111.2006,110.6098,110.6492,12848.0
2023-07-28 11:00:00,112.33,112.44,112.15,112.37,11107.0,110.5999,110.7083,110.4227,110.6393,11107.0
2023-07-28 11:30:00,112.33,112.46,112.07,112.15,10186.0,110.5999,110.7279,110.344,110.4227,10186.0
2023-07-28 12:00:00,112.13,112.17,111.9,112.16,7908.0,110.403,110.4424,110.1766,110.4326,7908.0
2023-07-28 12:30:00,112.16,112.33,112.06,112.13,9345.0,110.4326,110.5999,110.3341,110.403,9345.0
2023-07-28 13:00:00,112.09,112.09,111.79,111.8,8722.0,110.3636,110.3636,110.0683,110.0781,8722.0
2023-07-28 13:30:00,111.82,111.92,111.59,111.92,8953.0,110.0978,110.1963,109.8713,110.1963,8953.0
2023-07-28 14:00:00,111.91,112.05,111.86,111.92,10380.0,110.1864,110.3243,110.1372,110.1963,10380.0
2023-07-28 14:30:00,111.89,112.13,111.79,112.12,12855.0,110.1667,110.403,110.0683,110.3932,12855.0
2023-07-28 15:00:00,112.12,112.28,112.05,112.24,12022.0,110.3932,110.5507,110.3243,110.5113,12022.0
2023-07-28 15:30:00,112.28,112.28,111.93,112.19,52076.0,110.5507,110.5507,110.2061,110.4621,52076.0
2023-07-31 09:30:00,112.21,112.73,112.16,112.49,9788.0,110.4818,110.9938,110.4326,110.7575,9788.0
2023-07-31 10:00:00,112.5,112.82,112.5,112.82,16400.0,110.7673,111.0824,110.7673,111.0824,16400.0
2023-07-31 10:30:00,112.78,113.02,112.41,112.55,12851.0,111.043,111.2793,110.6787,110.8166,12851.0
2023-07-31 11:00:00,112.55,112.61,112.35,112.54,5882.0,110.8166,110.8756,110.6196,110.8067,5882.0
2023-07-31 11:30:00,112.51,112.51,111.95,111.95,6922.0,110.7772,110.7772,110.2258,110.2258,6922.0
2023-07-31 12:00:00,112.0,112.01,111.82,111.86,5117.0,110.275,110.2849,110.0978,110.1372,5117.0
2023-07-31 12:30:00,111.84,111.9,111.67,111.78,7977.0,110.1175,110.1766,109.9501,110.0584,7977.0
2023-07-31 13:00:00,111.8,111.8,111.66,111.72,3828.0,110.0781,110.0781,109.9403,109.9993,3828.0
2023-07-31 13:30:00,111.73,111.85,111.68,111.73,4953.0,110.0092,110.1273,109.96,110.0092,4953.0
2023-07-31 14:00:00,111.7,111.79,111.66,111.79,5577.0,109.9797,110.0683,109.9403,110.0683,5577.0
2023-07-31 14:30:00,111.81,111.84,111.67,111.76,7674.0,110.088,110.1175,109.9501,110.0387,7674.0
2023-07-31 15:00:00,111.79,111.81,111.65,111.76,6006.0,110.0683,110.088,109.9304,110.0387,6006.0
2023-07-31 15:30:00,111.75,112.19,111.68,112.18,79825.0,110.0289,110.4621,109.96,110.4523,79825.0
2023-08-01 09:30:00,112.17,112.46,111.94,112.24,13230.0,110.4424,110.7279,110.216,110.5113,13230.0
2023-08-01 10:00:00,112.22,112.34,111.63,111.72,22468.0,110.4916,110.6098,109.9107,109.9993,22468.0
2023-08-01 10:30:00,111.64,111.68,111.33,111.47,6391.0,109.9206,109.96,109.6154,109.7532,6391.0
2023-08-01 11:00:00,111.41,111.78,111.41,111.76,5368.0,109.6941,110.0584,109.6941,110.0387,5368.0
2023-08-01 11:30:00,111.69,111.75,111.56,111.74,5172.0,109.9698,110.0289,109.8418,110.019,5172.0
2023-08-01 12:00:00,111.72,111.86,111.63,111.86,6348.0,109.9993,110.1372,109.9107,110.1372,6348.0
2023-08-01 12:30:00,111.85,111.95,111.76,111.85,5664.0,110.1273,110.2258,110.0387,110.1273,5664.0
2023-08-01 13:00:00,111.87,112.07,111.71,112.06,11397.0,110.147,110.344,109.9895,110.3341,11397.0
2023-08-01 13:30:00,112.1,112.37,112.02,112.33,7665.0,110.3735,110.6393,110.2947,110.5999,7665.0
2023-08-01 14:00:00,112.31,112.35,112.11,112.17,6897.0,110.5803,110.6196,110.3833,110.4424,6897.0
2023-08-01 14:30:00,112.18,112.47,112.16,112.44,10852.0,110.4523,110.7378,110.4326,110.7083,10852.0
2023-08-01 15:00:00,112.45,112.59,112.41,112.53,13008.0,110.7181,110.8559,110.6787,110.7969,13008.0
2023-08-01 15:30:00,112.52,112.67,112.43,112.57,60052.0,110.787,110.9347,110.6984,110.8363,60052.0
2023-08-02 09:30:00,112.48,113.49,112.19,112.9,11034.0,110.7476,111.7421,110.4621,111.1612,11034.0
2023-08-02 10:00:00,112.97,113.2,112.78,113.06,9856.0,111.2301,111.4566,111.043,111.3187,9856.0
2023-08-02 10:30:00,113.14,113.25,112.81,112.87,8259.0,111.3975,111.5058,111.0726,111.1316,8259.0
2023-08-02 11:00:00,112.93,113.09,112.56,113.06,7592.0,111.1907,111.3482,110.8264,111.3187,7592.0
2023-08-02 11:30:00,113.1,113.7,113.1,113.68,5334.0,111.3581,111.9488,111.3581,111.9292,5334.0
2023-08-02 12:00:00,113.68,114.01,113.68,113.95,5429.0,111.9292,112.2541,111.9292,112.195,5429.0
2023-08-02 12:30:00,113.89,114.0,113.59,113.67,6917.0,112.1359,112.2442,111.8405,111.9193,6917.0
2023-08-02 13:00:00,113.67,113.67,113.44,113.51,7091.0,111.9193,111.9193,111.6929,111.7618,7091.0
2023-08-02 13:30:00,113.49,113.66,113.43,113.57,5742.0,111.7421,111.9095,111.683,111.8209,5742.0
2023-08-02 14:00:00,113.64,113.7,113.4,113.43,5762.0,111.8898,111.9488,111.6535,111.683,5762.0
2023-08-02 14:30:00,113.44,113.56,113.29,113.43,7517.0,111.6929,111.811,111.5452,111.683,7517.0
2023-08-02 15:00:00,113.46,113.47,113.15,113.19,31726.0,111.7125,111.7224,111.4073,111.4467,31726.0
2023-08-02 15:30:00,113.18,113.56,113.17,113.43,31256.0,111.4369,111.811,111.427,111.683,31256.0
2023-08-03 09:30:00,113.4,113.54,112.6,112.91,5801.0,111.6535,111.7913,110.8658,111.171,5801.0
2023-08-03 10:00:00,113.0,113.38,112.95,113.1,6536.0,111.2596,111.6338,111.2104,111.3581,6536.0
2023-08-03 10:30:00,113.11,113.18,112.81,113.09,8561.0,111.3679,111.4369,111.0726,111.3482,8561.0
2023-08-03 11:00:00,113.08,113.31,113.02,113.3,5010.0,111.3384,111.5649,111.2793,111.555,5010.0
2023-08-03 11:30:00,113.42,113.58,113.39,113.51,3251.0,111.6732,111.8307,111.6436,111.7618,3251.0
2023-08-03 12:00:00,113.48,113.6,113.34,113.42,6557.0,111.7322,111.8504,111.5944,111.6732,6557.0
2023-08-03 12:30:00,113.47,113.87,113.47,113.73,6785.0,111.7224,112.1162,111.7224,111.9784,6785.0
2023-08-03 13:00:00,113.73,114.08,113.62,114.02,10328.0,111.9784,112.323,111.8701,112.2639,10328.0
2023-08-03 13:30:00,114.04,114.14,113.88,113.92,10775.0,112.2836,112.3821,112.1261,112.1655,10775.0
2023-08-03 14:00:00,113.93,114.28,113.93,114.22,11826.0,112.1753,112.5199,112.1753,112.4608,11826.0
2023-08-03 14:30:00,114.24,114.66,114.21,114.53,17658.0,112.4805,112.8941,112.451,112.7661,17658.0
2023-08-03 15:00:00,114.59,114.75,114.49,114.6,26397.0,112.8251,112.9827,112.7267,112.835,26397.0
2023-08-03 15:30:00,114.58,114.58,114.0,114.0,93935.0,112.8153,112.8153,112.2442,112.2442,93935.0
2023-08-04 09:30:00,114.49,115.35,114.02,115.32,15594.0,112.7267,113.5734,112.2639,113.5439,15594.0
2023-08-04 10:00:00,115.41,115.41,114.85,115.35,8262.0,113.6325,113.6325,113.0811,113.5734,8262.0
2023-08-04 10:30:00,115.45,115.49,114.98,115.08,10599.0,113.6719,113.7113,113.2091,113.3076,10599.0
2023-08-04 11:00:00,115.06,115.2,114.88,114.88,7666.0,113.2879,113.4257,113.1107,113.1107,7666.0
2023-08-04 11:30:00,114.87,114.88,114.28,114.29,13015.0,113.1008,113.1107,112.5199,112.5298,13015.0
2023-08-04 12:00:00,114.3,114.46,114.1,114.36,11911.0,112.5396,112.6971,112.3427,112.5987,11911.0
2023-08-04 12:30:00,114.36,114.41,114.18,114.32,7136.0,112.5987,112.6479,112.4215,112.5593,7136.0
2023-08-04 13:00:00,114.37,114.71,114.37,114.52,9007.0,112.6085,112.9433,112.6085,112.7562,9007.0
2023-08-04 13:30:00,114.57,114.67,114.36,114.43,13715.0,112.8055,112.9039,112.5987,112.6676,13715.0
2023-08-04 14:00:00,114.41,114.44,113.63,113.79,9568.0,112.6479,112.6775,111.8799,112.0375,9568.0
2023-08-04 14:30:00,113.73,113.77,113.46,113.56,6765.0,111.9784,112.0178,111.7125,111.811,6765.0
2023-08-04 15:00:00,113.58,113.58,113.34,113.51,9650.0,111.8307,111.8307,111.5944,111.7618,9650.0
2023-08-04 15:30:00,113.54,113.59,113.25,113.59,54929.0,111.7913,111.8405,111.5058,111.8405,54929.0
2023-08-07 09:30:00,114.27,114.96,114.05,114.8,9887.0,112.5101,113.1894,112.2935,113.0319,9887.0
2023-08-07 10:00:00,114.84,115.25,114.77,115.13,9290.0,113.0713,113.475,113.0024,113.3568,9290.0
2023-08-07 10:30:00,115.21,115.39,115.08,115.38,8486.0,113.4356,113.6128,113.3076,113.603,8486.0
2023-08-07 11:00:00,115.34,115.62,115.26,115.55,8331.0,113.5636,113.8393,113.4848,113.7704,8331.0
2023-08-07 11:30:00,115.58,115.65,115.44,115.54,7454.0,113.7999,113.8688,113.6621,113.7605,7454.0
2023-08-07 12:00:00,115.55,115.55,115.37,115.4,4642.0,113.7704,113.7704,113.5931,113.6227,4642.0
2023-08-07 12:30:00,115.45,115.48,115.29,115.47,7775.0,113.6719,113.7014,113.5144,113.6916,7775.0
2023-08-07 13:00:00,115.46,115.71,115.41,115.53,6310.0,113.6817,113.9279,113.6325,113.7507,6310.0
2023-08-07 13:30:00,115.6,115.84,115.6,115.84,4919.0,113.8196,114.0559,113.8196,114.0559,4919.0
2023-08-07 14:00:00,115.81,115.86,115.53,115.53,8138.0,114.0264,114.0756,113.7507,113.7507,8138.0
2023-08-07 14:30:00,115.58,115.7,115.35,115.35,14314.0,113.7999,113.918,113.5734,113.5734,14314.0
2023-08-07 15:00:00,115.42,115.42,115.18,115.21,8329.0,113.6424,113.6424,113.4061,113.4356,8329.0
2023-08-07 15:30:00,115.18,115.39,115.1,115.37,41138.0,113.4061,113.6128,113.3273,113.5931,41138.0
2023-08-08 09:30:00,114.59,114.67,113.24,114.43,18522.0,112.8251,112.9039,111.4959,112.6676,18522.0
2023-08-08 10:00:00,114.38,114.54,114.08,114.21,10744.0,112.6184,112.7759,112.323,112.451,10744.0
2023-08-08 10:30:00,114.28,114.4,113.92,114.3,8341.0,112.5199,112.6381,112.1655,112.5396,8341.0
2023-08-08 11:00:00,114.21,114.21,113.95,114.03,5989.0,112.451,112.451,112.195,112.2738,5989.0
2023-08-08 11:30:00,114.04,114.3,114.0,114.07,7469.0,112.2836,112.5396,112.2442,112.3132,7469.0
2023-08-08 12:00:00,114.07,114.25,114.03,114.16,6477.0,112.3132,112.4904,112.2738,112.4018,6477.0
2023-08-08 12:30:00,114.2,114.34,114.11,114.29,6846.0,112.4411,112.579,112.3525,112.5298,6846.0
2023-08-08 13:00:00,114.32,114.36,114.2,114.35,11132.0,112.5593,112.5987,112.4411,112.5888,11132.0
2023-08-08 13:30:00,114.42,114.58,114.4,114.51,5619.0,112.6578,112.8153,112.6381,112.7464,5619.0
2023-08-08 14:00:00,114.49,114.49,114.32,114.34,11179.0,112.7267,112.7267,112.5593,112.579,11179.0
2023-08-08 14:30:00,114.32,114.43,114.07,114.21,22343.0,112.5593,112.6676,112.3132,112.451,22343.0
2023-08-08 15:00:00,114.16,114.5,114.12,114.5,12179.0,112.4018,112.7365,112.3624,112.7365,12179.0
2023-08-08 15:30:00,114.5,114.58,114.09,114.11,81129.0,112.7365,112.8153,112.3328,112.3525,81129.0
2023-08-09 09:30:00,114.2,114.46,114.07,114.46,7691.0,112.4411,112.6971,112.3132,112.6971,7691.0
2023-08-09 10:00:00,114.34,114.38,113.96,114.16,5126.0,112.579,112.6184,112.2048,112.4018,5126.0
2023-08-09 10:30:00,114.23,114.23,114.01,114.08,5947.0,112.4707,112.4707,112.2541,112.323,5947.0
2023-08-09 11:00:00,114.06,114.15,113.69,113.69,4636.0,112.3033,112.3919,111.939,111.939,4636.0
2023-08-09 11:30:00,113.64,113.68,113.14,113.17,4172.0,111.8898,111.9292,111.3975,111.427,4172.0
2023-08-09 12:00:00,113.25,113.49,113.25,113.43,3425.0,111.5058,111.7421,111.5058,111.683,3425.0
2023-08-09 12:30:00,113.43,114.0,113.43,113.82,14835.0,111.683,112.2442,111.683,112.067,14835.0
2023-08-09 13:00:00,113.84,114.14,113.84,114.14,1952.0,112.0867,112.3821,112.0867,112.3821,1952.0
2023-08-09 13:30:00,114.08,114.16,113.92,113.92,4709.0,112.323,112.4018,112.1655,112.1655,4709.0
2023-08-09 14:00:00,113.9,114.18,113.9,114.09,8023.0,112.1458,112.4215,112.1458,112.3328,8023.0
2023-08-09 14:30:00,114.13,114.23,114.08,114.14,4027.0,112.3722,112.4707,112.323,112.3821,4027.0
2023-08-09 15:00:00,114.12,114.12,113.86,113.92,9664.0,112.3624,112.3624,112.1064,112.1655,9664.0
2023-08-09 15:30:00,113.9,113.9,113.21,113.32,33123.0,112.1458,112.1458,111.4664,111.5747,33123.0
2023-08-10 09:30:00,113.59,114.31,113.59,114.26,9218.0,111.8405,112.5495,111.8405,112.5002,9218.0
2023-08-10 10:00:00,114.31,114.5,114.18,114.33,5577.0,112.5495,112.7365,112.4215,112.5691,5577.0
2023-08-10 10:30:00,114.34,114.34,113.66,113.82,4156.0,112.579,112.579,111.9095,112.067,4156.0
2023-08-10 11:00:00,113.85,114.03,113.68,114.03,2900.0,112.0965,112.2738,111.9292,112.2738,2900.0
2023-08-10 11:30:00,114.06,114.08,113.63,113.78,3767.0,112.3033,112.323,111.8799,112.0276,3767.0
2023-08-10 12:00:00,113.77,113.77,113.32,113.45,5004.0,112.0178,112.0178,111.5747,111.7027,5004.0
2023-08-10 12:30:00,113.42,113.57,113.29,113.29,3327.0,111.6732,111.8209,111.5452,111.5452,3327.0
2023-08-10 13:00:00,113.4,113.49,113.32,113.49,4132.0,111.6535,111.7421,111.5747,111.7421,4132.0
2023-08-10 13:30:00,113.4,113.64,113.34,113.47,6330.0,111.6535,111.8898,111.5944,111.7224,6330.0
2023-08-10 14:00:00,113.49,113.89,113.49,113.75,12716.0,111.7421,112.1359,111.7421,111.9981,12716.0
2023-08-10 14:30:00,113.79,113.99,113.64,113.99,8676.0,112.0375,112.2344,111.8898,112.2344,8676.0
2023-08-10 15:00:00,113.96,114.0,113.73,113.81,20862.0,112.2048,112.2442,111.9784,112.0572,20862.0
2023-08-10 15:30:00,113.79,113.79,113.38,113.56,60563.0,112.0375,112.0375,111.6338,111.811,60563.0
2023-08-11 09:30:00,113.6,113.88,113.6,113.69,3545.0,111.8504,112.1261,111.8504,111.939,3545.0
2023-08-11 10:00:00,113.83,114.49,113.83,114.39,8130.0,112.0768,112.7267,112.0768,112.6282,8130.0
2023-08-11 10:30:00,114.39,114.42,114.13,114.26,6833.0,112.6282,112.6578,112.3722,112.5002,6833.0
2023-08-11 11:00:00,114.23,114.33,114.15,114.28,6001.0,112.4707,112.5691,112.3919,112.5199,6001.0
2023-08-11 11:30:00,114.34,114.44,114.27,114.44,4510.0,112.579,112.6775,112.5101,112.6775,4510.0
2023-08-11 12:00:00,114.41,114.49,114.33,114.4,4012.0,112.6479,112.7267,112.5691,112.6381,4012.0
2023-08-11 12:30:00,114.42,114.43,114.17,114.18,4720.0,112.6578,112.6676,112.4116,112.4215,4720.0
2023-08-11 13:00:00,114.21,114.38,114.13,114.35,7019.0,112.451,112.6184,112.3722,112.5888,7019.0
2023-08-11 13:30:00,114.39,114.46,114.17,114.21,6824.0,112.6282,112.6971,112.4116,112.451,6824.0
2023-08-11 14:00:00,114.16,114.29,114.07,114.23,9339.0,112.4018,112.5298,112.3132,112.4707,9339.0
2023-08-11 14:30:00,114.31,114.35,114.17,114.29,5985.0,112.5495,112.5888,112.4116,112.5298,5985.0
2023-08-11 15:00:00,114.27,114.39,114.15,114.32,8876.0,112.5101,112.6282,112.3919,112.5593,8876.0
2023-08-11 15:30:00,114.33,114.47,114.19,114.45,48448.0,112.5691,112.707,112.4313,112.6873,48448.0
2023-08-14 09:30:00,114.5,114.5,114.08,114.1,3389.0,112.7365,112.7365,112.323,112.3427,3389.0
2023-08-14 10:00:00,114.27,114.37,114.08,114.37,4713.0,112.5101,112.6085,112.323,112.6085,4713.0
2023-08-14 10:30:00,114.33,114.72,114.27,114.44,12125.0,112.5691,112.9531,112.5101,112.6775,12125.0
2023-08-14 11:00:00,114.45,114.68,114.28,114.68,3187.0,112.6873,112.9138,112.5199,112.9138,3187.0
2023-08-14 11:30:00,114.7,114.8,114.61,114.79,2237.0,112.9334,113.0319,112.8448,113.0221,2237.0
2023-08-14 12:00:00,114.83,114.93,114.63,114.66,3300.0,113.0614,113.1599,112.8645,112.8941,3300.0
2023-08-14 12:30:00,114.57,114.68,114.53,114.68,2482.0,112.8055,112.9138,112.7661,112.9138,2482.0
2023-08-14 13:00:00,114.65,114.66,114.5,114.56,3017.0,112.8842,112.8941,112.7365,112.7956,3017.0
2023-08-14 13:30:00,114.59,114.61,114.47,114.5,4528.0,112.8251,112.8448,112.707,112.7365,4528.0
2023-08-14 14:00:00,114.48,114.54,114.37,114.41,4379.0,112.7168,112.7759,112.6085,112.6479,4379.0
2023-08-14 14:30:00,114.34,114.59,114.27,114.57,11574.0,112.579,112.8251,112.5101,112.8055,11574.0
2023-08-14 15:00:00,114.57,114.64,114.42,114.46,12945.0,112.8055,112.8744,112.6578,112.6971,12945.0
2023-08-14 15:30:00,114.47,114.77,114.44,114.77,29375.0,112.707,113.0024,112.6775,113.0024,29375.0
2023-08-15 09:30:00,113.69,113.92,113.5,113.81,7937.0,111.939,112.1655,111.7519,112.0572,7937.0
2023-08-15 10:00:00,113.82,113.83,113.17,113.27,8583.0,112.067,112.0768,111.427,111.5255,8583.0
2023-08-15 10:30:00,113.34,113.41,113.16,113.21,6763.0,111.5944,111.6633,111.4172,111.4664,6763.0
2023-08-15 11:00:00,113.26,113.3,113.0,113.07,14770.0,111.5156,111.555,111.2596,111.3286,14770.0
2023-08-15 11:30:00,113.17,113.28,113.1,113.15,4377.0,111.427,111.5353,111.3581,111.4073,4377.0
2023-08-15 12:00:00,113.13,113.15,112.76,112.94,9152.0,111.3876,111.4073,111.0233,111.2006,9152.0
2023-08-15 12:30:00,112.92,112.95,112.82,112.86,4012.0,111.1809,111.2104,111.0824,111.1218,4012.0
2023-08-15 13:00:00,112.84,112.97,112.84,112.95,3952.0,111.1021,111.2301,111.1021,111.2104,3952.0
2023-08-15 13:30:00,112.82,112.91,112.71,112.9,2983.0,111.0824,111.171,110.9741,111.1612,2983.0
2023-08-15 14:00:00,112.91,113.1,112.78,113.09,6030.0,111.171,111.3581,111.043,111.3482,6030.0
2023-08-15 14:30:00,113.1,113.35,113.05,113.22,7285.0,111.3581,111.6042,111.3089,111.4762,7285.0
2023-08-15 15:00:00,113.23,113.37,113.1,113.1,7269.0,111.4861,111.6239,111.3581,111.3581,7269.0
2023-08-15 15:30:00,113.08,113.19,112.97,113.01,35425.0,111.3384,111.4467,111.2301,111.2695,35425.0
2023-08-16 09:30:00,113.07,114.4,113.07,114.01,6081.0,111.3286,112.6381,111.3286,112.2541,6081.0
2023-08-16 10:00:00,113.98,114.06,113.63,113.76,5851.0,112.2245,112.3033,111.8799,112.0079,5851.0
2023-08-16 10:30:00,113.77,113.91,113.5,113.91,6999.0,112.0178,112.1556,111.7519,112.1556,6999.0
2023-08-16 11:00:00,113.91,113.91,113.73,113.76,7389.0,112.1556,112.1556,111.9784,112.0079,7389.0
2023-08-16 11:30:00,113.85,113.9,113.59,113.74,7016.0,112.0965,112.1458,111.8405,111.9882,7016.0
2023-08-16 12:00:00,113.77,113.89,113.54,113.7,5775.0,112.0178,112.1359,111.7913,111.9488,5775.0
2023-08-16 12:30:00,113.69,113.76,113.46,113.46,4684.0,111.939,112.0079,111.7125,111.7125,4684.0
2023-08-16 13:00:00,113.46,113.59,113.3,113.31,5412.0,111.7125,111.8405,111.555,111.5649,5412.0
2023-08-16 13:30:00,113.34,113.61,113.27,113.52,4164.0,111.5944,111.8602,111.5255,111.7716,4164.0
2023-08-16 14:00:00,113.48,113.72,113.38,113.59,8425.0,111.7322,111.9685,111.6338,111.8405,8425.0
2023-08-16 14:30:00,113.68,113.74,113.62,113.67,5244.0,111.9292,111.9882,111.8701,111.9193,5244.0
2023-08-16 15:00:00,113.64,113.68,113.41,113.47,7635.0,111.8898,111.9292,111.6633,111.7224,7635.0
2023-08-16 15:30:00,113.43,113.63,113.39,113.57,38241.0,111.683,111.8799,111.6436,111.8209,38241.0
2023-08-17 09:30:00,113.87,113.99,113.51,113.58,7761.0,112.1162,112.2344,111.7618,111.8307,7761.0
2023-08-17 10:00:00,113.4,113.73,113.39,113.61,7295.0,111.6535,111.9784,111.6436,111.8602,7295.0
2023-08-17 10:30:00,113.53,113.58,113.08,113.16,4981.0,111.7815,111.8307,111.3384,111.4172,4981.0
2023-08-17 11:00:00,113.15,113.22,113.03,113.03,14271.0,111.4073,111.4762,111.2892,111.2892,14271.0
2023-08-17 11:30:00,113.03,113.16,112.82,112.89,5916.0,111.2892,111.4172,111.0824,111.1513,5916.0
2023-08-17 12:00:00,112.92,113.09,112.87,113.04,3300.0,111.1809,111.3482,111.1316,111.299,3300.0
2023-08-17 12:30:00,113.02,113.02,112.9,112.94,4162.0,111.2793,111.2793,111.1612,111.2006,4162.0
2023-08-17 13:00:00,112.99,113.01,112.83,112.88,7173.0,111.2498,111.2695,111.0922,111.1415,7173.0
2023-08-17 13:30:00,112.86,112.94,112.73,112.79,5290.0,111.1218,111.2006,110.9938,111.0529,5290.0
2023-08-17 14:00:00,112.79,112.81,112.63,112.7,8663.0,111.0529,111.0726,110.8953,110.9643,8663.0
2023-08-17 14:30:00,112.69,112.74,112.39,112.42,7112.0,110.9544,111.0036,110.659,110.6886,7112.0
2023-08-17 15:00:00,112.43,112.46,112.24,112.4,8169.0,110.6984,110.7279,110.5113,110.6689,8169.0
2023-08-17 15:30:00,112.44,112.44,111.91,111.95,50140.0,110.7083,110.7083,110.1864,110.2258,50140.0
2023-08-18 09:30:00,111.49,112.87,111.37,112.48,23092.0,109.7729,111.1316,109.6547,110.7476,23092.0
2023-08-18 10:00:00,112.56,112.97,112.56,112.97,3696.0,110.8264,111.2301,110.8264,111.2301,3696.0
2023-08-18 10:30:00,112.95,113.18,112.84,113.16,8699.0,111.2104,111.4369,111.1021,111.4172,8699.0
2023-08-18 11:00:00,113.19,113.43,113.17,113.42,10828.0,111.4467,111.683,111.427,111.6732,10828.0
2023-08-18 11:30:00,113.4,113.55,113.31,113.53,5323.0,111.6535,111.8012,111.5649,111.7815,5323.0
2023-08-18 12:00:00,113.36,113.37,112.81,112.81,3583.0,111.6141,111.6239,111.0726,111.0726,3583.0
2023-08-18 12:30:00,112.78,112.92,112.64,112.71,5906.0,111.043,111.1809,110.9052,110.9741,5906.0
2023-08-18 13:00:00,112.63,112.67,112.49,112.59,5217.0,110.8953,110.9347,110.7575,110.8559,5217.0
2023-08-18 13:30:00,112.61,112.71,112.49,112.58,4888.0,110.8756,110.9741,110.7575,110.8461,4888.0
2023-08-18 14:00:00,112.55,112.61,112.37,112.37,7386.0,110.8166,110.8756,110.6393,110.6393,7386.0
2023-08-18 14:30:00,112.37,112.62,112.37,112.61,9187.0,110.6393,110.8855,110.6393,110.8756,9187.0
2023-08-18 15:00:00,112.56,112.56,112.39,112.51,3871.0,110.8264,110.8264,110.659,110.7772,3871.0
2023-08-18 15:30:00,112.51,112.56,112.27,112.49,34639.0,110.7772,110.8264,110.5409,110.7575,34639.0
2023-08-21 09:30:00,112.52,112.67,111.84,112.36,11403.0,110.787,110.9347,110.1175,110.6295,11403.0
2023-08-21 10:00:00,112.09,112.48,112.02,112.18,8616.0,110.3636,110.7476,110.2947,110.4523,8616.0
2023-08-21 10:30:00,112.18,112.36,111.98,112.36,7155.0,110.4523,110.6295,110.2553,110.6295,7155.0
2023-08-21 11:00:00,112.4,112.44,112.22,112.35,4052.0,110.6689,110.7083,110.4916,110.6196,4052.0
2023-08-21 11:30:00,112.38,112.42,111.9,112.02,7423.0,110.6492,110.6886,110.1766,110.2947,7423.0
2023-08-21 12:00:00,112.1,112.22,111.96,112.19,7852.0,110.3735,110.4916,110.2356,110.4621,7852.0
2023-08-21 12:30:00,112.22,112.25,112.03,112.1,5994.0,110.4916,110.5212,110.3046,110.3735,5994.0
2023-08-21 13:00:00,112.14,112.21,112.11,112.17,4968.0,110.4129,110.4818,110.3833,110.4424,4968.0
2023-08-21 13:30:00,112.25,112.27,112.09,112.2,7133.0,110.5212,110.5409,110.3636,110.472,7133.0
2023-08-21 14:00:00,112.23,112.41,112.14,112.28,8287.0,110.5015,110.6787,110.4129,110.5507,8287.0
2023-08-21 14:30:00,112.3,112.48,112.25,112.43,7652.0,110.5704,110.7476,110.5212,110.6984,7652.0
2023-08-21 15:00:00,112.45,112.69,112.45,112.66,12607.0,110.7181,110.9544,110.7181,110.9249,12607.0
2023-08-21 15:30:00,112.66,112.83,112.59,112.76,75179.0,110.9249,111.0922,110.8559,111.0233,75179.0
2023-08-22 09:30:00,112.13,112.95,112.13,112.28,10598.0,110.403,111.2104,110.403,110.5507,10598.0
2023-08-22 10:00:00,112.52,112.54,112.16,112.21,8634.0,110.787,110.8067,110.4326,110.4818,8634.0
2023-08-22 10:30:00,112.24,112.27,111.81,111.81,8511.0,110.5113,110.5409,110.088,110.088,8511.0
2023-08-22 11:00:00,111.87,111.94,111.55,111.69,10567.0,110.147,110.216,109.832,109.9698,10567.0
2023-08-22 11:30:00,111.71,111.93,111.68,111.92,6899.0,109.9895,110.2061,109.96,110.1963,6899.0
2023-08-22 12:00:00,111.91,112.1,111.87,112.1,10253.0,110.1864,110.3735,110.147,110.3735,10253.0
2023-08-22 12:30:00,112.1,112.11,111.86,111.88,7408.0,110.3735,110.3833,110.1372,110.1569,7408.0
2023-08-22 13:00:00,111.74,111.75,111.51,111.64,6926.0,110.019,110.0289,109.7926,109.9206,6926.0
2023-08-22 13:30:00,111.59,111.61,111.41,111.49,6543.0,109.8713,109.891,109.6941,109.7729,6543.0
2023-08-22 14:00:00,111.51,111.58,111.34,111.37,13469.0,109.7926,109.8615,109.6252,109.6547,13469.0
2023-08-22 14:30:00,111.4,111.56,111.3,111.33,8915.0,109.6843,109.8418,109.5858,109.6154,8915.0
2023-08-22 15:00:00,111.38,111.52,111.27,111.31,11031.0,109.6646,109.8024,109.5563,109.5957,11031.0
2023-08-22 15:30:00,111.25,111.31,111.06,111.09,62444.0,109.5366,109.5957,109.3495,109.379,62444.0
2023-08-23 09:30:00,111.5,111.59,110.98,111.16,10610.0,109.7827,109.8713,109.2707,109.448,10610.0
2023-08-23 10:00:00,111.24,111.57,111.17,111.39,8010.0,109.5267,109.8517,109.4578,109.6744,8010.0
2023-08-23 10:30:00,111.38,111.48,111.05,111.34,30778.0,109.6646,109.763,109.3397,109.6252,30778.0
2023-08-23 11:00:00,111.3,111.5,111.2,111.5,10435.0,109.5858,109.7827,109.4874,109.7827,10435.0
2023-08-23 11:30:00,111.52,111.52,111.24,111.32,7301.0,109.8024,109.8024,109.5267,109.6055,7301.0
2023-08-23 12:00:00,111.32,111.53,111.26,111.32,7048.0,109.6055,109.8123,109.5464,109.6055,7048.0
2023-08-23 12:30:00,111.33,111.49,111.33,111.42,6355.0,109.6154,109.7729,109.6154,109.704,6355.0
2023-08-23 13:00:00,111.4,111.52,111.31,111.43,4941.0,109.6843,109.8024,109.5957,109.7138,4941.0
2023-08-23 13:30:00,111.34,111.43,111.12,111.21,9612.0,109.6252,109.7138,109.4086,109.4972,9612.0
2023-08-23 14:00:00,111.21,111.23,111.01,111.04,12997.0,109.4972,109.5169,109.3003,109.3298,12997.0
2023-08-23 14:30:00,111.02,111.07,110.9,110.91,13452.0,109.3101,109.3594,109.192,109.2018,13452.0
2023-08-23 15:00:00,110.91,111.01,110.77,110.98,12750.0,109.2018,109.3003,109.064,109.2707,12750.0
2023-08-23 15:30:00,111.01,111.22,110.94,111.14,57134.0,109.3003,109.507,109.2314,109.4283,57134.0
2023-08-24 09:30:00,110.87,112.47,110.87,112.46,13605.0,109.1624,110.7378,109.1624,110.7279,13605.0
2023-08-24 10:00:00,112.35,112.47,112.03,112.47,5775.0,110.6196,110.7378,110.3046,110.7378,5775.0
2023-08-24 10:30:00,112.47,112.47,111.88,112.18,19075.0,110.7378,110.7378,110.1569,110.4523,19075.0
2023-08-24 11:00:00,111.95,112.25,111.83,112.09,17536.0,110.2258,110.5212,110.1077,110.3636,17536.0
2023-08-24 11:30:00,112.07,112.16,111.79,111.79,8657.0,110.344,110.4326,110.0683,110.0683,8657.0
2023-08-24 12:00:00,111.85,111.98,111.74,111.8,6842.0,110.1273,110.2553,110.019,110.0781,6842.0
2023-08-24 12:30:00,111.82,111.9,111.6,111.67,13586.0,110.0978,110.1766,109.8812,109.9501,13586.0
2023-08-24 13:00:00,111.66,111.68,111.51,111.59,7283.0,109.9403,109.96,109.7926,109.8713,7283.0
2023-08-24 13:30:00,111.62,111.7,111.4,111.47,9486.0,109.9009,109.9797,109.6843,109.7532,9486.0
2023-08-24 14:00:00,111.46,111.52,111.36,111.43,9755.0,109.7433,109.8024,109.6449,109.7138,9755.0
2023-08-24 14:30:00,111.45,111.54,111.25,111.53,14268.0,109.7335,109.8221,109.5366,109.8123,14268.0
2023-08-24 15:00:00,111.51,111.68,111.51,111.65,11815.0,109.7926,109.96,109.7926,109.9304,11815.0
2023-08-24 15:30:00,111.68,111.82,111.37,111.42,54829.0,109.96,110.0978,109.6547,109.704,54829.0
2023-08-25 09:30:00,111.71,111.88,111.2,111.35,5554.0,109.9895,110.1569,109.4874,109.635,5554.0
2023-08-25 10:00:00,111.48,111.48,110.94,111.0,32647.0,109.763,109.763,109.2314,109.2904,32647.0
2023-08-25 10:30:00,110.94,111.12,110.89,111.06,12372.0,109.2314,109.4086,109.1821,109.3495,12372.0
2023-08-25 11:00:00,111.08,111.59,111.05,111.39,28111.0,109.3692,109.8713,109.3397,109.6744,28111.0
2023-08-25 11:30:00,111.58,111.67,111.26,111.29,17649.0,109.8615,109.9501,109.5464,109.576,17649.0
2023-08-25 12:00:00,111.34,111.7,111.24,111.61,24835.0,109.6252,109.9797,109.5267,109.891,24835.0
2023-08-25 12:30:00,111.6,111.69,111.37,111.52,10402.0,109.8812,109.9698,109.6547,109.8024,10402.0
2023-08-25 13:00:00,111.48,111.72,111.41,111.49,17736.0,109.763,109.9993,109.6941,109.7729,17736.0
2023-08-25 13:30:00,111.5,111.59,111.29,111.59,19793.0,109.7827,109.8713,109.576,109.8713,19793.0
2023-08-25 14:00:00,111.62,111.76,111.58,111.75,9995.0,109.9009,110.0387,109.8615,110.0289,9995.0
2023-08-25 14:30:00,111.75,111.84,111.67,111.75,10163.0,110.0289,110.1175,109.9501,110.0289,10163.0
2023-08-25 15:00:00,111.74,111.85,111.67,111.73,15290.0,110.019,110.1273,109.9501,110.0092,15290.0
2023-08-25 15:30:00,111.74,111.77,111.23,111.44,95318.0,110.019,110.0486,109.5169,109.7237,95318.0
2023-08-28 09:30:00,111.4,112.24,111.19,112.05,25960.0,109.6843,110.5113,109.4775,110.3243,25960.0
2023-08-28 10:00:00,112.14,112.14,111.5,111.63,11987.0,110.4129,110.4129,109.7827,109.9107,11987.0
2023-08-28 10:30:00,111.68,111.72,111.56,111.62,6893.0,109.96,109.9993,109.8418,109.9009,6893.0
2023-08-28 11:00:00,111.62,111.62,111.27,111.39,4954.0,109.9009,109.9009,109.5563,109.6744,4954.0
2023-08-28 11:30:00,111.36,111.63,111.28,111.55,16357.0,109.6449,109.9107,109.5661,109.832,16357.0
2023-08-28 12:00:00,111.73,111.73,111.52,111.64,4472.0,110.0092,110.0092,109.8024,109.9206,4472.0
2023-08-28 12:30:00,111.65,111.65,111.45,111.58,4860.0,109.9304,109.9304,109.7335,109.8615,4860.0
2023-08-28 13:00:00,111.65,111.71,111.49,111.53,4277.0,109.9304,109.9895,109.7729,109.8123,4277.0
2023-08-28 13:30:00,111.59,111.67,111.39,111.39,6709.0,109.8713,109.9501,109.6744,109.6744,6709.0
2023-08-28 14:00:00,111.46,111.46,111.28,111.28,5901.0,109.7433,109.7433,109.5661,109.5661,5901.0
2023-08-28 14:30:00,111.34,111.54,111.34,111.54,8024.0,109.6252,109.8221,109.6252,109.8221,8024.0
2023-08-28 15:00:00,111.54,111.61,111.41,111.61,12677.0,109.8221,109.891,109.6941,109.891,12677.0
2023-08-28 15:30:00,111.52,111.87,111.52,111.61,50217.0,109.8024,110.147,109.8024,109.891,50217.0
2023-08-29 09:30:00,111.95,112.04,111.4,111.67,10185.0,110.2258,110.3144,109.6843,109.9501,10185.0
2023-08-29 10:00:00,111.68,111.71,110.95,110.95,9862.0,109.96,109.9895,109.2412,109.2412,9862.0
2023-08-29 10:30:00,110.97,111.09,110.48,110.54,9575.0,109.2609,109.379,108.7784,108.8375,9575.0
2023-08-29 11:00:00,110.6,110.98,110.45,110.95,10844.0,108.8966,109.2707,108.7489,109.2412,10844.0
2023-08-29 11:30:00,110.99,111.33,110.99,111.2,9929.0,109.2806,109.6154,109.2806,109.4874,9929.0
2023-08-29 12:00:00,111.19,111.47,111.12,111.47,7003.0,109.4775,109.7532,109.4086,109.7532,7003.0
2023-08-29 12:30:00,111.48,111.49,111.31,111.34,4705.0,109.763,109.7729,109.5957,109.6252,4705.0
2023-08-29 13:00:00,111.35,111.6,111.32,111.6,7056.0,109.635,109.8812,109.6055,109.8812,7056.0
2023-08-29 13:30:00,111.61,111.71,111.36,111.5,8389.0,109.891,109.9895,109.6449,109.7827,8389.0
2023-08-29 14:00:00,111.55,111.65,111.46,111.6,4597.0,109.832,109.9304,109.7433,109.8812,4597.0
2023-08-29 14:30:00,111.58,111.82,111.55,111.55,8046.0,109.8615,110.0978,109.832,109.832,8046.0
2023-08-29 15:00:00,111.59,111.64,111.02,111.43,73626.0,109.8713,109.9206,109.3101,109.7138,73626.0
2023-08-29 15:30:00,111.46,111.76,111.46,111.73,30026.0,109.7433,110.0387,109.7433,110.0092,30026.0
2023-08-30 09:30:00,111.95,112.38,111.58,112.26,10956.0,110.2258,110.6492,109.8615,110.531,10956.0
2023-08-30 10:00:00,112.44,112.44,111.8,111.82,9568.0,110.7083,110.7083,110.0781,110.0978,9568.0
2023-08-30 10:30:00,111.83,111.93,111.71,111.88,7933.0,110.1077,110.2061,109.9895,110.1569,7933.0
2023-08-30 11:00:00,111.85,111.94,111.65,111.88,8422.0,110.1273,110.216,109.9304,110.1569,8422.0
2023-08-30 11:30:00,111.88,112.0,111.83,111.96,7821.0,110.1569,110.275,110.1077,110.2356,7821.0
2023-08-30 12:00:00,111.88,111.91,111.66,111.85,6353.0,110.1569,110.1864,109.9403,110.1273,6353.0
2023-08-30 12:30:00,111.82,112.04,111.82,111.99,32633.0,110.0978,110.3144,110.0978,110.2652,32633.0
2023-08-30 13:00:00,111.98,112.02,111.87,111.96,9191.0,110.2553,110.2947,110.147,110.2356,9191.0
2023-08-30 13:30:00,111.94,112.01,111.91,112.0,5557.0,110.216,110.2849,110.1864,110.275,5557.0
2023-08-30 14:00:00,112.01,112.27,112.0,112.16,4869.0,110.2849,110.5409,110.275,110.4326,4869.0
2023-08-30 14:30:00,112.16,112.27,112.04,112.2,5656.0,110.4326,110.5409,110.3144,110.472,5656.0
2023-08-30 15:00:00,112.26,112.3,112.05,112.13,23467.0,110.531,110.5704,110.3243,110.403,23467.0
2023-08-30 15:30:00,112.15,112.47,112.08,112.29,65947.0,110.4227,110.7378,110.3538,110.5606,65947.0
2023-08-31 09:30:00,112.53,112.95,112.31,112.77,9730.0,110.7969,111.2104,110.5803,111.0332,9730.0
2023-08-31 10:00:00,112.76,112.85,112.46,112.58,5713.0,111.0233,111.1119,110.7279,110.8461,5713.0
2023-08-31 10:30:00,112.62,112.68,112.3,112.52,5187.0,110.8855,110.9446,110.5704,110.787,5187.0
2023-08-31 11:00:00,112.52,112.52,112.28,112.51,3958.0,110.787,110.787,110.5507,110.7772,3958.0
2023-08-31 11:30:00,112.54,112.54,112.4,112.45,4711.0,110.8067,110.8067,110.6689,110.7181,4711.0
2023-08-31 12:00:00,112.42,112.49,112.37,112.4,4873.0,110.6886,110.7575,110.6393,110.6689,4873.0
2023-08-31 12:30:00,112.4,112.4,112.21,112.31,5183.0,110.6689,110.6689,110.4818,110.5803,5183.0
2023-08-31 13:00:00,112.31,112.52,112.26,112.42,2208.0,110.5803,110.787,110.531,110.6886,2208.0
2023-08-31 13:30:00,112.47,112.52,112.43,112.46,5241.0,110.7378,110.787,110.6984,110.7279,5241.0
2023-08-31 14:00:00,112.48,112.53,112.16,112.26,6407.0,110.7476,110.7969,110.4326,110.531,6407.0
2023-08-31 14:30:00,112.22,112.27,111.86,111.86,3092.0,110.4916,110.5409,110.1372,110.1372,3092.0
2023-08-31 15:00:00,111.89,111.99,111.76,111.78,6540.0,110.1667,110.2652,110.0387,110.0584,6540.0
2023-08-31 15:30:00,111.79,112.04,111.55,111.57,73663.0,110.0683,110.3144,109.832,109.8517,73663.0
2023-09-01 09:30:00,112.23,112.3,111.52,112.21,53725.0,110.5015,110.5704,109.8024,110.4818,53725.0
2023-09-01 10:00:00,112.09,112.56,112.04,112.31,5773.0,110.3636,110.8264,110.3144,110.5803,5773.0
2023-09-01 10:30:00,112.46,112.62,112.0,112.06,17952.0,110.7279,110.8855,110.275,110.3341,17952.0
2023-09-01 11:00:00,112.15,112.24,111.93,111.94,7062.0,110.4227,110.5113,110.2061,110.216,7062.0
2023-09-01 11:30:00,111.91,111.98,111.77,111.77,4894.0,110.1864,110.2553,110.0486,110.0486,4894.0
2023-09-01 12:00:00,111.74,111.84,111.7,111.75,8461.0,110.019,110.1175,109.9797,110.0289,8461.0
2023-09-01 12:30:00,111.77,111.86,111.58,111.68,14717.0,110.0486,110.1372,109.8615,109.96,14717.0
2023-09-01 13:00:00,111.65,111.87,111.57,111.76,9752.0,109.9304,110.147,109.8517,110.0387,9752.0
2023-09-01 13:30:00,111.75,111.79,111.58,111.65,5419.0,110.0289,110.0683,109.8615,109.9304,5419.0
2023-09-01 14:00:00,111.66,111.77,111.51,111.59,10377.0,109.9403,110.0486,109.7926,109.8713,10377.0
2023-09-01 14:30:00,111.56,111.56,111.25,111.46,13880.0,109.8418,109.8418,109.5366,109.7433,13880.0
2023-09-01 15:00:00,111.46,111.78,111.46,111.78,10648.0,109.7433,110.0584,109.7433,110.0584,10648.0
2023-09-01 15:30:00,111.79,111.9,111.26,111.41,79938.0,110.0683,110.1766,109.5464,109.6941,79938.0
2023-09-05 09:30:00,111.35,111.35,110.13,111.08,15225.0,109.635,109.635,108.4338,109.3692,15225.0
2023-09-05 10:00:00,111.12,111.27,110.47,110.56,10755.0,109.4086,109.5563,108.7686,108.8572,10755.0
2023-09-05 10:30:00,110.51,110.52,110.07,110.12,9700.0,108.808,108.8178,108.3748,108.424,9700.0
2023-09-05 11:00:00,110.18,110.33,110.14,110.28,8242.0,108.4831,108.6308,108.4437,108.5815,8242.0
2023-09-05 11:30:00,110.26,110.26,110.04,110.08,5617.0,108.5618,108.5618,108.3452,108.3846,5617.0
2023-09-05 12:00:00,110.12,110.3,110.1,110.15,6891.0,108.424,108.6012,108.4043,108.4535,6891.0
2023-09-05 12:30:00,110.12,110.12,109.72,109.73,5916.0,108.424,108.424,108.0301,108.04,5916.0
2023-09-05 13:00:00,109.69,109.71,109.52,109.57,7883.0,108.0006,108.0203,107.8332,107.8825,7883.0
2023-09-05 13:30:00,109.56,109.78,109.56,109.65,7668.0,107.8726,108.0892,107.8726,107.9612,7668.0
2023-09-05 14:00:00,109.66,109.76,109.59,109.61,7655.0,107.9711,108.0695,107.9022,107.9218,7655.0
2023-09-05 14:30:00,109.61,109.79,109.45,109.48,22917.0,107.9218,108.0991,107.7643,107.7938,22917.0
2023-09-05 15:00:00,109.47,109.72,109.38,109.63,41886.0,107.784,108.0301,107.6954,107.9415,41886.0
2023-09-05 15:30:00,109.6,109.65,108.85,108.9,117658.0,107.912,107.9612,107.1735,107.2228,117658.0
2023-09-06 09:30:00,108.93,108.97,108.01,108.85,27364.0,107.2523,107.2917,106.3465,107.1735,27364.0
2023-09-06 10:00:00,108.85,109.72,108.85,109.41,20203.0,107.1735,108.0301,107.1735,107.7249,20203.0
2023-09-06 10:30:00,109.45,109.47,109.07,109.13,11341.0,107.7643,107.784,107.3902,107.4492,11341.0
2023-09-06 11:00:00,109.14,109.35,108.86,109.0,5369.0,107.4591,107.6658,107.1834,107.3212,5369.0
2023-09-06 11:30:00,108.97,108.97,108.62,108.65,6542.0,107.2917,107.2917,106.9471,106.9766,6542.0
2023-09-06 12:00:00,108.59,108.86,108.57,108.84,7428.0,106.9176,107.1834,106.8979,107.1637,7428.0
2023-09-06 12:30:00,108.85,108.93,108.4,108.48,6980.0,107.1735,107.2523,106.7305,106.8092,6980.0
2023-09-06 13:00:00,108.47,108.55,108.38,108.52,6338.0,106.7994,106.8782,106.7108,106.8486,6338.0
2023-09-06 13:30:00,108.53,108.55,108.37,108.48,11681.0,106.8585,106.8782,106.7009,106.8092,11681.0
2023-09-06 14:00:00,108.51,108.69,108.36,108.68,14978.0,106.8388,107.016,106.6911,107.0062,14978.0
2023-09-06 14:30:00,108.7,109.04,108.69,108.79,12442.0,107.0259,107.3606,107.016,107.1145,12442.0
2023-09-06 15:00:00,108.81,108.94,108.72,108.93,10395.0,107.1342,107.2622,107.0455,107.2523,10395.0
2023-09-06 15:30:00,108.93,109.13,108.61,108.63,57771.0,107.2523,107.4492,106.9372,106.9569,57771.0
2023-09-07 09:30:00,108.75,109.2,108.48,108.48,13300.0,107.0751,107.5182,106.8092,106.8092,13300.0
2023-09-07 10:00:00,108.3,108.33,107.78,107.96,9921.0,106.632,106.6616,106.12,106.2973,9921.0
2023-09-07 10:30:00,107.96,108.55,107.94,108.48,11884.0,106.2973,106.8782,106.2776,106.8092,11884.0
2023-09-07 11:00:00,108.45,108.55,108.3,108.48,7176.0,106.7797,106.8782,106.632,106.8092,7176.0
2023-09-07 11:30:00,108.51,108.72,108.42,108.56,11175.0,106.8388,107.0455,106.7502,106.888,11175.0
2023-09-07 12:00:00,108.55,108.68,108.39,108.39,12443.0,106.8782,107.0062,106.7206,106.7206,12443.0
2023-09-07 12:30:00,108.42,108.43,108.19,108.2,15117.0,106.7502,106.76,106.5237,106.5336,15117.0
2023-09-07 13:00:00,108.2,108.45,108.16,108.31,12676.0,106.5336,106.7797,106.4942,106.6419,12676.0
2023-09-07 13:30:00,108.3,108.45,108.27,108.37,9290.0,106.632,106.7797,106.6025,106.7009,9290.0
2023-09-07 14:00:00,108.35,108.38,108.06,108.09,11563.0,106.6812,106.7108,106.3957,106.4253,11563.0
2023-09-07 14:30:00,108.08,108.08,107.86,107.9,12263.0,106.4154,106.4154,106.1988,106.2382,12263.0
2023-09-07 15:00:00,107.9,108.29,107.75,108.27,22321.0,106.2382,106.6222,106.0905,106.6025,22321.0
2023-09-07 15:30:00,108.27,108.74,108.24,108.66,85846.0,106.6025,107.0652,106.5729,106.9865,85846.0
2023-09-08 09:30:00,108.94,109.66,108.49,109.26,40534.0,107.2622,107.9711,106.8191,107.5772,40534.0
2023-09-08 10:00:00,109.41,109.7,109.21,109.54,10625.0,107.7249,108.0105,107.528,107.8529,10625.0
2023-09-08 10:30:00,109.52,109.57,109.36,109.44,9831.0,107.8332,107.8825,107.6757,107.7545,9831.0
2023-09-08 11:00:00,109.38,109.45,109.13,109.17,12573.0,107.6954,107.7643,107.4492,107.4886,12573.0
2023-09-08 11:30:00,109.15,109.44,109.14,109.38,10303.0,107.4689,107.7545,107.4591,107.6954,10303.0
2023-09-08 12:00:00,109.38,109.73,109.33,109.69,6440.0,107.6954,108.04,107.6462,108.0006,6440.0
2023-09-08 12:30:00,109.72,109.87,109.61,109.75,4433.0,108.0301,108.1778,107.9218,108.0597,4433.0
2023-09-08 13:00:00,109.7,109.79,109.53,109.54,3996.0,108.0105,108.0991,107.8431,107.8529,3996.0
2023-09-08 13:30:00,109.54,109.54,109.2,109.34,8570.0,107.8529,107.8529,107.5182,107.656,8570.0
2023-09-08 14:00:00,109.42,109.44,109.27,109.27,18091.0,107.7348,107.7545,107.5871,107.5871,18091.0
2023-09-08 14:30:00,109.27,109.31,109.1,109.2,10662.0,107.5871,107.6265,107.4197,107.5182,10662.0
2023-09-08 15:00:00,109.22,109.28,109.07,109.14,11330.0,107.5378,107.5969,107.3902,107.4591,11330.0
2023-09-08 15:30:00,109.15,109.43,109.09,109.15,57964.0,107.4689,107.7446,107.4099,107.4689,57964.0
2023-09-11 09:30:00,109.35,110.14,109.35,110.07,7843.0,107.6658,108.4437,107.6658,108.3748,7843.0
2023-09-11 10:00:00,109.98,109.98,109.61,109.78,16591.0,108.2861,108.2861,107.9218,108.0892,16591.0
2023-09-11 10:30:00,109.83,109.94,108.94,109.05,11818.0,108.1385,108.2468,107.2622,107.3705,11818.0
2023-09-11 11:00:00,108.98,109.23,108.84,109.22,6956.0,107.3015,107.5477,107.1637,107.5378,6956.0
2023-09-11 11:30:00,109.19,109.41,109.14,109.35,8374.0,107.5083,107.7249,107.4591,107.6658,8374.0
2023-09-11 12:00:00,109.38,109.58,109.34,109.43,9154.0,107.6954,107.8923,107.656,107.7446,9154.0
2023-09-11 12:30:00,109.45,109.54,109.4,109.41,11102.0,107.7643,107.8529,107.7151,107.7249,11102.0
2023-09-11 13:00:00,109.36,109.39,109.25,109.37,7759.0,107.6757,107.7052,107.5674,107.6855,7759.0
2023-09-11 13:30:00,109.4,109.47,109.13,109.18,4187.0,107.7151,107.784,107.4492,107.4985,4187.0
2023-09-11 14:00:00,109.14,109.17,109.03,109.16,3630.0,107.4591,107.4886,107.3508,107.4788,3630.0
2023-09-11 14:30:00,109.17,109.25,109.03,109.16,8701.0,107.4886,107.5674,107.3508,107.4788,8701.0
2023-09-11 15:00:00,109.14,109.3,109.12,109.26,11290.0,107.4591,107.6166,107.4394,107.5772,11290.0
2023-09-11 15:30:00,109.27,109.29,108.92,109.12,42389.0,107.5871,107.6068,107.2425,107.4394,42389.0
2023-09-12 09:30:00,109.22,109.79,109.22,109.41,10339.0,107.5378,108.0991,107.5378,107.7249,10339.0
2023-09-12 10:00:00,109.42,109.54,109.11,109.17,20068.0,107.7348,107.8529,107.4295,107.4886,20068.0
2023-09-12 10:30:00,109.17,110.21,109.17,109.92,13181.0,107.4886,108.5126,107.4886,108.2271,13181.0
2023-09-12 11:00:00,109.94,110.2,109.75,110.05,12430.0,108.2468,108.5028,108.0597,108.3551,12430.0
2023-09-12 11:30:00,110.11,110.24,109.98,110.16,8152.0,108.4141,108.5421,108.2861,108.4634,8152.0
2023-09-12 12:00:00,110.16,110.39,110.06,110.34,8225.0,108.4634,108.6898,108.3649,108.6406,8225.0
2023-09-12 12:30:00,110.36,110.48,110.33,110.42,6828.0,108.6603,108.7784,108.6308,108.7194,6828.0
2023-09-12 13:00:00,110.4,110.57,110.37,110.49,14825.0,108.6997,108.8671,108.6701,108.7883,14825.0
2023-09-12 13:30:00,110.48,110.56,110.37,110.54,7545.0,108.7784,108.8572,108.6701,108.8375,7545.0
2023-09-12 14:00:00,110.51,110.51,110.16,110.19,9508.0,108.808,108.808,108.4634,108.4929,9508.0
2023-09-12 14:30:00,110.18,110.2,109.94,109.94,9529.0,108.4831,108.5028,108.2468,108.2468,9529.0
2023-09-12 15:00:00,109.94,110.02,109.85,110.0,13531.0,108.2468,108.3255,108.1581,108.3058,13531.0
2023-09-12 15:30:00,110.01,110.14,109.94,110.13,75256.0,108.3157,108.4437,108.2468,108.4338,75256.0
2023-09-13 09:30:00,110.42,110.42,109.65,110.01,4913.0,108.7194,108.7194,107.9612,108.3157,4913.0
2023-09-13 10:00:00,110.04,110.08,109.59,109.65,6293.0,108.3452,108.3846,107.9022,107.9612,6293.0
2023-09-13 10:30:00,109.62,109.93,109.6,109.68,7610.0,107.9317,108.2369,107.912,107.9908,7610.0
2023-09-13 11:00:00,109.65,109.65,109.33,109.56,5138.0,107.9612,107.9612,107.6462,107.8726,5138.0
2023-09-13 11:30:00,109.49,109.63,109.42,109.52,5630.0,107.8037,107.9415,107.7348,107.8332,5630.0
2023-09-13 12:00:00,109.52,109.61,109.37,109.5,6480.0,107.8332,107.9218,107.6855,107.8135,6480.0
2023-09-13 12:30:00,109.51,109.62,109.48,109.48,4016.0,107.8234,107.9317,107.7938,107.7938,4016.0
2023-09-13 13:00:00,109.51,109.51,109.38,109.43,3323.0,107.8234,107.8234,107.6954,107.7446,3323.0
2023-09-13 13:30:00,109.39,109.74,109.36,109.73,7543.0,107.7052,108.0498,107.6757,108.04,7543.0
2023-09-13 14:00:00,109.69,109.75,109.53,109.65,7609.0,108.0006,108.0597,107.8431,107.9612,7609.0
2023-09-13 14:30:00,109.62,109.63,109.25,109.33,27384.0,107.9317,107.9415,107.5674,107.6462,27384.0
2023-09-13 15:00:00,109.38,109.54,109.27,109.54,6546.0,107.6954,107.8529,107.5871,107.8529,6546.0
2023-09-13 15:30:00,109.53,109.86,109.5,109.82,58347.0,107.8431,108.168,107.8135,108.1286,58347.0
2023-09-14 09:30:00,110.0,110.89,110.0,110.54,13037.0,108.3058,109.1821,108.3058,108.8375,13037.0
2023-09-14 10:00:00,110.47,110.48,109.98,110.06,13599.0,108.7686,108.7784,108.2861,108.3649,13599.0
2023-09-14 10:30:00,110.07,110.08,109.84,110.08,7415.0,108.3748,108.3846,108.1483,108.3846,7415.0
2023-09-14 11:00:00,110.03,110.15,109.72,109.81,6406.0,108.3354,108.4535,108.0301,108.1188,6406.0
2023-09-14 11:30:00,109.84,110.22,109.84,110.1,4672.0,108.1483,108.5224,108.1483,108.4043,4672.0
2023-09-14 12:00:00,110.11,110.35,110.11,110.34,9307.0,108.4141,108.6504,108.4141,108.6406,9307.0
2023-09-14 12:30:00,110.38,110.47,110.28,110.44,4533.0,108.68,108.7686,108.5815,108.7391,4533.0
2023-09-14 13:00:00,110.5,110.56,110.44,110.46,5318.0,108.7981,108.8572,108.7391,108.7588,5318.0
2023-09-14 13:30:00,110.46,110.53,110.4,110.46,6428.0,108.7588,108.8277,108.6997,108.7588,6428.0
2023-09-14 14:00:00,110.48,110.59,110.45,110.57,9157.0,108.7784,108.8867,108.7489,108.8671,9157.0
2023-09-14 14:30:00,110.6,110.72,110.58,110.64,7580.0,108.8966,109.0147,108.8769,108.936,7580.0
2023-09-14 15:00:00,110.66,110.79,110.62,110.73,12295.0,108.9557,109.0837,108.9163,109.0246,12295.0
2023-09-14 15:30:00,110.75,110.89,110.66,110.81,65926.0,109.0443,109.1821,108.9557,109.1034,65926.0
2023-09-15 09:30:00,110.0,110.37,109.84,110.37,90546.0,108.3058,108.6701,108.1483,108.6701,90546.0
2023-09-15 10:00:00,110.49,110.55,110.08,110.24,6233.0,108.7883,108.8474,108.3846,108.5421,6233.0
2023-09-15 10:30:00,110.22,110.37,110.08,110.09,6594.0,108.5224,108.6701,108.3846,108.3944,6594.0
2023-09-15 11:00:00,110.09,110.49,109.96,110.39,5188.0,108.3944,108.7883,108.2665,108.6898,5188.0
2023-09-15 11:30:00,110.41,110.41,110.17,110.29,3965.0,108.7095,108.7095,108.4732,108.5914,3965.0
2023-09-15 12:00:00,110.26,110.41,110.23,110.34,3830.0,108.5618,108.7095,108.5323,108.6406,3830.0
2023-09-15 12:30:00,110.33,110.33,110.14,110.18,3815.0,108.6308,108.6308,108.4437,108.4831,3815.0
2023-09-15 13:00:00,110.17,110.41,110.08,110.27,12562.0,108.4732,108.7095,108.3846,108.5717,12562.0
2023-09-15 13:30:00,110.25,110.48,110.21,110.3,4146.0,108.552,108.7784,108.5126,108.6012,4146.0
2023-09-15 14:00:00,110.32,110.4,110.02,110.05,11224.0,108.6209,108.6997,108.3255,108.3551,11224.0
2023-09-15 14:30:00,110.08,110.19,110.05,110.17,6407.0,108.3846,108.4929,108.3551,108.4732,6407.0
2023-09-15 15:00:00,110.18,110.18,109.97,109.97,7039.0,108.4831,108.4831,108.2763,108.2763,7039.0
2023-09-15 15:30:00,109.98,110.08,109.73,109.9,68996.0,108.2861,108.3846,108.04,108.2074,68996.0
2023-09-18 09:30:00,110.18,110.18,109.04,109.04,7052.0,108.4831,108.4831,107.3606,107.3606,7052.0
2023-09-18 10:00:00,109.2,109.82,109.19,109.77,12827.0,107.5182,108.1286,107.5083,108.0794,12827.0
2023-09-18 10:30:00,109.96,110.49,109.96,110.35,10137.0,108.2665,108.7883,108.2665,108.6504,10137.0
2023-09-18 11:00:00,110.34,110.5,110.33,110.45,4687.0,108.6406,108.7981,108.6308,108.7489,4687.0
2023-09-18 11:30:00,110.57,110.63,110.37,110.42,4513.0,108.8671,108.9261,108.6701,108.7194,4513.0
2023-09-18 12:00:00,110.45,110.57,110.41,110.52,5821.0,108.7489,108.8671,108.7095,108.8178,5821.0
2023-09-18 12:30:00,110.6,110.7,110.42,110.61,7843.0,108.8966,108.9951,108.7194,108.9064,7843.0
2023-09-18 13:00:00,110.64,110.64,110.43,110.43,7141.0,108.936,108.936,108.7292,108.7292,7141.0
2023-09-18 13:30:00,110.42,110.5,110.37,110.4,4559.0,108.7194,108.7981,108.6701,108.6997,4559.0
2023-09-18 14:00:00,110.38,110.38,110.22,110.34,7024.0,108.68,108.68,108.5224,108.6406,7024.0
2023-09-18 14:30:00,110.32,110.55,110.28,110.55,6198.0,108.6209,108.8474,108.5815,108.8474,6198.0
2023-09-18 15:00:00,110.54,110.55,110.44,110.54,6424.0,108.8375,108.8474,108.7391,108.8375,6424.0
2023-09-18 15:30:00,110.54,110.71,110.42,110.43,31705.0,108.8375,109.0049,108.7194,108.7292,31705.0
2023-09-19 09:30:00,110.4,111.02,110.28,110.75,15112.0,108.6997,109.3101,108.5815,109.0443,15112.0
2023-09-19 10:00:00,110.8,111.02,110.54,110.88,5892.0,109.0935,109.3101,108.8375,109.1723,5892.0
2023-09-19 10:30:00,110.92,111.06,110.78,110.94,4648.0,109.2117,109.3495,109.0738,109.2314,4648.0
2023-09-19 11:00:00,110.89,111.0,110.83,111.0,3774.0,109.1821,109.2904,109.1231,109.2904,3774.0
2023-09-19 11:30:00,110.97,111.15,110.84,110.99,5094.0,109.2609,109.4381,109.1329,109.2806,5094.0
2023-09-19 12:00:00,111.14,111.14,110.98,111.05,2780.0,109.4283,109.4283,109.2707,109.3397,2780.0
2023-09-19 12:30:00,111.04,111.07,110.83,110.85,4513.0,109.3298,109.3594,109.1231,109.1427,4513.0
2023-09-19 13:00:00,110.9,110.96,110.85,110.95,3016.0,109.192,109.2511,109.1427,109.2412,3016.0
2023-09-19 13:30:00,111.02,111.32,110.95,111.21,4639.0,109.3101,109.6055,109.2412,109.4972,4639.0
2023-09-19 14:00:00,111.24,111.38,111.24,111.38,3314.0,109.5267,109.6646,109.5267,109.6646,3314.0
2023-09-19 14:30:00,111.4,111.42,111.22,111.31,12613.0,109.6843,109.704,109.507,109.5957,12613.0
2023-09-19 15:00:00,111.35,111.46,111.25,111.44,16473.0,109.635,109.7433,109.5366,109.7237,16473.0
2023-09-19 15:30:00,111.45,111.59,111.22,111.24,29025.0,109.7335,109.8713,109.507,109.5267,29025.0
2023-09-20 09:30:00,111.27,111.46,110.87,111.4,22283.0,109.5563,109.7433,109.1624,109.6843,22283.0
2023-09-20 10:00:00,111.46,111.74,111.46,111.74,1970.0,109.7433,110.019,109.7433,110.019,1970.0
2023-09-20 10:30:00,111.79,111.8,111.68,111.77,5176.0,110.0683,110.0781,109.96,110.0486,5176.0
2023-09-20 11:00:00,111.77,112.15,111.72,111.81,20607.0,110.0486,110.4227,109.9993,110.088,20607.0
2023-09-20 11:30:00,111.83,111.86,111.56,111.77,9224.0,110.1077,110.1372,109.8418,110.0486,9224.0
2023-09-20 12:00:00,111.74,111.92,111.62,111.76,9084.0,110.019,110.1963,109.9009,110.0387,9084.0
2023-09-20 12:30:00,111.77,111.85,111.67,111.69,8620.0,110.0486,110.1273,109.9501,109.9698,8620.0
2023-09-20 13:00:00,111.69,111.78,111.64,111.64,6092.0,109.9698,110.0584,109.9206,109.9206,6092.0
2023-09-20 13:30:00,111.61,111.8,111.6,111.7,7827.0,109.891,110.0781,109.8812,109.9797,7827.0
2023-09-20 14:00:00,111.7,111.7,111.41,111.48,4134.0,109.9797,109.9797,109.6941,109.763,4134.0
2023-09-20 14:30:00,111.42,111.51,111.22,111.31,8519.0,109.704,109.7926,109.507,109.5957,8519.0
2023-09-20 15:00:00,111.31,111.4,111.14,111.29,9281.0,109.5957,109.6843,109.4283,109.576,9281.0
2023-09-20 15:30:00,111.24,111.24,110.77,110.87,47824.0,109.5267,109.5267,109.064,109.1624,47824.0
2023-09-21 09:30:00,110.74,110.91,110.23,110.66,22103.0,109.0344,109.2018,108.5323,108.9557,22103.0
2023-09-21 10:00:00,110.79,110.93,110.42,110.72,10451.0,109.0837,109.2215,108.7194,109.0147,10451.0
2023-09-21 10:30:00,110.69,110.74,110.3,110.35,9931.0,108.9852,109.0344,108.6012,108.6504,9931.0
2023-09-21 11:00:00,110.36,110.4,110.06,110.26,5570.0,108.6603,108.6997,108.3649,108.5618,5570.0
2023-09-21 11:30:00,110.27,110.42,110.22,110.27,6100.0,108.5717,108.7194,108.5224,108.5717,6100.0
2023-09-21 12:00:00,110.26,110.26,110.02,110.06,4169.0,108.5618,108.5618,108.3255,108.3649,4169.0
2023-09-21 12:30:00,110.04,110.15,110.03,110.15,3756.0,108.3452,108.4535,108.3354,108.4535,3756.0
2023-09-21 13:00:00,110.13,110.25,109.99,110.18,10033.0,108.4338,108.552,108.296,108.4831,10033.0
2023-09-21 13:30:00,110.13,110.18,110.07,110.17,4931.0,108.4338,108.4831,108.3748,108.4732,4931.0
2023-09-21 14:00:00,110.2,110.2,110.04,110.15,9923.0,108.5028,108.5028,108.3452,108.4535,9923.0
2023-09-21 14:30:00,110.15,110.17,110.02,110.02,9151.0,108.4535,108.4732,108.3255,108.3255,9151.0
2023-09-21 15:00:00,110.02,110.15,109.91,109.96,14547.0,108.3255,108.4535,108.2172,108.2665,14547.0
2023-09-21 15:30:00,109.94,110.26,109.86,110.01,97991.0,108.2468,108.5618,108.168,108.3157,97991.0
2023-09-22 09:30:00,109.98,110.34,108.91,110.18,8641.0,108.2861,108.6406,107.2326,108.4831,8641.0
2023-09-22 10:00:00,110.21,110.42,110.11,110.32,6807.0,108.5126,108.7194,108.4141,108.6209,6807.0
2023-09-22 10:30:00,110.34,110.34,109.9,110.26,13715.0,108.6406,108.6406,108.2074,108.5618,13715.0
2023-09-22 11:00:00,110.3,110.44,110.11,110.19,6415.0,108.6012,108.7391,108.4141,108.4929,6415.0
2023-09-22 11:30:00,110.18,110.24,110.06,110.08,6808.0,108.4831,108.5421,108.3649,108.3846,6808.0
2023-09-22 12:00:00,110.03,110.12,109.92,110.06,6864.0,108.3354,108.424,108.2271,108.3649,6864.0
2023-09-22 12:30:00,110.04,110.27,110.01,110.23,7049.0,108.3452,108.5717,108.3157,108.5323,7049.0
2023-09-22 13:00:00,110.24,110.37,110.06,110.14,7827.0,108.5421,108.6701,108.3649,108.4437,7827.0
2023-09-22 13:30:00,110.1,110.18,109.87,110.07,10775.0,108.4043,108.4831,108.1778,108.3748,10775.0
2023-09-22 14:00:00,110.08,110.12,109.92,109.96,9403.0,108.3846,108.424,108.2271,108.2665,9403.0
2023-09-22 14:30:00,109.95,110.15,109.8,110.03,13644.0,108.2566,108.4535,108.1089,108.3354,13644.0
2023-09-22 15:00:00,110.08,110.42,110.08,110.42,11581.0,108.3846,108.7194,108.3846,108.7194,11581.0
2023-09-22 15:30:00,110.41,110.43,109.95,110.2,122667.0,108.7095,108.7292,108.2566,108.5028,122667.0
2023-09-25 09:30:00,110.0,110.6,110.0,110.59,9149.0,108.3058,108.8966,108.3058,108.8867,9149.0
2023-09-25 10:00:00,110.59,110.59,110.33,110.45,7561.0,108.8867,108.8867,108.6308,108.7489,7561.0
2023-09-25 10:30:00,110.41,110.41,110.2,110.37,10484.0,108.7095,108.7095,108.5028,108.6701,10484.0
2023-09-25 11:00:00,110.33,110.96,110.27,110.89,5143.0,108.6308,109.2511,108.5717,109.1821,5143.0
2023-09-25 11:30:00,110.87,111.01,110.77,110.97,3320.0,109.1624,109.3003,109.064,109.2609,3320.0
2023-09-25 12:00:00,111.03,111.03,110.89,111.02,2831.0,109.32,109.32,109.1821,109.3101,2831.0
2023-09-25 12:30:00,111.07,111.07,110.93,111.01,2714.0,109.3594,109.3594,109.2215,109.3003,2714.0
2023-09-25 13:00:00,110.98,111.12,110.96,110.96,3087.0,109.2707,109.4086,109.2511,109.2511,3087.0
2023-09-25 13:30:00,110.95,110.96,110.84,110.96,3864.0,109.2412,109.2511,109.1329,109.2511,3864.0
2023-09-25 14:00:00,110.99,111.05,110.87,110.91,4023.0,109.2806,109.3397,109.1624,109.2018,4023.0
2023-09-25 14:30:00,110.87,111.0,110.85,110.92,6185.0,109.1624,109.2904,109.1427,109.2117,6185.0
2023-09-25 15:00:00,110.88,110.99,110.76,110.85,6039.0,109.1723,109.2806,109.0541,109.1427,6039.0
2023-09-25 15:30:00,110.86,111.15,110.85,111.08,57919.0,109.1526,109.4381,109.1427,109.3692,57919.0
2023-09-26 09:30:00,110.76,111.13,110.08,110.64,34152.0,109.0541,109.4184,108.3846,108.936,34152.0
2023-09-26 10:00:00,110.68,110.99,110.53,110.98,14095.0,108.9754,109.2806,108.8277,109.2707,14095.0
2023-09-26 10:30:00,110.98,110.99,110.33,110.76,35074.0,109.2707,109.2806,108.6308,109.0541,35074.0
2023-09-26 11:00:00,110.84,110.85,110.6,110.6,12317.0,109.1329,109.1427,108.8966,108.8966,12317.0
2023-09-26 11:30:00,110.57,110.57,110.28,110.54,11109.0,108.8671,108.8671,108.5815,108.8375,11109.0
2023-09-26 12:00:00,110.5,110.54,110.31,110.38,10802.0,108.7981,108.8375,108.6111,108.68,10802.0
2023-09-26 12:30:00,110.39,110.52,110.32,110.48,6271.0,108.6898,108.8178,108.6209,108.7784,6271.0
2023-09-26 13:00:00,110.45,110.5,110.33,110.37,8280.0,108.7489,108.7981,108.6308,108.6701,8280.0
2023-09-26 13:30:00,110.35,110.36,110.0,110.03,12210.0,108.6504,108.6603,108.3058,108.3354,12210.0
2023-09-26 14:00:00,110.05,110.05,109.89,109.9,4480.0,108.3551,108.3551,108.1975,108.2074,4480.0
2023-09-26 14:30:00,109.86,110.03,109.82,110.01,9857.0,108.168,108.3354,108.1286,108.3157,9857.0
2023-09-26 15:00:00,109.98,110.21,109.95,110.2,8888.0,108.2861,108.5126,108.2566,108.5028,8888.0
2023-09-26 15:30:00,110.2,110.2,109.71,109.74,81293.0,108.5028,108.5028,108.0203,108.0498,81293.0
2023-09-27 09:30:00,110.0,110.01,108.8,109.03,11634.0,108.3058,108.3157,107.1243,107.3508,11634.0
2023-09-27 10:00:00,109.09,109.56,109.09,109.34,7697.0,107.4099,107.8726,107.4099,107.656,7697.0
2023-09-27 10:30:00,109.3,109.41,109.09,109.22,5548.0,107.6166,107.7249,107.4099,107.5378,5548.0
2023-09-27 11:00:00,109.18,109.39,109.14,109.15,4902.0,107.4985,107.7052,107.4591,107.4689,4902.0
2023-09-27 11:30:00,109.23,109.38,109.02,109.06,4476.0,107.5477,107.6954,107.3409,107.3803,4476.0
2023-09-27 12:00:00,109.06,109.06,108.8,108.84,4815.0,107.3803,107.3803,107.1243,107.1637,4815.0
2023-09-27 12:30:00,108.88,109.17,108.87,109.11,3820.0,107.2031,107.4886,107.1932,107.4295,3820.0
2023-09-27 13:00:00,109.13,109.21,108.71,108.72,4575.0,107.4492,107.528,107.0357,107.0455,4575.0
2023-09-27 13:30:00,108.64,108.71,108.48,108.68,5097.0,106.9668,107.0357,106.8092,107.0062,5097.0
2023-09-27 14:00:00,108.65,108.97,108.56,108.97,4953.0,106.9766,107.2917,106.888,107.2917,4953.0
2023-09-27 14:30:00,109.04,109.52,109.04,109.5,15071.0,107.3606,107.8332,107.3606,107.8135,15071.0
2023-09-27 15:00:00,109.44,109.61,109.42,109.53,9427.0,107.7545,107.9218,107.7348,107.8431,9427.0
2023-09-27 15:30:00,109.51,109.56,109.19,109.45,54915.0,107.8234,107.8726,107.5083,107.7643,54915.0
2023-09-28 09:30:00,110.0,110.49,109.93,110.21,8542.0,108.3058,108.7883,108.2369,108.5126,8542.0
2023-09-28 10:00:00,110.22,110.63,110.22,110.47,6577.0,108.5224,108.9261,108.5224,108.7686,6577.0
2023-09-28 10:30:00,110.39,110.5,110.21,110.37,5327.0,108.6898,108.7981,108.5126,108.6701,5327.0
2023-09-28 11:00:00,110.44,110.51,110.15,110.29,4623.0,108.7391,108.808,108.4535,108.5914,4623.0
2023-09-28 11:30:00,110.23,110.43,110.21,110.27,3149.0,108.5323,108.7292,108.5126,108.5717,3149.0
2023-09-28 12:00:00,110.27,110.27,110.01,110.14,4381.0,108.5717,108.5717,108.3157,108.4437,4381.0
2023-09-28 12:30:00,110.1,110.27,110.01,110.1,3268.0,108.4043,108.5717,108.3157,108.4043,3268.0
2023-09-28 13:00:00,110.1,110.15,110.07,110.1,3354.0,108.4043,108.4535,108.3748,108.4043,3354.0
2023-09-28 13:30:00,110.1,110.15,109.89,110.01,4833.0,108.4043,108.4535,108.1975,108.3157,4833.0
2023-09-28 14:00:00,110.09,110.26,110.02,110.17,5057.0,108.3944,108.5618,108.3255,108.4732,5057.0
2023-09-28 14:30:00,110.16,110.19,109.98,110.19,3611.0,108.4634,108.4929,108.2861,108.4929,3611.0
2023-09-28 15:00:00,110.19,110.44,110.14,110.44,7858.0,108.4929,108.7391,108.4437,108.7391,7858.0
2023-09-28 15:30:00,110.44,110.75,110.02,110.34,144456.0,108.7391,109.0443,108.3255,108.6406,144456.0
2023-09-29 09:30:00,110.39,110.6,109.81,109.95,6564.0,108.6898,108.8966,108.1188,108.2566,6564.0
2023-09-29 10:00:00,109.95,110.04,109.65,109.74,15017.0,108.2566,108.3452,107.9612,108.0498,15017.0
2023-09-29 10:30:00,109.8,110.06,109.77,110.06,2021.0,108.1089,108.3649,108.0794,108.3649,2021.0
2023-09-29 11:00:00,109.94,110.29,109.79,110.2,5497.0,108.2468,108.5914,108.0991,108.5028,5497.0
2023-09-29 11:30:00,110.18,110.18,109.93,110.02,3694.0,108.4831,108.4831,108.2369,108.3255,3694.0
2023-09-29 12:00:00,110.01,110.36,110.01,110.24,4772.0,108.3157,108.6603,108.3157,108.5421,4772.0
2023-09-29 12:30:00,110.24,110.25,109.84,109.87,3360.0,108.5421,108.552,108.1483,108.1778,3360.0
2023-09-29 13:00:00,109.84,109.85,109.5,109.57,6016.0,108.1483,108.1581,107.8135,107.8825,6016.0
2023-09-29 13:30:00,109.56,109.6,109.34,109.34,6316.0,107.8726,107.912,107.656,107.656,6316.0
2023-09-29 14:00:00,109.26,109.26,108.9,108.9,8572.0,107.5772,107.5772,107.2228,107.2228,8572.0
2023-09-29 14:30:00,108.9,109.33,108.79,109.3,8538.0,107.2228,107.6462,107.1145,107.6166,8538.0
2023-09-29 15:00:00,109.37,109.37,109.03,109.03,10685.0,107.6855,107.6855,107.3508,107.3508,10685.0
2023-09-29 15:30:00,109.0,109.02,108.6,108.74,95470.0,107.3212,107.3409,106.9274,107.0652,95470.0
2023-10-02 09:30:00,108.57,108.78,108.0,108.33,23037.0,106.8979,107.1046,106.3366,106.6616,23037.0
2023-10-02 10:00:00,108.34,108.81,108.34,108.61,6856.0,106.6714,107.1342,106.6714,106.9372,6856.0
2023-10-02 10:30:00,108.52,108.69,108.09,108.27,8929.0,106.8486,107.016,106.4253,106.6025,8929.0
2023-10-02 11:00:00,108.36,108.45,108.07,108.15,10843.0,106.6911,106.7797,106.4056,106.4843,10843.0
2023-10-02 11:30:00,108.18,108.34,107.96,108.02,9898.0,106.5139,106.6714,106.2973,106.3563,9898.0
2023-10-02 12:00:00,108.1,108.1,107.7,107.76,7569.0,106.4351,106.4351,106.0413,106.1003,7569.0
2023-10-02 12:30:00,107.76,107.85,107.53,107.62,8929.0,106.1003,106.1889,105.8739,105.9625,8929.0
2023-10-02 13:00:00,107.71,108.24,107.68,108.19,9231.0,106.0511,106.5729,106.0216,106.5237,9231.0
2023-10-02 13:30:00,108.26,108.38,108.03,108.34,6945.0,106.5926,106.7108,106.3662,106.6714,6945.0
2023-10-02 14:00:00,108.34,108.69,108.33,108.43,11870.0,106.6714,107.016,106.6616,106.76,11870.0
2023-10-02 14:30:00,108.48,108.55,108.3,108.33,11549.0,106.8092,106.8782,106.632,106.6616,11549.0
2023-10-02 15:00:00,108.35,108.58,108.35,108.51,18434.0,106.6812,106.9077,106.6812,106.8388,18434.0
2023-10-02 15:30:00,108.52,108.79,108.38,108.52,119508.0,106.8486,107.1145,106.7108,106.8486,119508.0
2023-10-03 09:30:00,108.11,108.44,107.81,108.02,9115.0,106.4449,106.7699,106.1496,106.3563,9115.0
2023-10-03 10:00:00,108.02,108.09,107.63,107.7,21891.0,106.3563,106.4253,105.9723,106.0413,21891.0
2023-10-03 10:30:00,107.67,107.72,107.26,107.65,13428.0,106.0117,106.061,105.608,105.992,13428.0
2023-10-03 11:00:00,107.52,107.53,107.31,107.48,9763.0,105.864,105.8739,105.6573,105.8246,9763.0
2023-10-03 11:30:00,107.46,107.5,107.26,107.5,17596.0,105.805,105.8443,105.608,105.8443,17596.0
2023-10-03 12:00:00,107.56,107.74,107.53,107.71,8829.0,105.9034,106.0806,105.8739,106.0511,8829.0
2023-10-03 12:30:00,107.8,107.98,107.6,107.95,8059.0,106.1397,106.3169,105.9428,106.2874,8059.0
2023-10-03 13:00:00,107.98,108.11,107.91,107.95,13193.0,106.3169,106.4449,106.248,106.2874,13193.0
2023-10-03 13:30:00,107.95,108.15,107.84,107.91,9394.0,106.2874,106.4843,106.1791,106.248,9394.0
2023-10-03 14:00:00,107.9,107.97,107.65,107.71,12852.0,106.2382,106.3071,105.992,106.0511,12852.0
2023-10-03 14:30:00,107.75,108.02,107.7,107.96,22692.0,106.0905,106.3563,106.0413,106.2973,22692.0
2023-10-03 15:00:00,107.96,108.13,107.85,108.02,22338.0,106.2973,106.4646,106.1889,106.3563,22338.0
2023-10-03 15:30:00,108.01,108.47,107.94,108.37,105593.0,106.3465,106.7994,106.2776,106.7009,105593.0
2023-10-04 09:30:00,108.28,108.79,108.28,108.51,31939.0,106.6123,107.1145,106.6123,106.8388,31939.0
2023-10-04 10:00:00,108.5,108.55,108.08,108.19,23637.0,106.8289,106.8782,106.4154,106.5237,23637.0
2023-10-04 10:30:00,108.15,108.34,107.87,107.96,12879.0,106.4843,106.6714,106.2086,106.2973,12879.0
2023-10-04 11:00:00,107.93,108.44,107.87,108.43,6124.0,106.2677,106.7699,106.2086,106.76,6124.0
2023-10-04 11:30:00,108.42,108.53,108.12,108.51,7050.0,106.7502,106.8585,106.4548,106.8388,7050.0
2023-10-04 12:00:00,108.56,109.06,108.49,109.06,9847.0,106.888,107.3803,106.8191,107.3803,9847.0
2023-10-04 12:30:00,108.98,109.12,108.88,108.93,5131.0,107.3015,107.4394,107.2031,107.2523,5131.0
2023-10-04 13:00:00,108.86,108.86,108.73,108.76,5436.0,107.1834,107.1834,107.0554,107.0849,5436.0
2023-10-04 13:30:00,108.74,108.83,108.59,108.69,5206.0,107.0652,107.1539,106.9176,107.016,5206.0
2023-10-04 14:00:00,108.67,108.71,108.56,108.6,6259.0,106.9963,107.0357,106.888,106.9274,6259.0
2023-10-04 14:30:00,108.61,108.77,108.52,108.76,5788.0,106.9372,107.0948,106.8486,107.0849,5788.0
2023-10-04 15:00:00,108.8,109.1,108.8,108.96,14248.0,107.1243,107.4197,107.1243,107.2819,14248.0
2023-10-04 15:30:00,109.0,109.44,109.0,109.31,54058.0,107.3212,107.7545,107.3212,107.6265,54058.0
2023-10-05 09:30:00,108.79,110.04,108.79,109.95,8817.0,107.3334,108.5667,107.3334,108.4779,8817.0
2023-10-05 10:00:00,110.02,110.04,109.74,109.82,9382.0,108.5469,108.5667,108.2707,108.3496,9382.0
2023-10-05 10:30:00,109.78,109.92,109.58,109.59,10786.0,108.3102,108.4483,108.1128,108.1227,10786.0
2023-10-05 11:00:00,109.61,109.72,109.26,109.27,11669.0,108.1424,108.251,107.7971,107.807,11669.0
2023-10-05 11:30:00,109.27,109.36,109.06,109.09,11008.0,107.807,107.8958,107.5998,107.6294,11008.0
2023-10-05 12:00:00,109.13,109.41,109.1,109.33,12248.0,107.6689,107.9451,107.6393,107.8662,12248.0
2023-10-05 12:30:00,109.32,109.32,109.01,109.04,6947.0,107.8563,107.8563,107.5505,107.5801,6947.0
2023-10-05 13:00:00,109.06,109.19,108.98,109.17,5649.0,107.5998,107.7281,107.5209,107.7083,5649.0
2023-10-05 13:30:00,109.18,109.57,109.08,109.57,11875.0,107.7182,108.103,107.6195,108.103,11875.0
2023-10-05 14:00:00,109.63,109.73,109.56,109.65,12354.0,108.1622,108.2608,108.0931,108.1819,12354.0
2023-10-05 14:30:00,109.66,109.98,109.66,109.96,12005.0,108.1918,108.5075,108.1918,108.4877,12005.0
2023-10-05 15:00:00,109.98,110.28,109.98,110.28,19035.0,108.5075,108.8035,108.5075,108.8035,19035.0
2023-10-05 15:30:00,110.28,110.54,110.04,110.07,102402.0,108.8035,109.06,108.5667,108.5963,102402.0
2023-10-06 09:30:00,110.35,111.59,110.24,111.52,23696.0,108.8725,110.0959,108.764,110.0269,23696.0
2023-10-06 10:00:00,111.47,111.57,110.69,110.99,7705.0,109.9775,110.0762,109.208,109.504,7705.0
2023-10-06 10:30:00,111.09,111.19,110.66,110.96,9109.0,109.6026,109.7013,109.1784,109.4744,9109.0
2023-10-06 11:00:00,110.95,111.9,110.84,111.9,8130.0,109.4645,110.4018,109.356,110.4018,8130.0
2023-10-06 11:30:00,111.95,112.7,111.94,112.59,46843.0,110.4511,111.1911,110.4412,111.0825,46843.0
2023-10-06 12:00:00,112.6,112.7,112.34,112.5,17914.0,111.0924,111.1911,110.8359,110.9937,17914.0
2023-10-06 12:30:00,112.54,112.66,112.27,112.6,19730.0,111.0332,111.1516,110.7668,111.0924,19730.0
2023-10-06 13:00:00,112.62,112.91,112.56,112.85,10517.0,111.1121,111.3982,111.0529,111.3391,10517.0
2023-10-06 13:30:00,112.88,113.07,112.82,113.02,9939.0,111.3686,111.5561,111.3095,111.5068,9939.0
2023-10-06 14:00:00,113.06,113.16,112.92,113.08,12410.0,111.5462,111.6449,111.4081,111.566,12410.0
2023-10-06 14:30:00,113.07,113.09,112.87,112.97,11537.0,111.5561,111.5758,111.3588,111.4574,11537.0
2023-10-06 15:00:00,112.98,113.04,112.88,113.01,12583.0,111.4673,111.5265,111.3686,111.4969,12583.0
2023-10-06 15:30:00,113.02,113.07,112.78,112.86,110253.0,111.5068,111.5561,111.27,111.3489,110253.0
2023-10-09 09:30:00,112.38,113.56,112.38,112.59,24554.0,110.8753,112.0395,110.8753,111.0825,24554.0
2023-10-09 10:00:00,112.59,112.72,112.23,112.29,20624.0,111.0825,111.2108,110.7274,110.7865,20624.0
2023-10-09 10:30:00,112.28,112.52,112.11,112.16,8729.0,110.7767,111.0135,110.609,110.6583,8729.0
2023-10-09 11:00:00,112.13,112.45,112.09,112.39,15830.0,110.6287,110.9444,110.5892,110.8852,15830.0
2023-10-09 11:30:00,112.39,112.53,112.19,112.53,21451.0,110.8852,111.0233,110.6879,111.0233,21451.0
2023-10-09 12:00:00,112.52,112.68,112.46,112.52,9223.0,111.0135,111.1713,110.9543,111.0135,9223.0
2023-10-09 12:30:00,112.53,112.62,112.27,112.4,7125.0,111.0233,111.1121,110.7668,110.8951,7125.0
2023-10-09 13:00:00,112.37,112.44,112.26,112.4,5009.0,110.8655,110.9345,110.7569,110.8951,5009.0
2023-10-09 13:30:00,112.44,113.04,112.39,112.96,5354.0,110.9345,111.5265,110.8852,111.4476,5354.0
2023-10-09 14:00:00,113.0,113.21,112.93,113.17,8038.0,111.487,111.6942,111.418,111.6548,8038.0
2023-10-09 14:30:00,113.16,113.26,112.95,113.18,11661.0,111.6449,111.7436,111.4377,111.6646,11661.0
2023-10-09 15:00:00,113.16,113.21,112.98,113.11,15574.0,111.6449,111.6942,111.4673,111.5956,15574.0
2023-10-09 15:30:00,113.14,113.14,112.75,112.77,71581.0,111.6252,111.6252,111.2404,111.2601,71581.0
2023-10-10 09:30:00,112.91,113.46,112.9,113.27,14762.0,111.3982,111.9409,111.3884,111.7534,14762.0
2023-10-10 10:00:00,113.28,113.28,112.92,113.17,15141.0,111.7633,111.7633,111.4081,111.6548,15141.0
2023-10-10 10:30:00,113.11,113.17,112.75,112.8,19292.0,111.5956,111.6548,111.2404,111.2897,19292.0
2023-10-10 11:00:00,112.8,113.17,112.58,113.17,11289.0,111.2897,111.6548,111.0727,111.6548,11289.0
2023-10-10 11:30:00,113.11,113.22,113.05,113.22,7053.0,111.5956,111.7041,111.5364,111.7041,7053.0
2023-10-10 12:00:00,113.25,113.53,113.25,113.48,7915.0,111.7337,112.0099,111.7337,111.9606,7915.0
2023-10-10 12:30:00,113.48,113.54,113.33,113.49,24312.0,111.9606,112.0198,111.8126,111.9705,24312.0
2023-10-10 13:00:00,113.45,113.52,113.19,113.23,11213.0,111.931,112.0001,111.6745,111.714,11213.0
2023-10-10 13:30:00,113.25,113.37,113.15,113.35,9305.0,111.7337,111.8521,111.635,111.8324,9305.0
2023-10-10 14:00:00,113.33,113.37,113.04,113.06,9418.0,111.8126,111.8521,111.5265,111.5462,9418.0
2023-10-10 14:30:00,113.07,113.19,112.9,112.93,10075.0,111.5561,111.6745,111.3884,111.418,10075.0
2023-10-10 15:00:00,112.96,113.15,112.92,113.0,11961.0,111.4476,111.635,111.4081,111.487,11961.0
2023-10-10 15:30:00,113.02,113.03,112.77,112.88,60004.0,111.5068,111.5166,111.2601,111.3686,60004.0
2023-10-11 09:30:00,113.02,114.06,113.02,113.78,5878.0,111.5068,112.5328,111.5068,112.2566,5878.0
2023-10-11 10:00:00,113.67,113.78,113.28,113.51,6897.0,112.1481,112.2566,111.7633,111.9902,6897.0
2023-10-11 10:30:00,113.58,113.71,113.4,113.46,5245.0,112.0593,112.1875,111.8817,111.9409,5245.0
2023-10-11 11:00:00,113.43,113.47,113.02,113.03,4059.0,111.9113,111.9507,111.5068,111.5166,4059.0
2023-10-11 11:30:00,113.03,113.34,112.98,112.98,6939.0,111.5166,111.8225,111.4673,111.4673,6939.0
2023-10-11 12:00:00,112.96,112.96,112.52,112.61,5977.0,111.4476,111.4476,111.0135,111.1023,5977.0
2023-10-11 12:30:00,112.63,112.78,112.62,112.68,5715.0,111.122,111.27,111.1121,111.1713,5715.0
2023-10-11 13:00:00,112.68,112.83,112.63,112.69,4684.0,111.1713,111.3193,111.122,111.1812,4684.0
2023-10-11 13:30:00,112.58,112.7,112.58,112.63,5886.0,111.0727,111.1911,111.0727,111.122,5886.0
2023-10-11 14:00:00,112.64,112.96,112.54,112.91,6093.0,111.1319,111.4476,111.0332,111.3982,6093.0
2023-10-11 14:30:00,112.93,113.13,112.89,113.05,8439.0,111.418,111.6153,111.3785,111.5364,8439.0
2023-10-11 15:00:00,113.07,113.25,112.97,113.23,19055.0,111.5561,111.7337,111.4574,111.714,19055.0
2023-10-11 15:30:00,113.23,113.65,113.05,113.34,147962.0,111.714,112.1283,111.5364,111.8225,147962.0
2023-10-12 09:30:00,113.83,113.83,113.06,113.34,18116.0,112.3059,112.3059,111.5462,111.8225,18116.0
2023-10-12 10:00:00,113.36,113.44,112.88,113.29,13043.0,111.8422,111.9212,111.3686,111.7732,13043.0
2023-10-12 10:30:00,113.28,113.66,113.01,113.53,15108.0,111.7633,112.1382,111.4969,112.0099,15108.0
2023-10-12 11:00:00,113.52,113.67,113.39,113.67,7249.0,112.0001,112.1481,111.8718,112.1481,7249.0
2023-10-12 11:30:00,113.59,113.59,113.38,113.53,4435.0,112.0691,112.0691,111.862,112.0099,4435.0
2023-10-12 12:00:00,113.56,114.07,113.45,113.94,8963.0,112.0395,112.5427,111.931,112.4145,8963.0
2023-10-12 12:30:00,113.96,114.02,113.9,113.91,6499.0,112.4342,112.4934,112.375,112.3849,6499.0
2023-10-12 13:00:00,113.9,113.9,113.07,113.07,7592.0,112.375,112.375,111.5561,111.5561,7592.0
2023-10-12 13:30:00,113.02,113.09,112.73,112.73,6300.0,111.5068,111.5758,111.2207,111.2207,6300.0
2023-10-12 14:00:00,112.73,113.0,112.58,112.96,14134.0,111.2207,111.487,111.0727,111.4476,14134.0
2023-10-12 14:30:00,112.93,113.3,112.93,113.12,12623.0,111.418,111.783,111.418,111.6054,12623.0
2023-10-12 15:00:00,113.16,113.51,113.15,113.38,11731.0,111.6449,111.9902,111.635,111.862,11731.0
2023-10-12 15:30:00,113.37,113.57,113.27,113.39,78865.0,111.8521,112.0494,111.7534,111.8718,78865.0
2023-10-13 09:30:00,113.64,114.39,113.55,113.9,9975.0,112.1185,112.8584,112.0297,112.375,9975.0
2023-10-13 10:00:00,113.75,114.02,113.34,113.41,27099.0,112.227,112.4934,111.8225,111.8916,27099.0
2023-10-13 10:30:00,113.4,113.67,112.99,113.03,8712.0,111.8817,112.1481,111.4772,111.5166,8712.0
2023-10-13 11:00:00,113.07,113.13,112.73,113.09,9036.0,111.5561,111.6153,111.2207,111.5758,9036.0
2023-10-13 11:30:00,113.12,113.62,113.06,113.24,16272.0,111.6054,112.0987,111.5462,111.7238,16272.0
2023-10-13 12:00:00,113.25,113.64,113.25,113.63,5295.0,111.7337,112.1185,111.7337,112.1086,5295.0
2023-10-13 12:30:00,113.65,113.77,113.41,113.53,6476.0,112.1283,112.2467,111.8916,112.0099,6476.0
2023-10-13 13:00:00,113.48,113.52,113.05,113.12,6618.0,111.9606,112.0001,111.5364,111.6054,6618.0
2023-10-13 13:30:00,113.07,113.61,113.07,113.45,7514.0,111.5561,112.0889,111.5561,111.931,7514.0
2023-10-13 14:00:00,113.41,113.61,113.41,113.57,7899.0,111.8916,112.0889,111.8916,112.0494,7899.0
2023-10-13 14:30:00,113.59,113.62,113.17,113.42,9695.0,112.0691,112.0987,111.6548,111.9014,9695.0
2023-10-13 15:00:00,113.42,113.5,113.23,113.3,14236.0,111.9014,111.9803,111.714,111.783,14236.0
2023-10-13 15:30:00,113.34,113.42,113.11,113.32,39714.0,111.8225,111.9014,111.5956,111.8028,39714.0
2023-10-16 09:30:00,114.12,114.59,114.12,114.43,9176.0,112.592,113.0558,112.592,112.8979,9176.0
2023-10-16 10:00:00,114.33,114.74,114.26,114.7,6492.0,112.7992,113.2037,112.7302,113.1643,6492.0
2023-10-16 10:30:00,114.75,115.54,114.75,115.54,12057.0,113.2136,113.993,113.2136,113.993,12057.0
2023-10-16 11:00:00,115.5,115.59,115.0,115.09,24144.0,113.9536,114.0424,113.4603,113.5491,24144.0
2023-10-16 11:30:00,115.11,115.11,114.83,114.94,12744.0,113.5688,113.5688,113.2925,113.4011,12744.0
2023-10-16 12:00:00,114.98,115.11,114.83,114.88,7231.0,113.4405,113.5688,113.2925,113.3419,7231.0
2023-10-16 12:30:00,114.88,114.91,114.69,114.77,7243.0,113.3419,113.3715,113.1544,113.2333,7243.0
2023-10-16 13:00:00,114.87,114.95,114.47,114.7,5557.0,113.332,113.4109,112.9374,113.1643,5557.0
2023-10-16 13:30:00,114.75,115.06,114.68,115.01,8652.0,113.2136,113.5195,113.1445,113.4701,8652.0
2023-10-16 14:00:00,115.02,115.02,114.82,114.85,7873.0,113.48,113.48,113.2827,113.3123,7873.0
2023-10-16 14:30:00,114.84,115.02,114.84,114.99,9795.0,113.3024,113.48,113.3024,113.4504,9795.0
2023-10-16 15:00:00,114.98,115.08,114.92,115.07,7470.0,113.4405,113.5392,113.3813,113.5293,7470.0
2023-10-16 15:30:00,115.07,115.2,114.99,115.02,50298.0,113.5293,113.6576,113.4504,113.48,50298.0
2023-10-17 09:30:00,114.79,115.73,114.44,115.4,11475.0,113.2531,114.1805,112.9078,113.8549,11475.0
2023-10-17 10:00:00,115.44,115.86,115.37,115.67,6403.0,113.8944,114.3087,113.8253,114.1213,6403.0
2023-10-17 10:30:00,115.71,115.85,115.52,115.82,7495.0,114.1608,114.2989,113.9733,114.2693,7495.0
2023-10-17 11:00:00,115.88,116.42,115.88,116.27,17645.0,114.3285,114.8613,114.3285,114.7133,17645.0
2023-10-17 11:30:00,116.27,116.67,116.08,116.52,26618.0,114.7133,115.1079,114.5258,114.9599,26618.0
2023-10-17 12:00:00,116.56,116.73,116.41,116.66,6355.0,114.9994,115.1671,114.8514,115.098,6355.0
2023-10-17 12:30:00,116.74,116.75,116.37,116.49,8608.0,115.177,115.1868,114.8119,114.9303,8608.0
2023-10-17 13:00:00,116.5,116.52,116.33,116.43,5100.0,114.9402,114.9599,114.7725,114.8711,5100.0
2023-10-17 13:30:00,116.4,116.4,116.11,116.11,12647.0,114.8415,114.8415,114.5554,114.5554,12647.0
2023-10-17 14:00:00,116.12,116.28,116.1,116.18,9396.0,114.5653,114.7231,114.5455,114.6245,9396.0
2023-10-17 14:30:00,116.12,116.31,115.99,116.09,12698.0,114.5653,114.7527,114.437,114.5357,12698.0
2023-10-17 15:00:00,116.1,116.37,116.07,116.36,8890.0,114.5455,114.8119,114.5159,114.8021,8890.0
2023-10-17 15:30:00,116.36,116.43,115.96,116.11,74881.0,114.8021,114.8711,114.4074,114.5554,74881.0
2023-10-18 09:30:00,115.8,116.01,115.12,115.12,9784.0,114.2496,114.4567,113.5787,113.5787,9784.0
2023-10-18 10:00:00,115.15,115.67,114.94,115.4,8689.0,113.6083,114.1213,113.4011,113.8549,8689.0
2023-10-18 10:30:00,115.32,115.75,115.26,115.67,8568.0,113.776,114.2002,113.7168,114.1213,8568.0
2023-10-18 11:00:00,115.65,115.72,115.32,115.69,23618.0,114.1016,114.1706,113.776,114.141,23618.0
2023-10-18 11:30:00,115.58,115.61,115.23,115.33,7081.0,114.0325,114.0621,113.6872,113.7858,7081.0
2023-10-18 12:00:00,115.29,115.42,114.75,114.92,11294.0,113.7464,113.8746,113.2136,113.3813,11294.0
2023-10-18 12:30:00,114.94,115.05,114.85,114.93,7519.0,113.4011,113.5096,113.3123,113.3912,7519.0
2023-10-18 13:00:00,114.92,115.38,114.8,115.36,7807.0,113.3813,113.8352,113.2629,113.8154,7807.0
2023-10-18 13:30:00,115.33,115.37,115.12,115.3,8064.0,113.7858,113.8253,113.5787,113.7562,8064.0
2023-10-18 14:00:00,115.31,115.66,115.28,115.37,7158.0,113.7661,114.1114,113.7365,113.8253,7158.0
2023-10-18 14:30:00,115.36,115.47,115.15,115.23,6456.0,113.8154,113.924,113.6083,113.6872,6456.0
2023-10-18 15:00:00,115.19,115.19,114.92,115.02,10762.0,113.6477,113.6477,113.3813,113.48,10762.0
2023-10-18 15:30:00,115.04,115.17,114.67,114.77,77998.0,113.4997,113.628,113.1347,113.2333,77998.0
2023-10-19 09:30:00,114.41,114.81,113.83,114.73,6145.0,112.8782,113.2728,112.3059,113.1939,6145.0
2023-10-19 10:00:00,114.77,114.77,114.03,114.3,11194.0,113.2333,113.2333,112.5033,112.7696,11194.0
2023-10-19 10:30:00,114.36,114.37,113.99,114.26,6128.0,112.8288,112.8387,112.4638,112.7302,6128.0
2023-10-19 11:00:00,114.24,114.66,114.24,114.55,6251.0,112.7104,113.1248,112.7104,113.0163,6251.0
2023-10-19 11:30:00,114.6,114.66,114.46,114.49,6758.0,113.0656,113.1248,112.9275,112.9571,6758.0
2023-10-19 12:00:00,114.42,115.3,114.31,114.83,7379.0,112.888,113.7562,112.7795,113.2925,7379.0
2023-10-19 12:30:00,114.7,115.13,114.31,114.95,6366.0,113.1643,113.5885,112.7795,113.4109,6366.0
2023-10-19 13:00:00,114.99,115.35,114.96,115.13,8375.0,113.4504,113.8056,113.4208,113.5885,8375.0
2023-10-19 13:30:00,115.21,115.22,114.64,114.82,10416.0,113.6675,113.6773,113.1051,113.2827,10416.0
2023-10-19 14:00:00,114.78,114.89,114.43,114.5,10919.0,113.2432,113.3517,112.8979,112.967,10919.0
2023-10-19 14:30:00,114.32,114.32,113.98,114.07,7029.0,112.7894,112.7894,112.4539,112.5427,7029.0
2023-10-19 15:00:00,114.06,114.11,113.77,113.84,9497.0,112.5328,112.5822,112.2467,112.3158,9497.0
2023-10-19 15:30:00,113.84,113.95,113.57,113.59,85902.0,112.3158,112.4243,112.0494,112.0691,85902.0
2023-10-20 09:30:00,113.62,113.72,111.31,111.4,36439.0,112.0987,112.1974,109.8197,109.9085,36439.0
2023-10-20 10:00:00,111.29,111.29,110.55,111.24,17091.0,109.7999,109.7999,109.0698,109.7506,17091.0
2023-10-20 10:30:00,111.16,111.68,111.09,111.68,17422.0,109.6717,110.1847,109.6026,110.1847,17422.0
2023-10-20 11:00:00,111.72,111.72,111.39,111.46,8826.0,110.2242,110.2242,109.8986,109.9677,8826.0
2023-10-20 11:30:00,111.41,111.87,111.3,111.8,7961.0,109.9183,110.3722,109.8098,110.3031,7961.0
2023-10-20 12:00:00,111.82,111.85,111.36,111.49,11225.0,110.3228,110.3524,109.869,109.9973,11225.0
2023-10-20 12:30:00,111.54,111.74,111.46,111.67,8436.0,110.0466,110.2439,109.9677,110.1748,8436.0
2023-10-20 13:00:00,111.64,111.72,111.39,111.65,7712.0,110.1453,110.2242,109.8986,110.1551,7712.0
2023-10-20 13:30:00,111.64,111.7,111.37,111.57,5004.0,110.1453,110.2044,109.8789,110.0762,5004.0
2023-10-20 14:00:00,111.63,111.63,111.19,111.3,11306.0,110.1354,110.1354,109.7013,109.8098,11306.0
2023-10-20 14:30:00,111.23,111.41,110.91,110.97,11016.0,109.7407,109.9183,109.425,109.4842,11016.0
2023-10-20 15:00:00,110.92,111.01,110.81,111.01,14893.0,109.4349,109.5237,109.3264,109.5237,14893.0
2023-10-20 15:30:00,111.01,111.03,110.22,110.25,87137.0,109.5237,109.5434,108.7443,108.7739,87137.0
2023-10-23 09:30:00,110.64,111.77,110.09,111.04,25404.0,109.1586,110.2735,108.616,109.5533,25404.0
2023-10-23 10:00:00,111.05,111.32,111.0,111.03,13184.0,109.5632,109.8295,109.5138,109.5434,13184.0
2023-10-23 10:30:00,110.99,111.23,110.71,111.13,10409.0,109.504,109.7407,109.2277,109.6421,10409.0
2023-10-23 11:00:00,111.12,111.46,110.96,111.34,10121.0,109.6322,109.9677,109.4744,109.8493,10121.0
2023-10-23 11:30:00,111.3,111.61,111.29,111.61,9803.0,109.8098,110.1157,109.7999,110.1157,9803.0
2023-10-23 12:00:00,111.61,111.62,111.25,111.51,6640.0,110.1157,110.1255,109.7605,110.017,6640.0
2023-10-23 12:30:00,111.49,111.68,111.46,111.68,7103.0,109.9973,110.1847,109.9677,110.1847,7103.0
2023-10-23 13:00:00,111.74,111.75,111.25,111.34,9057.0,110.2439,110.2538,109.7605,109.8493,9057.0
2023-10-23 13:30:00,111.32,111.46,111.2,111.26,9147.0,109.8295,109.9677,109.7111,109.7703,9147.0
2023-10-23 14:00:00,111.28,111.32,111.17,111.25,9416.0,109.7901,109.8295,109.6815,109.7605,9416.0
2023-10-23 14:30:00,111.22,111.58,111.22,111.55,12392.0,109.7309,110.0861,109.7309,110.0565,12392.0
2023-10-23 15:00:00,111.58,111.61,110.99,111.04,13702.0,110.0861,110.1157,109.504,109.5533,13702.0
2023-10-23 15:30:00,110.99,111.4,110.97,111.22,68857.0,109.504,109.9085,109.4842,109.7309,68857.0
2023-10-24 09:30:00,111.85,112.63,111.6,112.19,12367.0,110.3524,111.122,110.1058,110.6879,12367.0
2023-10-24 10:00:00,112.24,112.34,111.81,112.02,38113.0,110.7372,110.8359,110.313,110.5202,38113.0
2023-10-24 10:30:00,112.0,112.1,111.87,111.98,10439.0,110.5004,110.5991,110.3722,110.4807,10439.0
2023-10-24 11:00:00,111.95,111.96,111.37,111.37,9711.0,110.4511,110.461,109.8789,109.8789,9711.0
2023-10-24 11:30:00,111.43,111.79,111.43,111.59,11143.0,109.9381,110.2932,109.9381,110.0959,11143.0
2023-10-24 12:00:00,111.6,111.87,111.23,111.23,10946.0,110.1058,110.3722,109.7407,109.7407,10946.0
2023-10-24 12:30:00,111.27,111.49,111.02,111.08,19859.0,109.7802,109.9973,109.5336,109.5927,19859.0
2023-10-24 13:00:00,111.07,111.44,111.07,111.4,12980.0,109.5829,109.9479,109.5829,109.9085,12980.0
2023-10-24 13:30:00,111.47,111.5,111.02,111.06,8436.0,109.9775,110.0071,109.5336,109.573,8436.0
2023-10-24 14:00:00,111.07,111.19,111.02,111.09,7531.0,109.5829,109.7013,109.5336,109.6026,7531.0
2023-10-24 14:30:00,111.13,111.5,111.13,111.45,11527.0,109.6421,110.0071,109.6421,109.9578,11527.0
2023-10-24 15:00:00,111.5,111.52,111.38,111.48,10545.0,110.0071,110.0269,109.8887,109.9874,10545.0
2023-10-24 15:30:00,111.47,111.6,111.25,111.25,69138.0,109.9775,110.1058,109.7605,109.7605,69138.0
2023-10-25 09:30:00,111.06,112.02,111.06,111.7,12711.0,109.573,110.5202,109.573,110.2044,12711.0
2023-10-25 10:00:00,111.7,111.89,111.58,111.8,14424.0,110.2044,110.3919,110.0861,110.3031,14424.0
2023-10-25 10:30:00,111.78,112.71,111.72,112.44,23804.0,110.2834,111.2009,110.2242,110.9345,23804.0
2023-10-25 11:00:00,112.4,112.88,112.39,112.79,16365.0,110.8951,111.3686,110.8852,111.2799,16365.0
2023-10-25 11:30:00,112.79,112.86,112.51,112.68,17681.0,111.2799,111.3489,111.0036,111.1713,17681.0
2023-10-25 12:00:00,112.65,112.65,112.34,112.39,15855.0,111.1417,111.1417,110.8359,110.8852,15855.0
2023-10-25 12:30:00,112.34,112.51,112.01,112.02,12367.0,110.8359,111.0036,110.5103,110.5202,12367.0
2023-10-25 13:00:00,112.04,112.31,112.02,112.16,10470.0,110.5399,110.8063,110.5202,110.6583,10470.0
2023-10-25 13:30:00,112.13,112.37,112.0,112.34,20690.0,110.6287,110.8655,110.5004,110.8359,20690.0
2023-10-25 14:00:00,112.36,112.68,112.22,112.58,23241.0,110.8556,111.1713,110.7175,111.0727,23241.0
2023-10-25 14:30:00,112.61,112.61,112.35,112.39,23144.0,111.1023,111.1023,110.8457,110.8852,23144.0
2023-10-25 15:00:00,112.36,112.46,112.28,112.35,32112.0,110.8556,110.9543,110.7767,110.8457,32112.0
2023-10-25 15:30:00,112.35,112.51,112.04,112.06,102766.0,110.8457,111.0036,110.5399,110.5596,102766.0
2023-10-26 09:30:00,114.15,116.49,110.25,114.12,73710.0,112.6216,114.9303,108.7739,112.592,73710.0
2023-10-26 10:00:00,114.02,114.51,113.59,114.39,20248.0,112.4934,112.9768,112.0691,112.8584,20248.0
2023-10-26 10:30:00,114.32,114.61,114.1,114.15,16466.0,112.7894,113.0755,112.5723,112.6216,16466.0
2023-10-26 11:00:00,114.14,114.25,113.44,114.06,21599.0,112.6118,112.7203,111.9212,112.5328,21599.0
2023-10-26 11:30:00,114.15,114.6,113.92,114.41,17946.0,112.6216,113.0656,112.3947,112.8782,17946.0
2023-10-26 12:00:00,114.4,114.4,113.39,113.73,37239.0,112.8683,112.8683,111.8718,112.2073,37239.0
2023-10-26 12:30:00,113.76,114.11,113.59,114.11,20841.0,112.2369,112.5822,112.0691,112.5822,20841.0
2023-10-26 13:00:00,114.01,114.13,113.52,113.59,10282.0,112.4835,112.6019,112.0001,112.0691,10282.0
2023-10-26 13:30:00,113.53,113.93,113.43,113.93,13333.0,112.0099,112.4046,111.9113,112.4046,13333.0
2023-10-26 14:00:00,113.83,113.86,113.37,113.46,25692.0,112.3059,112.3355,111.8521,111.9409,25692.0
2023-10-26 14:30:00,113.46,114.03,113.46,113.84,22668.0,111.9409,112.5033,111.9409,112.3158,22668.0
2023-10-26 15:00:00,113.83,113.93,113.59,113.59,20481.0,112.3059,112.4046,112.0691,112.0691,20481.0
2023-10-26 15:30:00,113.53,113.69,113.25,113.5,164854.0,112.0099,112.1678,111.7337,111.9803,164854.0
2023-10-27 09:30:00,112.99,113.52,112.98,113.41,26956.0,111.4772,112.0001,111.4673,111.8916,26956.0
2023-10-27 10:00:00,113.37,113.4,112.69,113.04,24789.0,111.8521,111.8817,111.1812,111.5265,24789.0
2023-10-27 10:30:00,112.99,113.0,112.4,112.98,19857.0,111.4772,111.487,110.8951,111.4673,19857.0
2023-10-27 11:00:00,112.98,113.38,112.77,113.06,15707.0,111.4673,111.862,111.2601,111.5462,15707.0
2023-10-27 11:30:00,113.08,113.08,112.66,112.69,17457.0,111.566,111.566,111.1516,111.1812,17457.0
2023-10-27 12:00:00,112.68,112.77,112.41,112.77,15739.0,111.1713,111.2601,110.9049,111.2601,15739.0
2023-10-27 12:30:00,112.81,112.82,112.0,112.17,93396.0,111.2996,111.3095,110.5004,110.6682,93396.0
2023-10-27 13:00:00,112.21,112.35,111.87,111.98,13123.0,110.7076,110.8457,110.3722,110.4807,13123.0
2023-10-27 13:30:00,111.98,112.04,111.87,111.95,15816.0,110.4807,110.5399,110.3722,110.4511,15816.0
2023-10-27 14:00:00,111.94,112.01,111.63,111.67,21005.0,110.4412,110.5103,110.1354,110.1748,21005.0
2023-10-27 14:30:00,111.74,111.95,111.63,111.76,14201.0,110.2439,110.4511,110.1354,110.2636,14201.0
2023-10-27 15:00:00,111.78,111.85,111.63,111.82,17037.0,110.2834,110.3524,110.1354,110.3228,17037.0
2023-10-27 15:30:00,111.83,112.12,111.7,112.1,68248.0,110.3327,110.6188,110.2044,110.5991,68248.0
2023-10-30 09:30:00,112.46,113.52,112.28,113.2,16024.0,110.9543,112.0001,110.7767,111.6844,16024.0
2023-10-30 10:00:00,113.18,113.22,112.41,113.09,8494.0,111.6646,111.7041,110.9049,111.5758,8494.0
2023-10-30 10:30:00,113.0,113.11,112.68,112.74,11255.0,111.487,111.5956,111.1713,111.2305,11255.0
2023-10-30 11:00:00,112.83,113.0,112.8,112.88,9740.0,111.3193,111.487,111.2897,111.3686,9740.0
2023-10-30 11:30:00,112.9,113.04,112.89,113.01,5821.0,111.3884,111.5265,111.3785,111.4969,5821.0
2023-10-30 12:00:00,112.99,113.19,112.98,113.15,6558.0,111.4772,111.6745,111.4673,111.635,6558.0
2023-10-30 12:30:00,113.22,113.3,113.04,113.11,6863.0,111.7041,111.783,111.5265,111.5956,6863.0
2023-10-30 13:00:00,113.16,113.57,113.1,113.54,4762.0,111.6449,112.0494,111.5857,112.0198,4762.0
2023-10-30 13:30:00,113.61,113.65,113.52,113.63,5052.0,112.0889,112.1283,112.0001,112.1086,5052.0
2023-10-30 14:00:00,113.67,113.67,113.45,113.46,10260.0,112.1481,112.1481,111.931,111.9409,10260.0
2023-10-30 14:30:00,113.46,113.52,113.34,113.39,9372.0,111.9409,112.0001,111.8225,111.8718,9372.0
2023-10-30 15:00:00,113.39,113.47,113.28,113.41,20415.0,111.8718,111.9507,111.7633,111.8916,20415.0
2023-10-30 15:30:00,113.41,113.65,113.3,113.36,66144.0,111.8916,112.1283,111.783,111.8422,66144.0
2023-10-31 09:30:00,114.85,115.8,114.47,115.51,30930.0,113.3123,114.2496,112.9374,113.9634,30930.0
2023-10-31 10:00:00,115.39,115.53,114.88,114.9,22277.0,113.845,113.9832,113.3419,113.3616,22277.0
2023-10-31 10:30:00,114.94,115.05,114.52,114.71,12855.0,113.4011,113.5096,112.9867,113.1741,12855.0
2023-10-31 11:00:00,114.67,115.11,114.63,115.11,8622.0,113.1347,113.5688,113.0952,113.5688,8622.0
2023-10-31 11:30:00,115.16,115.19,114.96,115.13,8158.0,113.6181,113.6477,113.4208,113.5885,8158.0
2023-10-31 12:00:00,115.19,115.36,115.08,115.19,7394.0,113.6477,113.8154,113.5392,113.6477,7394.0
2023-10-31 12:30:00,115.2,115.48,115.08,115.48,7150.0,113.6576,113.9338,113.5392,113.9338,7150.0
2023-10-31 13:00:00,115.52,115.82,115.49,115.82,13292.0,113.9733,114.2693,113.9437,114.2693,13292.0
2023-10-31 13:30:00,115.81,116.15,115.8,116.11,16661.0,114.2594,114.5949,114.2496,114.5554,16661.0
2023-10-31 14:00:00,116.09,116.1,115.93,115.98,24977.0,114.5357,114.5455,114.3778,114.4271,24977.0
2023-10-31 14:30:00,115.96,116.06,115.74,116.05,17490.0,114.4074,114.5061,114.1904,114.4962,17490.0
2023-10-31 15:00:00,116.05,116.26,116.03,116.26,18669.0,114.4962,114.7034,114.4765,114.7034,18669.0
2023-10-31 15:30:00,116.25,116.52,116.07,116.38,129186.0,114.6935,114.9599,114.5159,114.8218,129186.0
2023-11-01 09:30:00,116.68,116.68,115.4,115.66,15043.0,115.1178,115.1178,113.8549,114.1114,15043.0
2023-11-01 10:00:00,115.8,116.1,115.59,116.0,18562.0,114.2496,114.5455,114.0424,114.4469,18562.0
2023-11-01 10:30:00,116.04,116.6,115.98,116.47,11325.0,114.4863,115.0388,114.4271,114.9106,11325.0
2023-11-01 11:00:00,116.55,116.58,116.32,116.43,6615.0,114.9895,115.0191,114.7626,114.8711,6615.0
2023-11-01 11:30:00,116.4,116.48,116.26,116.26,7515.0,114.8415,114.9204,114.7034,114.7034,7515.0
2023-11-01 12:00:00,116.22,116.22,115.62,115.62,6772.0,114.6639,114.6639,114.072,114.072,6772.0
2023-11-01 12:30:00,115.62,115.72,115.5,115.7,4108.0,114.072,114.1706,113.9536,114.1509,4108.0
2023-11-01 13:00:00,115.7,115.81,115.44,115.58,9025.0,114.1509,114.2594,113.8944,114.0325,9025.0
2023-11-01 13:30:00,115.63,115.82,115.51,115.81,5702.0,114.0818,114.2693,113.9634,114.2594,5702.0
2023-11-01 14:00:00,115.87,115.89,115.31,115.84,14802.0,114.3186,114.3383,113.7661,114.289,14802.0
2023-11-01 14:30:00,115.87,116.21,115.67,116.21,12406.0,114.3186,114.6541,114.1213,114.6541,12406.0
2023-11-01 15:00:00,116.29,116.5,116.21,116.28,19156.0,114.733,114.9402,114.6541,114.7231,19156.0
2023-11-01 15:30:00,116.26,116.39,116.03,116.37,96177.0,114.7034,114.8317,114.4765,114.8119,96177.0
2023-11-02 09:30:00,116.44,117.67,116.37,116.74,12922.0,114.881,116.0945,114.8119,115.177,12922.0
2023-11-02 10:00:00,116.72,116.79,116.2,116.21,13250.0,115.1572,115.2263,114.6442,114.6541,13250.0
2023-11-02 10:30:00,116.33,116.52,115.64,115.95,26478.0,114.7725,114.9599,114.0917,114.3975,26478.0
2023-11-02 11:00:00,115.9,116.06,115.27,115.5,11603.0,114.3482,114.5061,113.7266,113.9536,11603.0
2023-11-02 11:30:00,115.49,115.73,115.43,115.46,6262.0,113.9437,114.1805,113.8845,113.9141,6262.0
2023-11-02 12:00:00,115.41,115.55,115.17,115.17,6174.0,113.8648,114.0029,113.628,113.628,6174.0
2023-11-02 12:30:00,115.28,115.44,115.03,115.05,8095.0,113.7365,113.8944,113.4899,113.5096,8095.0
2023-11-02 13:00:00,115.08,115.25,115.03,115.2,7230.0,113.5392,113.7069,113.4899,113.6576,7230.0
2023-11-02 13:30:00,115.25,115.77,115.21,115.64,15709.0,113.7069,114.22,113.6675,114.0917,15709.0
2023-11-02 14:00:00,115.62,115.7,115.39,115.5,9308.0,114.072,114.1509,113.845,113.9536,9308.0
2023-11-02 14:30:00,115.49,115.65,115.46,115.52,10819.0,113.9437,114.1016,113.9141,113.9733,10819.0
2023-11-02 15:00:00,115.5,115.61,115.35,115.46,25963.0,113.9536,114.0621,113.8056,113.9141,25963.0
2023-11-02 15:30:00,115.48,115.89,115.43,115.87,100534.0,113.9338,114.3383,113.8845,114.3186,100534.0
2023-11-03 09:30:00,115.99,116.57,115.79,115.9,14780.0,114.437,115.0092,114.2397,114.3482,14780.0
2023-11-03 10:00:00,115.95,116.64,115.48,116.44,24248.0,114.3975,115.0783,113.9338,114.881,24248.0
2023-11-03 10:30:00,116.5,117.03,116.34,117.03,30526.0,114.9402,115.4631,114.7823,115.4631,30526.0
2023-11-03 11:00:00,117.04,117.36,116.95,117.23,16927.0,115.473,115.7887,115.3842,115.6604,16927.0
2023-11-03 11:30:00,117.26,117.53,117.2,117.48,13000.0,115.69,115.9564,115.6308,115.9071,13000.0
2023-11-03 12:00:00,117.49,117.52,117.14,117.29,40676.0,115.9169,115.9465,115.5716,115.7196,40676.0
2023-11-03 12:30:00,117.32,117.43,117.12,117.27,16444.0,115.7492,115.8577,115.5519,115.6999,16444.0
2023-11-03 13:00:00,117.21,117.36,117.0,117.06,9811.0,115.6407,115.7887,115.4335,115.4927,9811.0
2023-11-03 13:30:00,117.08,117.17,116.89,117.07,18441.0,115.5124,115.6012,115.325,115.5025,18441.0
2023-11-03 14:00:00,117.09,117.12,116.69,116.93,16696.0,115.5223,115.5519,115.1276,115.3644,16696.0
2023-11-03 14:30:00,116.89,117.22,116.89,117.21,37384.0,115.325,115.6505,115.325,115.6407,37384.0
2023-11-03 15:00:00,117.27,117.59,117.27,117.48,33918.0,115.6999,116.0156,115.6999,115.9071,33918.0
2023-11-03 15:30:00,117.5,117.54,117.11,117.15,112933.0,115.9268,115.9663,115.542,115.5815,112933.0
2023-11-06 09:30:00,117.28,117.85,115.98,116.38,21824.0,115.7097,116.2721,114.4271,114.8218,21824.0
2023-11-06 10:00:00,116.33,116.35,115.71,115.83,5947.0,114.7725,114.7922,114.1608,114.2792,5947.0
2023-11-06 10:30:00,115.74,116.1,115.63,116.03,6476.0,114.1904,114.5455,114.0818,114.4765,6476.0
2023-11-06 11:00:00,116.11,116.5,116.07,116.36,4149.0,114.5554,114.9402,114.5159,114.8021,4149.0
2023-11-06 11:30:00,116.28,116.57,116.21,116.43,21643.0,114.7231,115.0092,114.6541,114.8711,21643.0
2023-11-06 12:00:00,116.48,116.48,115.95,116.02,8080.0,114.9204,114.9204,114.3975,114.4666,8080.0
2023-11-06 12:30:00,115.97,116.0,115.6,115.85,10076.0,114.4173,114.4469,114.0522,114.2989,10076.0
2023-11-06 13:00:00,115.84,116.14,115.81,116.09,6818.0,114.289,114.585,114.2594,114.5357,6818.0
2023-11-06 13:30:00,116.12,116.13,115.91,115.94,2700.0,114.5653,114.5751,114.3581,114.3877,2700.0
2023-11-06 14:00:00,115.97,116.11,115.93,115.96,5420.0,114.4173,114.5554,114.3778,114.4074,5420.0
2023-11-06 14:30:00,115.97,116.07,115.7,115.7,17998.0,114.4173,114.5159,114.1509,114.1509,17998.0
2023-11-06 15:00:00,115.73,116.13,115.73,116.09,9099.0,114.1805,114.5751,114.1805,114.5357,9099.0
2023-11-06 15:30:00,116.09,116.13,115.9,116.03,56309.0,114.5357,114.5751,114.3482,114.4765,56309.0
2023-11-07 09:30:00,115.89,116.49,115.69,115.81,15234.0,114.3383,114.9303,114.141,114.2594,15234.0
2023-11-07 10:00:00,115.85,116.11,115.68,115.73,7676.0,114.2989,114.5554,114.1312,114.1805,7676.0
2023-11-07 10:30:00,115.68,115.86,115.43,115.68,9913.0,114.1312,114.3087,113.8845,114.1312,9913.0
2023-11-07 11:00:00,115.57,115.58,115.12,115.12,6583.0,114.0226,114.0325,113.5787,113.5787,6583.0
2023-11-07 11:30:00,115.29,115.52,115.21,115.45,7326.0,113.7464,113.9733,113.6675,113.9042,7326.0
2023-11-07 12:00:00,115.38,115.47,115.07,115.14,2917.0,113.8352,113.924,113.5293,113.5984,2917.0
2023-11-07 12:30:00,115.11,115.12,114.94,115.12,4226.0,113.5688,113.5787,113.4011,113.5787,4226.0
2023-11-07 13:00:00,115.19,115.22,115.1,115.21,3496.0,113.6477,113.6773,113.5589,113.6675,3496.0
2023-11-07 13:30:00,115.21,115.26,115.05,115.13,6034.0,113.6675,113.7168,113.5096,113.5885,6034.0
2023-11-07 14:00:00,115.18,115.24,115.14,115.19,5158.0,113.6379,113.6971,113.5984,113.6477,5158.0
2023-11-07 14:30:00,115.18,115.26,115.15,115.23,4961.0,113.6379,113.7168,113.6083,113.6872,4961.0
2023-11-07 15:00:00,115.23,115.6,115.23,115.58,11614.0,113.6872,114.0522,113.6872,114.0325,11614.0
2023-11-07 15:30:00,115.61,115.73,115.08,115.21,72867.0,114.0621,114.1805,113.5392,113.6675,72867.0
2023-11-08 09:30:00,114.95,115.88,114.83,115.16,13924.0,113.4109,114.3285,113.2925,113.6181,13924.0
2023-11-08 10:00:00,115.15,115.26,114.84,115.04,6934.0,113.6083,113.7168,113.3024,113.4997,6934.0
2023-11-08 10:30:00,115.12,115.2,114.87,114.87,7438.0,113.5787,113.6576,113.332,113.332,7438.0
2023-11-08 11:00:00,114.98,115.08,114.79,114.88,5814.0,113.4405,113.5392,113.2531,113.3419,5814.0
2023-11-08 11:30:00,114.83,114.87,114.61,114.69,10081.0,113.2925,113.332,113.0755,113.1544,10081.0
2023-11-08 12:00:00,114.65,114.75,114.49,114.73,4760.0,113.115,113.2136,112.9571,113.1939,4760.0
2023-11-08 12:30:00,114.76,114.8,114.6,114.8,4585.0,113.2235,113.2629,113.0656,113.2629,4585.0
2023-11-08 13:00:00,114.87,115.03,114.56,114.65,7266.0,113.332,113.4899,113.0262,113.115,7266.0
2023-11-08 13:30:00,114.61,114.84,114.6,114.84,5474.0,113.0755,113.3024,113.0656,113.3024,5474.0
2023-11-08 14:00:00,114.82,114.96,114.79,114.85,4865.0,113.2827,113.4208,113.2531,113.3123,4865.0
2023-11-08 14:30:00,114.88,114.9,114.7,114.84,5308.0,113.3419,113.3616,113.1643,113.3024,5308.0
2023-11-08 15:00:00,114.84,114.86,114.66,114.83,12195.0,113.3024,113.3221,113.1248,113.2925,12195.0
2023-11-08 15:30:00,114.81,115.09,114.67,114.75,64822.0,113.2728,113.5491,113.1347,113.2136,64822.0
2023-11-09 09:30:00,115.06,115.28,114.66,114.9,10137.0,113.5195,113.7365,113.1248,113.3616,10137.0
2023-11-09 10:00:00,114.95,115.07,114.56,114.84,9133.0,113.4109,113.5293,113.0262,113.3024,9133.0
2023-11-09 10:30:00,114.81,115.22,114.7,115.03,9304.0,113.2728,113.6773,113.1643,113.4899,9304.0
2023-11-09 11:00:00,115.03,115.05,114.77,114.81,9403.0,113.4899,113.5096,113.2333,113.2728,9403.0
2023-11-09 11:30:00,114.88,115.1,114.86,114.9,15113.0,113.3419,113.5589,113.3221,113.3616,15113.0
2023-11-09 12:00:00,114.85,115.04,114.79,115.03,8595.0,113.3123,113.4997,113.2531,113.4899,8595.0
2023-11-09 12:30:00,115.01,115.26,114.93,115.26,12563.0,113.4701,113.7168,113.3912,113.7168,12563.0
2023-11-09 13:00:00,115.2,115.2,114.74,114.98,8354.0,113.6576,113.6576,113.2037,113.4405,8354.0
2023-11-09 13:30:00,114.93,114.93,114.7,114.72,7925.0,113.3912,113.3912,113.1643,113.184,7925.0
2023-11-09 14:00:00,114.72,114.89,114.6,114.89,10440.0,113.184,113.3517,113.0656,113.3517,10440.0
2023-11-09 14:30:00,114.85,114.91,114.71,114.71,12307.0,113.3123,113.3715,113.1741,113.1741,12307.0
2023-11-09 15:00:00,114.71,115.1,114.68,114.96,28367.0,113.1741,113.5589,113.1445,113.4208,28367.0
2023-11-09 15:30:00,115.0,115.01,114.79,114.9,61018.0,113.4603,113.4701,113.2531,113.3616,61018.0
2023-11-10 09:30:00,115.18,115.31,114.68,115.28,8629.0,113.6379,113.7661,113.1445,113.7365,8629.0
2023-11-10 10:00:00,115.5,115.65,115.42,115.43,2594.0,113.9536,114.1016,113.8746,113.8845,2594.0
2023-11-10 10:30:00,115.36,115.48,115.18,115.42,6508.0,113.8154,113.9338,113.6379,113.8746,6508.0
2023-11-10 11:00:00,115.59,115.75,115.42,115.67,5366.0,114.0424,114.2002,113.8746,114.1213,5366.0
2023-11-10 11:30:00,115.63,115.76,115.58,115.6,5093.0,114.0818,114.2101,114.0325,114.0522,5093.0
2023-11-10 12:00:00,115.73,115.96,115.73,115.96,8318.0,114.1805,114.4074,114.1805,114.4074,8318.0
2023-11-10 12:30:00,115.94,116.39,115.89,116.39,6573.0,114.3877,114.8317,114.3383,114.8317,6573.0
2023-11-10 13:00:00,116.37,116.37,116.06,116.17,6868.0,114.8119,114.8119,114.5061,114.6146,6868.0
2023-11-10 13:30:00,116.25,116.48,116.19,116.42,5919.0,114.6935,114.9204,114.6343,114.8613,5919.0
2023-11-10 14:00:00,116.39,116.63,116.23,116.43,17295.0,114.8317,115.0684,114.6738,114.8711,17295.0
2023-11-10 14:30:00,116.43,116.48,116.28,116.29,5612.0,114.8711,114.9204,114.7231,114.733,5612.0
2023-11-10 15:00:00,116.28,116.44,116.27,116.44,8501.0,114.7231,114.881,114.7133,114.881,8501.0
2023-11-10 15:30:00,116.5,116.7,116.42,116.65,48644.0,114.9402,115.1375,114.8613,115.0882,48644.0
2023-11-13 09:30:00,116.68,117.33,116.52,117.32,6311.0,115.1178,115.7591,114.9599,115.7492,6311.0
2023-11-13 10:00:00,117.28,117.39,116.99,117.29,9296.0,115.7097,115.8183,115.4236,115.7196,9296.0
2023-11-13 10:30:00,117.2,117.29,116.88,117.09,11397.0,115.6308,115.7196,115.3151,115.5223,11397.0
2023-11-13 11:00:00,117.12,117.12,116.46,117.0,13420.0,115.5519,115.5519,114.9007,115.4335,13420.0
2023-11-13 11:30:00,117.03,117.03,116.58,116.86,10528.0,115.4631,115.4631,115.0191,115.2954,10528.0
2023-11-13 12:00:00,116.81,116.87,116.53,116.53,7357.0,115.246,115.3052,114.9698,114.9698,7357.0
2023-11-13 12:30:00,116.53,116.66,116.47,116.56,4401.0,114.9698,115.098,114.9106,114.9994,4401.0
2023-11-13 13:00:00,116.59,116.77,116.51,116.74,2713.0,115.029,115.2066,114.95,115.177,2713.0
2023-11-13 13:30:00,116.7,116.75,116.5,116.64,3715.0,115.1375,115.1868,114.9402,115.0783,3715.0
2023-11-13 14:00:00,116.71,116.92,116.64,116.68,4068.0,115.1474,115.3546,115.0783,115.1178,4068.0
2023-11-13 14:30:00,116.71,116.83,116.71,116.72,3356.0,115.1474,115.2658,115.1474,115.1572,3356.0
2023-11-13 15:00:00,116.73,116.87,116.66,116.79,3362.0,115.1671,115.3052,115.098,115.2263,3362.0
2023-11-13 15:30:00,116.79,116.97,116.78,116.87,33656.0,115.2263,115.4039,115.2164,115.3052,33656.0
2023-11-14 09:30:00,117.4,117.66,116.54,116.83,14108.0,115.8281,116.0846,114.9796,115.2658,14108.0
2023-11-14 10:00:00,117.01,117.33,116.93,117.28,9808.0,115.4434,115.7591,115.3644,115.7097,9808.0
2023-11-14 10:30:00,117.2,117.4,117.13,117.4,8262.0,115.6308,115.8281,115.5617,115.8281,8262.0
2023-11-14 11:00:00,117.45,117.66,117.31,117.66,7300.0,115.8775,116.0846,115.7393,116.0846,7300.0
2023-11-14 11:30:00,117.72,117.79,117.61,117.61,3681.0,116.1438,116.2129,116.0353,116.0353,3681.0
2023-11-14 12:00:00,117.59,117.68,117.43,117.58,6061.0,116.0156,116.1044,115.8577,116.0057,6061.0
2023-11-14 12:30:00,117.6,117.63,117.5,117.56,2633.0,116.0255,116.0551,115.9268,115.986,2633.0
2023-11-14 13:00:00,117.53,117.59,117.41,117.54,3949.0,115.9564,116.0156,115.838,115.9663,3949.0
2023-11-14 13:30:00,117.63,117.88,117.57,117.79,5089.0,116.0551,116.3017,115.9959,116.2129,5089.0
2023-11-14 14:00:00,117.78,117.96,117.72,117.96,5794.0,116.203,116.3806,116.1438,116.3806,5794.0
2023-11-14 14:30:00,118.05,118.3,118.05,118.29,6713.0,116.4694,116.7161,116.4694,116.7062,6713.0
2023-11-14 15:00:00,118.32,118.47,118.26,118.3,12062.0,116.7358,116.8838,116.6766,116.7161,12062.0
2023-11-14 15:30:00,118.29,118.4,117.98,118.27,105460.0,116.7062,116.8147,116.4004,116.6865,105460.0
2023-11-15 09:30:00,118.27,118.86,117.55,117.69,26055.0,116.6865,117.2686,115.9761,116.1142,26055.0
2023-11-15 10:00:00,117.81,118.22,117.63,118.05,13954.0,116.2326,116.6372,116.0551,116.4694,13954.0
2023-11-15 10:30:00,118.06,118.22,117.96,118.12,10598.0,116.4793,116.6372,116.3806,116.5385,10598.0
2023-11-15 11:00:00,118.14,118.23,117.74,118.0,36954.0,116.5582,116.647,116.1636,116.4201,36954.0
2023-11-15 11:30:00,117.97,118.2,117.74,118.2,45455.0,116.3905,116.6174,116.1636,116.6174,45455.0
2023-11-15 12:00:00,118.21,118.28,117.9,117.9,13738.0,116.6273,116.6963,116.3214,116.3214,13738.0
2023-11-15 12:30:00,117.88,118.01,117.82,117.96,12633.0,116.3017,116.43,116.2425,116.3806,12633.0
2023-11-15 13:00:00,117.93,117.97,117.67,117.82,6058.0,116.351,116.3905,116.0945,116.2425,6058.0
2023-11-15 13:30:00,117.76,117.82,117.51,117.53,6003.0,116.1833,116.2425,115.9367,115.9564,6003.0
2023-11-15 14:00:00,117.52,117.65,117.4,117.46,8222.0,115.9465,116.0748,115.8281,115.8873,8222.0
2023-11-15 14:30:00,117.45,117.46,117.16,117.37,13770.0,115.8775,115.8873,115.5913,115.7985,13770.0
2023-11-15 15:00:00,117.37,117.47,117.17,117.27,60511.0,115.7985,115.8972,115.6012,115.6999,60511.0
2023-11-15 15:30:00,117.27,117.33,116.55,116.6,74831.0,115.6999,115.7591,114.9895,115.0388,74831.0
2023-11-16 09:30:00,117.13,117.74,117.13,117.5,19528.0,115.5617,116.1636,115.5617,115.9268,19528.0
2023-11-16 10:00:00,117.5,118.03,117.43,117.79,50301.0,115.9268,116.4497,115.8577,116.2129,50301.0
2023-11-16 10:30:00,117.81,117.91,117.51,117.71,18263.0,116.2326,116.3313,115.9367,116.134,18263.0
2023-11-16 11:00:00,117.62,117.68,117.29,117.5,7953.0,116.0452,116.1044,115.7196,115.9268,7953.0
2023-11-16 11:30:00,117.49,117.58,117.37,117.43,6777.0,115.9169,116.0057,115.7985,115.8577,6777.0
2023-11-16 12:00:00,117.47,117.49,117.17,117.18,9850.0,115.8972,115.9169,115.6012,115.6111,9850.0
2023-11-16 12:30:00,117.11,117.31,117.08,117.29,8449.0,115.542,115.7393,115.5124,115.7196,8449.0
2023-11-16 13:00:00,117.25,117.4,117.08,117.34,8213.0,115.6801,115.8281,115.5124,115.7689,8213.0
2023-11-16 13:30:00,117.34,117.38,117.21,117.35,7001.0,115.7689,115.8084,115.6407,115.7788,7001.0
2023-11-16 14:00:00,117.34,117.43,117.28,117.32,10055.0,115.7689,115.8577,115.7097,115.7492,10055.0
2023-11-16 14:30:00,117.34,117.46,117.31,117.41,19534.0,115.7689,115.8873,115.7393,115.838,19534.0
2023-11-16 15:00:00,117.4,117.43,117.23,117.24,22908.0,115.8281,115.8577,115.6604,115.6703,22908.0
2023-11-16 15:30:00,117.27,117.52,117.27,117.41,125101.0,115.6999,115.9465,115.6999,115.838,125101.0
2023-11-17 09:30:00,117.79,118.1,117.56,118.01,20515.0,116.2129,116.5188,115.986,116.43,20515.0
2023-11-17 10:00:00,118.17,118.44,118.16,118.36,21482.0,116.5878,116.8542,116.578,116.7753,21482.0
2023-11-17 10:30:00,118.31,118.58,118.25,118.52,8231.0,116.7259,116.9923,116.6667,116.9331,8231.0
2023-11-17 11:00:00,118.52,118.62,118.35,118.39,6183.0,116.9331,117.0318,116.7654,116.8049,6183.0
2023-11-17 11:30:00,118.39,118.49,117.97,118.07,8304.0,116.8049,116.9035,116.3905,116.4892,8304.0
2023-11-17 12:00:00,118.06,118.31,117.97,118.27,11425.0,116.4793,116.7259,116.3905,116.6865,11425.0
2023-11-17 12:30:00,118.28,118.55,118.22,118.24,14967.0,116.6963,116.9627,116.6372,116.6569,14967.0
2023-11-17 13:00:00,118.23,118.36,118.22,118.26,5566.0,116.647,116.7753,116.6372,116.6766,5566.0
2023-11-17 13:30:00,118.25,118.3,118.12,118.16,8414.0,116.6667,116.7161,116.5385,116.578,8414.0
2023-11-17 14:00:00,118.15,118.22,117.97,118.12,7080.0,116.5681,116.6372,116.3905,116.5385,7080.0
2023-11-17 14:30:00,118.12,118.22,118.09,118.16,6359.0,116.5385,116.6372,116.5089,116.578,6359.0
2023-11-17 15:00:00,118.14,118.2,117.99,118.2,9128.0,116.5582,116.6174,116.4102,116.6174,9128.0
2023-11-17 15:30:00,118.23,118.39,118.1,118.33,55105.0,116.647,116.8049,116.5188,116.7457,55105.0
2023-11-20 09:30:00,118.02,118.27,117.49,117.9,9977.0,116.4398,116.6865,115.9169,116.3214,9977.0
2023-11-20 10:00:00,117.94,118.16,117.81,118.01,9673.0,116.3609,116.578,116.2326,116.43,9673.0
2023-11-20 10:30:00,118.06,118.13,117.87,117.87,8383.0,116.4793,116.5484,116.2918,116.2918,8383.0
2023-11-20 11:00:00,117.9,118.09,117.81,118.02,7582.0,116.3214,116.5089,116.2326,116.4398,7582.0
2023-11-20 11:30:00,118.09,118.17,117.99,118.0,6611.0,116.5089,116.5878,116.4102,116.4201,6611.0
2023-11-20 12:00:00,118.02,118.14,117.91,118.06,7019.0,116.4398,116.5582,116.3313,116.4793,7019.0
2023-11-20 12:30:00,118.07,118.15,117.84,117.95,6051.0,116.4892,116.5681,116.2622,116.3708,6051.0
2023-11-20 13:00:00,117.94,118.14,117.9,118.13,5345.0,116.3609,116.5582,116.3214,116.5484,5345.0
2023-11-20 13:30:00,118.14,118.2,118.06,118.1,5663.0,116.5582,116.6174,116.4793,116.5188,5663.0
2023-11-20 14:00:00,118.11,118.21,118.08,118.15,7560.0,116.5286,116.6273,116.499,116.5681,7560.0
2023-11-20 14:30:00,118.19,118.39,118.17,118.26,7701.0,116.6076,116.8049,116.5878,116.6766,7701.0
2023-11-20 15:00:00,118.29,118.45,118.26,118.41,11651.0,116.7062,116.8641,116.6766,116.8246,11651.0
2023-11-20 15:30:00,118.37,118.43,117.94,118.0,62929.0,116.7851,116.8443,116.3609,116.4201,62929.0
2023-11-21 09:30:00,118.36,118.93,118.2,118.9,12023.0,116.7753,117.3376,116.6174,117.308,12023.0
2023-11-21 10:00:00,118.96,119.23,118.75,119.2,15434.0,117.3672,117.6336,117.1601,117.604,15434.0
2023-11-21 10:30:00,119.21,119.37,119.14,119.34,7799.0,117.6139,117.7718,117.5448,117.7422,7799.0
2023-11-21 11:00:00,119.43,119.57,119.34,119.42,7738.0,117.831,117.9691,117.7422,117.8211,7738.0
2023-11-21 11:30:00,119.4,119.47,119.16,119.29,12602.0,117.8014,117.8704,117.5646,117.6928,12602.0
2023-11-21 12:00:00,119.28,119.55,119.12,119.46,18700.0,117.683,117.9493,117.5251,117.8605,18700.0
2023-11-21 12:30:00,119.45,119.51,119.31,119.48,11656.0,117.8507,117.9099,117.7126,117.8803,11656.0
2023-11-21 13:00:00,119.5,119.51,119.23,119.31,21546.0,117.9,117.9099,117.6336,117.7126,21546.0
2023-11-21 13:30:00,119.29,119.55,119.29,119.43,15982.0,117.6928,117.9493,117.6928,117.831,15982.0
2023-11-21 14:00:00,119.44,119.65,119.38,119.62,21338.0,117.8408,118.048,117.7816,118.0184,21338.0
2023-11-21 14:30:00,119.64,119.73,119.52,119.72,10979.0,118.0381,118.1269,117.9197,118.1171,10979.0
2023-11-21 15:00:00,119.74,119.84,119.67,119.82,19014.0,118.1368,118.2355,118.0677,118.2157,19014.0
2023-11-21 15:30:00,119.83,119.83,119.47,119.6,54341.0,118.2256,118.2256,117.8704,117.9987,54341.0
2023-11-22 09:30:00,119.36,119.77,119.17,119.62,9601.0,117.7619,118.1664,117.5744,118.0184,9601.0
2023-11-22 10:00:00,119.65,120.24,119.64,120.24,19607.0,118.048,118.6301,118.0381,118.6301,19607.0
2023-11-22 10:30:00,120.22,120.26,119.86,120.13,9588.0,118.6104,118.6498,118.2552,118.5216,9588.0
2023-11-22 11:00:00,120.16,120.39,120.04,120.3,9851.0,118.5512,118.7781,118.4328,118.6893,9851.0
2023-11-22 11:30:00,120.34,120.41,120.18,120.27,14242.0,118.7288,118.7978,118.5709,118.6597,14242.0
2023-11-22 12:00:00,120.27,120.3,120.02,120.1,15704.0,118.6597,118.6893,118.4131,118.492,15704.0
2023-11-22 12:30:00,120.07,120.2,119.99,120.05,9452.0,118.4624,118.5906,118.3835,118.4426,9452.0
2023-11-22 13:00:00,120.04,120.15,119.69,119.75,20814.0,118.4328,118.5413,118.0875,118.1467,20814.0
2023-11-22 13:30:00,119.78,119.93,119.58,119.87,23242.0,118.1763,118.3243,117.9789,118.2651,23242.0
2023-11-22 14:00:00,119.94,120.31,119.89,120.31,7952.0,118.3341,118.6992,118.2848,118.6992,7952.0
2023-11-22 14:30:00,120.32,120.35,120.02,120.11,8678.0,118.709,118.7386,118.4131,118.5018,8678.0
2023-11-22 15:00:00,120.12,120.38,120.12,120.32,10637.0,118.5117,118.7682,118.5117,118.709,10637.0
2023-11-22 15:30:00,120.39,120.5,120.3,120.35,45568.0,118.7781,118.8866,118.6893,118.7386,45568.0
2023-11-24 09:30:00,120.56,121.33,120.3,121.18,7158.0,118.9458,119.7055,118.6893,119.5575,7158.0
2023-11-24 10:00:00,121.27,121.66,121.22,121.66,14222.0,119.6463,120.0311,119.597,120.0311,14222.0
2023-11-24 10:30:00,121.73,122.12,121.65,121.84,16408.0,120.1002,120.4849,120.0212,120.2087,16408.0
2023-11-24 11:00:00,121.87,121.92,120.97,121.08,20993.0,120.2383,120.2876,119.3503,119.4589,20993.0
2023-11-24 11:30:00,121.1,121.12,120.47,120.8,20814.0,119.4786,119.4983,118.857,119.1826,20814.0
2023-11-24 12:00:00,120.82,121.33,120.82,121.14,12705.0,119.2023,119.7055,119.2023,119.5181,12705.0
2023-11-24 12:30:00,121.15,121.43,121.12,121.29,18309.0,119.5279,119.8042,119.4983,119.666,18309.0
2023-11-27 09:30:00,120.94,121.31,120.59,121.29,9088.0,119.3207,119.6858,118.9754,119.666,9088.0
2023-11-27 10:00:00,121.23,121.23,120.64,120.92,10847.0,119.6069,119.6069,119.0248,119.301,10847.0
2023-11-27 10:30:00,120.88,120.89,120.67,120.77,7321.0,119.2615,119.2714,119.0543,119.153,7321.0
2023-11-27 11:00:00,120.77,120.82,120.66,120.8,8752.0,119.153,119.2023,119.0445,119.1826,8752.0
2023-11-27 11:30:00,120.78,120.79,120.53,120.57,5330.0,119.1629,119.1727,118.9162,118.9557,5330.0
2023-11-27 12:00:00,120.53,120.56,120.36,120.45,6129.0,118.9162,118.9458,118.7485,118.8373,6129.0
2023-11-27 12:30:00,120.47,120.87,120.45,120.84,15044.0,118.857,119.2517,118.8373,119.2221,15044.0
2023-11-27 13:00:00,120.84,121.03,120.84,121.01,4885.0,119.2221,119.4095,119.2221,119.3898,4885.0
2023-11-27 13:30:00,121.01,121.11,121.01,121.08,5442.0,119.3898,119.4885,119.3898,119.4589,5442.0
2023-11-27 14:00:00,121.11,121.25,121.08,121.17,9235.0,119.4885,119.6266,119.4589,119.5477,9235.0
2023-11-27 14:30:00,121.18,121.27,121.12,121.19,11314.0,119.5575,119.6463,119.4983,119.5674,11314.0
2023-11-27 15:00:00,121.21,121.4,121.2,121.4,19460.0,119.5871,119.7746,119.5773,119.7746,19460.0
2023-11-27 15:30:00,121.46,121.47,121.08,121.1,49070.0,119.8338,119.8436,119.4589,119.4786,49070.0
2023-11-28 09:30:00,121.19,121.19,120.22,120.95,13327.0,119.5674,119.5674,118.6104,119.3306,13327.0
2023-11-28 10:00:00,120.87,121.26,120.76,121.1,15291.0,119.2517,119.6364,119.1431,119.4786,15291.0
2023-11-28 10:30:00,121.17,121.22,120.96,121.05,10761.0,119.5477,119.597,119.3405,119.4293,10761.0
2023-11-28 11:00:00,121.09,121.13,120.58,120.68,11564.0,119.4687,119.5082,118.9656,119.0642,11564.0
2023-11-28 11:30:00,120.74,120.91,120.68,120.84,6592.0,119.1234,119.2911,119.0642,119.2221,6592.0
2023-11-28 12:00:00,120.84,120.87,120.55,120.56,6094.0,119.2221,119.2517,118.936,118.9458,6094.0
2023-11-28 12:30:00,120.59,120.62,120.12,120.12,7534.0,118.9754,119.005,118.5117,118.5117,7534.0
2023-11-28 13:00:00,120.09,120.36,119.91,120.36,6166.0,118.4821,118.7485,118.3045,118.7485,6166.0
2023-11-28 13:30:00,120.33,120.37,120.08,120.08,10948.0,118.7189,118.7584,118.4722,118.4722,10948.0
2023-11-28 14:00:00,120.12,120.27,120.12,120.2,4446.0,118.5117,118.6597,118.5117,118.5906,4446.0
2023-11-28 14:30:00,120.17,120.32,120.07,120.29,7772.0,118.561,118.709,118.4624,118.6794,7772.0
2023-11-28 15:00:00,120.35,120.42,120.26,120.38,9790.0,118.7386,118.8077,118.6498,118.7682,9790.0
2023-11-28 15:30:00,120.34,120.49,120.17,120.28,54516.0,118.7288,118.8768,118.561,118.6696,54516.0
2023-11-29 09:30:00,120.52,120.73,120.11,120.28,14810.0,118.9064,119.1135,118.5018,118.6696,14810.0
2023-11-29 10:00:00,120.2,120.68,120.2,120.64,12886.0,118.5906,119.0642,118.5906,119.0248,12886.0
2023-11-29 10:30:00,120.59,120.59,120.1,120.44,7123.0,118.9754,118.9754,118.492,118.8274,7123.0
2023-11-29 11:00:00,120.42,120.81,120.4,120.75,9663.0,118.8077,119.1925,118.788,119.1333,9663.0
2023-11-29 11:30:00,120.73,120.85,120.6,120.8,7487.0,119.1135,119.2319,118.9853,119.1826,7487.0
2023-11-29 12:00:00,120.81,120.89,120.67,120.82,8242.0,119.1925,119.2714,119.0543,119.2023,8242.0
2023-11-29 12:30:00,120.84,120.92,120.69,120.76,6670.0,119.2221,119.301,119.0741,119.1431,6670.0
2023-11-29 13:00:00,120.74,120.85,120.66,120.84,7335.0,119.1234,119.2319,119.0445,119.2221,7335.0
2023-11-29 13:30:00,120.81,120.82,120.69,120.8,5549.0,119.1925,119.2023,119.0741,119.1826,5549.0
2023-11-29 14:00:00,120.82,120.91,120.58,120.58,7581.0,119.2023,119.2911,118.9656,118.9656,7581.0
2023-11-29 14:30:00,120.57,120.57,120.3,120.44,8057.0,118.9557,118.9557,118.6893,118.8274,8057.0
2023-11-29 15:00:00,120.41,120.42,120.19,120.21,12301.0,118.7978,118.8077,118.5808,118.6005,12301.0
2023-11-29 15:30:00,120.22,120.47,120.18,120.26,68079.0,118.6104,118.857,118.5709,118.6498,68079.0
2023-11-30 09:30:00,120.55,121.96,120.33,121.96,14327.0,118.936,120.3271,118.7189,120.3271,14327.0
2023-11-30 10:00:00,121.88,121.93,121.5,121.64,21899.0,120.2481,120.2975,119.8732,120.0114,21899.0
2023-11-30 10:30:00,121.63,122.33,121.57,122.24,18519.0,120.0015,120.6921,119.9423,120.6033,18519.0
2023-11-30 11:00:00,122.28,122.42,121.85,122.28,21171.0,120.6428,120.7809,120.2185,120.6428,21171.0
2023-11-30 11:30:00,122.27,122.3,122.0,122.25,20612.0,120.6329,120.6625,120.3665,120.6132,20612.0
2023-11-30 12:00:00,122.31,122.38,121.96,122.13,10180.0,120.6724,120.7415,120.3271,120.4948,10180.0
2023-11-30 12:30:00,122.15,122.17,121.85,121.94,9619.0,120.5145,120.5343,120.2185,120.3073,9619.0
2023-11-30 13:00:00,121.92,122.12,121.92,122.08,12803.0,120.2876,120.4849,120.2876,120.4455,12803.0
2023-11-30 13:30:00,122.08,122.2,121.9,122.19,20649.0,120.4455,120.5639,120.2679,120.554,20649.0
2023-11-30 14:00:00,122.2,122.5,122.14,122.5,13746.0,120.5639,120.8598,120.5047,120.8598,13746.0
2023-11-30 14:30:00,122.52,122.65,122.44,122.64,13252.0,120.8796,121.0078,120.8006,120.998,13252.0
2023-11-30 15:00:00,122.65,122.71,122.55,122.68,16906.0,121.0078,121.067,120.9092,121.0374,16906.0
2023-11-30 15:30:00,122.65,123.36,122.58,123.13,162572.0,121.0078,121.7083,120.9388,121.4814,162572.0
2023-12-01 09:30:00,122.46,123.31,122.05,123.07,15066.0,120.8204,121.659,120.4159,121.4222,15066.0
2023-12-01 10:00:00,123.18,123.2,122.69,122.82,14530.0,121.5307,121.5505,121.0473,121.1756,14530.0
2023-12-01 10:30:00,122.8,122.91,122.59,122.91,12698.0,121.1558,121.2644,120.9486,121.2644,12698.0
2023-12-01 11:00:00,122.92,123.05,122.46,123.05,24395.0,121.2742,121.4025,120.8204,121.4025,24395.0
2023-12-01 11:30:00,123.03,123.74,122.96,123.59,21940.0,121.3828,122.0832,121.3137,121.9353,21940.0
2023-12-01 12:00:00,123.6,123.65,123.28,123.4,9632.0,121.9451,121.9944,121.6294,121.7478,9632.0
2023-12-01 12:30:00,123.37,123.54,123.23,123.46,12108.0,121.7182,121.8859,121.5801,121.807,12108.0
2023-12-01 13:00:00,123.38,123.47,122.92,123.01,8728.0,121.7281,121.8169,121.2742,121.363,8728.0
2023-12-01 13:30:00,122.99,122.99,122.68,122.78,10562.0,121.3433,121.3433,121.0374,121.1361,10562.0
2023-12-01 14:00:00,122.83,123.16,122.83,123.09,8917.0,121.1854,121.511,121.1854,121.4419,8917.0
2023-12-01 14:30:00,123.09,123.41,123.08,123.39,9560.0,121.4419,121.7577,121.4321,121.7379,9560.0
2023-12-01 15:00:00,123.4,123.42,123.22,123.36,11614.0,121.7478,121.7675,121.5702,121.7083,11614.0
2023-12-01 15:30:00,123.33,123.49,123.23,123.35,79178.0,121.6787,121.8366,121.5801,121.6985,79178.0
2023-12-04 09:30:00,123.03,124.5,122.73,124.5,13059.0,121.3828,122.8331,121.0868,122.8331,13059.0
2023-12-04 10:00:00,124.43,124.78,124.19,124.69,12233.0,122.764,123.1093,122.5272,123.0205,12233.0
2023-12-04 10:30:00,124.75,125.01,124.22,124.32,16159.0,123.0797,123.3362,122.5568,122.6555,16159.0
2023-12-04 11:00:00,124.3,124.62,124.12,124.56,16766.0,122.6357,122.9515,122.4582,122.8923,16766.0
2023-12-04 11:30:00,124.53,124.59,124.29,124.29,9639.0,122.8627,122.9219,122.6259,122.6259,9639.0
2023-12-04 12:00:00,124.29,124.71,124.26,124.71,7391.0,122.6259,123.0403,122.5963,123.0403,7391.0
2023-12-04 12:30:00,124.72,124.75,124.53,124.6,8473.0,123.0501,123.0797,122.8627,122.9317,8473.0
2023-12-04 13:00:00,124.62,124.79,124.6,124.76,8564.0,122.9515,123.1192,122.9317,123.0896,8564.0
2023-12-04 13:30:00,124.74,124.84,124.59,124.77,11256.0,123.0699,123.1685,122.9219,123.0995,11256.0
2023-12-04 14:00:00,124.79,124.93,124.75,124.84,8538.0,123.1192,123.2573,123.0797,123.1685,8538.0
2023-12-04 14:30:00,124.85,125.02,124.77,124.87,12253.0,123.1784,123.3461,123.0995,123.1981,12253.0
2023-12-04 15:00:00,124.9,124.93,124.7,124.75,12558.0,123.2277,123.2573,123.0304,123.0797,12558.0
2023-12-04 15:30:00,124.75,124.77,124.42,124.55,54159.0,123.0797,123.0995,122.7541,122.8824,54159.0
2023-12-05 09:30:00,124.36,124.5,123.79,124.01,9107.0,122.6949,122.8331,122.1326,122.3496,9107.0
2023-12-05 10:00:00,124.14,124.33,123.95,124.16,8433.0,122.4779,122.6653,122.2904,122.4976,8433.0
2023-12-05 10:30:00,124.16,124.31,123.95,124.18,9362.0,122.4976,122.6456,122.2904,122.5174,9362.0
2023-12-05 11:00:00,124.26,124.54,124.22,124.52,6341.0,122.5963,122.8725,122.5568,122.8528,6341.0
2023-12-05 11:30:00,124.49,124.75,124.32,124.37,6539.0,122.8232,123.0797,122.6555,122.7048,6539.0
2023-12-05 12:00:00,124.35,124.35,123.67,123.78,14504.0,122.6851,122.6851,122.0142,122.1227,14504.0
2023-12-05 12:30:00,123.8,123.86,123.53,123.82,12634.0,122.1424,122.2016,121.8761,122.1622,12634.0
2023-12-05 13:00:00,123.82,124.08,123.82,124.08,5537.0,122.1622,122.4187,122.1622,122.4187,5537.0
2023-12-05 13:30:00,124.16,124.21,124.07,124.12,5394.0,122.4976,122.547,122.4088,122.4582,5394.0
2023-12-05 14:00:00,124.16,124.37,124.12,124.12,9377.0,122.4976,122.7048,122.4582,122.4582,9377.0
2023-12-05 14:30:00,124.18,124.33,124.14,124.24,8650.0,122.5174,122.6653,122.4779,122.5765,8650.0
2023-12-05 15:00:00,124.21,124.34,124.03,124.03,11169.0,122.547,122.6752,122.3694,122.3694,11169.0
2023-12-05 15:30:00,124.04,124.04,123.74,123.93,60579.0,122.3792,122.3792,122.0832,122.2707,60579.0
2023-12-06 09:30:00,124.52,124.81,124.21,124.5,13748.0,122.8528,123.1389,122.547,122.8331,13748.0
2023-12-06 10:00:00,124.57,124.57,124.16,124.35,15147.0,122.9021,122.9021,122.4976,122.6851,15147.0
2023-12-06 10:30:00,124.31,124.36,122.99,123.3,22258.0,122.6456,122.6949,121.3433,121.6491,22258.0
2023-12-06 11:00:00,123.38,123.42,123.01,123.06,11413.0,121.7281,121.7675,121.363,121.4123,11413.0
2023-12-06 11:30:00,123.07,123.16,122.93,123.04,16459.0,121.4222,121.511,121.2841,121.3926,16459.0
2023-12-06 12:00:00,123.06,123.11,122.86,122.9,19557.0,121.4123,121.4617,121.215,121.2545,19557.0
2023-12-06 12:30:00,122.95,123.07,122.93,123.04,9060.0,121.3038,121.4222,121.2841,121.3926,9060.0
2023-12-06 13:00:00,123.07,123.45,123.07,123.42,9289.0,121.4222,121.7971,121.4222,121.7675,9289.0
2023-12-06 13:30:00,123.43,123.57,123.23,123.25,12141.0,121.7774,121.9155,121.5801,121.5998,12141.0
2023-12-06 14:00:00,123.23,123.54,123.23,123.41,12132.0,121.5801,121.8859,121.5801,121.7577,12132.0
2023-12-06 14:30:00,123.41,123.53,123.2,123.23,14440.0,121.7577,121.8761,121.5505,121.5801,14440.0
2023-12-06 15:00:00,123.24,123.26,122.97,123.03,16629.0,121.5899,121.6097,121.3236,121.3828,16629.0
2023-12-06 15:30:00,123.03,123.13,122.83,123.13,81715.0,121.3828,121.4814,121.1854,121.4814,81715.0
2023-12-07 09:30:00,123.37,123.37,122.9,123.2,16529.0,121.7182,121.7182,121.2545,121.5505,16529.0
2023-12-07 10:00:00,123.15,123.52,123.15,123.34,37087.0,121.5011,121.8662,121.5011,121.6886,37087.0
2023-12-07 10:30:00,123.43,123.46,122.61,122.69,16071.0,121.7774,121.807,120.9684,121.0473,16071.0
2023-12-07 11:00:00,122.69,122.79,121.98,122.0,24504.0,121.0473,121.146,120.3468,120.3665,24504.0
2023-12-07 11:30:00,122.02,122.23,121.64,122.17,23371.0,120.3863,120.5935,120.0114,120.5343,23371.0
2023-12-07 12:00:00,122.16,122.3,121.8,122.02,22200.0,120.5244,120.6625,120.1692,120.3863,22200.0
2023-12-07 12:30:00,122.0,122.28,121.96,121.97,28892.0,120.3665,120.6428,120.3271,120.3369,28892.0
2023-12-07 13:00:00,121.99,122.27,121.99,122.25,12619.0,120.3567,120.6329,120.3567,120.6132,12619.0
2023-12-07 13:30:00,122.34,122.37,121.92,121.94,20416.0,120.702,120.7316,120.2876,120.3073,20416.0
2023-12-07 14:00:00,121.95,122.1,121.86,122.1,53791.0,120.3172,120.4652,120.2284,120.4652,53791.0
2023-12-07 14:30:00,122.1,122.26,122.05,122.06,59396.0,120.4652,120.6231,120.4159,120.4257,59396.0
2023-12-07 15:00:00,122.06,122.08,121.68,121.93,129477.0,120.4257,120.4455,120.0508,120.2975,129477.0
2023-12-07 15:30:00,121.97,122.3,121.95,122.27,119795.0,120.3369,120.6625,120.3172,120.6329,119795.0
2023-12-08 09:30:00,122.41,122.59,122.3,122.46,6385.0,120.7711,120.9486,120.6625,120.8204,6385.0
2023-12-08 10:00:00,122.49,122.83,122.27,122.27,11669.0,120.85,121.1854,120.6329,120.6329,11669.0
2023-12-08 10:30:00,122.36,122.61,122.31,122.4,10852.0,120.7217,120.9684,120.6724,120.7612,10852.0
2023-12-08 11:00:00,122.4,122.41,122.04,122.07,14622.0,120.7612,120.7711,120.406,120.4356,14622.0
2023-12-08 11:30:00,122.12,122.42,122.1,122.36,12674.0,120.4849,120.7809,120.4652,120.7217,12674.0
2023-12-08 12:00:00,122.33,122.46,122.26,122.42,9450.0,120.6921,120.8204,120.6231,120.7809,9450.0
2023-12-08 12:30:00,122.45,122.66,122.43,122.52,8043.0,120.8105,121.0177,120.7908,120.8796,8043.0
2023-12-08 13:00:00,122.52,122.61,122.41,122.41,11346.0,120.8796,120.9684,120.7711,120.7711,11346.0
2023-12-08 13:30:00,122.44,122.44,122.24,122.29,12932.0,120.8006,120.8006,120.6033,120.6527,12932.0
2023-12-08 14:00:00,122.3,122.51,122.3,122.48,7502.0,120.6625,120.8697,120.6625,120.8401,7502.0
2023-12-08 14:30:00,122.5,122.59,122.44,122.56,12212.0,120.8598,120.9486,120.8006,120.919,12212.0
2023-12-08 15:00:00,122.56,122.61,122.36,122.55,15280.0,120.919,120.9684,120.7217,120.9092,15280.0
2023-12-08 15:30:00,122.51,122.81,122.29,122.29,96835.0,120.8697,121.1657,120.6527,120.6527,96835.0
2023-12-11 09:30:00,122.85,123.13,122.51,122.86,31762.0,121.2052,121.4814,120.8697,121.215,31762.0
2023-12-11 10:00:00,122.84,123.57,122.79,123.51,25318.0,121.1953,121.9155,121.146,121.8563,25318.0
2023-12-11 10:30:00,123.53,123.79,123.51,123.66,25871.0,121.8761,122.1326,121.8563,122.0043,25871.0
2023-12-11 11:00:00,123.7,123.77,123.4,123.53,14273.0,122.0438,122.1128,121.7478,121.8761,14273.0
2023-12-11 11:30:00,123.54,123.6,123.33,123.59,21290.0,121.8859,121.9451,121.6787,121.9353,21290.0
2023-12-11 12:00:00,123.59,123.59,123.34,123.43,10090.0,121.9353,121.9353,121.6886,121.7774,10090.0
2023-12-11 12:30:00,123.43,123.58,123.4,123.48,8400.0,121.7774,121.9254,121.7478,121.8267,8400.0
2023-12-11 13:00:00,123.48,123.68,123.44,123.55,10228.0,121.8267,122.024,121.7873,121.8958,10228.0
2023-12-11 13:30:00,123.55,123.59,123.4,123.44,7671.0,121.8958,121.9353,121.7478,121.7873,7671.0
2023-12-11 14:00:00,123.39,123.56,123.23,123.44,13856.0,121.7379,121.9057,121.5801,121.7873,13856.0
2023-12-11 14:30:00,123.4,123.41,123.05,123.24,27881.0,121.7478,121.7577,121.4025,121.5899,27881.0
2023-12-11 15:00:00,123.28,123.33,123.19,123.33,17250.0,121.6294,121.6787,121.5406,121.6787,17250.0
2023-12-11 15:30:00,123.33,123.42,123.14,123.4,46396.0,121.6787,121.7675,121.4913,121.7478,46396.0
2023-12-12 09:30:00,123.51,124.24,123.3,123.9,13707.0,121.8563,122.5765,121.6491,122.2411,13707.0
2023-12-12 10:00:00,123.74,124.4,123.67,124.4,17334.0,122.0832,122.7344,122.0142,122.7344,17334.0
2023-12-12 10:30:00,124.45,124.49,124.2,124.24,5425.0,122.7837,122.8232,122.5371,122.5765,5425.0
2023-12-12 11:00:00,124.28,124.52,124.28,124.52,7738.0,122.616,122.8528,122.616,122.8528,7738.0
2023-12-12 11:30:00,124.47,124.66,124.46,124.62,6648.0,122.8035,122.9909,122.7936,122.9515,6648.0
2023-12-12 12:00:00,124.56,124.58,124.36,124.5,9267.0,122.8923,122.912,122.6949,122.8331,9267.0
2023-12-12 12:30:00,124.46,124.52,124.39,124.4,9396.0,122.7936,122.8528,122.7245,122.7344,9396.0
2023-12-12 13:00:00,124.37,124.61,124.37,124.61,9931.0,122.7048,122.9416,122.7048,122.9416,9931.0
2023-12-12 13:30:00,124.63,124.71,124.44,124.5,4769.0,122.9613,123.0403,122.7739,122.8331,4769.0
2023-12-12 14:00:00,124.44,124.52,124.38,124.5,6609.0,122.7739,122.8528,122.7147,122.8331,6609.0
2023-12-12 14:30:00,124.51,124.51,124.38,124.43,11304.0,122.8429,122.8429,122.7147,122.764,11304.0
2023-12-12 15:00:00,124.44,124.63,124.44,124.59,9170.0,122.7739,122.9613,122.7739,122.9219,9170.0
2023-12-12 15:30:00,124.6,124.63,124.37,124.58,58711.0,122.9317,122.9613,122.7048,122.912,58711.0
2023-12-13 09:30:00,124.31,124.44,124.03,124.36,15514.0,122.6456,122.7739,122.3694,122.6949,15514.0
2023-12-13 10:00:00,124.35,124.48,123.97,124.27,15492.0,122.6851,122.8133,122.3102,122.6061,15492.0
2023-12-13 10:30:00,124.28,124.41,123.93,124.19,15085.0,122.616,122.7443,122.2707,122.5272,15085.0
2023-12-13 11:00:00,124.11,124.58,124.01,124.45,13501.0,122.4483,122.912,122.3496,122.7837,13501.0
2023-12-13 11:30:00,124.47,124.5,124.06,124.36,20207.0,122.8035,122.8331,122.399,122.6949,20207.0
2023-12-13 12:00:00,124.33,124.33,123.83,123.89,15784.0,122.6653,122.6653,122.172,122.2312,15784.0
2023-12-13 12:30:00,123.89,124.12,123.88,124.09,12573.0,122.2312,122.4582,122.2214,122.4286,12573.0
2023-12-13 13:00:00,124.11,124.29,124.1,124.27,9316.0,122.4483,122.6259,122.4384,122.6061,9316.0
2023-12-13 13:30:00,124.27,124.28,124.01,124.15,6915.0,122.6061,122.616,122.3496,122.4878,6915.0
2023-12-13 14:00:00,124.16,124.61,124.16,124.23,13831.0,122.4976,122.9416,122.4976,122.5667,13831.0
2023-12-13 14:30:00,124.25,124.67,124.24,124.62,29678.0,122.5864,123.0008,122.5765,122.9515,29678.0
2023-12-13 15:00:00,124.55,124.61,123.78,123.81,15794.0,122.8824,122.9416,122.1227,122.1523,15794.0
2023-12-13 15:30:00,123.81,123.95,123.54,123.91,85850.0,122.1523,122.2904,121.8859,122.251,85850.0
2023-12-14 09:30:00,124.49,124.49,122.15,122.69,18353.0,122.8232,122.8232,120.5145,121.0473,18353.0
2023-12-14 10:00:00,122.77,123.27,122.76,123.02,15445.0,121.1262,121.6195,121.1164,121.3729,15445.0
2023-12-14 10:30:00,123.02,123.15,122.66,122.92,18107.0,121.3729,121.5011,121.0177,121.2742,18107.0
2023-12-14 11:00:00,122.99,123.13,122.51,122.65,15088.0,121.3433,121.4814,120.8697,121.0078,15088.0
2023-12-14 11:30:00,122.66,122.7,122.0,122.08,25690.0,121.0177,121.0572,120.3665,120.4455,25690.0
2023-12-14 12:00:00,122.12,122.61,122.12,122.35,74012.0,120.4849,120.9684,120.4849,120.7119,74012.0
2023-12-14 12:30:00,122.46,122.53,122.06,122.47,18060.0,120.8204,120.8894,120.4257,120.8302,18060.0
2023-12-14 13:00:00,122.47,122.51,122.21,122.29,48274.0,120.8302,120.8697,120.5737,120.6527,48274.0
2023-12-14 13:30:00,122.28,122.33,122.07,122.25,24742.0,120.6428,120.6921,120.4356,120.6132,24742.0
2023-12-14 14:00:00,122.29,122.54,122.24,122.54,48328.0,120.6527,120.8993,120.6033,120.8993,48328.0
2023-12-14 14:30:00,122.52,122.75,122.46,122.61,36508.0,120.8796,121.1065,120.8204,120.9684,36508.0
2023-12-14 15:00:00,122.6,122.84,122.48,122.77,44540.0,120.9585,121.1953,120.8401,121.1262,44540.0
2023-12-14 15:30:00,122.75,122.92,122.6,122.63,217872.0,121.1065,121.2742,120.9585,120.9881,217872.0
2023-12-15 09:30:00,121.85,122.63,121.3,122.13,100359.0,120.2185,120.9881,119.6759,120.4948,100359.0
2023-12-15 10:00:00,122.17,122.59,122.01,122.08,30874.0,120.5343,120.9486,120.3764,120.4455,30874.0
2023-12-15 10:30:00,122.01,122.01,121.55,121.61,21739.0,120.3764,120.3764,119.9226,119.9818,21739.0
2023-12-15 11:00:00,121.65,121.92,121.38,121.9,13260.0,120.0212,120.2876,119.7548,120.2679,13260.0
2023-12-15 11:30:00,121.94,121.94,121.72,121.76,19581.0,120.3073,120.3073,120.0903,120.1298,19581.0
2023-12-15 12:00:00,121.77,122.15,121.77,121.89,22893.0,120.1396,120.5145,120.1396,120.258,22893.0
2023-12-15 12:30:00,121.86,121.93,121.7,121.82,15759.0,120.2284,120.2975,120.0706,120.189,15759.0
2023-12-15 13:00:00,121.78,121.93,121.7,121.7,7213.0,120.1495,120.2975,120.0706,120.0706,7213.0
2023-12-15 13:30:00,121.69,121.76,121.37,121.37,10879.0,120.0607,120.1298,119.745,119.745,10879.0
2023-12-15 14:00:00,121.42,121.47,121.21,121.29,8339.0,119.7943,119.8436,119.5871,119.666,8339.0
2023-12-15 14:30:00,121.27,121.49,121.17,121.37,12829.0,119.6463,119.8634,119.5477,119.745,12829.0
2023-12-15 15:00:00,121.46,121.7,121.36,121.7,14764.0,119.8338,120.0706,119.7351,120.0706,14764.0
2023-12-15 15:30:00,121.69,122.02,121.28,121.92,67574.0,120.0607,120.3863,119.6562,120.2876,67574.0
2023-12-18 09:30:00,122.8,123.04,122.09,122.8,16687.0,121.1558,121.3926,120.4553,121.1558,16687.0
2023-12-18 10:00:00,122.95,123.15,122.62,123.04,23909.0,121.3038,121.5011,120.9782,121.3926,23909.0
2023-12-18 10:30:00,123.04,123.09,122.39,122.55,18278.0,121.3926,121.4419,120.7513,120.9092,18278.0
2023-12-18 11:00:00,122.65,123.06,122.65,123.01,13120.0,121.0078,121.4123,121.0078,121.363,13120.0
2023-12-18 11:30:00,123.0,123.1,122.86,123.05,13940.0,121.3532,121.4518,121.215,121.4025,13940.0
2023-12-18 12:00:00,123.07,123.27,123.04,123.13,11298.0,121.4222,121.6195,121.3926,121.4814,11298.0
2023-12-18 12:30:00,123.11,123.14,122.67,122.69,8689.0,121.4617,121.4913,121.0276,121.0473,8689.0
2023-12-18 13:00:00,122.73,122.84,122.7,122.82,10593.0,121.0868,121.1953,121.0572,121.1756,10593.0
2023-12-18 13:30:00,122.86,122.89,122.68,122.89,13521.0,121.215,121.2446,121.0374,121.2446,13521.0
2023-12-18 14:00:00,122.9,123.09,122.89,122.95,10205.0,121.2545,121.4419,121.2446,121.3038,10205.0
2023-12-18 14:30:00,122.94,122.95,122.76,122.91,12023.0,121.294,121.3038,121.1164,121.2644,12023.0
2023-12-18 15:00:00,122.94,123.09,122.87,123.06,16618.0,121.294,121.4419,121.2249,121.4123,16618.0
2023-12-18 15:30:00,123.04,123.25,123.03,123.09,63171.0,121.3926,121.5998,121.3828,121.4419,63171.0
2023-12-19 09:30:00,123.08,123.72,123.08,123.61,14620.0,121.4321,122.0635,121.4321,121.955,14620.0
2023-12-19 10:00:00,123.75,123.79,123.34,123.53,13719.0,122.0931,122.1326,121.6886,121.8761,13719.0
2023-12-19 10:30:00,123.55,123.71,123.47,123.48,8621.0,121.8958,122.0536,121.8169,121.8267,8621.0
2023-12-19 11:00:00,123.45,123.69,123.4,123.52,9601.0,121.7971,122.0339,121.7478,121.8662,9601.0
2023-12-19 11:30:00,123.52,123.66,123.28,123.58,11664.0,121.8662,122.0043,121.6294,121.9254,11664.0
2023-12-19 12:00:00,123.58,123.63,123.37,123.37,8321.0,121.9254,121.9747,121.7182,121.7182,8321.0
2023-12-19 12:30:00,123.35,123.67,123.35,123.58,10250.0,121.6985,122.0142,121.6985,121.9254,10250.0
2023-12-19 13:00:00,123.59,123.7,123.57,123.58,5670.0,121.9353,122.0438,121.9155,121.9254,5670.0
2023-12-19 13:30:00,123.59,123.69,123.5,123.64,6850.0,121.9353,122.0339,121.8465,121.9846,6850.0
2023-12-19 14:00:00,123.68,123.69,123.5,123.58,7422.0,122.024,122.0339,121.8465,121.9254,7422.0
2023-12-19 14:30:00,123.57,123.59,123.36,123.48,12827.0,121.9155,121.9353,121.7083,121.8267,12827.0
2023-12-19 15:00:00,123.53,123.59,123.47,123.51,11472.0,121.8761,121.9353,121.8169,121.8563,11472.0
2023-12-19 15:30:00,123.51,123.61,123.36,123.54,50561.0,121.8563,121.955,121.7083,121.8859,50561.0
2023-12-20 09:30:00,122.97,123.25,122.76,123.05,16498.0,121.3236,121.5998,121.1164,121.4025,16498.0
2023-12-20 10:00:00,123.12,123.22,122.67,122.67,11349.0,121.4715,121.5702,121.0276,121.0276,11349.0
2023-12-20 10:30:00,122.67,123.07,122.59,122.77,9309.0,121.0276,121.4222,120.9486,121.1262,9309.0
2023-12-20 11:00:00,122.77,122.98,122.66,122.95,8137.0,121.1262,121.3334,121.0177,121.3038,8137.0
2023-12-20 11:30:00,122.94,122.94,122.77,122.85,9370.0,121.294,121.294,121.1262,121.2052,9370.0
2023-12-20 12:00:00,122.83,123.17,122.83,123.08,9231.0,121.1854,121.5209,121.1854,121.4321,9231.0
2023-12-20 12:30:00,123.05,123.1,122.93,123.06,12335.0,121.4025,121.4518,121.2841,121.4123,12335.0
2023-12-20 13:00:00,123.05,123.09,122.62,122.74,9012.0,121.4025,121.4419,120.9782,121.0966,9012.0
2023-12-20 13:30:00,122.77,122.78,122.59,122.73,13796.0,121.1262,121.1361,120.9486,121.0868,13796.0
2023-12-20 14:00:00,122.73,122.77,122.62,122.74,11565.0,121.0868,121.1262,120.9782,121.0966,11565.0
2023-12-20 14:30:00,122.78,122.81,122.0,122.04,11834.0,121.1361,121.1657,120.3665,120.406,11834.0
2023-12-20 15:00:00,122.01,122.16,121.74,121.9,17791.0,120.3764,120.5244,120.11,120.2679,17791.0
2023-12-20 15:30:00,121.86,121.92,121.08,121.18,59409.0,120.2284,120.2876,119.4589,119.5575,59409.0
2023-12-21 09:30:00,121.13,122.07,121.11,121.94,11768.0,119.5082,120.4356,119.4885,120.3073,11768.0
2023-12-21 10:00:00,121.93,121.96,121.11,121.19,14688.0,120.2975,120.3271,119.4885,119.5674,14688.0
2023-12-21 10:30:00,121.24,121.3,121.09,121.09,3573.0,119.6167,119.6759,119.4687,119.4687,3573.0
2023-12-21 11:00:00,121.01,121.07,120.91,121.04,5155.0,119.3898,119.449,119.2911,119.4194,5155.0
2023-12-21 11:30:00,121.06,121.06,120.61,120.61,14209.0,119.4391,119.4391,118.9952,118.9952,14209.0
2023-12-21 12:00:00,120.6,120.78,120.53,120.71,7227.0,118.9853,119.1629,118.9162,119.0938,7227.0
2023-12-21 12:30:00,120.77,120.97,120.7,120.8,8804.0,119.153,119.3503,119.0839,119.1826,8804.0
2023-12-21 13:00:00,120.77,120.87,120.63,120.76,6260.0,119.153,119.2517,119.0149,119.1431,6260.0
2023-12-21 13:30:00,120.8,120.92,120.7,120.81,11579.0,119.1826,119.301,119.0839,119.1925,11579.0
2023-12-21 14:00:00,120.8,121.17,120.75,121.06,11171.0,119.1826,119.5477,119.1333,119.4391,11171.0
2023-12-21 14:30:00,121.16,121.27,120.91,120.99,8719.0,119.5378,119.6463,119.2911,119.3701,8719.0
2023-12-21 15:00:00,121.0,121.42,120.9,121.4,19169.0,119.3799,119.7943,119.2813,119.7746,19169.0
2023-12-21 15:30:00,121.45,121.75,121.39,121.67,41619.0,119.8239,120.1199,119.7647,120.041,41619.0
2023-12-22 09:30:00,122.27,122.32,121.9,122.06,8798.0,120.6329,120.6823,120.2679,120.4257,8798.0
2023-12-22 10:00:00,122.06,122.21,121.79,122.18,4625.0,120.4257,120.5737,120.1594,120.5441,4625.0
2023-12-22 10:30:00,122.19,122.25,121.87,121.9,10387.0,120.554,120.6132,120.2383,120.2679,10387.0
2023-12-22 11:00:00,121.88,122.26,121.8,122.1,13520.0,120.2481,120.6231,120.1692,120.4652,13520.0
2023-12-22 11:30:00,122.13,122.14,121.73,121.82,5759.0,120.4948,120.5047,120.1002,120.189,5759.0
2023-12-22 12:00:00,121.77,121.85,121.55,121.68,11148.0,120.1396,120.2185,119.9226,120.0508,11148.0
2023-12-22 12:30:00,121.75,121.82,121.63,121.75,5417.0,120.1199,120.189,120.0015,120.1199,5417.0
2023-12-22 13:00:00,121.79,121.86,121.76,121.84,3852.0,120.1594,120.2284,120.1298,120.2087,3852.0
2023-12-22 13:30:00,121.84,121.84,121.6,121.68,3734.0,120.2087,120.2087,119.9719,120.0508,3734.0
2023-12-22 14:00:00,121.65,121.75,121.38,121.38,3901.0,120.0212,120.1199,119.7548,119.7548,3901.0
2023-12-22 14:30:00,121.39,121.79,121.35,121.67,4359.0,119.7647,120.1594,119.7252,120.041,4359.0
2023-12-22 15:00:00,121.72,121.8,121.65,121.77,4867.0,120.0903,120.1692,120.0212,120.1396,4867.0
2023-12-22 15:30:00,121.83,121.83,121.45,121.59,47181.0,120.1988,120.1988,119.8239,119.962,47181.0
2023-12-26 09:30:00,121.34,121.34,121.1,121.17,4985.0,119.7154,119.7154,119.4786,119.5477,4985.0
2023-12-26 10:00:00,121.24,121.54,121.21,121.54,4920.0,119.6167,119.9127,119.5871,119.9127,4920.0
2023-12-26 10:30:00,121.64,121.74,121.6,121.68,4906.0,120.0114,120.11,119.9719,120.0508,4906.0
2023-12-26 11:00:00,121.68,121.78,121.53,121.56,4319.0,120.0508,120.1495,119.9028,119.9324,4319.0
2023-12-26 11:30:00,121.54,121.67,121.54,121.58,5684.0,119.9127,120.041,119.9127,119.9522,5684.0
2023-12-26 12:00:00,121.62,121.89,121.61,121.84,5873.0,119.9916,120.258,119.9818,120.2087,5873.0
2023-12-26 12:30:00,121.76,121.94,121.69,121.93,5974.0,120.1298,120.3073,120.0607,120.2975,5974.0
2023-12-26 13:00:00,121.92,121.97,121.77,121.77,3670.0,120.2876,120.3369,120.1396,120.1396,3670.0
2023-12-26 13:30:00,121.79,121.96,121.78,121.91,10212.0,120.1594,120.3271,120.1495,120.2777,10212.0
2023-12-26 14:00:00,121.93,121.93,121.82,121.86,11882.0,120.2975,120.2975,120.189,120.2284,11882.0
2023-12-26 14:30:00,121.88,121.93,121.81,121.92,5797.0,120.2481,120.2975,120.1791,120.2876,5797.0
2023-12-26 15:00:00,121.9,122.03,121.81,121.92,8406.0,120.2679,120.3961,120.1791,120.2876,8406.0
2023-12-26 15:30:00,121.91,121.92,121.56,121.59,44510.0,120.2777,120.2876,119.9324,119.962,44510.0
2023-12-27 09:30:00,121.16,121.8,121.16,121.31,9244.0,119.5378,120.1692,119.5378,119.6858,9244.0
2023-12-27 10:00:00,121.34,121.62,121.34,121.58,9874.0,119.7154,119.9916,119.7154,119.9522,9874.0
2023-12-27 10:30:00,121.61,121.65,121.36,121.37,3610.0,119.9818,120.0212,119.7351,119.745,3610.0
2023-12-27 11:00:00,121.37,121.4,121.15,121.2,5613.0,119.745,119.7746,119.5279,119.5773,5613.0
2023-12-27 11:30:00,121.22,121.6,121.15,121.49,4427.0,119.597,119.9719,119.5279,119.8634,4427.0
2023-12-27 12:00:00,121.48,121.49,121.28,121.29,3675.0,119.8535,119.8634,119.6562,119.666,3675.0
2023-12-27 12:30:00,121.26,121.31,121.13,121.24,9106.0,119.6364,119.6858,119.5082,119.6167,9106.0
2023-12-27 13:00:00,121.23,121.48,121.03,121.35,25322.0,119.6069,119.8535,119.4095,119.7252,25322.0
2023-12-27 13:30:00,121.37,121.47,121.35,121.37,6802.0,119.745,119.8436,119.7252,119.745,6802.0
2023-12-27 14:00:00,121.34,121.38,121.04,121.33,11253.0,119.7154,119.7548,119.4194,119.7055,11253.0
2023-12-27 14:30:00,121.3,121.43,121.24,121.43,7462.0,119.6759,119.8042,119.6167,119.8042,7462.0
2023-12-27 15:00:00,121.42,121.5,121.33,121.4,9517.0,119.7943,119.8732,119.7055,119.7746,9517.0
2023-12-27 15:30:00,121.4,121.4,121.13,121.35,42111.0,119.7746,119.7746,119.5082,119.7252,42111.0
2023-12-28 09:30:00,120.36,121.83,120.03,121.73,19215.0,118.7485,120.1988,118.4229,120.1002,19215.0
2023-12-28 10:00:00,121.73,121.85,121.63,121.72,5046.0,120.1002,120.2185,120.0015,120.0903,5046.0
2023-12-28 10:30:00,121.72,121.77,121.47,121.48,5121.0,120.0903,120.1396,119.8436,119.8535,5121.0
2023-12-28 11:00:00,121.54,121.77,121.54,121.77,8575.0,119.9127,120.1396,119.9127,120.1396,8575.0
2023-12-28 11:30:00,121.78,121.82,121.63,121.67,4176.0,120.1495,120.189,120.0015,120.041,4176.0
2023-12-28 12:00:00,121.66,121.75,121.62,121.75,4847.0,120.0311,120.1199,119.9916,120.1199,4847.0
2023-12-28 12:30:00,121.68,121.8,121.68,121.75,5665.0,120.0508,120.1692,120.0508,120.1199,5665.0
2023-12-28 13:00:00,121.75,121.77,121.53,121.69,6185.0,120.1199,120.1396,119.9028,120.0607,6185.0
2023-12-28 13:30:00,121.72,121.82,121.67,121.76,5976.0,120.0903,120.189,120.041,120.1298,5976.0
2023-12-28 14:00:00,121.82,121.87,121.69,121.73,2718.0,120.189,120.2383,120.0607,120.1002,2718.0
2023-12-28 14:30:00,121.73,121.84,121.67,121.75,6489.0,120.1002,120.2087,120.041,120.1199,6489.0
2023-12-28 15:00:00,121.77,121.88,121.71,121.75,6792.0,120.1396,120.2481,120.0804,120.1199,6792.0
2023-12-28 15:30:00,121.75,121.88,121.56,121.73,40104.0,120.1199,120.2481,119.9324,120.1002,40104.0
2023-12-29 09:30:00,121.72,121.92,121.54,121.92,2922.0,120.0903,120.2876,119.9127,120.2876,2922.0
2023-12-29 10:00:00,122.07,122.07,121.64,121.75,7812.0,120.4356,120.4356,120.0114,120.1199,7812.0
2023-12-29 10:30:00,121.77,122.05,121.71,121.85,12201.0,120.1396,120.4159,120.0804,120.2185,12201.0
2023-12-29 11:00:00,121.94,121.94,121.56,121.59,5989.0,120.3073,120.3073,119.9324,119.962,5989.0
2023-12-29 11:30:00,121.62,121.64,121.36,121.39,5561.0,119.9916,120.0114,119.7351,119.7647,5561.0
2023-12-29 12:00:00,121.36,121.43,121.16,121.33,6799.0,119.7351,119.8042,119.5378,119.7055,6799.0
2023-12-29 12:30:00,121.39,121.53,121.39,121.52,4251.0,119.7647,119.9028,119.7647,119.893,4251.0
2023-12-29 13:00:00,121.57,121.57,121.42,121.47,3702.0,119.9423,119.9423,119.7943,119.8436,3702.0
2023-12-29 13:30:00,121.55,121.57,121.41,121.42,2739.0,119.9226,119.9423,119.7844,119.7943,2739.0
2023-12-29 14:00:00,121.45,121.6,121.41,121.55,2408.0,119.8239,119.9719,119.7844,119.9226,2408.0
2023-12-29 14:30:00,121.54,121.69,121.53,121.66,4855.0,119.9127,120.0607,119.9028,120.0311,4855.0
2023-12-29 15:00:00,121.66,121.73,121.5,121.69,10614.0,120.0311,120.1002,119.8732,120.0607,10614.0
2023-12-29 15:30:00,121.67,121.91,121.56,121.77,67663.0,120.041,120.2777,119.9324,120.1396,67663.0
2024-01-02 09:30:00,121.97,122.5,121.57,122.25,26720.0,120.3369,120.8598,119.9423,120.6132,26720.0
2024-01-02 10:00:00,122.21,122.31,121.93,122.17,11150.0,120.5737,120.6724,120.2975,120.5343,11150.0
2024-01-02 10:30:00,122.16,122.46,122.05,122.25,11795.0,120.5244,120.8204,120.4159,120.6132,11795.0
2024-01-02 11:00:00,122.17,122.38,122.04,122.13,10066.0,120.5343,120.7415,120.406,120.4948,10066.0
2024-01-02 11:30:00,122.13,122.31,122.06,122.14,7228.0,120.4948,120.6724,120.4257,120.5047,7228.0
2024-01-02 12:00:00,122.16,122.17,121.79,121.93,20943.0,120.5244,120.5343,120.1594,120.2975,20943.0
2024-01-02 12:30:00,121.95,122.01,121.72,121.8,15434.0,120.3172,120.3764,120.0903,120.1692,15434.0
2024-01-02 13:00:00,121.78,122.02,121.63,121.93,13913.0,120.1495,120.3863,120.0015,120.2975,13913.0
2024-01-02 13:30:00,121.93,122.05,121.88,121.98,18542.0,120.2975,120.4159,120.2481,120.3468,18542.0
2024-01-02 14:00:00,122.0,122.05,121.86,121.88,25877.0,120.3665,120.4159,120.2284,120.2481,25877.0
2024-01-02 14:30:00,121.87,121.92,121.71,121.75,11707.0,120.2383,120.2876,120.0804,120.1199,11707.0
2024-01-02 15:00:00,121.67,121.9,121.67,121.85,16872.0,120.041,120.2679,120.041,120.2185,16872.0
2024-01-02 15:30:00,121.85,122.06,121.81,122.06,88883.0,120.2185,120.4257,120.1791,120.4257,88883.0
2024-01-03 09:30:00,121.99,122.5,121.52,122.1,67055.0,120.3567,120.8598,119.893,120.4652,67055.0
2024-01-03 10:00:00,122.04,122.55,121.93,122.42,105156.0,120.406,120.9092,120.2975,120.7809,105156.0
2024-01-03 10:30:00,122.54,122.83,122.29,122.29,17554.0,120.8993,121.1854,120.6527,120.6527,17554.0
2024-01-03 11:00:00,122.26,122.38,122.1,122.28,16183.0,120.6231,120.7415,120.4652,120.6428,16183.0
2024-01-03 11:30:00,122.31,122.73,122.31,122.36,13719.0,120.6724,121.0868,120.6724,120.7217,13719.0
2024-01-03 12:00:00,122.32,122.36,122.11,122.26,13158.0,120.6823,120.7217,120.4751,120.6231,13158.0
2024-01-03 12:30:00,122.24,122.31,122.11,122.15,10111.0,120.6033,120.6724,120.4751,120.5145,10111.0
2024-01-03 13:00:00,122.18,122.46,122.13,122.36,10770.0,120.5441,120.8204,120.4948,120.7217,10770.0
2024-01-03 13:30:00,122.39,122.56,122.25,122.25,9003.0,120.7513,120.919,120.6132,120.6132,9003.0
2024-01-03 14:00:00,122.27,122.4,122.15,122.34,9040.0,120.6329,120.7612,120.5145,120.702,9040.0
2024-01-03 14:30:00,122.32,122.32,122.07,122.07,10116.0,120.6823,120.6823,120.4356,120.4356,10116.0
2024-01-03 15:00:00,121.98,122.05,121.91,121.99,15818.0,120.3468,120.4159,120.2777,120.3567,15818.0
2024-01-03 15:30:00,121.99,122.08,121.49,121.65,86309.0,120.3567,120.4455,119.8634,120.0212,86309.0
2024-01-04 09:30:00,121.73,122.64,121.73,122.57,12269.0,120.3213,121.2207,120.3213,121.1515,12269.0
2024-01-04 10:00:00,122.61,122.76,122.34,122.54,9636.0,121.1911,121.3393,120.9242,121.1219,9636.0
2024-01-04 10:30:00,122.48,122.48,122.09,122.2,8182.0,121.0626,121.0626,120.6771,120.7858,8182.0
2024-01-04 11:00:00,122.07,122.37,122.07,122.23,6377.0,120.6573,120.9538,120.6573,120.8155,6377.0
2024-01-04 11:30:00,122.22,122.35,122.09,122.3,13360.0,120.8056,120.9341,120.6771,120.8847,13360.0
2024-01-04 12:00:00,122.32,122.43,122.18,122.4,12061.0,120.9044,121.0132,120.766,120.9835,12061.0
2024-01-04 12:30:00,122.32,122.37,122.21,122.35,10586.0,120.9044,120.9538,120.7957,120.9341,10586.0
2024-01-04 13:00:00,122.4,122.45,122.33,122.41,7348.0,120.9835,121.0329,120.9143,120.9934,7348.0
2024-01-04 13:30:00,122.43,122.52,122.3,122.52,8614.0,121.0132,121.1021,120.8847,121.1021,8614.0
2024-01-04 14:00:00,122.52,122.57,122.41,122.44,12964.0,121.1021,121.1515,120.9934,121.023,12964.0
2024-01-04 14:30:00,122.41,122.43,122.19,122.29,17651.0,120.9934,121.0132,120.7759,120.8748,17651.0
2024-01-04 15:00:00,122.28,122.33,121.97,122.05,16185.0,120.8649,120.9143,120.5585,120.6376,16185.0
2024-01-04 15:30:00,122.04,122.22,121.89,122.22,76964.0,120.6277,120.8056,120.4794,120.8056,76964.0
2024-01-05 09:30:00,122.65,122.91,122.1,122.84,13762.0,121.2306,121.4876,120.687,121.4184,13762.0
2024-01-05 10:00:00,122.84,123.03,122.3,122.37,16733.0,121.4184,121.6062,120.8847,120.9538,16733.0
2024-01-05 10:30:00,122.36,122.47,122.2,122.2,10478.0,120.944,121.0527,120.7858,120.7858,10478.0
2024-01-05 11:00:00,122.12,122.43,122.04,122.09,9743.0,120.7067,121.0132,120.6277,120.6771,9743.0
2024-01-05 11:30:00,122.16,122.16,121.98,122.03,8765.0,120.7463,120.7463,120.5684,120.6178,8765.0
2024-01-05 12:00:00,122.06,122.12,121.79,121.87,9899.0,120.6474,120.7067,120.3806,120.4596,9899.0
2024-01-05 12:30:00,121.84,121.96,121.78,121.92,6573.0,120.43,120.5486,120.3707,120.5091,6573.0
2024-01-05 13:00:00,121.86,121.92,121.8,121.87,6436.0,120.4497,120.5091,120.3904,120.4596,6436.0
2024-01-05 13:30:00,121.93,122.01,121.75,121.81,14202.0,120.5189,120.598,120.341,120.4003,14202.0
2024-01-05 14:00:00,121.85,122.13,121.8,122.04,10511.0,120.4399,120.7166,120.3904,120.6277,10511.0
2024-01-05 14:30:00,122.05,122.11,121.86,121.86,11251.0,120.6376,120.6969,120.4497,120.4497,11251.0
2024-01-05 15:00:00,121.88,122.12,121.88,122.12,11269.0,120.4695,120.7067,120.4695,120.7067,11269.0
2024-01-05 15:30:00,122.12,122.38,121.94,122.29,48960.0,120.7067,120.9637,120.5288,120.8748,48960.0
2024-01-08 09:30:00,122.69,122.79,121.36,121.46,12293.0,121.2701,121.369,119.9555,120.0544,12293.0
2024-01-08 10:00:00,121.6,121.71,120.91,121.21,10162.0,120.1928,120.3015,119.5107,119.8073,10162.0
2024-01-08 10:30:00,121.19,121.37,121.05,121.15,10048.0,119.7875,119.9654,119.6491,119.748,10048.0
2024-01-08 11:00:00,121.1,121.18,120.9,120.95,5253.0,119.6985,119.7776,119.5009,119.5503,5253.0
2024-01-08 11:30:00,120.95,120.95,120.54,120.56,10608.0,119.5503,119.5503,119.145,119.1648,10608.0
2024-01-08 12:00:00,120.59,120.64,120.25,120.28,12040.0,119.1944,119.2439,118.8584,118.888,12040.0
2024-01-08 12:30:00,120.25,120.55,120.1,120.37,20047.0,118.8584,119.1549,118.7101,118.977,20047.0
2024-01-08 13:00:00,120.38,120.41,120.22,120.28,9434.0,118.9869,119.0165,118.8287,118.888,9434.0
2024-01-08 13:30:00,120.27,120.36,120.1,120.16,9272.0,118.8781,118.9671,118.7101,118.7694,9272.0
2024-01-08 14:00:00,120.21,120.41,120.17,120.41,12123.0,118.8188,119.0165,118.7793,119.0165,12123.0
2024-01-08 14:30:00,120.46,120.64,120.37,120.64,10952.0,119.066,119.2439,118.977,119.2439,10952.0
2024-01-08 15:00:00,120.63,120.66,120.46,120.54,26710.0,119.234,119.2636,119.066,119.145,26710.0
2024-01-08 15:30:00,120.56,121.24,120.52,121.2,79275.0,119.1648,119.8369,119.1253,119.7974,79275.0
2024-01-09 09:30:00,120.84,120.84,119.44,119.59,9861.0,119.4416,119.4416,118.0578,118.206,9861.0
2024-01-09 10:00:00,119.68,119.71,118.97,119.27,22081.0,118.295,118.3246,117.5932,117.8897,22081.0
2024-01-09 10:30:00,119.34,119.37,118.91,118.97,14565.0,117.9589,117.9886,117.5339,117.5932,14565.0
2024-01-09 11:00:00,118.99,119.21,118.99,119.19,23495.0,117.613,117.8304,117.613,117.8106,23495.0
2024-01-09 11:30:00,119.19,119.35,119.07,119.21,12371.0,117.8106,117.9688,117.692,117.8304,12371.0
2024-01-09 12:00:00,119.22,119.34,119.16,119.27,12534.0,117.8403,117.9589,117.781,117.8897,12534.0
2024-01-09 12:30:00,119.31,119.31,119.13,119.14,4000.0,117.9293,117.9293,117.7513,117.7612,4000.0
2024-01-09 13:00:00,119.12,119.24,118.86,118.91,5493.0,117.7415,117.8601,117.4845,117.5339,5493.0
2024-01-09 13:30:00,118.87,119.17,118.83,119.1,3981.0,117.4944,117.7909,117.4548,117.7217,3981.0
2024-01-09 14:00:00,119.1,119.12,118.89,118.89,7698.0,117.7217,117.7415,117.5141,117.5141,7698.0
2024-01-09 14:30:00,118.9,118.99,118.74,118.94,10094.0,117.524,117.613,117.3659,117.5635,10094.0
2024-01-09 15:00:00,118.93,119.02,118.78,118.92,11772.0,117.5537,117.6426,117.4054,117.5438,11772.0
2024-01-09 15:30:00,118.91,119.17,118.9,119.14,96826.0,117.5339,117.7909,117.524,117.7612,96826.0
2024-01-10 09:30:00,119.11,119.48,119.11,119.43,11518.0,117.7316,118.0973,117.7316,118.0479,11518.0
2024-01-10 10:00:00,119.43,119.51,119.27,119.47,5825.0,118.0479,118.1269,117.8897,118.0874,5825.0
2024-01-10 10:30:00,119.42,119.59,119.14,119.16,11149.0,118.038,118.206,117.7612,117.781,11149.0
2024-01-10 11:00:00,119.16,119.17,119.02,119.06,11059.0,117.781,117.7909,117.6426,117.6822,11059.0
2024-01-10 11:30:00,119.13,119.13,118.93,118.97,3000.0,117.7513,117.7513,117.5537,117.5932,3000.0
2024-01-10 12:00:00,118.95,118.97,118.78,118.97,5430.0,117.5734,117.5932,117.4054,117.5932,5430.0
2024-01-10 12:30:00,119.02,119.27,118.95,119.15,5054.0,117.6426,117.8897,117.5734,117.7711,5054.0
2024-01-10 13:00:00,119.1,119.33,119.03,119.28,3805.0,117.7217,117.949,117.6525,117.8996,3805.0
2024-01-10 13:30:00,119.25,119.31,119.2,119.3,5764.0,117.87,117.9293,117.8205,117.9194,5764.0
2024-01-10 14:00:00,119.29,119.64,119.22,119.61,12872.0,117.9095,118.2554,117.8403,118.2258,12872.0
2024-01-10 14:30:00,119.64,119.96,119.64,119.96,16113.0,118.2554,118.5717,118.2554,118.5717,16113.0
2024-01-10 15:00:00,119.99,120.11,119.88,120.02,30690.0,118.6014,118.72,118.4927,118.631,30690.0
2024-01-10 15:30:00,120.04,120.55,120.02,120.5,66213.0,118.6508,119.1549,118.631,119.1055,66213.0
2024-01-11 09:30:00,120.01,120.16,119.61,120.16,6870.0,118.6212,118.7694,118.2258,118.7694,6870.0
2024-01-11 10:00:00,120.22,120.23,119.65,119.89,7552.0,118.8287,118.8386,118.2653,118.5025,7552.0
2024-01-11 10:30:00,119.83,119.94,119.46,119.46,6448.0,118.4432,118.552,118.0775,118.0775,6448.0
2024-01-11 11:00:00,119.47,119.61,119.27,119.44,6118.0,118.0874,118.2258,117.8897,118.0578,6118.0
2024-01-11 11:30:00,119.5,119.56,119.24,119.27,10945.0,118.1171,118.1764,117.8601,117.8897,10945.0
2024-01-11 12:00:00,119.27,119.35,119.09,119.23,15026.0,117.8897,117.9688,117.7118,117.8502,15026.0
2024-01-11 12:30:00,119.22,119.28,119.18,119.25,20921.0,117.8403,117.8996,117.8008,117.87,20921.0
2024-01-11 13:00:00,119.29,119.41,119.2,119.28,21735.0,117.9095,118.0281,117.8205,117.8996,21735.0
2024-01-11 13:30:00,119.28,119.49,119.23,119.48,32776.0,117.8996,118.1072,117.8502,118.0973,32776.0
2024-01-11 14:00:00,119.48,119.87,119.36,119.86,22583.0,118.0973,118.4828,117.9787,118.4729,22583.0
2024-01-11 14:30:00,119.89,119.93,119.66,119.83,18984.0,118.5025,118.5421,118.2752,118.4432,18984.0
2024-01-11 15:00:00,119.85,119.88,119.63,119.77,19623.0,118.463,118.4927,118.2456,118.3839,19623.0
2024-01-11 15:30:00,119.78,119.89,119.67,119.88,127110.0,118.3938,118.5025,118.2851,118.4927,127110.0
2024-01-12 09:30:00,120.1,120.45,119.56,119.56,8979.0,118.7101,119.0561,118.1764,118.1764,8979.0
2024-01-12 10:00:00,119.6,119.88,119.29,119.73,6002.0,118.2159,118.4927,117.9095,118.3444,6002.0
2024-01-12 10:30:00,119.72,120.11,119.66,119.88,18572.0,118.3345,118.72,118.2752,118.4927,18572.0
2024-01-12 11:00:00,119.84,120.14,119.83,120.13,5234.0,118.4531,118.7497,118.4432,118.7398,5234.0
2024-01-12 11:30:00,120.3,120.3,120.01,120.17,2702.0,118.9078,118.9078,118.6212,118.7793,2702.0
2024-01-12 12:00:00,120.12,120.34,120.05,120.2,4002.0,118.7299,118.9473,118.6607,118.809,4002.0
2024-01-12 12:30:00,120.27,120.38,120.2,120.32,4750.0,118.8781,118.9869,118.809,118.9276,4750.0
2024-01-12 13:00:00,120.34,120.42,120.26,120.33,6360.0,118.9473,119.0264,118.8683,118.9375,6360.0
2024-01-12 13:30:00,120.33,120.49,120.33,120.49,5015.0,118.9375,119.0956,118.9375,119.0956,5015.0
2024-01-12 14:00:00,120.41,120.52,120.39,120.4,2169.0,119.0165,119.1253,118.9968,119.0066,2169.0
2024-01-12 14:30:00,120.41,120.41,120.24,120.28,5453.0,119.0165,119.0165,118.8485,118.888,5453.0
2024-01-12 15:00:00,120.23,120.28,120.1,120.19,7117.0,118.8386,118.888,118.7101,118.7991,7117.0
2024-01-12 15:30:00,120.2,120.35,120.18,120.2,49199.0,118.809,118.9572,118.7892,118.809,49199.0
2024-01-16 09:30:00,119.9,120.47,119.57,119.98,9627.0,118.5124,119.0758,118.1863,118.5915,9627.0
2024-01-16 10:00:00,120.15,120.26,119.8,120.0,6314.0,118.7595,118.8683,118.4136,118.6113,6314.0
2024-01-16 10:30:00,120.08,120.08,119.73,119.78,2586.0,118.6903,118.6903,118.3444,118.3938,2586.0
2024-01-16 11:00:00,119.73,119.98,119.53,119.92,6823.0,118.3444,118.5915,118.1467,118.5322,6823.0
2024-01-16 11:30:00,119.92,120.06,119.9,119.94,5614.0,118.5322,118.6706,118.5124,118.552,5614.0
2024-01-16 12:00:00,119.87,119.87,119.72,119.84,3550.0,118.4828,118.4828,118.3345,118.4531,3550.0
2024-01-16 12:30:00,119.82,120.0,119.72,119.74,2045.0,118.4334,118.6113,118.3345,118.3543,2045.0
2024-01-16 13:00:00,119.75,119.99,119.64,119.98,5712.0,118.3642,118.6014,118.2554,118.5915,5712.0
2024-01-16 13:30:00,120.01,120.01,119.69,119.82,7617.0,118.6212,118.6212,118.3049,118.4334,7617.0
2024-01-16 14:00:00,119.84,119.84,119.5,119.58,5753.0,118.4531,118.4531,118.1171,118.1961,5753.0
2024-01-16 14:30:00,119.55,119.61,119.43,119.55,6908.0,118.1665,118.2258,118.0479,118.1665,6908.0
2024-01-16 15:00:00,119.58,119.69,119.55,119.59,10844.0,118.1961,118.3049,118.1665,118.206,10844.0
2024-01-16 15:30:00,119.59,120.08,119.59,119.99,62432.0,118.206,118.6903,118.206,118.6014,62432.0
2024-01-17 09:30:00,119.65,121.08,119.65,120.98,9922.0,118.2653,119.6788,118.2653,119.5799,9922.0
2024-01-17 10:00:00,121.19,121.32,120.82,120.9,9539.0,119.7875,119.916,119.4218,119.5009,9539.0
2024-01-17 10:30:00,120.83,120.91,120.68,120.77,5375.0,119.4317,119.5107,119.2834,119.3724,5375.0
2024-01-17 11:00:00,120.78,121.07,120.78,120.92,4293.0,119.3822,119.6689,119.3822,119.5206,4293.0
2024-01-17 11:30:00,120.93,121.09,120.89,120.95,13313.0,119.5305,119.6887,119.491,119.5503,13313.0
2024-01-17 12:00:00,120.96,120.97,120.64,120.66,11593.0,119.5602,119.57,119.2439,119.2636,11593.0
2024-01-17 12:30:00,120.66,120.7,120.52,120.53,18749.0,119.2636,119.3032,119.1253,119.1351,18749.0
2024-01-17 13:00:00,120.49,120.62,120.32,120.33,7669.0,119.0956,119.2241,118.9276,118.9375,7669.0
2024-01-17 13:30:00,120.31,120.32,120.05,120.09,24237.0,118.9177,118.9276,118.6607,118.7002,24237.0
2024-01-17 14:00:00,120.12,120.23,119.97,120.15,25920.0,118.7299,118.8386,118.5816,118.7595,25920.0
2024-01-17 14:30:00,120.13,120.13,119.91,120.03,9277.0,118.7398,118.7398,118.5223,118.6409,9277.0
2024-01-17 15:00:00,120.06,120.06,119.58,119.64,11539.0,118.6706,118.6706,118.1961,118.2554,11539.0
2024-01-17 15:30:00,119.61,120.12,119.6,119.97,80620.0,118.2258,118.7299,118.2159,118.5816,80620.0
2024-01-18 09:30:00,119.64,119.92,119.27,119.68,8092.0,118.2554,118.5322,117.8897,118.295,8092.0
2024-01-18 10:00:00,119.82,120.17,119.6,119.8,9407.0,118.4334,118.7793,118.2159,118.4136,9407.0
2024-01-18 10:30:00,119.86,119.93,119.67,119.71,7728.0,118.4729,118.5421,118.2851,118.3246,7728.0
2024-01-18 11:00:00,119.71,119.75,119.58,119.72,7002.0,118.3246,118.3642,118.1961,118.3345,7002.0
2024-01-18 11:30:00,119.71,119.79,119.44,119.57,12167.0,118.3246,118.4037,118.0578,118.1863,12167.0
2024-01-18 12:00:00,119.56,119.7,119.43,119.64,6525.0,118.1764,118.3147,118.0479,118.2554,6525.0
2024-01-18 12:30:00,119.57,119.66,119.47,119.47,5686.0,118.1863,118.2752,118.0874,118.0874,5686.0
2024-01-18 13:00:00,119.39,119.83,119.39,119.83,5134.0,118.0083,118.4432,118.0083,118.4432,5134.0
2024-01-18 13:30:00,119.86,120.07,119.83,120.03,5444.0,118.4729,118.6805,118.4432,118.6409,5444.0
2024-01-18 14:00:00,120.02,120.21,120.01,120.17,7436.0,118.631,118.8188,118.6212,118.7793,7436.0
2024-01-18 14:30:00,120.23,120.29,120.09,120.28,8446.0,118.8386,118.8979,118.7002,118.888,8446.0
2024-01-18 15:00:00,120.32,120.63,120.31,120.61,8866.0,118.9276,119.234,118.9177,119.2142,8866.0
2024-01-18 15:30:00,120.67,120.87,120.55,120.76,56960.0,119.2735,119.4712,119.1549,119.3625,56960.0
2024-01-19 09:30:00,121.5,121.54,120.43,120.63,34280.0,120.0939,120.1335,119.0363,119.234,34280.0
2024-01-19 10:00:00,120.65,121.08,120.51,120.75,5739.0,119.2538,119.6788,119.1154,119.3526,5739.0
2024-01-19 10:30:00,120.75,121.01,120.44,121.01,10792.0,119.3526,119.6096,119.0462,119.6096,10792.0
2024-01-19 11:00:00,121.03,121.28,120.88,121.04,9629.0,119.6294,119.8765,119.4811,119.6392,9629.0
2024-01-19 11:30:00,120.96,121.14,120.93,121.08,8310.0,119.5602,119.7381,119.5305,119.6788,8310.0
2024-01-19 12:00:00,121.09,121.36,120.98,121.35,7339.0,119.6887,119.9555,119.5799,119.9457,7339.0
2024-01-19 12:30:00,121.38,121.5,121.24,121.49,6922.0,119.9753,120.0939,119.8369,120.084,6922.0
2024-01-19 13:00:00,121.48,121.76,121.43,121.73,7138.0,120.0741,120.3509,120.0247,120.3213,7138.0
2024-01-19 13:30:00,121.73,121.75,121.55,121.67,21617.0,120.3213,120.341,120.1433,120.2619,21617.0
2024-01-19 14:00:00,121.65,121.93,121.58,121.76,10251.0,120.2422,120.5189,120.173,120.3509,10251.0
2024-01-19 14:30:00,121.85,121.85,121.58,121.69,6509.0,120.4399,120.4399,120.173,120.2817,6509.0
2024-01-19 15:00:00,121.68,121.68,121.4,121.4,7774.0,120.2718,120.2718,119.9951,119.9951,7774.0
2024-01-19 15:30:00,121.39,121.83,121.38,121.83,49134.0,119.9852,120.4201,119.9753,120.4201,49134.0
2024-01-22 09:30:00,122.06,122.67,122.06,122.67,5322.0,120.6474,121.2504,120.6474,121.2504,5322.0
2024-01-22 10:00:00,122.59,122.86,122.21,122.77,11978.0,121.1713,121.4382,120.7957,121.3492,11978.0
2024-01-22 10:30:00,122.89,123.15,122.74,123.08,6836.0,121.4678,121.7248,121.3196,121.6556,6836.0
2024-01-22 11:00:00,123.09,123.12,122.9,122.97,6109.0,121.6655,121.6952,121.4777,121.5469,6109.0
2024-01-22 11:30:00,122.92,122.98,122.72,122.79,6400.0,121.4975,121.5568,121.2998,121.369,6400.0
2024-01-22 12:00:00,122.82,122.9,122.64,122.64,3482.0,121.3986,121.4777,121.2207,121.2207,3482.0
2024-01-22 12:30:00,122.63,122.63,122.53,122.59,3343.0,121.2108,121.2108,121.112,121.1713,3343.0
2024-01-22 13:00:00,122.61,122.7,122.53,122.53,3636.0,121.1911,121.28,121.112,121.112,3636.0
2024-01-22 13:30:00,122.52,122.65,122.51,122.61,3445.0,121.1021,121.2306,121.0922,121.1911,3445.0
2024-01-22 14:00:00,122.53,122.56,122.46,122.55,2587.0,121.112,121.1416,121.0428,121.1318,2587.0
2024-01-22 14:30:00,122.51,122.56,122.44,122.49,4048.0,121.0922,121.1416,121.023,121.0725,4048.0
2024-01-22 15:00:00,122.49,122.5,122.34,122.47,7773.0,121.0725,121.0823,120.9242,121.0527,7773.0
2024-01-22 15:30:00,122.49,122.72,122.41,122.7,33975.0,121.0725,121.2998,120.9934,121.28,33975.0
2024-01-23 09:30:00,122.68,123.14,122.38,122.84,8940.0,121.2603,121.7149,120.9637,121.4184,8940.0
2024-01-23 10:00:00,122.94,123.06,122.67,122.78,9854.0,121.5173,121.6359,121.2504,121.3591,9854.0
2024-01-23 10:30:00,122.71,122.84,122.39,122.54,12721.0,121.2899,121.4184,120.9736,121.1219,12721.0
2024-01-23 11:00:00,122.58,122.72,122.29,122.41,7572.0,121.1614,121.2998,120.8748,120.9934,7572.0
2024-01-23 11:30:00,122.43,122.47,122.2,122.33,8864.0,121.0132,121.0527,120.7858,120.9143,8864.0
2024-01-23 12:00:00,122.29,122.36,122.2,122.33,4515.0,120.8748,120.944,120.7858,120.9143,4515.0
2024-01-23 12:30:00,122.3,122.33,122.08,122.23,13835.0,120.8847,120.9143,120.6672,120.8155,13835.0
2024-01-23 13:00:00,122.23,122.26,122.12,122.23,6262.0,120.8155,120.8451,120.7067,120.8155,6262.0
2024-01-23 13:30:00,122.23,122.37,122.2,122.28,8155.0,120.8155,120.9538,120.7858,120.8649,8155.0
2024-01-23 14:00:00,122.28,122.31,122.18,122.3,12736.0,120.8649,120.8945,120.766,120.8847,12736.0
2024-01-23 14:30:00,122.3,122.52,122.27,122.5,8233.0,120.8847,121.1021,120.855,121.0823,8233.0
2024-01-23 15:00:00,122.49,122.55,122.41,122.41,5925.0,121.0725,121.1318,120.9934,120.9934,5925.0
2024-01-23 15:30:00,122.4,122.41,122.19,122.29,29767.0,120.9835,120.9934,120.7759,120.8748,29767.0
2024-01-24 09:30:00,122.74,123.02,122.54,123.01,9127.0,121.3196,121.5963,121.1219,121.5864,9127.0
2024-01-24 10:00:00,122.99,122.99,122.51,122.69,5600.0,121.5667,121.5667,121.0922,121.2701,5600.0
2024-01-24 10:30:00,122.82,122.95,122.22,122.46,21086.0,121.3986,121.5271,120.8056,121.0428,21086.0
2024-01-24 11:00:00,122.56,122.75,122.56,122.64,2950.0,121.1416,121.3294,121.1416,121.2207,2950.0
2024-01-24 11:30:00,122.62,122.64,122.48,122.6,4627.0,121.201,121.2207,121.0626,121.1812,4627.0
2024-01-24 12:00:00,122.53,122.55,122.35,122.36,3500.0,121.112,121.1318,120.9341,120.944,3500.0
2024-01-24 12:30:00,122.34,122.39,122.23,122.3,5460.0,120.9242,120.9736,120.8155,120.8847,5460.0
2024-01-24 13:00:00,122.33,122.38,122.13,122.13,8228.0,120.9143,120.9637,120.7166,120.7166,8228.0
2024-01-24 13:30:00,122.12,122.21,122.03,122.03,8028.0,120.7067,120.7957,120.6178,120.6178,8028.0
2024-01-24 14:00:00,122.06,122.31,122.06,122.19,6224.0,120.6474,120.8945,120.6474,120.7759,6224.0
2024-01-24 14:30:00,122.17,122.36,122.07,122.28,7507.0,120.7562,120.944,120.6573,120.8649,7507.0
2024-01-24 15:00:00,122.26,122.34,121.86,122.02,14864.0,120.8451,120.9242,120.4497,120.6079,14864.0
2024-01-24 15:30:00,122.12,122.16,121.85,122.04,54434.0,120.7067,120.7463,120.4399,120.6277,54434.0
2024-01-25 09:30:00,122.5,122.9,122.38,122.66,8744.0,121.0823,121.4777,120.9637,121.2405,8744.0
2024-01-25 10:00:00,122.46,122.81,122.45,122.77,12185.0,121.0428,121.3888,121.0329,121.3492,12185.0
2024-01-25 10:30:00,122.72,122.72,122.01,122.13,5109.0,121.2998,121.2998,120.598,120.7166,5109.0
2024-01-25 11:00:00,122.05,122.44,122.05,122.37,9222.0,120.6376,121.023,120.6376,120.9538,9222.0
2024-01-25 11:30:00,122.29,122.38,122.06,122.31,6400.0,120.8748,120.9637,120.6474,120.8945,6400.0
2024-01-25 12:00:00,122.27,122.3,122.04,122.12,12475.0,120.855,120.8847,120.6277,120.7067,12475.0
2024-01-25 12:30:00,122.15,122.26,122.12,122.15,2493.0,120.7364,120.8451,120.7067,120.7364,2493.0
2024-01-25 13:00:00,122.17,122.44,122.15,122.26,7049.0,120.7562,121.023,120.7364,120.8451,7049.0
2024-01-25 13:30:00,122.24,122.64,122.24,122.6,6366.0,120.8254,121.2207,120.8254,121.1812,6366.0
2024-01-25 14:00:00,122.64,122.86,122.61,122.86,6672.0,121.2207,121.4382,121.1911,121.4382,6672.0
2024-01-25 14:30:00,122.89,123.0,122.79,122.87,9322.0,121.4678,121.5766,121.369,121.4481,9322.0
2024-01-25 15:00:00,122.83,123.15,122.83,123.07,14562.0,121.4085,121.7248,121.4085,121.6457,14562.0
2024-01-25 15:30:00,123.09,123.52,123.08,123.51,67163.0,121.6655,122.0905,121.6556,122.0807,67163.0
2024-01-26 09:30:00,123.75,124.2,123.35,124.09,10232.0,122.3179,122.7627,121.9225,122.6539,10232.0
2024-01-26 10:00:00,123.99,124.1,123.74,123.82,5274.0,122.5551,122.6638,122.308,122.3871,5274.0
2024-01-26 10:30:00,123.86,124.18,123.79,123.96,6871.0,122.4266,122.7429,122.3574,122.5254,6871.0
2024-01-26 11:00:00,123.96,123.97,123.8,123.86,7968.0,122.5254,122.5353,122.3673,122.4266,7968.0
2024-01-26 11:30:00,123.85,123.88,123.71,123.76,10281.0,122.4167,122.4464,122.2783,122.3278,10281.0
2024-01-26 12:00:00,123.74,123.8,123.68,123.73,9947.0,122.308,122.3673,122.2487,122.2981,9947.0
2024-01-26 12:30:00,123.73,123.75,123.52,123.63,5754.0,122.2981,122.3179,122.0905,122.1993,5754.0
2024-01-26 13:00:00,123.63,123.71,123.6,123.68,7609.0,122.1993,122.2783,122.1696,122.2487,7609.0
2024-01-26 13:30:00,123.68,123.68,123.45,123.62,5209.0,122.2487,122.2487,122.0213,122.1894,5209.0
2024-01-26 14:00:00,123.64,123.76,123.62,123.71,10860.0,122.2091,122.3278,122.1894,122.2783,10860.0
2024-01-26 14:30:00,123.72,123.86,123.67,123.82,12547.0,122.2882,122.4266,122.2388,122.3871,12547.0
2024-01-26 15:00:00,123.8,123.87,123.75,123.84,7876.0,122.3673,122.4365,122.3179,122.4068,7876.0
2024-01-26 15:30:00,123.86,123.87,123.73,123.74,61197.0,122.4266,122.4365,122.2981,122.308,61197.0
2024-01-29 09:30:00,123.2,123.43,122.99,123.02,9686.0,121.7742,122.0016,121.5667,121.5963,9686.0
2024-01-29 10:00:00,123.13,123.28,122.71,122.73,5210.0,121.7051,121.8533,121.2899,121.3097,5210.0
2024-01-29 10:30:00,122.68,122.83,122.47,122.62,9462.0,121.2603,121.4085,121.0527,121.201,9462.0
2024-01-29 11:00:00,122.66,122.78,122.64,122.71,6527.0,121.2405,121.3591,121.2207,121.2899,6527.0
2024-01-29 11:30:00,122.74,122.76,122.61,122.64,9419.0,121.3196,121.3393,121.1911,121.2207,9419.0
2024-01-29 12:00:00,122.61,122.72,122.46,122.53,7425.0,121.1911,121.2998,121.0428,121.112,7425.0
2024-01-29 12:30:00,122.55,122.6,122.24,122.29,6326.0,121.1318,121.1812,120.8254,120.8748,6326.0
2024-01-29 13:00:00,122.25,122.4,122.25,122.37,4867.0,120.8352,120.9835,120.8352,120.9538,4867.0
2024-01-29 13:30:00,122.34,122.38,122.26,122.33,5738.0,120.9242,120.9637,120.8451,120.9143,5738.0
2024-01-29 14:00:00,122.27,122.35,122.26,122.34,6026.0,120.855,120.9341,120.8451,120.9242,6026.0
2024-01-29 14:30:00,122.37,122.5,122.31,122.47,12644.0,120.9538,121.0823,120.8945,121.0527,12644.0
2024-01-29 15:00:00,122.49,122.75,122.49,122.67,14009.0,121.0725,121.3294,121.0725,121.2504,14009.0
2024-01-29 15:30:00,122.69,123.03,122.5,123.0,53835.0,121.2701,121.6062,121.0823,121.5766,53835.0
2024-01-30 09:30:00,123.02,123.23,122.76,123.0,8039.0,121.5963,121.8039,121.3393,121.5766,8039.0
2024-01-30 10:00:00,123.04,123.06,122.81,122.91,5545.0,121.6161,121.6359,121.3888,121.4876,5545.0
2024-01-30 10:30:00,122.79,123.07,122.78,123.03,5226.0,121.369,121.6457,121.3591,121.6062,5226.0
2024-01-30 11:00:00,123.03,123.44,123.03,123.43,4417.0,121.6062,122.0115,121.6062,122.0016,4417.0
2024-01-30 11:30:00,123.45,123.65,123.38,123.61,5386.0,122.0213,122.219,121.9522,122.1795,5386.0
2024-01-30 12:00:00,123.65,123.91,123.64,123.87,4887.0,122.219,122.476,122.2091,122.4365,4887.0
2024-01-30 12:30:00,123.82,124.02,123.82,123.94,12086.0,122.3871,122.5848,122.3871,122.5057,12086.0
2024-01-30 13:00:00,123.96,124.12,123.88,123.98,5783.0,122.5254,122.6836,122.4464,122.5452,5783.0
2024-01-30 13:30:00,124.05,124.22,124.04,124.2,3750.0,122.6144,122.7824,122.6045,122.7627,3750.0
2024-01-30 14:00:00,124.21,124.33,124.17,124.31,3897.0,122.7726,122.8912,122.733,122.8714,3897.0
2024-01-30 14:30:00,124.28,124.3,124.15,124.26,5298.0,122.8417,122.8615,122.7132,122.822,5298.0
2024-01-30 15:00:00,124.24,124.31,124.17,124.3,7918.0,122.8022,122.8714,122.733,122.8615,7918.0
2024-01-30 15:30:00,124.31,124.56,124.28,124.35,61489.0,122.8714,123.1185,122.8417,122.9109,61489.0
2024-01-31 09:30:00,124.84,125.18,124.02,124.04,16406.0,123.3953,123.7313,122.5848,122.6045,16406.0
2024-01-31 10:00:00,124.23,124.95,124.17,124.87,11764.0,122.7923,123.504,122.733,123.4249,11764.0
2024-01-31 10:30:00,124.79,124.81,124.33,124.45,9074.0,123.3458,123.3656,122.8912,123.0098,9074.0
2024-01-31 11:00:00,124.45,124.52,124.14,124.17,16062.0,123.0098,123.079,122.7034,122.733,16062.0
2024-01-31 11:30:00,124.18,124.25,123.71,123.86,8923.0,122.7429,122.8121,122.2783,122.4266,8923.0
2024-01-31 12:00:00,123.86,124.06,123.82,123.96,7933.0,122.4266,122.6243,122.3871,122.5254,7933.0
2024-01-31 12:30:00,123.93,123.99,123.8,123.91,7307.0,122.4958,122.5551,122.3673,122.476,7307.0
2024-01-31 13:00:00,123.86,123.92,123.7,123.74,4522.0,122.4266,122.4859,122.2685,122.308,4522.0
2024-01-31 13:30:00,123.72,123.86,123.62,123.62,7896.0,122.2882,122.4266,122.1894,122.1894,7896.0
2024-01-31 14:00:00,123.42,123.72,123.26,123.71,12746.0,121.9917,122.2882,121.8335,122.2783,12746.0
2024-01-31 14:30:00,123.72,123.87,123.23,123.31,7463.0,122.2882,122.4365,121.8039,121.883,7463.0
2024-01-31 15:00:00,123.23,123.44,122.91,123.2,11389.0,121.8039,122.0115,121.4876,121.7742,11389.0
2024-01-31 15:30:00,123.16,123.17,122.72,122.79,68999.0,121.7347,121.7446,121.2998,121.369,68999.0
2024-02-01 09:30:00,121.65,122.23,120.02,120.02,13963.0,120.2422,120.8155,118.631,118.631,13963.0
2024-02-01 10:00:00,120.03,120.53,119.7,119.91,18064.0,118.6409,119.1351,118.3147,118.5223,18064.0
2024-02-01 10:30:00,119.99,120.11,118.69,118.71,22910.0,118.6014,118.72,117.3164,117.3362,22910.0
2024-02-01 11:00:00,118.62,119.24,118.27,119.24,17857.0,117.2472,117.8601,116.9013,117.8601,17857.0
2024-02-01 11:30:00,119.22,119.38,118.68,118.87,13696.0,117.8403,117.9984,117.3066,117.4944,13696.0
2024-02-01 12:00:00,118.91,119.46,118.9,119.38,13212.0,117.5339,118.0775,117.524,117.9984,13212.0
2024-02-01 12:30:00,119.38,119.87,119.38,119.82,9362.0,117.9984,118.4828,117.9984,118.4334,9362.0
2024-02-01 13:00:00,119.84,119.93,119.66,119.87,7339.0,118.4531,118.5421,118.2752,118.4828,7339.0
2024-02-01 13:30:00,119.87,119.98,119.73,119.85,8071.0,118.4828,118.5915,118.3444,118.463,8071.0
2024-02-01 14:00:00,119.88,119.9,119.54,119.54,11048.0,118.4927,118.5124,118.1566,118.1566,11048.0
2024-02-01 14:30:00,119.67,119.67,119.47,119.67,12929.0,118.2851,118.2851,118.0874,118.2851,12929.0
2024-02-01 15:00:00,119.7,119.88,119.67,119.74,16837.0,118.3147,118.4927,118.2851,118.3543,16837.0
2024-02-01 15:30:00,119.73,120.12,119.7,120.05,81294.0,118.3444,118.7299,118.3147,118.6607,81294.0
2024-02-02 09:30:00,120.92,121.37,120.02,120.83,17021.0,119.5206,119.9654,118.631,119.4317,17021.0
2024-02-02 10:00:00,120.73,120.92,120.31,120.77,9678.0,119.3328,119.5206,118.9177,119.3724,9678.0
2024-02-02 10:30:00,120.82,121.16,120.64,120.9,11296.0,119.4218,119.7579,119.2439,119.5009,11296.0
2024-02-02 11:00:00,120.98,121.03,120.57,120.98,12459.0,119.5799,119.6294,119.1747,119.5799,12459.0
2024-02-02 11:30:00,121.0,121.32,120.92,121.06,9993.0,119.5997,119.916,119.5206,119.659,9993.0
2024-02-02 12:00:00,121.07,121.08,120.75,120.83,10164.0,119.6689,119.6788,119.3526,119.4317,10164.0
2024-02-02 12:30:00,120.85,121.05,120.37,120.71,10333.0,119.4514,119.6491,118.977,119.3131,10333.0
2024-02-02 13:00:00,120.76,121.14,120.76,120.91,9629.0,119.3625,119.7381,119.3625,119.5107,9629.0
2024-02-02 13:30:00,120.92,121.02,120.83,120.98,9329.0,119.5206,119.6195,119.4317,119.5799,9329.0
2024-02-02 14:00:00,121.0,121.15,120.97,121.05,11427.0,119.5997,119.748,119.57,119.6491,11427.0
2024-02-02 14:30:00,121.05,121.16,120.96,121.08,11318.0,119.6491,119.7579,119.5602,119.6788,11318.0
2024-02-02 15:00:00,121.06,121.32,120.96,121.29,12212.0,119.659,119.916,119.5602,119.8863,12212.0
2024-02-02 15:30:00,121.31,121.36,120.85,120.85,64330.0,119.9061,119.9555,119.4514,119.4514,64330.0
2024-02-05 09:30:00,120.27,120.27,119.64,119.72,10912.0,118.8781,118.8781,118.2554,118.3345,10912.0
2024-02-05 10:00:00,119.59,119.86,119.58,119.84,11053.0,118.206,118.4729,118.1961,118.4531,11053.0
2024-02-05 10:30:00,119.89,120.49,119.88,120.23,8679.0,118.5025,119.0956,118.4927,118.8386,8679.0
2024-02-05 11:00:00,120.18,120.56,120.16,120.55,8363.0,118.7892,119.1648,118.7694,119.1549,8363.0
2024-02-05 11:30:00,120.55,120.65,120.43,120.52,9401.0,119.1549,119.2538,119.0363,119.1253,9401.0
2024-02-05 12:00:00,120.46,120.56,120.4,120.46,13137.0,119.066,119.1648,119.0066,119.066,13137.0
2024-02-05 12:30:00,120.51,120.54,120.23,120.34,10292.0,119.1154,119.145,118.8386,118.9473,10292.0
2024-02-05 13:00:00,120.41,120.5,120.34,120.34,11114.0,119.0165,119.1055,118.9473,118.9473,11114.0
2024-02-05 13:30:00,120.29,120.61,120.29,120.53,8455.0,118.8979,119.2142,118.8979,119.1351,8455.0
2024-02-05 14:00:00,120.55,120.63,120.45,120.63,11919.0,119.1549,119.234,119.0561,119.234,11919.0
2024-02-05 14:30:00,120.66,120.9,120.61,120.88,11643.0,119.2636,119.5009,119.2142,119.4811,11643.0
2024-02-05 15:00:00,120.95,120.95,120.61,120.83,12578.0,119.5503,119.5503,119.2142,119.4317,12578.0
2024-02-05 15:30:00,120.85,120.9,120.26,120.27,102234.0,119.4514,119.5009,118.8683,118.8781,102234.0
2024-02-06 09:30:00,119.87,120.83,119.44,120.57,11698.0,118.4828,119.4317,118.0578,119.1747,11698.0
2024-02-06 10:00:00,120.48,120.99,120.41,120.92,13313.0,119.0857,119.5898,119.0165,119.5206,13313.0
2024-02-06 10:30:00,121.0,121.3,121.0,121.25,6450.0,119.5997,119.8962,119.5997,119.8468,6450.0
2024-02-06 11:00:00,121.23,121.45,121.14,121.35,3450.0,119.827,120.0445,119.7381,119.9457,3450.0
2024-02-06 11:30:00,121.31,121.37,121.25,121.31,6563.0,119.9061,119.9654,119.8468,119.9061,6563.0
2024-02-06 12:00:00,121.36,121.43,121.29,121.37,3372.0,119.9555,120.0247,119.8863,119.9654,3372.0
2024-02-06 12:30:00,121.29,121.36,121.18,121.19,3661.0,119.8863,119.9555,119.7776,119.7875,3661.0
2024-02-06 13:00:00,121.18,121.28,121.14,121.27,3548.0,119.7776,119.8765,119.7381,119.8666,3548.0
2024-02-06 13:30:00,121.3,121.33,121.18,121.28,5841.0,119.8962,119.9259,119.7776,119.8765,5841.0
2024-02-06 14:00:00,121.25,121.25,120.93,121.01,14714.0,119.8468,119.8468,119.5305,119.6096,14714.0
2024-02-06 14:30:00,121.04,121.19,121.03,121.12,5674.0,119.6392,119.7875,119.6294,119.7183,5674.0
2024-02-06 15:00:00,121.1,121.32,121.09,121.19,9616.0,119.6985,119.916,119.6887,119.7875,9616.0
2024-02-06 15:30:00,121.16,121.4,121.12,121.19,60447.0,119.7579,119.9951,119.7183,119.7875,60447.0
2024-02-07 09:30:00,121.56,122.24,121.56,121.93,13409.0,120.1532,120.8254,120.1532,120.5189,13409.0
2024-02-07 10:00:00,121.99,122.51,121.93,122.51,52295.0,120.5782,121.0922,120.5189,121.0922,52295.0
2024-02-07 10:30:00,122.56,122.57,122.07,122.15,22058.0,121.1416,121.1515,120.6573,120.7364,22058.0
2024-02-07 11:00:00,122.15,122.15,121.76,121.78,12978.0,120.7364,120.7364,120.3509,120.3707,12978.0
2024-02-07 11:30:00,121.8,122.07,121.76,121.97,23336.0,120.3904,120.6573,120.3509,120.5585,23336.0
2024-02-07 12:00:00,121.93,122.52,121.93,122.52,21053.0,120.5189,121.1021,120.5189,121.1021,21053.0
2024-02-07 12:30:00,122.52,122.68,122.44,122.44,4747.0,121.1021,121.2603,121.023,121.023,4747.0
2024-02-07 13:00:00,122.51,122.62,122.35,122.44,5802.0,121.0922,121.201,120.9341,121.023,5802.0
2024-02-07 13:30:00,122.45,122.55,122.3,122.44,9158.0,121.0329,121.1318,120.8847,121.023,9158.0
2024-02-07 14:00:00,122.47,122.59,122.4,122.45,9284.0,121.0527,121.1713,120.9835,121.0329,9284.0
2024-02-07 14:30:00,122.53,122.53,122.34,122.47,12734.0,121.112,121.112,120.9242,121.0527,12734.0
2024-02-07 15:00:00,122.49,122.54,122.25,122.35,20077.0,121.0725,121.1219,120.8352,120.9341,20077.0
2024-02-07 15:30:00,122.34,122.57,122.24,122.47,107061.0,120.9242,121.1515,120.8254,121.0527,107061.0
2024-02-08 09:30:00,123.52,125.11,123.3,124.42,73649.0,122.0905,123.6621,121.8731,122.9801,73649.0
2024-02-08 10:00:00,124.36,124.53,123.46,124.12,46287.0,122.9208,123.0888,122.0312,122.6836,46287.0
2024-02-08 10:30:00,124.23,124.38,123.49,123.5,20703.0,122.7923,122.9406,122.0609,122.0708,20703.0
2024-02-08 11:00:00,123.59,123.76,122.63,122.91,16414.0,122.1597,122.3278,121.2108,121.4876,16414.0
2024-02-08 11:30:00,122.92,123.16,122.48,123.16,13689.0,121.4975,121.7347,121.0626,121.7347,13689.0
2024-02-08 12:00:00,123.19,123.25,123.02,123.05,11676.0,121.7644,121.8237,121.5963,121.626,11676.0
2024-02-08 12:30:00,123.04,123.37,123.04,123.11,12296.0,121.6161,121.9423,121.6161,121.6853,12296.0
2024-02-08 13:00:00,123.13,123.16,122.74,122.76,13742.0,121.7051,121.7347,121.3196,121.3393,13742.0
2024-02-08 13:30:00,122.74,123.53,122.7,123.5,12542.0,121.3196,122.1004,121.28,122.0708,12542.0
2024-02-08 14:00:00,123.45,124.14,123.45,124.13,18803.0,122.0213,122.7034,122.0213,122.6935,18803.0
2024-02-08 14:30:00,124.09,124.72,124.09,124.65,17868.0,122.6539,123.2767,122.6539,123.2075,17868.0
2024-02-08 15:00:00,124.64,124.87,124.27,124.81,26455.0,123.1976,123.4249,122.8319,123.3656,26455.0
2024-02-08 15:30:00,124.86,124.98,124.64,124.96,102803.0,123.415,123.5336,123.1976,123.5139,102803.0
2024-02-09 09:30:00,124.6,125.05,123.98,124.37,16456.0,123.158,123.6028,122.5452,122.9307,16456.0
2024-02-09 10:00:00,124.43,124.69,124.29,124.57,12311.0,122.99,123.247,122.8516,123.1284,12311.0
2024-02-09 10:30:00,124.55,124.86,124.44,124.85,22349.0,123.1086,123.415,122.9999,123.4051,22349.0
2024-02-09 11:00:00,124.77,124.95,124.57,124.6,12891.0,123.3261,123.504,123.1284,123.158,12891.0
2024-02-09 11:30:00,124.53,124.67,124.48,124.59,12443.0,123.0888,123.2272,123.0394,123.1482,12443.0
2024-02-09 12:00:00,124.59,124.88,124.46,124.88,11698.0,123.1482,123.4348,123.0197,123.4348,11698.0
2024-02-09 12:30:00,124.85,125.02,124.81,124.85,8870.0,123.4051,123.5732,123.3656,123.4051,8870.0
2024-02-09 13:00:00,124.83,125.3,124.8,125.3,9653.0,123.3854,123.8499,123.3557,123.8499,9653.0
2024-02-09 13:30:00,125.32,125.7,125.24,125.65,6831.0,123.8697,124.2453,123.7906,124.1959,6831.0
2024-02-09 14:00:00,125.65,125.79,125.49,125.57,13343.0,124.1959,124.3343,124.0377,124.1168,13343.0
2024-02-09 14:30:00,125.57,125.75,125.51,125.57,15655.0,124.1168,124.2947,124.0575,124.1168,15655.0
2024-02-09 15:00:00,125.52,125.86,125.42,125.85,16937.0,124.0674,124.4035,123.9686,124.3936,16937.0
2024-02-09 15:30:00,125.88,125.98,125.59,125.93,100555.0,124.4232,124.5221,124.1366,124.4726,100555.0
2024-02-12 09:30:00,125.98,126.45,125.9,125.99,11088.0,124.5221,124.9866,124.443,124.532,11088.0
2024-02-12 10:00:00,125.93,126.11,125.77,125.82,7387.0,124.4726,124.6506,124.3145,124.3639,7387.0
2024-02-12 10:30:00,125.82,126.33,125.76,126.2,7722.0,124.3639,124.868,124.3046,124.7395,7722.0
2024-02-12 11:00:00,126.2,126.5,126.16,126.49,8924.0,124.7395,125.0361,124.7,125.0262,8924.0
2024-02-12 11:30:00,126.47,126.71,126.47,126.64,10895.0,125.0064,125.2436,125.0064,125.1744,10895.0
2024-02-12 12:00:00,126.65,126.82,126.47,126.54,29300.0,125.1843,125.3523,125.0064,125.0756,29300.0
2024-02-12 12:30:00,126.54,126.54,126.24,126.46,31478.0,125.0756,125.0756,124.7791,124.9965,31478.0
2024-02-12 13:00:00,126.5,127.02,126.49,126.96,9124.0,125.0361,125.55,125.0262,125.4907,9124.0
2024-02-12 13:30:00,126.96,127.36,126.95,127.2,17490.0,125.4907,125.8861,125.4808,125.728,17490.0
2024-02-12 14:00:00,127.19,127.35,127.03,127.04,12947.0,125.7181,125.8762,125.5599,125.5698,12947.0
2024-02-12 14:30:00,127.02,127.14,126.72,126.89,8321.0,125.55,125.6686,125.2535,125.4215,8321.0
2024-02-12 15:00:00,126.92,126.98,126.72,126.74,14833.0,125.4512,125.5105,125.2535,125.2733,14833.0
2024-02-12 15:30:00,126.76,126.76,126.25,126.33,81750.0,125.293,125.293,124.7889,124.868,81750.0
2024-02-13 09:30:00,126.58,127.31,126.23,126.28,21530.0,125.1151,125.8367,124.7692,124.8186,21530.0
2024-02-13 10:00:00,126.16,126.3,125.52,125.59,33463.0,124.7,124.8384,124.0674,124.1366,33463.0
2024-02-13 10:30:00,125.63,125.66,124.98,125.16,23818.0,124.1761,124.2058,123.5336,123.7116,23818.0
2024-02-13 11:00:00,125.18,126.51,125.17,126.26,54067.0,123.7313,125.0459,123.7214,124.7988,54067.0
2024-02-13 11:30:00,126.05,126.27,125.99,126.08,19872.0,124.5913,124.8087,124.532,124.6209,19872.0
2024-02-13 12:00:00,126.12,126.19,126.05,126.14,9469.0,124.6604,124.7296,124.5913,124.6802,9469.0
2024-02-13 12:30:00,126.11,126.11,125.76,125.8,5774.0,124.6506,124.6506,124.3046,124.3442,5774.0
2024-02-13 13:00:00,125.8,125.8,125.21,125.23,9932.0,124.3442,124.3442,123.761,123.7807,9932.0
2024-02-13 13:30:00,125.19,125.34,125.19,125.29,8514.0,123.7412,123.8895,123.7412,123.8401,8514.0
2024-02-13 14:00:00,125.27,125.31,124.97,125.02,12084.0,123.8203,123.8598,123.5238,123.5732,12084.0
2024-02-13 14:30:00,124.99,125.1,124.64,124.75,20819.0,123.5435,123.6523,123.1976,123.3063,20819.0
2024-02-13 15:00:00,124.71,124.77,124.54,124.77,15737.0,123.2668,123.3261,123.0987,123.3261,15737.0
2024-02-13 15:30:00,124.78,125.49,124.75,125.47,84468.0,123.336,124.0377,123.3063,124.018,84468.0
2024-02-14 09:30:00,125.78,126.43,125.49,125.5,11787.0,124.3244,124.9669,124.0377,124.0476,11787.0
2024-02-14 10:00:00,125.5,126.35,125.49,126.23,13228.0,124.0476,124.8878,124.0377,124.7692,13228.0
2024-02-14 10:30:00,126.08,126.19,125.48,125.51,8033.0,124.6209,124.7296,124.0279,124.0575,8033.0
2024-02-14 11:00:00,125.49,126.06,125.16,125.85,33342.0,124.0377,124.6011,123.7116,124.3936,33342.0
2024-02-14 11:30:00,125.8,125.94,125.64,125.72,6214.0,124.3442,124.4825,124.186,124.2651,6214.0
2024-02-14 12:00:00,125.62,125.74,125.39,125.65,5016.0,124.1662,124.2848,123.9389,124.1959,5016.0
2024-02-14 12:30:00,125.69,125.87,125.69,125.76,7617.0,124.2354,124.4133,124.2354,124.3046,7617.0
2024-02-14 13:00:00,125.8,125.82,125.53,125.63,15940.0,124.3442,124.3639,124.0773,124.1761,15940.0
2024-02-14 13:30:00,125.62,125.75,125.57,125.6,8546.0,124.1662,124.2947,124.1168,124.1465,8546.0
2024-02-14 14:00:00,125.59,125.63,125.3,125.59,7787.0,124.1366,124.1761,123.8499,124.1366,7787.0
2024-02-14 14:30:00,125.58,125.71,125.54,125.64,12152.0,124.1267,124.2552,124.0872,124.186,12152.0
2024-02-14 15:00:00,125.63,125.77,125.52,125.72,18564.0,124.1761,124.3145,124.0674,124.2651,18564.0
2024-02-14 15:30:00,125.68,125.76,125.34,125.39,104909.0,124.2255,124.3046,123.8895,123.9389,104909.0
2024-02-15 09:30:00,125.7,126.3,125.7,125.96,13733.0,124.2453,124.8384,124.2453,124.5023,13733.0
2024-02-15 10:00:00,126.06,126.27,125.73,126.18,13046.0,124.6011,124.8087,124.275,124.7198,13046.0
2024-02-15 10:30:00,126.11,126.3,125.88,126.24,9747.0,124.6506,124.8384,124.4232,124.7791,9747.0
2024-02-15 11:00:00,126.23,126.32,126.16,126.18,9593.0,124.7692,124.8581,124.7,124.7198,9593.0
2024-02-15 11:30:00,126.2,126.31,126.11,126.15,34431.0,124.7395,124.8483,124.6506,124.6901,34431.0
2024-02-15 12:00:00,126.14,126.27,126.11,126.18,7459.0,124.6802,124.8087,124.6506,124.7198,7459.0
2024-02-15 12:30:00,126.19,126.3,126.14,126.2,6555.0,124.7296,124.8384,124.6802,124.7395,6555.0
2024-02-15 13:00:00,126.12,126.3,126.08,126.19,11153.0,124.6604,124.8384,124.6209,124.7296,11153.0
2024-02-15 13:30:00,126.21,126.31,125.99,126.23,11798.0,124.7494,124.8483,124.532,124.7692,11798.0
2024-02-15 14:00:00,126.26,126.59,126.25,126.56,34938.0,124.7988,125.125,124.7889,125.0954,34938.0
2024-02-15 14:30:00,126.57,126.68,126.28,126.34,34192.0,125.1052,125.214,124.8186,124.8779,34192.0
2024-02-15 15:00:00,126.46,126.52,126.14,126.18,9751.0,124.9965,125.0558,124.6802,124.7198,9751.0
2024-02-15 15:30:00,126.16,126.21,125.64,125.81,69088.0,124.7,124.7494,124.186,124.354,69088.0
2024-02-16 09:30:00,125.6,126.18,125.3,125.65,21174.0,124.1465,124.7198,123.8499,124.1959,21174.0
2024-02-16 10:00:00,125.81,126.34,125.8,126.22,8605.0,124.354,124.8779,124.3442,124.7593,8605.0
2024-02-16 10:30:00,126.16,126.33,126.01,126.24,7101.0,124.7,124.868,124.5517,124.7791,7101.0
2024-02-16 11:00:00,126.21,126.5,126.03,126.47,9773.0,124.7494,125.0361,124.5715,125.0064,9773.0
2024-02-16 11:30:00,126.49,126.64,126.36,126.46,6975.0,125.0262,125.1744,124.8977,124.9965,6975.0
2024-02-16 12:00:00,126.45,126.56,126.42,126.43,7706.0,124.9866,125.0954,124.957,124.9669,7706.0
2024-02-16 12:30:00,126.43,126.59,126.17,126.17,18576.0,124.9669,125.125,124.7099,124.7099,18576.0
2024-02-16 13:00:00,126.19,126.31,125.93,126.28,8748.0,124.7296,124.8483,124.4726,124.8186,8748.0
2024-02-16 13:30:00,126.33,126.34,126.24,126.34,6519.0,124.868,124.8779,124.7791,124.8779,6519.0
2024-02-16 14:00:00,126.38,126.42,126.2,126.27,5676.0,124.9174,124.957,124.7395,124.8087,5676.0
2024-02-16 14:30:00,126.27,126.27,125.82,125.88,6742.0,124.8087,124.8087,124.3639,124.4232,6742.0
2024-02-16 15:00:00,125.96,125.96,125.85,125.87,5328.0,124.5023,124.5023,124.3936,124.4133,5328.0
2024-02-16 15:30:00,125.9,125.95,125.21,125.57,72126.0,124.443,124.4924,123.761,124.1168,72126.0
2024-02-20 09:30:00,125.08,126.07,124.94,125.81,12183.0,123.6325,124.611,123.4941,124.354,12183.0
2024-02-20 10:00:00,125.78,126.77,125.77,126.66,11471.0,124.3244,125.3029,124.3145,125.1942,11471.0
2024-02-20 10:30:00,126.71,126.79,126.37,126.42,17960.0,125.2436,125.3227,124.9076,124.957,17960.0
2024-02-20 11:00:00,126.36,126.4,126.18,126.3,10667.0,124.8977,124.9372,124.7198,124.8384,10667.0
2024-02-20 11:30:00,126.33,126.41,126.06,126.06,10245.0,124.868,124.9471,124.6011,124.6011,10245.0
2024-02-20 12:00:00,126.06,126.17,125.93,125.98,11487.0,124.6011,124.7099,124.4726,124.5221,11487.0
2024-02-20 12:30:00,125.98,126.05,125.86,125.93,7542.0,124.5221,124.5913,124.4035,124.4726,7542.0
2024-02-20 13:00:00,125.94,126.01,125.66,125.66,9904.0,124.4825,124.5517,124.2058,124.2058,9904.0
2024-02-20 13:30:00,125.68,125.89,125.66,125.85,12705.0,124.2255,124.4331,124.2058,124.3936,12705.0
2024-02-20 14:00:00,125.87,125.89,125.75,125.87,8363.0,124.4133,124.4331,124.2947,124.4133,8363.0
2024-02-20 14:30:00,125.85,126.0,125.81,125.92,12622.0,124.3936,124.5418,124.354,124.4628,12622.0
2024-02-20 15:00:00,125.93,125.94,125.74,125.88,18228.0,124.4726,124.4825,124.2848,124.4232,18228.0
2024-02-20 15:30:00,125.88,125.88,125.49,125.85,77266.0,124.4232,124.4232,124.0377,124.3936,77266.0
2024-02-21 09:30:00,126.25,126.25,125.56,126.07,13426.0,124.7889,124.7889,124.1069,124.611,13426.0
2024-02-21 10:00:00,126.15,126.15,125.89,126.05,4570.0,124.6901,124.6901,124.4331,124.5913,4570.0
2024-02-21 10:30:00,125.99,126.11,125.9,126.11,5188.0,124.532,124.6506,124.443,124.6506,5188.0
2024-02-21 11:00:00,126.13,126.13,125.77,125.83,2200.0,124.6703,124.6703,124.3145,124.3738,2200.0
2024-02-21 11:30:00,125.8,125.86,125.67,125.74,5090.0,124.3442,124.4035,124.2157,124.2848,5090.0
2024-02-21 12:00:00,125.74,125.97,125.74,125.87,4518.0,124.2848,124.5122,124.2848,124.4133,4518.0
2024-02-21 12:30:00,125.86,125.94,125.74,125.89,5973.0,124.4035,124.4825,124.2848,124.4331,5973.0
2024-02-21 13:00:00,125.89,125.9,125.66,125.9,6948.0,124.4331,124.443,124.2058,124.443,6948.0
2024-02-21 13:30:00,125.91,126.16,125.81,126.13,8460.0,124.4529,124.7,124.354,124.6703,8460.0
2024-02-21 14:00:00,126.11,126.25,126.07,126.25,9142.0,124.6506,124.7889,124.611,124.7889,9142.0
2024-02-21 14:30:00,126.25,126.25,126.0,126.02,16350.0,124.7889,124.7889,124.5418,124.5616,16350.0
2024-02-21 15:00:00,126.02,126.04,125.7,125.86,9452.0,124.5616,124.5814,124.2453,124.4035,9452.0
2024-02-21 15:30:00,125.85,126.62,125.81,126.59,74776.0,124.3936,125.1547,124.354,125.125,74776.0
2024-02-22 09:30:00,127.12,132.0,126.31,126.44,102139.0,125.6489,130.4724,124.8483,124.9767,102139.0
2024-02-22 10:00:00,126.56,126.92,126.42,126.67,13176.0,125.0954,125.4512,124.957,125.2041,13176.0
2024-02-22 10:30:00,126.62,126.87,126.42,126.8,9572.0,125.1547,125.4018,124.957,125.3326,9572.0
2024-02-22 11:00:00,126.78,126.83,126.64,126.72,5498.0,125.3128,125.3622,125.1744,125.2535,5498.0
2024-02-22 11:30:00,126.7,126.79,126.59,126.63,4511.0,125.2337,125.3227,125.125,125.1645,4511.0
2024-02-22 12:00:00,126.62,126.81,126.61,126.76,6083.0,125.1547,125.3425,125.1448,125.293,6083.0
2024-02-22 12:30:00,126.71,126.73,126.63,126.72,4655.0,125.2436,125.2634,125.1645,125.2535,4655.0
2024-02-22 13:00:00,126.7,126.91,126.56,126.9,8989.0,125.2337,125.4413,125.0954,125.4314,8989.0
2024-02-22 13:30:00,126.92,126.95,126.67,126.73,8103.0,125.4512,125.4808,125.2041,125.2634,8103.0
2024-02-22 14:00:00,126.67,127.17,126.66,127.13,8240.0,125.2041,125.6983,125.1942,125.6588,8240.0
2024-02-22 14:30:00,127.07,127.11,126.75,126.77,7223.0,125.5995,125.639,125.2832,125.3029,7223.0
2024-02-22 15:00:00,126.76,127.07,126.75,126.97,10433.0,125.293,125.5995,125.2832,125.5006,10433.0
2024-02-22 15:30:00,126.93,127.4,126.9,127.37,54505.0,125.4611,125.9256,125.4314,125.896,54505.0
2024-02-23 09:30:00,126.7,127.63,126.45,127.62,21267.0,125.2337,126.153,124.9866,126.1431,21267.0
2024-02-23 10:00:00,127.68,127.71,127.29,127.6,10769.0,126.2024,126.232,125.8169,126.1233,10769.0
2024-02-23 10:30:00,127.59,127.68,127.42,127.68,9759.0,126.1134,126.2024,125.9454,126.2024,9759.0
2024-02-23 11:00:00,127.72,127.72,127.31,127.45,7066.0,126.2419,126.2419,125.8367,125.9751,7066.0
2024-02-23 11:30:00,127.42,127.45,127.29,127.29,9912.0,125.9454,125.9751,125.8169,125.8169,9912.0
2024-02-23 12:00:00,127.29,127.36,127.2,127.25,9605.0,125.8169,125.8861,125.728,125.7774,9605.0
2024-02-23 12:30:00,127.22,127.43,127.21,127.24,7040.0,125.7477,125.9553,125.7378,125.7675,7040.0
2024-02-23 13:00:00,127.16,127.2,127.04,127.06,11176.0,125.6884,125.728,125.5698,125.5896,11176.0
2024-02-23 13:30:00,127.04,127.23,127.04,127.06,7721.0,125.5698,125.7576,125.5698,125.5896,7721.0
2024-02-23 14:00:00,127.08,127.12,126.85,126.88,7062.0,125.6093,125.6489,125.382,125.4117,7062.0
2024-02-23 14:30:00,126.86,126.93,126.76,126.91,7104.0,125.3919,125.4611,125.293,125.4413,7104.0
2024-02-23 15:00:00,126.9,127.1,126.88,126.99,8398.0,125.4314,125.6291,125.4117,125.5204,8398.0
2024-02-23 15:30:00,127.0,127.1,126.82,126.88,69997.0,125.5303,125.6291,125.3523,125.4117,69997.0
2024-02-26 09:30:00,126.48,127.3,126.28,127.18,48149.0,125.0163,125.8268,124.8186,125.7082,48149.0
2024-02-26 10:00:00,127.07,127.07,126.72,126.81,15487.0,125.5995,125.5995,125.2535,125.3425,15487.0
2024-02-26 10:30:00,126.75,126.97,126.65,126.94,15075.0,125.2832,125.5006,125.1843,125.471,15075.0
2024-02-26 11:00:00,126.97,126.97,126.5,126.62,8045.0,125.5006,125.5006,125.0361,125.1547,8045.0
2024-02-26 11:30:00,126.66,126.85,126.52,126.85,19873.0,125.1942,125.382,125.0558,125.382,19873.0
2024-02-26 12:00:00,126.76,126.82,126.61,126.76,22000.0,125.293,125.3523,125.1448,125.293,22000.0
2024-02-26 12:30:00,126.69,126.69,126.58,126.61,6977.0,125.2239,125.2239,125.1151,125.1448,6977.0
2024-02-26 13:00:00,126.62,126.7,126.54,126.66,17132.0,125.1547,125.2337,125.0756,125.1942,17132.0
2024-02-26 13:30:00,126.65,127.01,126.6,126.98,7042.0,125.1843,125.5401,125.1349,125.5105,7042.0
2024-02-26 14:00:00,126.94,127.23,126.94,127.22,10419.0,125.471,125.7576,125.471,125.7477,10419.0
2024-02-26 14:30:00,127.22,127.23,127.09,127.17,3811.0,125.7477,125.7576,125.6192,125.6983,3811.0
2024-02-26 15:00:00,127.19,127.34,127.12,127.22,15770.0,125.7181,125.8663,125.6489,125.7477,15770.0
2024-02-26 15:30:00,127.22,127.29,127.03,127.05,55789.0,125.7477,125.8169,125.5599,125.5797,55789.0
2024-02-27 09:30:00,126.92,127.5,126.85,127.08,28830.0,125.4512,126.0245,125.382,125.6093,28830.0
2024-02-27 10:00:00,127.0,127.09,126.55,127.09,18947.0,125.5303,125.6192,125.0855,125.6192,18947.0
2024-02-27 10:30:00,127.12,127.18,126.97,127.07,4994.0,125.6489,125.7082,125.5006,125.5995,4994.0
2024-02-27 11:00:00,127.16,127.22,127.05,127.18,6036.0,125.6884,125.7477,125.5797,125.7082,6036.0
2024-02-27 11:30:00,127.2,127.51,127.09,127.41,10103.0,125.728,126.0344,125.6192,125.9355,10103.0
2024-02-27 12:00:00,127.4,127.41,127.21,127.36,5770.0,125.9256,125.9355,125.7378,125.8861,5770.0
2024-02-27 12:30:00,127.35,127.72,127.34,127.69,16533.0,125.8762,126.2419,125.8663,126.2123,16533.0
2024-02-27 13:00:00,127.69,127.86,127.52,127.81,12139.0,126.2123,126.3803,126.0442,126.3309,12139.0
2024-02-27 13:30:00,127.78,127.78,127.57,127.67,9436.0,126.3012,126.3012,126.0937,126.1925,9436.0
2024-02-27 14:00:00,127.66,127.73,127.55,127.65,4934.0,126.1826,126.2518,126.0739,126.1727,4934.0
2024-02-27 14:30:00,127.68,127.78,127.55,127.63,9128.0,126.2024,126.3012,126.0739,126.153,9128.0
2024-02-27 15:00:00,127.65,127.93,127.65,127.88,9462.0,126.1727,126.4495,126.1727,126.4001,9462.0
2024-02-27 15:30:00,127.88,128.28,127.85,128.22,45192.0,126.4001,126.7955,126.3704,126.7361,45192.0
2024-02-28 09:30:00,128.0,129.08,128.0,129.02,16510.0,126.5187,127.5862,126.5187,127.5269,16510.0
2024-02-28 10:00:00,129.1,129.18,128.37,128.5,9683.0,127.606,127.685,126.8844,127.0129,9683.0
2024-02-28 10:30:00,128.5,128.76,128.39,128.74,7643.0,127.0129,127.2699,126.9042,127.2501,7643.0
2024-02-28 11:00:00,128.78,128.83,128.43,128.46,7501.0,127.2897,127.3391,126.9437,126.9734,7501.0
2024-02-28 11:30:00,128.48,128.55,128.32,128.35,7425.0,126.9931,127.0623,126.835,126.8646,7425.0
2024-02-28 12:00:00,128.37,128.46,128.31,128.43,12280.0,126.8844,126.9734,126.8251,126.9437,12280.0
2024-02-28 12:30:00,128.43,128.63,128.42,128.61,9278.0,126.9437,127.1414,126.9338,127.1216,9278.0
2024-02-28 13:00:00,128.63,128.77,128.61,128.71,7576.0,127.1414,127.2798,127.1216,127.2205,7576.0
2024-02-28 13:30:00,128.75,128.81,128.64,128.77,8714.0,127.26,127.3193,127.1513,127.2798,8714.0
2024-02-28 14:00:00,128.75,128.75,128.43,128.59,7060.0,127.26,127.26,126.9437,127.1019,7060.0
2024-02-28 14:30:00,128.58,128.68,128.57,128.65,7410.0,127.092,127.1908,127.0821,127.1612,7410.0
2024-02-28 15:00:00,128.66,128.76,128.36,128.41,8976.0,127.1711,127.2699,126.8745,126.9239,8976.0
2024-02-28 15:30:00,128.41,128.56,128.32,128.42,45473.0,126.9239,127.0722,126.835,126.9338,45473.0
2024-02-29 09:30:00,128.73,129.06,128.15,128.27,7258.0,127.2402,127.5664,126.667,126.7856,7258.0
2024-02-29 10:00:00,128.34,128.68,127.58,127.66,6407.0,126.8548,127.1908,126.1036,126.1826,6407.0
2024-02-29 10:30:00,127.61,127.69,127.21,127.35,9229.0,126.1332,126.2123,125.7378,125.8762,9229.0
2024-02-29 11:00:00,127.29,127.4,127.17,127.32,7737.0,125.8169,125.9256,125.6983,125.8466,7737.0
2024-02-29 11:30:00,127.27,127.32,126.77,126.77,6671.0,125.7971,125.8466,125.3029,125.3029,6671.0
2024-02-29 12:00:00,126.81,127.01,126.73,126.97,6203.0,125.3425,125.5401,125.2634,125.5006,6203.0
2024-02-29 12:30:00,126.95,127.11,126.91,127.0,3838.0,125.4808,125.639,125.4413,125.5303,3838.0
2024-02-29 13:00:00,127.0,127.03,126.71,126.73,4989.0,125.5303,125.5599,125.2436,125.2634,4989.0
2024-02-29 13:30:00,126.74,126.82,126.7,126.71,6574.0,125.2733,125.3523,125.2337,125.2436,6574.0
2024-02-29 14:00:00,126.72,126.72,126.46,126.46,4680.0,125.2535,125.2535,124.9965,124.9965,4680.0
2024-02-29 14:30:00,126.47,126.56,126.37,126.51,6497.0,125.0064,125.0954,124.9076,125.0459,6497.0
2024-02-29 15:00:00,126.53,126.75,126.51,126.75,8039.0,125.0657,125.2832,125.0459,125.2832,8039.0
2024-02-29 15:30:00,126.77,127.15,126.74,126.9,90227.0,125.3029,125.6785,125.2733,125.4314,90227.0
2024-03-01 09:30:00,126.87,127.37,126.15,126.33,8232.0,125.4018,125.896,124.6901,124.868,8232.0
2024-03-01 10:00:00,126.46,126.64,126.32,126.58,4108.0,124.9965,125.1744,124.8581,125.1151,4108.0
2024-03-01 10:30:00,126.57,126.65,126.21,126.32,15516.0,125.1052,125.1843,124.7494,124.8581,15516.0
2024-03-01 11:00:00,126.31,126.38,125.83,125.84,6825.0,124.8483,124.9174,124.3738,124.3837,6825.0
2024-03-01 11:30:00,125.84,126.02,125.75,126.01,6766.0,124.3837,124.5616,124.2947,124.5517,6766.0
2024-03-01 12:00:00,125.97,126.17,125.97,126.06,4808.0,124.5122,124.7099,124.5122,124.6011,4808.0
2024-03-01 12:30:00,126.06,126.2,126.02,126.04,3806.0,124.6011,124.7395,124.5616,124.5814,3806.0
2024-03-01 13:00:00,125.93,126.0,125.81,125.99,5479.0,124.4726,124.5418,124.354,124.532,5479.0
2024-03-01 13:30:00,126.0,126.0,125.69,125.84,15767.0,124.5418,124.5418,124.2354,124.3837,15767.0
2024-03-01 14:00:00,125.84,126.24,125.84,126.24,9368.0,124.3837,124.7791,124.3837,124.7791,9368.0
2024-03-01 14:30:00,126.27,126.31,126.1,126.3,9770.0,124.8087,124.8483,124.6407,124.8384,9770.0
2024-03-01 15:00:00,126.21,126.5,126.07,126.45,11078.0,124.7494,125.0361,124.611,124.9866,11078.0
2024-03-01 15:30:00,126.5,126.5,126.13,126.17,41831.0,125.0361,125.0361,124.6703,124.7099,41831.0
2024-03-04 09:30:00,125.77,127.01,125.57,126.73,14472.0,124.3145,125.5401,124.1168,125.2634,14472.0
2024-03-04 10:00:00,126.84,126.85,126.39,126.7,4586.0,125.3721,125.382,124.9273,125.2337,4586.0
2024-03-04 10:30:00,126.67,126.8,126.49,126.63,8882.0,125.2041,125.3326,125.0262,125.1645,8882.0
2024-03-04 11:00:00,126.59,126.7,126.48,126.65,3805.0,125.125,125.2337,125.0163,125.1843,3805.0
2024-03-04 11:30:00,126.69,126.8,126.53,126.54,7793.0,125.2239,125.3326,125.0657,125.0756,7793.0
2024-03-04 12:00:00,126.53,126.56,126.37,126.47,9990.0,125.0657,125.0954,124.9076,125.0064,9990.0
2024-03-04 12:30:00,126.51,126.62,126.48,126.56,3457.0,125.0459,125.1547,125.0163,125.0954,3457.0
2024-03-04 13:00:00,126.57,126.69,126.5,126.59,4248.0,125.1052,125.2239,125.0361,125.125,4248.0
2024-03-04 13:30:00,126.62,126.74,126.57,126.67,4126.0,125.1547,125.2733,125.1052,125.2041,4126.0
2024-03-04 14:00:00,126.67,126.7,126.4,126.47,5921.0,125.2041,125.2337,124.9372,125.0064,5921.0
2024-03-04 14:30:00,126.48,126.76,126.45,126.63,8102.0,125.0163,125.293,124.9866,125.1645,8102.0
2024-03-04 15:00:00,126.62,126.62,126.33,126.36,5087.0,125.1547,125.1547,124.868,124.8977,5087.0
2024-03-04 15:30:00,126.32,126.4,126.22,126.3,29208.0,124.8581,124.9372,124.7593,124.8384,29208.0
2024-03-05 09:30:00,125.87,127.16,125.87,127.16,14926.0,124.4133,125.6884,124.4133,125.6884,14926.0
2024-03-05 10:00:00,127.29,127.65,126.93,127.04,12164.0,125.8169,126.1727,125.4611,125.5698,12164.0
2024-03-05 10:30:00,126.99,127.12,126.81,127.07,8968.0,125.5204,125.6489,125.3425,125.5995,8968.0
2024-03-05 11:00:00,127.2,127.23,126.89,126.96,4358.0,125.728,125.7576,125.4215,125.4907,4358.0
2024-03-05 11:30:00,127.05,127.09,126.85,126.91,8505.0,125.5797,125.6192,125.382,125.4413,8505.0
2024-03-05 12:00:00,126.98,127.08,126.9,127.0,6587.0,125.5105,125.6093,125.4314,125.5303,6587.0
2024-03-05 12:30:00,126.98,126.98,126.81,126.89,3454.0,125.5105,125.5105,125.3425,125.4215,3454.0
2024-03-05 13:00:00,126.94,126.99,126.85,126.95,5772.0,125.471,125.5204,125.382,125.4808,5772.0
2024-03-05 13:30:00,127.0,127.0,126.71,126.71,3319.0,125.5303,125.5303,125.2436,125.2436,3319.0
2024-03-05 14:00:00,126.72,126.84,126.69,126.73,4985.0,125.2535,125.3721,125.2239,125.2634,4985.0
2024-03-05 14:30:00,126.71,126.8,126.38,126.4,9583.0,125.2436,125.3326,124.9174,124.9372,9583.0
2024-03-05 15:00:00,126.35,126.35,126.0,126.03,7396.0,124.8878,124.8878,124.5418,124.5715,7396.0
2024-03-05 15:30:00,126.01,126.47,125.98,126.32,46571.0,124.5517,125.0064,124.5221,124.8581,46571.0
2024-03-06 09:30:00,126.75,127.03,126.0,127.03,13255.0,125.2832,125.5599,124.5418,125.5599,13255.0
2024-03-06 10:00:00,127.06,127.21,126.95,127.04,8818.0,125.5896,125.7378,125.4808,125.5698,8818.0
2024-03-06 10:30:00,127.03,127.27,126.95,127.09,7869.0,125.5599,125.7971,125.4808,125.6192,7869.0
2024-03-06 11:00:00,127.14,127.81,127.08,127.81,11325.0,125.6686,126.3309,125.6093,126.3309,11325.0
2024-03-06 11:30:00,127.74,127.78,127.17,127.2,7163.0,126.2617,126.3012,125.6983,125.728,7163.0
2024-03-06 12:00:00,127.24,127.7,127.24,127.5,7650.0,125.7675,126.2222,125.7675,126.0245,7650.0
2024-03-06 12:30:00,127.49,127.7,127.49,127.55,4092.0,126.0146,126.2222,126.0146,126.0739,4092.0
2024-03-06 13:00:00,127.54,127.75,127.49,127.73,5373.0,126.064,126.2716,126.0146,126.2518,5373.0
2024-03-06 13:30:00,127.69,127.69,127.14,127.32,6991.0,126.2123,126.2123,125.6686,125.8466,6991.0
2024-03-06 14:00:00,127.29,127.64,127.18,127.64,14397.0,125.8169,126.1629,125.7082,126.1629,14397.0
2024-03-06 14:30:00,127.64,127.7,127.47,127.56,6631.0,126.1629,126.2222,125.9948,126.0838,6631.0
2024-03-06 15:00:00,127.54,127.69,127.44,127.58,9487.0,126.064,126.2123,125.9652,126.1036,9487.0
2024-03-06 15:30:00,127.59,128.18,127.51,128.1,50046.0,126.1134,126.6966,126.0344,126.6175,50046.0
2024-03-07 09:30:00,128.0,128.61,127.55,128.41,39457.0,126.5187,127.1216,126.0739,126.9239,39457.0
2024-03-07 10:00:00,128.46,128.47,127.99,128.37,23703.0,126.9734,126.9833,126.5088,126.8844,23703.0
2024-03-07 10:30:00,128.36,128.36,128.04,128.15,16107.0,126.8745,126.8745,126.5582,126.667,16107.0
2024-03-07 11:00:00,128.1,128.12,127.55,127.76,15659.0,126.6175,126.6373,126.0739,126.2815,15659.0
2024-03-07 11:30:00,127.76,127.76,127.51,127.75,10408.0,126.2815,126.2815,126.0344,126.2716,10408.0
2024-03-07 12:00:00,127.77,127.79,127.46,127.56,11661.0,126.2914,126.3111,125.9849,126.0838,11661.0
2024-03-07 12:30:00,127.48,127.55,127.31,127.31,4753.0,126.0047,126.0739,125.8367,125.8367,4753.0
2024-03-07 13:00:00,127.28,127.55,127.28,127.36,5175.0,125.807,126.0739,125.807,125.8861,5175.0
2024-03-07 13:30:00,127.39,127.59,127.17,127.59,10254.0,125.9158,126.1134,125.6983,126.1134,10254.0
2024-03-07 14:00:00,127.55,127.55,127.26,127.27,5709.0,126.0739,126.0739,125.7873,125.7971,5709.0
2024-03-07 14:30:00,127.27,127.41,127.17,127.35,14026.0,125.7971,125.9355,125.6983,125.8762,14026.0
2024-03-07 15:00:00,127.35,127.5,127.32,127.4,13610.0,125.8762,126.0245,125.8466,125.9256,13610.0
2024-03-07 15:30:00,127.39,127.56,127.17,127.19,44031.0,125.9158,126.0838,125.6983,125.7181,44031.0
2024-03-08 09:30:00,127.13,127.81,126.71,127.05,15571.0,125.6588,126.3309,125.2436,125.5797,15571.0
2024-03-08 10:00:00,127.17,127.24,126.4,126.43,6827.0,125.6983,125.7675,124.9372,124.9669,6827.0
2024-03-08 10:30:00,126.4,126.78,126.4,126.63,7162.0,124.9372,125.3128,124.9372,125.1645,7162.0
2024-03-08 11:00:00,126.62,126.77,126.37,126.43,14550.0,125.1547,125.3029,124.9076,124.9669,14550.0
2024-03-08 11:30:00,126.43,126.6,126.2,126.27,14733.0,124.9669,125.1349,124.7395,124.8087,14733.0
2024-03-08 12:00:00,126.29,126.67,126.25,126.46,12863.0,124.8285,125.2041,124.7889,124.9965,12863.0
2024-03-08 12:30:00,126.22,126.44,125.6,125.91,28752.0,124.7593,124.9767,124.1465,124.4529,28752.0
2024-03-08 13:00:00,125.9,125.9,125.37,125.37,25120.0,124.443,124.443,123.9191,123.9191,25120.0
2024-03-08 13:30:00,125.31,125.39,124.9,124.9,24805.0,123.8598,123.9389,123.4546,123.4546,24805.0
2024-03-08 14:00:00,124.9,124.95,124.41,124.43,28589.0,123.4546,123.504,122.9702,122.99,28589.0
2024-03-08 14:30:00,124.38,124.43,123.33,123.48,51696.0,122.9406,122.99,121.9027,122.051,51696.0
2024-03-08 15:00:00,123.45,124.29,123.07,123.92,93062.0,122.0213,122.8516,121.6457,122.4859,93062.0
2024-03-08 15:30:00,123.9,124.03,123.2,123.62,390750.0,122.4661,122.5946,121.7742,122.1894,390750.0
2024-03-11 09:30:00,123.19,124.39,123.0,123.57,62384.0,121.7644,122.9505,121.5766,122.14,62384.0
2024-03-11 10:00:00,123.64,123.92,123.23,123.39,67930.0,122.2091,122.4859,121.8039,121.962,67930.0
2024-03-11 10:30:00,123.39,123.71,123.35,123.57,20933.0,121.962,122.2783,121.9225,122.14,20933.0
2024-03-11 11:00:00,123.6,123.75,123.49,123.65,34841.0,122.1696,122.3179,122.0609,122.219,34841.0
2024-03-11 11:30:00,123.67,124.05,123.66,123.97,28103.0,122.2388,122.6144,122.2289,122.5353,28103.0
2024-03-11 12:00:00,124.0,124.26,123.94,124.12,28177.0,122.565,122.822,122.5057,122.6836,28177.0
2024-03-11 12:30:00,124.12,124.41,124.1,124.26,8066.0,122.6836,122.9702,122.6638,122.822,8066.0
2024-03-11 13:00:00,124.28,124.56,124.26,124.5,6771.0,122.8417,123.1185,122.822,123.0592,6771.0
2024-03-11 13:30:00,124.5,124.62,124.44,124.62,9713.0,123.0592,123.1778,122.9999,123.1778,9713.0
2024-03-11 14:00:00,124.65,124.65,124.37,124.48,10224.0,123.2075,123.2075,122.9307,123.0394,10224.0
2024-03-11 14:30:00,124.48,124.52,124.14,124.2,23532.0,123.0394,123.079,122.7034,122.7627,23532.0
2024-03-11 15:00:00,124.16,124.18,123.85,123.86,17963.0,122.7231,122.7429,122.4167,122.4266,17963.0
2024-03-11 15:30:00,123.83,124.0,123.78,123.89,133152.0,122.397,122.565,122.3475,122.4563,133152.0
2024-03-12 09:30:00,123.93,123.96,123.46,123.96,14868.0,122.4958,122.5254,122.0312,122.5254,14868.0
2024-03-12 10:00:00,123.83,124.75,123.66,124.56,21499.0,122.397,123.3063,122.2289,123.1185,21499.0
2024-03-12 10:30:00,124.5,124.5,124.02,124.18,12652.0,123.0592,123.0592,122.5848,122.7429,12652.0
2024-03-12 11:00:00,124.25,124.8,124.16,124.4,36309.0,122.8121,123.3557,122.7231,122.9604,36309.0
2024-03-12 11:30:00,124.43,124.65,124.3,124.44,17829.0,122.99,123.2075,122.8615,122.9999,17829.0
2024-03-12 12:00:00,124.47,124.56,124.1,124.1,16428.0,123.0295,123.1185,122.6638,122.6638,16428.0
2024-03-12 12:30:00,124.1,124.18,123.67,123.76,17424.0,122.6638,122.7429,122.2388,122.3278,17424.0
2024-03-12 13:00:00,123.77,123.8,123.63,123.65,17220.0,122.3376,122.3673,122.1993,122.219,17220.0
2024-03-12 13:30:00,123.64,124.03,123.63,124.03,8785.0,122.2091,122.5946,122.1993,122.5946,8785.0
2024-03-12 14:00:00,124.01,124.05,123.9,124.0,10224.0,122.5749,122.6144,122.4661,122.565,10224.0
2024-03-12 14:30:00,124.01,124.17,123.86,124.13,9950.0,122.5749,122.733,122.4266,122.6935,9950.0
2024-03-12 15:00:00,124.11,124.23,124.04,124.23,13346.0,122.6737,122.7923,122.6045,122.7923,13346.0
2024-03-12 15:30:00,124.22,124.43,124.06,124.33,90993.0,122.7824,122.99,122.6243,122.8912,90993.0
2024-03-13 09:30:00,124.5,124.72,123.97,124.12,49229.0,123.0592,123.2767,122.5353,122.6836,49229.0
2024-03-13 10:00:00,124.16,124.56,123.92,123.92,33720.0,122.7231,123.1185,122.4859,122.4859,33720.0
2024-03-13 10:30:00,123.9,124.15,123.31,123.38,122031.0,122.4661,122.7132,121.883,121.9522,122031.0
2024-03-13 11:00:00,123.38,123.99,123.38,123.44,52505.0,121.9522,122.5551,121.9522,122.0115,52505.0
2024-03-13 11:30:00,123.37,123.51,123.19,123.42,33240.0,121.9423,122.0807,121.7644,121.9917,33240.0
2024-03-13 12:00:00,123.42,123.47,122.85,122.99,18675.0,121.9917,122.0411,121.4283,121.5667,18675.0
2024-03-13 12:30:00,122.98,123.15,122.78,122.83,39676.0,121.5568,121.7248,121.3591,121.4085,39676.0
2024-03-13 13:00:00,122.78,123.1,122.67,123.01,20731.0,121.3591,121.6754,121.2504,121.5864,20731.0
2024-03-13 13:30:00,122.86,122.98,122.35,122.36,16492.0,121.4382,121.5568,120.9341,120.944,16492.0
2024-03-13 14:00:00,122.22,122.25,121.25,121.25,42964.0,120.8056,120.8352,119.8468,119.8468,42964.0
2024-03-13 14:30:00,121.26,121.28,119.48,119.85,70831.0,119.8567,119.8765,118.0973,118.463,70831.0
2024-03-13 15:00:00,119.79,119.8,117.64,118.06,184978.0,118.4037,118.4136,116.2786,116.6937,184978.0
2024-03-13 15:30:00,118.13,119.51,117.96,119.07,327031.0,116.7629,118.1269,116.5949,117.692,327031.0
2024-03-14 09:30:00,119.0,120.95,117.84,118.13,84568.0,117.6228,119.5503,116.4763,116.7629,84568.0
2024-03-14 10:00:00,118.14,118.29,117.64,117.78,70756.0,116.7728,116.9211,116.2786,116.417,70756.0
2024-03-14 10:30:00,117.78,117.9,117.44,117.57,51111.0,116.417,116.5356,116.0809,116.2094,51111.0
2024-03-14 11:00:00,117.5,117.52,116.25,116.44,98099.0,116.1402,116.16,114.9047,115.0925,98099.0
2024-03-14 11:30:00,116.43,116.71,115.8,115.83,27838.0,115.0826,115.3593,114.4599,114.4895,27838.0
2024-03-14 12:00:00,115.87,115.9,114.46,114.46,69768.0,114.5291,114.5587,113.1354,113.1354,69768.0
2024-03-14 12:30:00,114.48,114.67,113.93,113.94,57270.0,113.1552,113.343,112.6115,112.6214,57270.0
2024-03-14 13:00:00,113.83,115.69,113.83,115.52,43412.0,112.5127,114.3512,112.5127,114.1831,43412.0
2024-03-14 13:30:00,115.54,116.21,115.36,115.89,21533.0,114.2029,114.8651,114.025,114.5488,21533.0
2024-03-14 14:00:00,115.78,116.19,115.41,115.95,28366.0,114.4401,114.8454,114.0744,114.6081,28366.0
2024-03-14 14:30:00,115.91,116.06,115.68,116.01,38239.0,114.5686,114.7169,114.3413,114.6674,38239.0
2024-03-14 15:00:00,115.97,116.08,115.36,115.36,28837.0,114.6279,114.7366,114.025,114.025,28837.0
2024-03-14 15:30:00,115.33,116.5,115.07,115.98,199740.0,113.9953,115.1518,113.7383,114.6378,199740.0
2024-03-15 09:30:00,114.32,116.37,114.32,115.08,119964.0,112.997,115.0233,112.997,113.7482,119964.0
2024-03-15 10:00:00,114.88,115.95,114.75,115.9,90837.0,113.5505,114.6081,113.422,114.5587,90837.0
2024-03-15 10:30:00,115.85,116.06,114.9,116.06,190508.0,114.5093,114.7169,113.5703,114.7169,190508.0
2024-03-15 11:00:00,116.09,116.55,115.93,116.38,155788.0,114.7465,115.2012,114.5884,115.0332,155788.0
2024-03-15 11:30:00,116.42,116.53,115.88,116.05,55194.0,115.0727,115.1814,114.539,114.707,55194.0
2024-03-15 12:00:00,116.11,116.89,116.1,116.62,17685.0,114.7663,115.5373,114.7564,115.2704,17685.0
2024-03-15 12:30:00,116.59,116.94,116.47,116.79,24498.0,115.2407,115.5867,115.1221,115.4384,24498.0
2024-03-15 13:00:00,116.74,117.28,116.63,117.15,29870.0,115.389,115.9228,115.2803,115.7943,29870.0
2024-03-15 13:30:00,117.08,117.19,116.96,117.05,23294.0,115.7251,115.8338,115.6065,115.6954,23294.0
2024-03-15 14:00:00,117.03,117.24,116.76,117.0,33111.0,115.6756,115.8832,115.4088,115.646,33111.0
2024-03-15 14:30:00,116.97,117.21,116.61,116.89,52218.0,115.6163,115.8536,115.2605,115.5373,52218.0
2024-03-15 15:00:00,116.89,116.89,116.45,116.54,108965.0,115.5373,115.5373,115.1024,115.1913,108965.0
2024-03-15 15:30:00,116.54,116.57,115.96,116.03,205584.0,115.1913,115.221,114.618,114.6872,205584.0
2024-03-18 09:30:00,116.43,117.15,115.53,116.12,26213.0,115.0826,115.7943,114.193,114.7762,26213.0
2024-03-18 10:00:00,116.12,117.24,116.07,117.18,56639.0,114.7762,115.8832,114.7268,115.8239,56639.0
2024-03-18 10:30:00,117.14,117.37,116.92,117.23,36235.0,115.7844,116.0117,115.5669,115.8733,36235.0
2024-03-18 11:00:00,117.28,117.35,117.11,117.24,35951.0,115.9228,115.9919,115.7547,115.8832,35951.0
2024-03-18 11:30:00,117.19,117.19,116.91,117.18,26851.0,115.8338,115.8338,115.557,115.8239,26851.0
2024-03-18 12:00:00,117.14,117.23,116.96,117.2,12948.0,115.7844,115.8733,115.6065,115.8437,12948.0
2024-03-18 12:30:00,117.29,117.7,117.29,117.57,83308.0,115.9326,116.3379,115.9326,116.2094,83308.0
2024-03-18 13:00:00,117.59,117.79,117.49,117.77,17734.0,116.2292,116.4269,116.1303,116.4071,17734.0
2024-03-18 13:30:00,117.75,117.75,117.03,117.12,13730.0,116.3873,116.3873,115.6756,115.7646,13730.0
2024-03-18 14:00:00,117.19,117.22,116.94,117.03,19738.0,115.8338,115.8634,115.5867,115.6756,19738.0
2024-03-18 14:30:00,117.04,117.12,116.86,116.86,15822.0,115.6855,115.7646,115.5076,115.5076,15822.0
2024-03-18 15:00:00,116.79,117.03,116.74,116.97,24105.0,115.4384,115.6756,115.389,115.6163,24105.0
2024-03-18 15:30:00,116.96,117.29,116.5,116.63,107302.0,115.6065,115.9326,115.1518,115.2803,107302.0
2024-03-19 09:30:00,116.94,117.67,116.63,117.67,51368.0,115.5867,116.3082,115.2803,116.3082,51368.0
2024-03-19 10:00:00,117.67,117.92,117.5,117.76,35335.0,116.3082,116.5553,116.1402,116.3972,35335.0
2024-03-19 10:30:00,117.76,117.93,117.58,117.81,30438.0,116.3972,116.5652,116.2193,116.4466,30438.0
2024-03-19 11:00:00,117.81,118.4,117.81,118.38,62092.0,116.4466,117.0298,116.4466,117.01,62092.0
2024-03-19 11:30:00,118.36,118.58,118.08,118.43,80957.0,116.9903,117.2077,116.7135,117.0594,80957.0
2024-03-19 12:00:00,118.37,118.37,118.12,118.23,18938.0,117.0001,117.0001,116.753,116.8618,18938.0
2024-03-19 12:30:00,118.22,118.41,118.15,118.22,61217.0,116.8519,117.0397,116.7827,116.8519,61217.0
2024-03-19 13:00:00,118.23,118.33,118.01,118.13,15363.0,116.8618,116.9606,116.6443,116.7629,15363.0
2024-03-19 13:30:00,118.11,118.13,117.8,117.8,18608.0,116.7431,116.7629,116.4367,116.4367,18608.0
2024-03-19 14:00:00,117.8,118.09,117.64,118.03,59489.0,116.4367,116.7234,116.2786,116.6641,59489.0
2024-03-19 14:30:00,118.03,118.21,117.98,118.04,32760.0,116.6641,116.842,116.6147,116.674,32760.0
2024-03-19 15:00:00,118.04,118.22,117.94,118.12,28763.0,116.674,116.8519,116.5751,116.753,28763.0
2024-03-19 15:30:00,118.12,118.38,117.95,117.99,133636.0,116.753,117.01,116.585,116.6245,133636.0
2024-03-20 09:30:00,117.55,118.63,117.55,118.22,16071.0,116.1896,117.2571,116.1896,116.8519,16071.0
2024-03-20 10:00:00,118.21,118.21,117.98,118.14,8549.0,116.842,116.842,116.6147,116.7728,8549.0
2024-03-20 10:30:00,118.16,118.25,117.98,118.24,14530.0,116.7926,116.8815,116.6147,116.8716,14530.0
2024-03-20 11:00:00,118.23,118.4,118.1,118.23,10154.0,116.8618,117.0298,116.7333,116.8618,10154.0
2024-03-20 11:30:00,118.32,118.37,118.15,118.34,12779.0,116.9507,117.0001,116.7827,116.9705,12779.0
2024-03-20 12:00:00,118.36,118.48,118.25,118.4,10493.0,116.9903,117.1089,116.8815,117.0298,10493.0
2024-03-20 12:30:00,118.45,118.46,118.15,118.15,48868.0,117.0792,117.0891,116.7827,116.7827,48868.0
2024-03-20 13:00:00,118.13,118.35,118.13,118.34,44302.0,116.7629,116.9804,116.7629,116.9705,44302.0
2024-03-20 13:30:00,118.34,118.34,117.91,117.91,77785.0,116.9705,116.9705,116.5455,116.5455,77785.0
2024-03-20 14:00:00,117.98,118.29,117.85,118.07,14357.0,116.6147,116.9211,116.4862,116.7036,14357.0
2024-03-20 14:30:00,118.08,118.35,117.94,118.24,34822.0,116.7135,116.9804,116.5751,116.8716,34822.0
2024-03-20 15:00:00,118.28,118.63,118.14,118.37,30154.0,116.9112,117.2571,116.7728,117.0001,30154.0
2024-03-20 15:30:00,118.33,118.47,117.72,117.86,142844.0,116.9606,117.099,116.3577,116.496,142844.0
2024-03-21 09:30:00,117.95,117.96,116.72,116.87,46657.0,116.585,116.5949,115.3692,115.5175,46657.0
2024-03-21 10:00:00,116.85,116.85,115.57,115.98,73351.0,115.4977,115.4977,114.2325,114.6378,73351.0
2024-03-21 10:30:00,116.05,116.75,116.01,116.71,36910.0,114.707,115.3989,114.6674,115.3593,36910.0
2024-03-21 11:00:00,116.76,116.76,115.2,115.39,67931.0,115.4088,115.4088,113.8668,114.0546,67931.0
2024-03-21 11:30:00,115.38,115.87,115.0,115.61,93163.0,114.0447,114.5291,113.6691,114.2721,93163.0
2024-03-21 12:00:00,115.53,115.76,115.51,115.72,19251.0,114.193,114.4203,114.1732,114.3808,19251.0
2024-03-21 12:30:00,115.76,115.94,115.68,115.94,33070.0,114.4203,114.5983,114.3413,114.5983,33070.0
2024-03-21 13:00:00,115.94,116.3,115.83,116.23,22568.0,114.5983,114.9541,114.4895,114.8849,22568.0
2024-03-21 13:30:00,116.2,116.25,116.08,116.09,28024.0,114.8553,114.9047,114.7366,114.7465,28024.0
2024-03-21 14:00:00,116.09,116.23,115.99,116.1,27110.0,114.7465,114.8849,114.6477,114.7564,27110.0
2024-03-21 14:30:00,116.08,116.12,115.95,116.06,25257.0,114.7366,114.7762,114.6081,114.7169,25257.0
2024-03-21 15:00:00,116.07,116.18,115.97,116.12,34682.0,114.7268,114.8355,114.6279,114.7762,34682.0
2024-03-21 15:30:00,116.12,116.4,115.85,115.85,135000.0,114.7762,115.0529,114.5093,114.5093,135000.0
2024-03-22 09:30:00,116.24,116.44,115.53,116.03,108863.0,114.8948,115.0925,114.193,114.6872,108863.0
2024-03-22 10:00:00,115.96,116.84,115.91,116.71,18318.0,114.618,115.4878,114.5686,115.3593,18318.0
2024-03-22 10:30:00,116.67,117.03,116.54,116.82,88048.0,115.3198,115.6756,115.1913,115.4681,88048.0
2024-03-22 11:00:00,116.78,117.03,116.77,117.0,14315.0,115.4285,115.6756,115.4187,115.646,14315.0
2024-03-22 11:30:00,117.03,117.22,116.94,116.95,58883.0,115.6756,115.8634,115.5867,115.5966,58883.0
2024-03-22 12:00:00,116.96,116.96,116.7,116.82,51704.0,115.6065,115.6065,115.3495,115.4681,51704.0
2024-03-22 12:30:00,116.85,117.07,116.71,116.89,16956.0,115.4977,115.7152,115.3593,115.5373,16956.0
2024-03-22 13:00:00,116.88,116.94,116.58,116.59,44283.0,115.5274,115.5867,115.2309,115.2407,44283.0
2024-03-22 13:30:00,116.59,116.59,116.17,116.33,59451.0,115.2407,115.2407,114.8256,114.9837,59451.0
2024-03-22 14:00:00,116.33,116.35,116.01,116.01,18047.0,114.9837,115.0035,114.6674,114.6674,18047.0
2024-03-22 14:30:00,116.03,116.26,115.75,115.85,40098.0,114.6872,114.9146,114.4105,114.5093,40098.0
2024-03-22 15:00:00,115.84,115.88,115.48,115.62,28680.0,114.4994,114.539,114.1436,114.282,28680.0
2024-03-22 15:30:00,115.63,115.95,115.36,115.42,203371.0,114.2918,114.6081,114.025,114.0843,203371.0
2024-03-25 09:30:00,115.47,116.31,115.47,115.93,10886.0,114.1337,114.964,114.1337,114.5884,10886.0
2024-03-25 10:00:00,116.04,116.65,115.99,116.49,30150.0,114.6971,115.3,114.6477,115.1419,30150.0
2024-03-25 10:30:00,116.42,117.19,116.37,117.14,29730.0,115.0727,115.8338,115.0233,115.7844,29730.0
2024-03-25 11:00:00,117.16,117.16,116.78,116.78,20906.0,115.8041,115.8041,115.4285,115.4285,20906.0
2024-03-25 11:30:00,116.79,117.08,116.75,117.02,18740.0,115.4384,115.7251,115.3989,115.6658,18740.0
2024-03-25 12:00:00,117.02,117.2,116.96,117.17,14153.0,115.6658,115.8437,115.6065,115.814,14153.0
2024-03-25 12:30:00,117.13,117.2,116.9,116.95,28435.0,115.7745,115.8437,115.5471,115.5966,28435.0
2024-03-25 13:00:00,116.9,116.94,116.68,116.87,13501.0,115.5471,115.5867,115.3297,115.5175,13501.0
2024-03-25 13:30:00,116.86,116.94,116.76,116.79,13979.0,115.5076,115.5867,115.4088,115.4384,13979.0
2024-03-25 14:00:00,116.78,116.81,116.53,116.69,18521.0,115.4285,115.4582,115.1814,115.3396,18521.0
2024-03-25 14:30:00,116.66,116.69,116.28,116.37,21739.0,115.3099,115.3396,114.9343,115.0233,21739.0
2024-03-25 15:00:00,116.35,116.65,116.26,116.34,55057.0,115.0035,115.3,114.9146,114.9936,55057.0
2024-03-25 15:30:00,116.34,116.44,116.05,116.44,168111.0,114.9936,115.0925,114.707,115.0925,168111.0
2024-03-26 09:30:00,116.24,116.79,116.03,116.5,68948.0,114.8948,115.4384,114.6872,115.1518,68948.0
2024-03-26 10:00:00,116.42,116.86,116.37,116.86,20344.0,115.0727,115.5076,115.0233,115.5076,20344.0
2024-03-26 10:30:00,116.92,117.19,116.91,117.19,22909.0,115.5669,115.8338,115.557,115.8338,22909.0
2024-03-26 11:00:00,117.18,117.18,116.74,117.12,21360.0,115.8239,115.8239,115.389,115.7646,21360.0
2024-03-26 11:30:00,117.15,117.21,116.99,117.11,16843.0,115.7943,115.8536,115.6361,115.7547,16843.0
2024-03-26 12:00:00,117.08,117.08,116.87,116.88,19535.0,115.7251,115.7251,115.5175,115.5274,19535.0
2024-03-26 12:30:00,116.84,116.92,116.75,116.77,15124.0,115.4878,115.5669,115.3989,115.4187,15124.0
2024-03-26 13:00:00,116.75,116.92,116.39,116.4,20359.0,115.3989,115.5669,115.0431,115.0529,20359.0
2024-03-26 13:30:00,116.4,116.97,116.4,116.95,39461.0,115.0529,115.6163,115.0529,115.5966,39461.0
2024-03-26 14:00:00,116.95,117.17,116.95,117.13,44233.0,115.5966,115.814,115.5966,115.7745,44233.0
2024-03-26 14:30:00,117.11,117.23,117.07,117.21,40082.0,115.7547,115.8733,115.7152,115.8536,40082.0
2024-03-26 15:00:00,117.21,117.45,117.08,117.08,58021.0,115.8536,116.0908,115.7251,115.7251,58021.0
2024-03-26 15:30:00,117.07,117.11,116.27,116.49,262825.0,115.7152,115.7547,114.9244,115.1419,262825.0
2024-03-27 09:30:00,116.0,117.04,116.0,116.55,40617.0,114.6576,115.6855,114.6576,115.2012,40617.0
2024-03-27 10:00:00,116.55,116.6,115.93,116.25,67493.0,115.2012,115.2506,114.5884,114.9047,67493.0
2024-03-27 10:30:00,116.24,116.59,116.15,116.21,26846.0,114.8948,115.2407,114.8058,114.8651,26846.0
2024-03-27 11:00:00,116.22,116.35,116.13,116.19,24351.0,114.875,115.0035,114.7861,114.8454,24351.0
2024-03-27 11:30:00,116.21,116.46,116.16,116.23,15010.0,114.8651,115.1122,114.8157,114.8849,15010.0
2024-03-27 12:00:00,116.2,116.2,115.83,115.9,42688.0,114.8553,114.8553,114.4895,114.5587,42688.0
2024-03-27 12:30:00,115.89,115.9,115.59,115.77,21695.0,114.5488,114.5587,114.2523,114.4302,21695.0
2024-03-27 13:00:00,115.77,116.1,115.76,116.1,18367.0,114.4302,114.7564,114.4203,114.7564,18367.0
2024-03-27 13:30:00,116.09,116.1,115.92,115.93,18839.0,114.7465,114.7564,114.5785,114.5884,18839.0
2024-03-27 14:00:00,115.94,115.95,115.58,115.93,47471.0,114.5983,114.6081,114.2424,114.5884,47471.0
2024-03-27 14:30:00,115.95,116.02,115.54,115.59,39208.0,114.6081,114.6773,114.2029,114.2523,39208.0
2024-03-27 15:00:00,115.59,115.8,115.49,115.8,86215.0,114.2523,114.4599,114.1535,114.4599,86215.0
2024-03-27 15:30:00,115.8,116.62,115.79,116.6,211197.0,114.4599,115.2704,114.45,115.2506,211197.0
2024-03-28 09:30:00,116.91,117.25,116.28,116.51,33075.0,115.557,115.8931,114.9343,115.1617,33075.0
2024-03-28 10:00:00,116.53,116.62,116.25,116.26,24210.0,115.1814,115.2704,114.9047,114.9146,24210.0
2024-03-28 10:30:00,116.21,116.27,115.87,115.87,54940.0,114.8651,114.9244,114.5291,114.5291,54940.0
2024-03-28 11:00:00,115.87,116.13,115.87,116.07,21109.0,114.5291,114.7861,114.5291,114.7268,21109.0
2024-03-28 11:30:00,116.1,116.58,116.09,116.12,46023.0,114.7564,115.2309,114.7465,114.7762,46023.0
2024-03-28 12:00:00,116.12,116.28,115.99,116.01,20778.0,114.7762,114.9343,114.6477,114.6674,20778.0
2024-03-28 12:30:00,115.98,116.08,115.7,115.8,53481.0,114.6378,114.7366,114.361,114.4599,53481.0
2024-03-28 13:00:00,115.81,116.26,115.8,116.07,16646.0,114.4698,114.9146,114.4599,114.7268,16646.0
2024-03-28 13:30:00,116.04,116.26,115.98,115.98,9665.0,114.6971,114.9146,114.6378,114.6378,9665.0
2024-03-28 14:00:00,115.98,116.21,115.96,116.21,30505.0,114.6378,114.8651,114.618,114.8651,30505.0
2024-03-28 14:30:00,116.21,116.41,116.0,116.36,22141.0,114.8651,115.0628,114.6576,115.0134,22141.0
2024-03-28 15:00:00,116.38,116.49,116.21,116.49,30161.0,115.0332,115.1419,114.8651,115.1419,30161.0
2024-03-28 15:30:00,116.5,116.83,116.35,116.37,129299.0,115.1518,115.478,115.0035,115.0233,129299.0
2024-04-01 09:30:00,116.03,116.03,114.81,115.59,17938.0,114.6872,114.6872,113.4813,114.2523,17938.0
2024-04-01 10:00:00,115.51,115.55,115.05,115.11,21986.0,114.1732,114.2128,113.7186,113.7779,21986.0
2024-04-01 10:30:00,115.04,115.31,114.99,115.01,25329.0,113.7087,113.9756,113.6593,113.679,25329.0
2024-04-01 11:00:00,115.04,115.1,114.75,115.04,20827.0,113.7087,113.768,113.422,113.7087,20827.0
2024-04-01 11:30:00,115.01,115.01,114.79,114.96,14809.0,113.679,113.679,113.4616,113.6296,14809.0
2024-04-01 12:00:00,114.95,115.18,114.8,115.17,14900.0,113.6197,113.8471,113.4715,113.8372,14900.0
2024-04-01 12:30:00,115.17,115.27,115.1,115.25,10368.0,113.8372,113.936,113.768,113.9162,10368.0
2024-04-01 13:00:00,115.22,115.44,115.08,115.37,14072.0,113.8866,114.104,113.7482,114.0349,14072.0
2024-04-01 13:30:00,115.38,115.38,114.99,115.04,10766.0,114.0447,114.0447,113.6593,113.7087,10766.0
2024-04-01 14:00:00,115.04,115.12,114.93,114.97,16948.0,113.7087,113.7877,113.5999,113.6395,16948.0
2024-04-01 14:30:00,114.92,114.97,114.69,114.85,30189.0,113.5901,113.6395,113.3627,113.5209,30189.0
2024-04-01 15:00:00,114.86,114.92,114.7,114.82,21711.0,113.5308,113.5901,113.3726,113.4912,21711.0
2024-04-01 15:30:00,114.81,114.81,114.1,114.13,183793.0,113.4813,113.4813,112.7796,112.8092,183793.0
2024-04-02 09:30:00,114.39,114.57,113.62,114.31,53989.0,113.0662,113.2441,112.3051,112.9871,53989.0
2024-04-02 10:00:00,114.4,114.63,113.97,114.03,40722.0,113.0761,113.3034,112.6511,112.7104,40722.0
2024-04-02 10:30:00,114.03,114.04,113.65,113.66,48922.0,112.7104,112.7202,112.3348,112.3446,48922.0
2024-04-02 11:00:00,113.68,113.73,113.49,113.6,28618.0,112.3644,112.4138,112.1766,112.2853,28618.0
2024-04-02 11:30:00,113.58,113.58,113.23,113.28,36120.0,112.2656,112.2656,111.9196,111.969,36120.0
2024-04-02 12:00:00,113.26,113.4,113.14,113.17,19316.0,111.9493,112.0877,111.8307,111.8603,19316.0
2024-04-02 12:30:00,113.17,113.17,112.84,112.84,26027.0,111.8603,111.8603,111.5341,111.5341,26027.0
2024-04-02 13:00:00,112.82,112.82,112.45,112.46,155314.0,111.5144,111.5144,111.1486,111.1585,155314.0
2024-04-02 13:30:00,112.48,112.82,112.39,112.81,25799.0,111.1783,111.5144,111.0893,111.5045,25799.0
2024-04-02 14:00:00,112.83,112.83,112.41,112.42,21131.0,111.5243,111.5243,111.1091,111.119,21131.0
2024-04-02 14:30:00,112.42,112.46,112.09,112.13,29074.0,111.119,111.1585,110.7928,110.8324,29074.0
2024-04-02 15:00:00,112.15,112.19,111.68,111.7,97888.0,110.8521,110.8917,110.3876,110.4073,97888.0
2024-04-02 15:30:00,111.72,112.13,111.55,111.62,262468.0,110.4271,110.8324,110.2591,110.3283,262468.0
2024-04-03 09:30:00,111.59,112.63,111.47,111.59,45762.0,110.2986,111.3266,110.18,110.2986,45762.0
2024-04-03 10:00:00,111.66,111.76,111.01,111.14,67738.0,110.3678,110.4666,109.7253,109.8538,67738.0
2024-04-03 10:30:00,111.14,111.74,111.04,111.24,58757.0,109.8538,110.4469,109.755,109.9527,58757.0
2024-04-03 11:00:00,111.29,111.66,111.24,111.62,52309.0,110.0021,110.3678,109.9527,110.3283,52309.0
2024-04-03 11:30:00,111.61,111.72,108.87,109.21,374885.0,110.3184,110.4271,107.6101,107.9461,374885.0
2024-04-03 12:00:00,109.21,109.67,108.41,108.9,169928.0,107.9461,108.4008,107.1554,107.6397,169928.0
2024-04-03 12:30:00,108.93,109.51,108.92,109.04,51540.0,107.6694,108.2427,107.6595,107.7781,51540.0
2024-04-03 13:00:00,109.02,110.23,108.85,110.22,70858.0,107.7583,108.9543,107.5903,108.9445,70858.0
2024-04-03 13:30:00,110.18,110.71,110.14,110.5,55190.0,108.9049,109.4288,108.8654,109.2212,55190.0
2024-04-03 14:00:00,110.47,111.0,110.11,110.12,63282.0,109.1916,109.7154,108.8357,108.8456,63282.0
2024-04-03 14:30:00,110.11,110.98,110.04,110.9,49753.0,108.8357,109.6957,108.7665,109.6166,49753.0
2024-04-03 15:00:00,110.85,110.95,109.94,110.09,105887.0,109.5672,109.666,108.6677,108.816,105887.0
2024-04-03 15:30:00,110.12,110.91,110.12,110.89,291401.0,108.8456,109.6265,108.8456,109.6067,291401.0
2024-04-04 09:30:00,111.2,112.21,111.03,111.88,80865.0,110.1527,111.1532,109.9843,110.8263,80865.0
2024-04-04 10:00:00,111.87,112.24,111.19,111.26,79654.0,110.8164,111.1829,110.1428,110.2121,79654.0
2024-04-04 10:30:00,111.32,111.58,111.09,111.13,37158.0,110.2716,110.5291,110.0437,110.0833,37158.0
2024-04-04 11:00:00,111.08,111.19,110.91,111.11,19444.0,110.0338,110.1428,109.8654,110.0635,19444.0
2024-04-04 11:30:00,111.11,111.5,111.02,111.3,48660.0,110.0635,110.4499,109.9744,110.2517,48660.0
2024-04-04 12:00:00,111.34,111.43,111.1,111.15,43492.0,110.2914,110.3805,110.0536,110.1032,43492.0
2024-04-04 12:30:00,111.14,111.38,111.07,111.12,39742.0,110.0933,110.331,110.0239,110.0734,39742.0
2024-04-04 13:00:00,111.1,111.46,111.09,111.38,34195.0,110.0536,110.4102,110.0437,110.331,34195.0
2024-04-04 13:30:00,111.38,111.44,111.18,111.22,35259.0,110.331,110.3904,110.1329,110.1725,35259.0
2024-04-04 14:00:00,111.19,111.3,110.26,110.27,46186.0,110.1428,110.2517,109.2215,109.2314,46186.0
2024-04-04 14:30:00,110.23,110.26,109.87,109.89,35140.0,109.1918,109.2215,108.8352,108.855,35140.0
2024-04-04 15:00:00,109.88,110.15,109.55,109.58,43743.0,108.8451,109.1126,108.5182,108.5479,43743.0
2024-04-04 15:30:00,109.59,110.14,109.36,110.09,253383.0,108.5578,109.1027,108.33,109.0531,253383.0
2024-04-05 09:30:00,110.05,110.05,109.26,109.32,25621.0,109.0135,109.0135,108.231,108.2904,25621.0
2024-04-05 10:00:00,109.33,109.36,108.63,109.02,68804.0,108.3003,108.33,107.6069,107.9932,68804.0
2024-04-05 10:30:00,109.02,109.73,108.94,109.64,36458.0,107.9932,108.6965,107.914,108.6074,36458.0
2024-04-05 11:00:00,109.61,109.63,109.18,109.4,40967.0,108.5777,108.5975,108.1517,108.3696,40967.0
2024-04-05 11:30:00,109.4,109.98,109.37,109.93,38301.0,108.3696,108.9442,108.3399,108.8946,38301.0
2024-04-05 12:00:00,109.94,109.94,109.46,109.5,27517.0,108.9046,108.9046,108.4291,108.4687,27517.0
2024-04-05 12:30:00,109.48,109.55,109.34,109.55,23724.0,108.4489,108.5182,108.3102,108.5182,23724.0
2024-04-05 13:00:00,109.53,109.53,109.13,109.3,37516.0,108.4984,108.4984,108.1022,108.2706,37516.0
2024-04-05 13:30:00,109.29,109.37,108.9,109.01,53559.0,108.2607,108.3399,107.8743,107.9833,53559.0
2024-04-05 14:00:00,109.02,109.17,108.91,108.95,21666.0,107.9932,108.1418,107.8843,107.9239,21666.0
2024-04-05 14:30:00,108.9,109.0,108.52,108.69,38335.0,107.8743,107.9734,107.4979,107.6663,38335.0
2024-04-05 15:00:00,108.68,108.72,108.47,108.54,42009.0,107.6564,107.696,107.4484,107.5177,42009.0
2024-04-05 15:30:00,108.51,108.7,108.37,108.45,153792.0,107.488,107.6762,107.3493,107.4286,153792.0
2024-04-08 09:30:00,108.32,108.32,106.02,107.48,76643.0,107.2998,107.2998,105.0215,106.4677,76643.0
2024-04-08 10:00:00,107.31,108.2,107.3,107.97,158996.0,106.2993,107.1809,106.2894,106.9531,158996.0
2024-04-08 10:30:00,107.95,108.24,107.8,107.97,51109.0,106.9333,107.2206,106.7847,106.9531,51109.0
2024-04-08 11:00:00,107.93,108.13,107.82,107.84,39969.0,106.9135,107.1116,106.8045,106.8243,39969.0
2024-04-08 11:30:00,107.85,107.9,107.71,107.82,35061.0,106.8342,106.8838,106.6956,106.8045,35061.0
2024-04-08 12:00:00,107.85,108.27,107.85,108.22,27890.0,106.8342,107.2503,106.8342,107.2008,27890.0
2024-04-08 12:30:00,108.23,108.27,108.07,108.2,33233.0,107.2107,107.2503,107.0522,107.1809,33233.0
2024-04-08 13:00:00,108.24,108.38,108.04,108.09,40095.0,107.2206,107.3592,107.0224,107.072,40095.0
2024-04-08 13:30:00,108.05,108.23,108.01,108.07,42961.0,107.0324,107.2107,106.9927,107.0522,42961.0
2024-04-08 14:00:00,108.07,108.07,107.83,107.9,141006.0,107.0522,107.0522,106.8144,106.8838,141006.0
2024-04-08 14:30:00,107.88,107.91,107.6,107.69,39131.0,106.864,106.8937,106.5866,106.6757,39131.0
2024-04-08 15:00:00,107.7,108.06,107.63,108.06,49979.0,106.6856,107.0423,106.6163,107.0423,49979.0
2024-04-08 15:30:00,108.06,108.13,107.63,107.85,196487.0,107.0423,107.1116,106.6163,106.8342,196487.0
2024-04-09 09:30:00,108.35,108.89,107.87,108.15,28182.0,107.3295,107.8644,106.854,107.1314,28182.0
2024-04-09 10:00:00,108.06,108.26,107.77,107.88,15315.0,107.0423,107.2404,106.755,106.864,15315.0
2024-04-09 10:30:00,107.88,107.89,107.39,107.5,43620.0,106.864,106.8739,106.3786,106.4875,43620.0
2024-04-09 11:00:00,107.54,107.99,107.27,107.85,44925.0,106.5272,106.9729,106.2597,106.8342,44925.0
2024-04-09 11:30:00,107.86,107.88,107.49,107.73,48478.0,106.8441,106.864,106.4776,106.7154,48478.0
2024-04-09 12:00:00,107.73,107.86,107.66,107.72,59786.0,106.7154,106.8441,106.646,106.7055,59786.0
2024-04-09 12:30:00,107.75,107.82,107.37,107.52,77968.0,106.7352,106.8045,106.3588,106.5073,77968.0
2024-04-09 13:00:00,107.5,107.8,107.47,107.77,33761.0,106.4875,106.7847,106.4578,106.755,33761.0
2024-04-09 13:30:00,107.77,108.13,107.68,107.81,47678.0,106.755,107.1116,106.6658,106.7946,47678.0
2024-04-09 14:00:00,107.8,107.83,107.4,107.43,51548.0,106.7847,106.8144,106.3885,106.4182,51548.0
2024-04-09 14:30:00,107.44,107.65,107.32,107.55,101114.0,106.4281,106.6361,106.3092,106.5371,101114.0
2024-04-09 15:00:00,107.53,107.91,107.43,107.86,64737.0,106.5173,106.8937,106.4182,106.8441,64737.0
2024-04-09 15:30:00,107.85,107.95,107.57,107.6,179703.0,106.8342,106.9333,106.5569,106.5866,179703.0
2024-04-10 09:30:00,107.11,107.62,106.86,106.86,73702.0,106.1012,106.6064,105.8536,105.8536,73702.0
2024-04-10 10:00:00,106.8,106.87,106.3,106.38,29801.0,105.7941,105.8635,105.2988,105.3781,29801.0
2024-04-10 10:30:00,106.39,106.92,106.18,106.18,76149.0,105.388,105.913,105.18,105.18,76149.0
2024-04-10 11:00:00,106.09,106.09,105.64,105.79,39226.0,105.0908,105.0908,104.6451,104.7936,39226.0
2024-04-10 11:30:00,105.79,105.79,105.31,105.36,38349.0,104.7936,104.7936,104.3182,104.3677,38349.0
2024-04-10 12:00:00,105.38,105.39,105.05,105.14,53599.0,104.3875,104.3974,104.0606,104.1498,53599.0
2024-04-10 12:30:00,105.16,105.93,105.06,105.9,85158.0,104.1696,104.9323,104.0705,104.9026,85158.0
2024-04-10 13:00:00,105.91,106.08,105.27,105.74,261604.0,104.9125,105.0809,104.2785,104.7441,261604.0
2024-04-10 13:30:00,105.71,105.93,105.21,105.42,108404.0,104.7144,104.9323,104.2191,104.4271,108404.0
2024-04-10 14:00:00,105.47,105.5,104.74,104.75,65645.0,104.4767,104.5064,103.7535,103.7634,65645.0
2024-04-10 14:30:00,104.75,105.04,104.62,104.63,83549.0,103.7634,104.0507,103.6347,103.6446,83549.0
2024-04-10 15:00:00,104.6,105.36,104.59,105.03,42398.0,103.6148,104.3677,103.6049,104.0408,42398.0
2024-04-10 15:30:00,104.99,105.26,104.86,104.92,183621.0,104.0012,104.2686,103.8724,103.9318,183621.0
2024-04-11 09:30:00,98.48,98.58,84.23,89.81,2512513.0,97.5525,97.6515,83.4367,88.9641,2512513.0
2024-04-11 10:00:00,89.81,92.15,87.44,88.44,1499849.0,88.9641,91.2821,86.6165,87.607,1499849.0
2024-04-11 10:30:00,88.23,90.7,87.57,89.29,873163.0,87.399,89.8458,86.7452,88.449,873163.0
2024-04-11 11:00:00,89.29,89.33,85.14,85.26,888198.0,88.449,88.4887,84.3381,84.457,888198.0
2024-04-11 11:30:00,85.25,85.31,82.08,82.52,1460210.0,84.4471,84.5065,81.3069,81.7428,1460210.0
2024-04-11 12:00:00,82.57,82.71,79.0,79.88,1455142.0,81.7923,81.931,78.256,79.1277,1455142.0
2024-04-11 12:30:00,79.9,80.3,75.57,76.36,1430493.0,79.1475,79.5437,74.8583,75.6408,1430493.0
2024-04-11 13:00:00,76.42,76.5,66.84,66.84,2755249.0,75.7003,75.7795,66.2105,66.2105,2755249.0
2024-04-11 13:30:00,66.72,67.0,55.17,59.42,3771806.0,66.0916,66.369,54.6504,58.8604,3771806.0
2024-04-11 14:00:00,59.42,62.96,56.0,59.74,2842620.0,58.8604,62.367,55.4726,59.1774,2842620.0
2024-04-11 14:30:00,59.75,59.91,41.38,41.38,2647060.0,59.1873,59.3457,40.9903,40.9903,2647060.0
2024-04-11 15:00:00,41.0,51.12,38.95,50.71,3533778.0,40.6138,50.6385,38.5832,50.2324,3533778.0
2024-04-11 15:30:00,50.69,51.25,47.47,49.16,2987889.0,50.2126,50.7673,47.0229,48.697,2987889.0
2024-04-12 09:30:00,59.75,61.45,56.59,57.34,3352415.0,59.1873,60.8712,56.057,56.8,3352415.0
2024-04-12 10:00:00,57.34,57.88,56.0,57.11,1682167.0,56.8,57.3349,55.4726,56.5721,1682167.0
2024-04-12 10:30:00,57.13,57.2,56.01,56.27,1172623.0,56.5919,56.6613,55.4825,55.74,1172623.0
2024-04-12 11:00:00,56.27,57.0,55.51,56.1,1621484.0,55.74,56.4632,54.9872,55.5716,1621484.0
2024-04-12 11:30:00,56.05,56.24,52.92,53.08,1552625.0,55.5221,55.7103,52.4216,52.5801,1552625.0
2024-04-12 12:00:00,53.06,53.68,52.51,53.03,1232931.0,52.5603,53.1744,52.0154,52.5305,1232931.0
2024-04-12 12:30:00,53.08,54.74,52.16,54.34,1052216.0,52.5801,54.2244,51.6687,53.8282,1052216.0
2024-04-12 13:00:00,54.32,56.5,54.18,55.77,1518634.0,53.8084,55.9679,53.6697,55.2447,1518634.0
2024-04-12 13:30:00,55.85,56.35,55.4,56.02,761994.0,55.324,55.8193,54.8782,55.4924,761994.0
2024-04-12 14:00:00,55.98,57.58,55.61,57.53,946733.0,55.4528,57.0377,55.0862,56.9882,946733.0
2024-04-12 14:30:00,57.55,58.3,57.04,57.85,1099671.0,57.008,57.7509,56.5028,57.3052,1099671.0
2024-04-12 15:00:00,57.85,58.51,56.87,58.21,1224911.0,57.3052,57.9589,56.3344,57.6618,1224911.0
2024-04-12 15:30:00,58.25,59.21,57.94,59.09,1915601.0,57.7014,58.6523,57.3943,58.5335,1915601.0
2024-04-15 09:30:00,59.06,60.98,58.73,60.0,738132.0,58.5038,60.4057,58.1769,59.4349,738132.0
2024-04-15 10:00:00,60.08,60.09,57.04,57.25,676054.0,59.5141,59.5241,56.5028,56.7108,676054.0
2024-04-15 10:30:00,57.25,58.4,57.08,58.12,366273.0,56.7108,57.85,56.5424,57.5726,366273.0
2024-04-15 11:00:00,58.15,58.32,57.12,57.25,183856.0,57.6023,57.7707,56.582,56.7108,183856.0
2024-04-15 11:30:00,57.32,57.46,56.46,56.7,186939.0,56.7801,56.9188,55.9282,56.166,186939.0
2024-04-15 12:00:00,56.67,56.9,55.52,55.56,292394.0,56.1363,56.3641,54.9971,55.0367,292394.0
2024-04-15 12:30:00,55.6,56.51,55.58,55.92,225456.0,55.0763,55.9778,55.0565,55.3933,225456.0
2024-04-15 13:00:00,55.87,56.02,55.51,55.77,121116.0,55.3438,55.4924,54.9872,55.2447,121116.0
2024-04-15 13:30:00,55.72,56.85,55.6,56.52,210901.0,55.1952,56.3146,55.0763,55.9877,210901.0
2024-04-15 14:00:00,56.57,56.69,56.04,56.56,162304.0,56.0372,56.1561,55.5122,56.0273,162304.0
2024-04-15 14:30:00,56.56,57.34,56.42,57.23,308846.0,56.0273,56.8,55.8886,56.691,308846.0
2024-04-15 15:00:00,57.23,57.23,55.75,55.83,242188.0,56.691,56.691,55.2249,55.3042,242188.0
2024-04-15 15:30:00,55.82,56.18,55.58,55.8,608241.0,55.2943,55.6509,55.0565,55.2745,608241.0
2024-04-16 09:30:00,55.61,56.33,54.81,55.32,251780.0,55.0862,55.7995,54.2938,54.799,251780.0
2024-04-16 10:00:00,55.26,55.96,54.66,54.93,195650.0,54.7395,55.433,54.1452,54.4127,195650.0
2024-04-16 10:30:00,54.85,56.12,54.76,55.42,189386.0,54.3334,55.5914,54.2443,54.898,189386.0
2024-04-16 11:00:00,55.4,55.61,55.02,55.43,110182.0,54.8782,55.0862,54.5018,54.9079,110182.0
2024-04-16 11:30:00,55.5,56.73,55.12,56.36,168248.0,54.9773,56.1957,54.6009,55.8292,168248.0
2024-04-16 12:00:00,56.3,57.24,56.0,56.94,191170.0,55.7697,56.7009,55.4726,56.4037,191170.0
2024-04-16 12:30:00,56.88,57.45,56.6,57.39,140447.0,56.3443,56.9089,56.0669,56.8495,140447.0
2024-04-16 13:00:00,57.39,58.26,57.38,58.05,260695.0,56.8495,57.7113,56.8396,57.5033,260695.0
2024-04-16 13:30:00,58.09,58.82,57.86,58.82,227055.0,57.5429,58.266,57.3151,58.266,227055.0
2024-04-16 14:00:00,58.84,59.22,58.5,58.76,266492.0,58.2858,58.6622,57.949,58.2066,266492.0
2024-04-16 14:30:00,58.76,59.6,58.64,59.45,200925.0,58.2066,59.0387,58.0877,58.8901,200925.0
2024-04-16 15:00:00,59.48,60.16,59.41,60.06,279593.0,58.9198,59.5934,58.8505,59.4943,279593.0
2024-04-16 15:30:00,60.06,60.88,59.72,60.01,818228.0,59.4943,60.3066,59.1575,59.4448,818228.0
2024-04-17 09:30:00,60.16,63.08,60.16,62.8,521594.0,59.5934,62.4859,59.5934,62.2085,521594.0
2024-04-17 10:00:00,62.8,63.24,62.38,62.77,409888.0,62.2085,62.6444,61.7925,62.1788,409888.0
2024-04-17 10:30:00,62.72,63.59,62.45,62.9,619837.0,62.1293,62.9911,61.8618,62.3076,619837.0
2024-04-17 11:00:00,62.89,63.44,62.81,62.9,212245.0,62.2977,62.8425,62.2184,62.3076,212245.0
2024-04-17 11:30:00,62.88,64.36,62.76,63.0,274674.0,62.2878,63.7538,62.1689,62.4066,274674.0
2024-04-17 12:00:00,62.99,63.08,62.66,62.93,132423.0,62.3967,62.4859,62.0698,62.3373,132423.0
2024-04-17 12:30:00,62.94,63.14,62.77,63.02,152961.0,62.3472,62.5453,62.1788,62.4265,152961.0
2024-04-17 13:00:00,63.03,63.26,62.75,63.16,92827.0,62.4364,62.6642,62.159,62.5651,92827.0
2024-04-17 13:30:00,63.22,63.6,62.94,63.28,131479.0,62.6246,63.001,62.3472,62.684,131479.0
2024-04-17 14:00:00,63.2,63.5,62.95,63.3,134639.0,62.6048,62.9019,62.3571,62.7038,134639.0
2024-04-17 14:30:00,63.38,63.69,63.08,63.29,171737.0,62.7831,63.0901,62.4859,62.6939,171737.0
2024-04-17 15:00:00,63.27,63.99,63.2,63.93,194793.0,62.6741,63.3873,62.6048,63.3279,194793.0
2024-04-17 15:30:00,63.93,64.15,63.16,63.2,596957.0,63.3279,63.5458,62.5651,62.6048,596957.0
2024-04-18 09:30:00,63.27,67.76,63.27,67.75,650371.0,62.6741,67.1218,62.6741,67.1119,650371.0
2024-04-18 10:00:00,67.75,69.42,67.25,67.73,665797.0,67.1119,68.7662,66.6166,67.0921,665797.0
2024-04-18 10:30:00,67.68,68.69,65.54,65.86,452971.0,67.0426,68.0431,64.9227,65.2397,452971.0
2024-04-18 11:00:00,65.97,66.2,64.55,64.88,229682.0,65.3487,65.5765,63.942,64.2689,229682.0
2024-04-18 11:30:00,64.92,66.66,64.81,65.76,272347.0,64.3086,66.0322,64.1996,65.1407,272347.0
2024-04-18 12:00:00,65.86,65.86,65.05,65.47,112960.0,65.2397,65.2397,64.4373,64.8534,112960.0
2024-04-18 12:30:00,65.48,65.76,64.2,65.3,203579.0,64.8633,65.1407,63.5953,64.685,203579.0
2024-04-18 13:00:00,65.38,65.83,64.17,64.48,155919.0,64.7642,65.21,63.5656,63.8727,155919.0
2024-04-18 13:30:00,64.55,65.02,64.0,64.99,136751.0,63.942,64.4076,63.3972,64.3779,136751.0
2024-04-18 14:00:00,64.91,65.34,64.66,65.34,100343.0,64.2987,64.7246,64.051,64.7246,100343.0
2024-04-18 14:30:00,65.33,66.27,65.04,65.44,209389.0,64.7147,65.6458,64.4274,64.8237,209389.0
2024-04-18 15:00:00,65.46,65.62,64.95,64.98,122082.0,64.8435,65.002,64.3383,64.368,122082.0
2024-04-18 15:30:00,64.98,65.26,64.95,64.98,369702.0,64.368,64.6454,64.3383,64.368,369702.0
2024-04-19 09:30:00,65.48,66.43,64.5,65.46,189583.0,64.8633,65.8043,63.8925,64.8435,189583.0
2024-04-19 10:00:00,65.49,65.84,65.21,65.68,138866.0,64.8732,65.2199,64.5958,65.0614,138866.0
2024-04-19 10:30:00,65.66,65.91,65.25,65.31,109096.0,65.0416,65.2892,64.6355,64.6949,109096.0
2024-04-19 11:00:00,65.32,66.43,65.28,65.89,137755.0,64.7048,65.8043,64.6652,65.2694,137755.0
2024-04-19 11:30:00,65.83,66.06,65.68,65.98,85002.0,65.21,65.4378,65.0614,65.3586,85002.0
2024-04-19 12:00:00,66.03,66.44,65.74,66.38,76061.0,65.4081,65.8142,65.1208,65.7548,76061.0
2024-04-19 12:30:00,66.43,66.81,66.15,66.71,94315.0,65.8043,66.1808,65.527,66.0817,94315.0
2024-04-19 13:00:00,66.7,67.66,66.65,67.65,131373.0,66.0718,67.0228,66.0223,67.0129,131373.0
2024-04-19 13:30:00,67.62,67.65,66.0,66.05,157336.0,66.9831,67.0129,65.3784,65.4279,157336.0
2024-04-19 14:00:00,66.03,66.19,65.46,65.46,136594.0,65.4081,65.5666,64.8435,64.8435,136594.0
2024-04-19 14:30:00,65.47,66.04,65.44,65.8,82713.0,64.8534,65.418,64.8237,65.1803,82713.0
2024-04-19 15:00:00,65.73,66.11,65.66,66.06,99404.0,65.1109,65.4874,65.0416,65.4378,99404.0
2024-04-19 15:30:00,66.04,66.74,65.6,66.68,403715.0,65.418,66.1114,64.9822,66.052,403715.0
2024-04-22 09:30:00,68.03,69.96,68.03,69.77,393258.0,67.3893,69.3011,67.3893,69.1129,393258.0
2024-04-22 10:00:00,69.79,69.96,68.41,69.28,248725.0,69.1327,69.3011,67.7657,68.6275,248725.0
2024-04-22 10:30:00,69.29,69.38,68.0,68.38,235890.0,68.6374,68.7266,67.3596,67.736,235890.0
2024-04-22 11:00:00,68.32,68.41,66.88,67.12,276930.0,67.6765,67.7657,66.2501,66.4878,276930.0
2024-04-22 11:30:00,67.13,67.76,67.1,67.49,170781.0,66.4977,67.1218,66.468,66.8544,170781.0
2024-04-22 12:00:00,67.46,67.67,66.6,66.64,132570.0,66.8246,67.0327,65.9727,66.0124,132570.0
2024-04-22 12:30:00,66.66,67.21,66.6,66.92,96996.0,66.0322,66.577,65.9727,66.2897,96996.0
2024-04-22 13:00:00,66.93,67.42,66.51,67.42,126734.0,66.2996,66.785,65.8836,66.785,126734.0
2024-04-22 13:30:00,67.41,67.5,66.76,66.9,135861.0,66.7751,66.8643,66.1312,66.2699,135861.0
2024-04-22 14:00:00,66.88,67.07,66.76,67.04,82747.0,66.2501,66.4383,66.1312,66.4086,82747.0
2024-04-22 14:30:00,67.04,67.07,66.31,66.44,107744.0,66.4086,66.4383,65.6855,65.8142,107744.0
2024-04-22 15:00:00,66.45,67.02,66.38,66.63,179485.0,65.8242,66.3888,65.7548,66.0025,179485.0
2024-04-22 15:30:00,66.63,67.09,66.38,66.42,522594.0,66.0025,66.4581,65.7548,65.7944,522594.0
2024-04-23 09:30:00,67.5,71.53,67.0,70.73,539731.0,66.8643,70.8563,66.369,70.0638,539731.0
2024-04-23 10:00:00,70.79,71.96,70.47,71.92,252578.0,70.1233,71.2823,69.8063,71.2426,252578.0
2024-04-23 10:30:00,71.82,71.89,70.72,71.23,158554.0,71.1436,71.2129,70.0539,70.5591,158554.0
2024-04-23 11:00:00,71.24,72.85,66.25,70.37,1477010.0,70.569,72.1639,65.626,69.7072,1477010.0
2024-04-23 11:30:00,70.45,74.88,69.9,74.61,997960.0,69.7865,74.1748,69.2417,73.9073,997960.0
2024-04-23 12:00:00,74.49,75.8,73.5,75.57,525759.0,73.7884,75.0861,72.8078,74.8583,525759.0
2024-04-23 12:30:00,75.59,76.24,74.44,75.78,421709.0,74.8781,75.5219,73.7389,75.0663,421709.0
2024-04-23 13:00:00,75.8,76.87,75.63,75.86,530731.0,75.0861,76.146,74.9177,75.1455,530731.0
2024-04-23 13:30:00,75.87,75.91,74.62,74.63,326227.0,75.1554,75.1951,73.9172,73.9271,326227.0
2024-04-23 14:00:00,74.69,74.84,73.6,74.49,280678.0,73.9865,74.1351,72.9068,73.7884,280678.0
2024-04-23 14:30:00,74.57,75.55,74.42,75.33,305350.0,73.8677,74.8384,73.7191,74.6205,305350.0
2024-04-23 15:00:00,75.28,76.22,75.09,75.91,430311.0,74.571,75.5021,74.3828,75.1951,430311.0
2024-04-23 15:30:00,75.9,76.69,75.62,75.76,1022999.0,75.1852,75.9677,74.9078,75.0465,1022999.0
2024-04-24 09:30:00,76.23,80.79,75.85,80.79,901970.0,75.512,80.0291,75.1356,80.0291,901970.0
2024-04-24 10:00:00,80.74,80.8,78.67,78.9,422029.0,79.9796,80.039,77.9291,78.1569,422029.0
2024-04-24 10:30:00,78.74,79.69,78.64,78.92,215494.0,77.9984,78.9395,77.8993,78.1767,215494.0
2024-04-24 11:00:00,78.97,79.31,78.58,79.09,255777.0,78.2262,78.563,77.8399,78.3451,255777.0
2024-04-24 11:30:00,79.09,80.34,78.78,79.83,208981.0,78.3451,79.5833,78.038,79.0781,208981.0
2024-04-24 12:00:00,79.83,79.98,79.47,79.89,176535.0,79.0781,79.2267,78.7215,79.1376,176535.0
2024-04-24 12:30:00,79.83,80.16,79.53,80.13,164749.0,79.0781,79.405,78.781,79.3753,164749.0
2024-04-24 13:00:00,80.1,80.6,79.94,80.37,152239.0,79.3456,79.8409,79.1871,79.6131,152239.0
2024-04-24 13:30:00,80.37,81.26,80.12,81.09,175031.0,79.6131,80.4947,79.3654,80.3263,175031.0
2024-04-24 14:00:00,81.06,81.7,80.44,81.38,204181.0,80.2966,80.9305,79.6824,80.6135,204181.0
2024-04-24 14:30:00,81.42,82.48,81.15,82.09,351833.0,80.6532,81.7032,80.3857,81.3169,351833.0
2024-04-24 15:00:00,82.12,82.21,80.86,80.88,323612.0,81.3466,81.4357,80.0984,80.1182,323612.0
2024-04-24 15:30:00,80.86,80.88,78.56,78.58,867432.0,80.0984,80.1182,77.8201,77.8399,867432.0
2024-04-25 09:30:00,77.3,77.55,74.64,75.5,561323.0,76.572,76.8196,73.937,74.7889,561323.0
2024-04-25 10:00:00,75.45,78.6,75.39,77.86,361412.0,74.7394,77.8597,74.68,77.1267,361412.0
2024-04-25 10:30:00,77.84,77.91,75.76,76.39,210640.0,77.1069,77.1762,75.0465,75.6705,210640.0
2024-04-25 11:00:00,76.34,76.74,75.33,76.21,194884.0,75.621,76.0172,74.6205,75.4922,194884.0
2024-04-25 11:30:00,76.17,76.54,75.7,76.53,110180.0,75.4526,75.8191,74.987,75.8092,110180.0
2024-04-25 12:00:00,76.54,77.23,76.54,77.11,140695.0,75.8191,76.5026,75.8191,76.3838,140695.0
2024-04-25 12:30:00,77.16,77.21,75.66,76.18,101439.0,76.4333,76.4828,74.9474,75.4625,101439.0
2024-04-25 13:00:00,76.24,76.67,75.79,76.56,89564.0,75.5219,75.9479,75.0762,75.8389,89564.0
2024-04-25 13:30:00,76.6,76.7,76.03,76.33,102896.0,75.8786,75.9776,75.3139,75.6111,102896.0
2024-04-25 14:00:00,76.34,76.47,75.76,75.86,88744.0,75.621,75.7498,75.0465,75.1455,88744.0
2024-04-25 14:30:00,75.8,75.92,74.0,75.38,321965.0,75.0861,75.205,73.303,74.67,321965.0
2024-04-25 15:00:00,75.34,76.21,75.24,76.13,178726.0,74.6304,75.4922,74.5314,75.413,178726.0
2024-04-25 15:30:00,76.07,76.41,75.51,75.51,408960.0,75.3535,75.6903,74.7988,74.7988,408960.0
2024-04-26 09:30:00,75.54,76.98,75.0,76.64,146777.0,74.8285,76.255,74.2936,75.9182,146777.0
2024-04-26 10:00:00,76.52,76.63,75.45,75.6,172661.0,75.7993,75.9083,74.7394,74.888,172661.0
2024-04-26 10:30:00,75.55,76.5,75.22,76.28,134969.0,74.8384,75.7795,74.5116,75.5616,134969.0
2024-04-26 11:00:00,76.24,76.47,73.78,74.02,357039.0,75.5219,75.7498,73.0851,73.3229,357039.0
2024-04-26 11:30:00,74.11,74.9,74.0,74.72,262387.0,73.412,74.1946,73.303,74.0163,262387.0
2024-04-26 12:00:00,74.76,76.0,74.6,75.38,375531.0,74.0559,75.2842,73.8974,74.67,375531.0
2024-04-26 12:30:00,75.39,75.73,74.94,75.17,165049.0,74.68,75.0168,74.2342,74.462,165049.0
2024-04-26 13:00:00,75.13,75.13,74.07,74.69,256203.0,74.4224,74.4224,73.3724,73.9865,256203.0
2024-04-26 13:30:00,74.65,74.74,73.8,74.0,253440.0,73.9469,74.0361,73.1049,73.303,253440.0
2024-04-26 14:00:00,73.98,74.75,73.91,74.26,238874.0,73.2832,74.046,73.2139,73.5606,238874.0
2024-04-26 14:30:00,74.31,75.05,74.3,74.98,284038.0,73.6101,74.3432,73.6002,74.2738,284038.0
2024-04-26 15:00:00,74.98,75.58,74.84,75.56,265741.0,74.2738,74.8682,74.1351,74.8484,265741.0
2024-04-26 15:30:00,75.56,76.02,74.96,75.81,1053417.0,74.8484,75.304,74.254,75.096,1053417.0
2024-04-29 09:30:00,77.0,79.74,75.8,78.58,432526.0,76.2748,78.989,75.0861,77.8399,432526.0
2024-04-29 10:00:00,78.58,79.71,78.08,78.39,260759.0,77.8399,78.9593,77.3446,77.6517,260759.0
2024-04-29 10:30:00,78.4,79.1,78.08,79.06,205415.0,77.6616,78.355,77.3446,78.3154,205415.0
2024-04-29 11:00:00,79.03,79.09,78.43,78.76,150927.0,78.2857,78.3451,77.6913,78.0182,150927.0
2024-04-29 11:30:00,78.8,79.13,78.64,78.71,255940.0,78.0578,78.3847,77.8993,77.9687,255940.0
2024-04-29 12:00:00,78.65,79.15,78.45,79.09,234934.0,77.9093,78.4045,77.7111,78.3451,234934.0
2024-04-29 12:30:00,79.07,79.07,78.56,78.8,165098.0,78.3253,78.3253,77.8201,78.0578,165098.0
2024-04-29 13:00:00,78.87,79.18,78.62,79.14,179267.0,78.1272,78.4343,77.8795,78.3946,179267.0
2024-04-29 13:30:00,79.11,79.25,78.41,78.56,172837.0,78.3649,78.5036,77.6715,77.8201,172837.0
2024-04-29 14:00:00,78.55,78.81,78.41,78.58,140693.0,77.8102,78.0677,77.6715,77.8399,140693.0
2024-04-29 14:30:00,78.55,78.7,78.18,78.58,184291.0,77.8102,77.9588,77.4437,77.8399,184291.0
2024-04-29 15:00:00,78.59,79.11,78.54,79.0,195228.0,77.8498,78.3649,77.8003,78.256,195228.0
2024-04-29 15:30:00,78.97,79.02,78.07,78.12,587166.0,78.2262,78.2758,77.3347,77.3842,587166.0
2024-04-30 09:30:00,72.38,77.19,71.5,75.87,711223.0,71.6983,76.463,70.8266,75.1554,711223.0
2024-04-30 10:00:00,75.88,78.2,75.66,76.7,396174.0,75.1653,77.4635,74.9474,75.9776,396174.0
2024-04-30 10:30:00,76.74,77.73,76.66,77.34,183803.0,76.0172,76.9979,75.938,76.6116,183803.0
2024-04-30 11:00:00,77.44,78.24,76.9,77.92,160705.0,76.7106,77.5031,76.1757,77.1861,160705.0
2024-04-30 11:30:00,78.0,78.88,77.26,77.38,447389.0,77.2654,78.1371,76.5323,76.6512,447389.0
2024-04-30 12:00:00,77.34,77.51,76.25,76.49,171097.0,76.6116,76.78,75.5319,75.7696,171097.0
2024-04-30 12:30:00,76.44,76.9,76.09,76.65,149217.0,75.7201,76.1757,75.3734,75.9281,149217.0
2024-04-30 13:00:00,76.6,76.85,76.01,76.61,155233.0,75.8786,76.1262,75.2941,75.8885,155233.0
2024-04-30 13:30:00,76.68,76.78,76.26,76.53,87762.0,75.9578,76.0569,75.5418,75.8092,87762.0
2024-04-30 14:00:00,76.5,76.76,76.0,76.03,119111.0,75.7795,76.0371,75.2842,75.3139,119111.0
2024-04-30 14:30:00,76.01,76.78,75.76,76.78,137020.0,75.2941,76.0569,75.0465,76.0569,137020.0
2024-04-30 15:00:00,76.78,77.0,76.49,76.92,159390.0,76.0569,76.2748,75.7696,76.1955,159390.0
2024-04-30 15:30:00,76.93,77.0,76.14,76.17,317142.0,76.2055,76.2748,75.4229,75.4526,317142.0
2024-05-01 09:30:00,75.5,76.56,75.5,75.52,144037.0,74.7889,75.8389,74.7889,74.8087,144037.0
2024-05-01 10:00:00,75.56,76.91,75.48,76.53,83289.0,74.8484,76.1856,74.7691,75.8092,83289.0
2024-05-01 10:30:00,76.53,76.6,75.82,76.52,61514.0,75.8092,75.8786,75.1059,75.7993,61514.0
2024-05-01 11:00:00,76.6,77.83,76.49,77.67,112913.0,75.8786,77.097,75.7696,76.9385,112913.0
2024-05-01 11:30:00,77.69,78.77,77.59,78.58,105274.0,76.9583,78.0281,76.8592,77.8399,105274.0
2024-05-01 12:00:00,78.56,78.69,77.97,78.31,68113.0,77.8201,77.9489,77.2357,77.5725,68113.0
2024-05-01 12:30:00,78.35,79.0,78.32,78.99,125146.0,77.6121,78.256,77.5824,78.246,125146.0
2024-05-01 13:00:00,78.99,79.37,78.69,78.76,83720.0,78.246,78.6225,77.9489,78.0182,83720.0
2024-05-01 13:30:00,78.77,78.97,78.22,78.96,75861.0,78.0281,78.2262,77.4833,78.2163,75861.0
2024-05-01 14:00:00,78.97,80.0,78.82,79.17,176022.0,78.2262,79.2465,78.0776,78.4244,176022.0
2024-05-01 14:30:00,79.16,80.0,79.16,79.86,115409.0,78.4144,79.2465,78.4144,79.1079,115409.0
2024-05-01 15:00:00,79.84,80.18,79.63,79.91,190011.0,79.088,79.4248,78.88,79.1574,190011.0
2024-05-01 15:30:00,79.85,79.88,79.45,79.46,229170.0,79.0979,79.1277,78.7017,78.7116,229170.0
2024-05-02 09:30:00,79.61,80.94,79.21,79.3,134570.0,78.8602,80.1777,78.464,78.5531,134570.0
2024-05-02 10:00:00,79.38,79.69,79.07,79.3,67825.0,78.6324,78.9395,78.3253,78.5531,67825.0
2024-05-02 10:30:00,79.21,79.28,78.3,78.97,68682.0,78.464,78.5333,77.5625,78.2262,68682.0
2024-05-02 11:00:00,79.0,79.46,78.86,78.86,56100.0,78.256,78.7116,78.1173,78.1173,56100.0
2024-05-02 11:30:00,78.88,79.54,78.83,79.32,36437.0,78.1371,78.7909,78.0876,78.5729,36437.0
2024-05-02 12:00:00,79.29,79.36,78.88,79.14,44659.0,78.5432,78.6126,78.1371,78.3946,44659.0
2024-05-02 12:30:00,79.16,79.52,79.12,79.42,39271.0,78.4144,78.7711,78.3748,78.672,39271.0
2024-05-02 13:00:00,79.39,79.72,79.32,79.33,33727.0,78.6423,78.9692,78.5729,78.5828,33727.0
2024-05-02 13:30:00,79.33,79.76,79.33,79.61,45580.0,78.5828,79.0088,78.5828,78.8602,45580.0
2024-05-02 14:00:00,79.65,80.04,79.6,79.98,67891.0,78.8998,79.2862,78.8503,79.2267,67891.0
2024-05-02 14:30:00,80.01,80.09,79.84,80.09,63111.0,79.2564,79.3357,79.088,79.3357,63111.0
2024-05-02 15:00:00,80.13,80.13,79.59,79.85,89428.0,79.3753,79.3753,78.8404,79.0979,89428.0
2024-05-02 15:30:00,79.83,79.84,79.2,79.28,244703.0,79.0781,79.088,78.4541,78.5333,244703.0
2024-05-03 09:30:00,79.3,80.0,77.74,77.85,186553.0,78.5531,79.2465,77.0078,77.1168,186553.0
2024-05-03 10:00:00,77.85,78.1,77.34,77.65,141429.0,77.1168,77.3644,76.6116,76.9187,141429.0
2024-05-03 10:30:00,77.55,77.76,77.08,77.48,70529.0,76.8196,77.0276,76.354,76.7503,70529.0
2024-05-03 11:00:00,77.45,77.7,77.03,77.18,74180.0,76.7206,76.9682,76.3045,76.4531,74180.0
2024-05-03 11:30:00,77.23,77.48,76.67,77.12,99892.0,76.5026,76.7503,75.9479,76.3937,99892.0
2024-05-03 12:00:00,77.06,77.7,77.06,77.34,54690.0,76.3342,76.9682,76.3342,76.6116,54690.0
2024-05-03 12:30:00,77.36,77.61,77.17,77.42,33550.0,76.6314,76.879,76.4432,76.6908,33550.0
2024-05-03 13:00:00,77.42,77.86,77.42,77.83,33804.0,76.6908,77.1267,76.6908,77.097,33804.0
2024-05-03 13:30:00,77.88,77.96,77.6,77.85,25338.0,77.1465,77.2257,76.8691,77.1168,25338.0
2024-05-03 14:00:00,77.9,78.03,77.65,77.79,42525.0,77.1663,77.2951,76.9187,77.0574,42525.0
2024-05-03 14:30:00,77.81,77.88,77.45,77.62,44250.0,77.0772,77.1465,76.7206,76.889,44250.0
2024-05-03 15:00:00,77.61,78.07,77.49,77.96,99343.0,76.879,77.3347,76.7602,77.2257,99343.0
2024-05-03 15:30:00,77.96,78.01,77.52,77.53,178899.0,77.2257,77.2753,76.7899,76.7998,178899.0
2024-05-06 09:30:00,78.19,79.5,78.19,79.27,118938.0,77.4536,78.7512,77.4536,78.5234,118938.0
2024-05-06 10:00:00,79.24,79.63,78.93,79.55,56392.0,78.4937,78.88,78.1866,78.8008,56392.0
2024-05-06 10:30:00,79.5,79.54,79.21,79.28,56946.0,78.7512,78.7909,78.464,78.5333,56946.0
2024-05-06 11:00:00,79.31,79.74,79.2,79.44,60426.0,78.563,78.989,78.4541,78.6918,60426.0
2024-05-06 11:30:00,79.4,79.76,79.4,79.72,37480.0,78.6522,79.0088,78.6522,78.9692,37480.0
2024-05-06 12:00:00,79.76,79.9,79.51,79.86,89527.0,79.0088,79.1475,78.7612,79.1079,89527.0
2024-05-06 12:30:00,79.89,80.41,79.88,80.31,32929.0,79.1376,79.6527,79.1277,79.5536,32929.0
2024-05-06 13:00:00,80.31,80.65,80.26,80.38,50457.0,79.5536,79.8904,79.5041,79.623,50457.0
2024-05-06 13:30:00,80.41,82.14,80.37,81.83,327164.0,79.6527,81.3664,79.6131,81.0593,327164.0
2024-05-06 14:00:00,81.84,82.03,81.18,81.86,91895.0,81.0692,81.2574,80.4154,81.089,91895.0
2024-05-06 14:30:00,81.83,81.94,81.15,81.66,121006.0,81.0593,81.1683,80.3857,80.8909,121006.0
2024-05-06 15:00:00,81.57,82.5,80.89,81.28,134876.0,80.8017,81.723,80.1282,80.5145,134876.0
2024-05-06 15:30:00,81.25,81.34,80.37,80.86,220467.0,80.4848,80.5739,79.6131,80.0984,220467.0
2024-05-07 09:30:00,80.75,81.19,80.32,80.7,88114.0,79.9895,80.4253,79.5635,79.9399,88114.0
2024-05-07 10:00:00,80.66,81.02,79.93,80.94,94477.0,79.9003,80.2569,79.1772,80.1777,94477.0
2024-05-07 10:30:00,80.94,81.62,80.93,81.45,68568.0,80.1777,80.8513,80.1678,80.6829,68568.0
2024-05-07 11:00:00,81.45,82.03,80.78,82.03,106412.0,80.6829,81.2574,80.0192,81.2574,106412.0
2024-05-07 11:30:00,81.98,82.86,81.96,82.84,152183.0,81.2079,82.0796,81.1881,82.0598,152183.0
2024-05-07 12:00:00,82.79,83.16,82.43,83.09,106924.0,82.0103,82.3768,81.6536,82.3074,106924.0
2024-05-07 12:30:00,83.09,83.26,82.7,83.08,87414.0,82.3074,82.4758,81.9211,82.2975,87414.0
2024-05-07 13:00:00,83.09,83.48,82.89,83.43,100492.0,82.3074,82.6938,82.1093,82.6442,100492.0
2024-05-07 13:30:00,83.4,83.74,83.25,83.64,118755.0,82.6145,82.9513,82.4659,82.8523,118755.0
2024-05-07 14:00:00,83.6,83.91,83.48,83.8,131643.0,82.8126,83.1197,82.6938,83.0107,131643.0
2024-05-07 14:30:00,83.8,83.99,83.6,83.8,137161.0,83.0107,83.199,82.8126,83.0107,137161.0
2024-05-07 15:00:00,83.8,84.71,83.77,84.61,282768.0,83.0107,83.9122,82.981,83.8131,282768.0
2024-05-07 15:30:00,84.61,85.4,84.56,85.2,683125.0,83.8131,84.5957,83.7636,84.3976,683125.0
2024-05-08 09:30:00,84.54,85.17,83.39,85.15,108493.0,83.7438,84.3678,82.6046,84.348,108493.0
2024-05-08 10:00:00,85.16,85.29,84.18,85.24,90802.0,84.3579,84.4867,83.3872,84.4372,90802.0
2024-05-08 10:30:00,85.17,87.27,85.16,87.25,142041.0,84.3678,86.4481,84.3579,86.4283,142041.0
2024-05-08 11:00:00,87.25,88.0,86.97,87.99,132032.0,86.4283,87.1712,86.1509,87.1613,132032.0
2024-05-08 11:30:00,87.98,89.08,87.65,88.4,218490.0,87.1514,88.241,86.8245,87.5674,218490.0
2024-05-08 12:00:00,88.46,89.58,88.38,88.93,194431.0,87.6269,88.7363,87.5476,88.0924,194431.0
2024-05-08 12:30:00,88.93,89.24,88.85,88.96,107934.0,88.0924,88.3995,88.0132,88.1221,107934.0
2024-05-08 13:00:00,88.92,89.58,88.87,89.56,86179.0,88.0825,88.7363,88.033,88.7165,86179.0
2024-05-08 13:30:00,89.48,89.89,88.96,89.12,123085.0,88.6373,89.0434,88.1221,88.2806,123085.0
2024-05-08 14:00:00,89.21,89.42,88.98,89.25,86161.0,88.3698,88.5778,88.142,88.4094,86161.0
2024-05-08 14:30:00,89.24,89.54,89.22,89.44,93741.0,88.3995,88.6967,88.3797,88.5976,93741.0
2024-05-08 15:00:00,89.41,89.74,89.1,89.51,148934.0,88.5679,88.8948,88.2608,88.667,148934.0
2024-05-08 15:30:00,89.5,89.85,89.0,89.51,285637.0,88.6571,89.0038,88.1618,88.667,285637.0
2024-05-09 09:30:00,89.03,91.39,89.0,90.38,182018.0,88.1915,90.5293,88.1618,89.5288,182018.0
2024-05-09 10:00:00,90.29,90.62,89.74,89.97,135637.0,89.4396,89.7665,88.8948,89.1226,135637.0
2024-05-09 10:30:00,89.98,90.02,87.2,87.59,382044.0,89.1325,89.1722,86.3787,86.7651,382044.0
2024-05-09 11:00:00,87.63,89.11,87.62,88.6,228819.0,86.8047,88.2707,86.7948,87.7655,228819.0
2024-05-09 11:30:00,88.54,89.16,88.4,89.0,73299.0,87.7061,88.3203,87.5674,88.1618,73299.0
2024-05-09 12:00:00,89.02,89.41,88.8,88.88,47690.0,88.1816,88.5679,87.9637,88.0429,47690.0
2024-05-09 12:30:00,88.88,89.42,88.83,89.15,45059.0,88.0429,88.5778,87.9934,88.3104,45059.0
2024-05-09 13:00:00,89.15,89.17,88.38,88.75,102319.0,88.3104,88.3302,87.5476,87.9141,102319.0
2024-05-09 13:30:00,88.75,88.87,88.1,88.62,83368.0,87.9141,88.033,87.2702,87.7854,83368.0
2024-05-09 14:00:00,88.59,88.68,87.95,88.3,67689.0,87.7556,87.8448,87.1217,87.4684,67689.0
2024-05-09 14:30:00,88.36,88.83,88.32,88.7,89256.0,87.5278,87.9934,87.4882,87.8646,89256.0
2024-05-09 15:00:00,88.69,88.93,88.39,88.75,145991.0,87.8547,88.0924,87.5575,87.9141,145991.0
2024-05-09 15:30:00,88.72,88.72,86.85,86.88,485091.0,87.8844,87.8844,86.032,86.0617,485091.0
2024-05-10 09:30:00,87.37,87.63,86.32,86.48,133853.0,86.5471,86.8047,85.507,85.6655,133853.0
2024-05-10 10:00:00,86.44,86.57,85.49,86.07,117781.0,85.6259,85.7547,84.6848,85.2594,117781.0
2024-05-10 10:30:00,86.06,86.5,85.65,86.38,92362.0,85.2495,85.6853,84.8433,85.5664,92362.0
2024-05-10 11:00:00,86.38,86.8,86.25,86.55,57384.0,85.5664,85.9825,85.4377,85.7348,57384.0
2024-05-10 11:30:00,86.51,87.86,86.46,87.28,70052.0,85.6952,87.0325,85.6457,86.458,70052.0
2024-05-10 12:00:00,87.26,87.66,86.96,87.52,44343.0,86.4382,86.8344,86.141,86.6957,44343.0
2024-05-10 12:30:00,87.56,87.79,87.23,87.61,53270.0,86.7353,86.9632,86.4084,86.7849,53270.0
2024-05-10 13:00:00,87.61,87.75,87.18,87.33,48561.0,86.7849,86.9235,86.3589,86.5075,48561.0
2024-05-10 13:30:00,87.33,87.87,87.23,87.65,87141.0,86.5075,87.0424,86.4084,86.8245,87141.0
2024-05-10 14:00:00,87.64,87.67,87.21,87.3,93296.0,86.8146,86.8443,86.3886,86.4778,93296.0
2024-05-10 14:30:00,87.3,87.65,87.2,87.46,101557.0,86.4778,86.8245,86.3787,86.6363,101557.0
2024-05-10 15:00:00,87.43,88.04,87.27,87.8,119164.0,86.6066,87.2108,86.4481,86.9731,119164.0
2024-05-10 15:30:00,87.77,87.9,86.48,86.5,301786.0,86.9434,87.0721,85.6655,85.6853,301786.0
2024-05-13 09:30:00,86.93,86.93,84.74,86.66,101931.0,86.1113,86.1113,83.9419,85.8438,101931.0
2024-05-13 10:00:00,86.69,87.49,86.13,87.24,75046.0,85.8735,86.666,85.3188,86.4183,75046.0
2024-05-13 10:30:00,87.2,87.58,86.66,87.57,59683.0,86.3787,86.7551,85.8438,86.7452,59683.0
2024-05-13 11:00:00,87.52,87.63,86.77,86.95,82650.0,86.6957,86.8047,85.9528,86.1311,82650.0
2024-05-13 11:30:00,86.95,86.95,85.82,85.86,75813.0,86.1311,86.1311,85.0117,85.0513,75813.0
2024-05-13 12:00:00,85.85,85.85,85.07,85.09,65415.0,85.0414,85.0414,84.2688,84.2886,65415.0
2024-05-13 12:30:00,85.08,86.03,84.99,85.06,52600.0,84.2787,85.2197,84.1895,84.2589,52600.0
2024-05-13 13:00:00,85.07,85.26,84.97,85.21,41598.0,84.2688,84.457,84.1697,84.4075,41598.0
2024-05-13 13:30:00,85.24,85.28,85.0,85.05,39150.0,84.4372,84.4768,84.1994,84.249,39150.0
2024-05-13 14:00:00,85.1,85.14,84.85,85.08,45472.0,84.2985,84.3381,84.0509,84.2787,45472.0
2024-05-13 14:30:00,85.06,85.19,84.84,84.91,40379.0,84.2589,84.3877,84.041,84.1103,40379.0
2024-05-13 15:00:00,84.9,85.22,84.71,85.08,80184.0,84.1004,84.4174,83.9122,84.2787,80184.0
2024-05-13 15:30:00,85.1,85.23,84.71,85.17,187905.0,84.2985,84.4273,83.9122,84.3678,187905.0
2024-05-14 09:30:00,84.3,86.99,84.07,86.91,129949.0,83.506,86.1707,83.2782,86.0915,129949.0
2024-05-14 10:00:00,86.92,88.81,86.86,88.27,123289.0,86.1014,87.9736,86.0419,87.4386,123289.0
2024-05-14 10:30:00,88.26,88.82,87.53,88.44,105853.0,87.4287,87.9835,86.7056,87.607,105853.0
2024-05-14 11:00:00,88.44,89.3,88.39,88.85,80683.0,87.607,88.4589,87.5575,88.0132,80683.0
2024-05-14 11:30:00,88.94,89.8,88.91,88.97,84157.0,88.1023,88.9542,88.0726,88.1321,84157.0
2024-05-14 12:00:00,89.0,89.75,89.0,89.5,73249.0,88.1618,88.9047,88.1618,88.6571,73249.0
2024-05-14 12:30:00,89.57,89.92,89.32,89.32,67056.0,88.7264,89.0731,88.4788,88.4788,67056.0
2024-05-14 13:00:00,89.29,89.44,88.49,88.54,52273.0,88.449,88.5976,87.6566,87.7061,52273.0
2024-05-14 13:30:00,88.52,88.93,88.22,88.28,53376.0,87.6863,88.0924,87.3891,87.4486,53376.0
2024-05-14 14:00:00,88.24,88.77,88.23,88.33,61999.0,87.4089,87.9339,87.399,87.4981,61999.0
2024-05-14 14:30:00,88.33,88.98,88.1,88.85,57566.0,87.4981,88.142,87.2702,88.0132,57566.0
2024-05-14 15:00:00,88.88,89.14,88.43,88.64,100645.0,88.0429,88.3005,87.5971,87.8052,100645.0
2024-05-14 15:30:00,88.65,89.09,88.38,88.53,216207.0,87.8151,88.2509,87.5476,87.6962,216207.0
2024-05-15 09:30:00,88.62,88.62,87.34,87.86,121437.0,87.7854,87.7854,86.5174,87.0325,121437.0
2024-05-15 10:00:00,87.85,88.27,86.97,87.32,100542.0,87.0226,87.4386,86.1509,86.4976,100542.0
2024-05-15 10:30:00,87.36,88.15,87.12,87.32,51094.0,86.5372,87.3198,86.2995,86.4976,51094.0
2024-05-15 11:00:00,87.32,88.19,87.24,87.79,66110.0,86.4976,87.3594,86.4183,86.9632,66110.0
2024-05-15 11:30:00,87.79,88.0,87.2,87.34,54363.0,86.9632,87.1712,86.3787,86.5174,54363.0
2024-05-15 12:00:00,87.38,87.94,87.34,87.7,45734.0,86.557,87.1118,86.5174,86.874,45734.0
2024-05-15 12:30:00,87.73,87.92,87.61,87.83,38151.0,86.9037,87.0919,86.7849,87.0028,38151.0
2024-05-15 13:00:00,87.85,87.85,87.04,87.5,46495.0,87.0226,87.0226,86.2202,86.6759,46495.0
2024-05-15 13:30:00,87.53,87.53,87.1,87.46,43850.0,86.7056,86.7056,86.2797,86.6363,43850.0
2024-05-15 14:00:00,87.46,87.56,87.18,87.31,35770.0,86.6363,86.7353,86.3589,86.4877,35770.0
2024-05-15 14:30:00,87.31,87.79,87.16,87.72,43461.0,86.4877,86.9632,86.3391,86.8938,43461.0
2024-05-15 15:00:00,87.78,87.8,87.46,87.7,64969.0,86.9533,86.9731,86.6363,86.874,64969.0
2024-05-15 15:30:00,87.7,87.97,87.14,87.85,192398.0,86.874,87.1415,86.3193,87.0226,192398.0
2024-05-16 09:30:00,88.35,88.65,86.84,86.94,61532.0,87.5179,87.8151,86.0221,86.1212,61532.0
2024-05-16 10:00:00,86.84,86.94,86.0,86.64,61078.0,86.0221,86.1212,85.19,85.824,61078.0
2024-05-16 10:30:00,86.63,86.78,85.93,85.94,57278.0,85.8141,85.9627,85.1207,85.1306,57278.0
2024-05-16 11:00:00,86.0,86.0,84.86,85.37,87040.0,85.19,85.19,84.0608,84.566,87040.0
2024-05-16 11:30:00,85.5,85.53,82.82,84.4,350624.0,84.6947,84.7245,82.04,83.6051,350624.0
2024-05-16 12:00:00,84.38,84.76,83.42,83.69,178102.0,83.5853,83.9617,82.6343,82.9018,178102.0
2024-05-16 12:30:00,83.67,84.28,83.15,84.28,91108.0,82.882,83.4862,82.3669,83.4862,91108.0
2024-05-16 13:00:00,84.31,84.98,84.11,84.36,66165.0,83.5159,84.1796,83.3178,83.5655,66165.0
2024-05-16 13:30:00,84.38,84.86,84.14,84.83,39115.0,83.5853,84.0608,83.3475,84.031,39115.0
2024-05-16 14:00:00,84.82,85.12,84.65,84.87,39456.0,84.0211,84.3183,83.8527,84.0707,39456.0
2024-05-16 14:30:00,84.87,85.23,84.62,84.71,45138.0,84.0707,84.4273,83.823,83.9122,45138.0
2024-05-16 15:00:00,84.7,84.79,83.89,84.16,82931.0,83.9023,83.9914,83.0999,83.3674,82931.0
2024-05-16 15:30:00,84.11,84.39,83.84,83.88,214287.0,83.3178,83.5952,83.0504,83.09,214287.0
2024-05-17 09:30:00,84.94,85.67,83.43,85.42,75522.0,84.14,84.8631,82.6442,84.6155,75522.0
2024-05-17 10:00:00,85.25,85.53,84.16,84.31,50142.0,84.4471,84.7245,83.3674,83.5159,50142.0
2024-05-17 10:30:00,84.38,84.82,84.09,84.64,41926.0,83.5853,84.0211,83.298,83.8428,41926.0
2024-05-17 11:00:00,84.64,85.37,84.63,85.14,37384.0,83.8428,84.566,83.8329,84.3381,37384.0
2024-05-17 11:30:00,85.14,85.22,84.78,85.02,40684.0,84.3381,84.4174,83.9815,84.2193,40684.0
2024-05-17 12:00:00,84.97,85.22,84.73,84.81,17978.0,84.1697,84.4174,83.932,84.0112,17978.0
2024-05-17 12:30:00,84.79,85.33,84.79,85.33,22764.0,83.9914,84.5263,83.9914,84.5263,22764.0
2024-05-17 13:00:00,85.34,85.47,85.17,85.23,17268.0,84.5362,84.665,84.3678,84.4273,17268.0
2024-05-17 13:30:00,85.21,85.34,84.88,85.3,26133.0,84.4075,84.5362,84.0806,84.4966,26133.0
2024-05-17 14:00:00,85.27,85.32,84.79,84.96,37954.0,84.4669,84.5164,83.9914,84.1598,37954.0
2024-05-17 14:30:00,85.01,85.45,84.99,85.38,26620.0,84.2094,84.6452,84.1895,84.5759,26620.0
2024-05-17 15:00:00,85.43,85.75,85.32,85.62,37243.0,84.6254,84.9424,84.5164,84.8136,37243.0
2024-05-17 15:30:00,85.65,86.45,85.64,86.1,264615.0,84.8433,85.6358,84.8334,85.2891,264615.0
2024-05-20 09:30:00,86.31,86.91,85.61,85.61,56850.0,85.4971,86.0915,84.8037,84.8037,56850.0
2024-05-20 10:00:00,85.72,85.82,84.94,85.41,37362.0,84.9127,85.0117,84.14,84.6056,37362.0
2024-05-20 10:30:00,85.39,85.86,85.22,85.71,31588.0,84.5858,85.0513,84.4174,84.9028,31588.0
2024-05-20 11:00:00,85.64,85.95,85.47,85.81,39113.0,84.8334,85.1405,84.665,85.0018,39113.0
2024-05-20 11:30:00,85.8,85.84,85.0,85.17,38089.0,84.9919,85.0315,84.1994,84.3678,38089.0
2024-05-20 12:00:00,85.25,85.44,85.19,85.44,21683.0,84.4471,84.6353,84.3877,84.6353,21683.0
2024-05-20 12:30:00,85.4,85.4,85.04,85.27,29422.0,84.5957,84.5957,84.2391,84.4669,29422.0
2024-05-20 13:00:00,85.23,85.27,85.03,85.03,23578.0,84.4273,84.4669,84.2292,84.2292,23578.0
2024-05-20 13:30:00,85.05,85.05,84.78,84.99,31881.0,84.249,84.249,83.9815,84.1895,31881.0
2024-05-20 14:00:00,84.99,85.6,84.59,85.57,81045.0,84.1895,84.7938,83.7933,84.7641,81045.0
2024-05-20 14:30:00,85.53,86.01,85.49,85.72,56546.0,84.7245,85.1999,84.6848,84.9127,56546.0
2024-05-20 15:00:00,85.69,85.84,85.51,85.56,42904.0,84.8829,85.0315,84.7046,84.7542,42904.0
2024-05-20 15:30:00,85.53,86.09,85.5,86.02,177209.0,84.7245,85.2792,84.6947,85.2098,177209.0
2024-05-21 09:30:00,84.49,84.59,80.87,82.52,313823.0,83.6942,83.7933,80.1083,81.7428,313823.0
2024-05-21 10:00:00,82.65,82.85,81.55,81.81,105780.0,81.8716,82.0697,80.7819,81.0395,105780.0
2024-05-21 10:30:00,81.64,82.26,81.42,82.17,83184.0,80.8711,81.4853,80.6532,81.3961,83184.0
2024-05-21 11:00:00,82.11,82.32,81.45,81.68,99959.0,81.3367,81.5447,80.6829,80.9107,99959.0
2024-05-21 11:30:00,81.63,81.77,81.23,81.32,56344.0,80.8612,80.9999,80.465,80.5541,56344.0
2024-05-21 12:00:00,81.21,82.34,81.21,82.15,59267.0,80.4451,81.5645,80.4451,81.3763,59267.0
2024-05-21 12:30:00,82.06,82.35,81.87,82.34,31562.0,81.2871,81.5744,81.0989,81.5645,31562.0
2024-05-21 13:00:00,82.36,82.73,82.29,82.37,26395.0,81.5843,81.9508,81.515,81.5942,26395.0
2024-05-21 13:30:00,82.35,82.86,82.3,82.81,25956.0,81.5744,82.0796,81.5249,82.0301,25956.0
2024-05-21 14:00:00,82.83,83.03,82.76,82.8,25030.0,82.0499,82.248,81.9805,82.0202,25030.0
2024-05-21 14:30:00,82.84,83.19,82.7,82.97,52880.0,82.0598,82.4065,81.9211,82.1886,52880.0
2024-05-21 15:00:00,82.97,83.46,82.83,82.99,72808.0,82.1886,82.6739,82.0499,82.2084,72808.0
2024-05-21 15:30:00,82.99,83.38,82.65,83.36,250471.0,82.2084,82.5947,81.8716,82.5749,250471.0
2024-05-22 09:30:00,83.33,85.4,82.47,85.2,355168.0,82.5452,84.5957,81.6933,84.3976,355168.0
2024-05-22 10:00:00,85.15,86.03,84.66,85.09,103603.0,84.348,85.2197,83.8626,84.2886,103603.0
2024-05-22 10:30:00,85.08,85.08,84.35,84.39,47798.0,84.2787,84.2787,83.5556,83.5952,47798.0
2024-05-22 11:00:00,84.39,85.37,84.29,85.24,47344.0,83.5952,84.566,83.4961,84.4372,47344.0
2024-05-22 11:30:00,85.23,85.74,84.81,84.95,49807.0,84.4273,84.9325,84.0112,84.1499,49807.0
2024-05-22 12:00:00,84.96,85.23,84.9,85.05,32337.0,84.1598,84.4273,84.1004,84.249,32337.0
2024-05-22 12:30:00,85.05,85.46,85.01,85.42,32920.0,84.249,84.6551,84.2094,84.6155,32920.0
2024-05-22 13:00:00,85.42,85.43,85.01,85.01,53303.0,84.6155,84.6254,84.2094,84.2094,53303.0
2024-05-22 13:30:00,84.99,85.15,84.8,85.05,36045.0,84.1895,84.348,84.0013,84.249,36045.0
2024-05-22 14:00:00,85.0,85.0,84.53,84.68,47631.0,84.1994,84.1994,83.7339,83.8825,47631.0
2024-05-22 14:30:00,84.68,84.76,84.1,84.15,55121.0,83.8825,83.9617,83.3079,83.3575,55121.0
2024-05-22 15:00:00,84.15,85.37,84.02,85.37,81683.0,83.3575,84.566,83.2287,84.566,81683.0
2024-05-22 15:30:00,85.39,85.83,85.09,85.61,259431.0,84.5858,85.0216,84.2886,84.8037,259431.0
2024-05-23 09:30:00,84.87,84.87,82.67,83.05,87204.0,84.0707,84.0707,81.8914,82.2678,87204.0
2024-05-23 10:00:00,82.97,83.14,82.02,82.46,93051.0,82.1886,82.357,81.2475,81.6834,93051.0
2024-05-23 10:30:00,82.41,82.46,81.55,81.61,94423.0,81.6338,81.6834,80.7819,80.8414,94423.0
2024-05-23 11:00:00,81.6,82.12,81.39,81.4,54395.0,80.8315,81.3466,80.6234,80.6334,54395.0
2024-05-23 11:30:00,81.41,81.92,81.31,81.78,50854.0,80.6433,81.1485,80.5442,81.0098,50854.0
2024-05-23 12:00:00,81.74,82.49,81.74,81.87,90462.0,80.9701,81.7131,80.9701,81.0989,90462.0
2024-05-23 12:30:00,81.82,82.19,81.78,81.79,66647.0,81.0494,81.4159,81.0098,81.0197,66647.0
2024-05-23 13:00:00,81.8,82.04,81.71,81.82,35350.0,81.0296,81.2673,80.9404,81.0494,35350.0
2024-05-23 13:30:00,81.8,81.97,81.16,81.23,92511.0,81.0296,81.198,80.3956,80.465,92511.0
2024-05-23 14:00:00,81.22,81.33,80.86,81.17,63068.0,80.455,80.564,80.0984,80.4055,63068.0
2024-05-23 14:30:00,81.13,81.72,80.88,81.29,99476.0,80.3659,80.9503,80.1182,80.5244,99476.0
2024-05-23 15:00:00,81.27,81.56,81.14,81.32,62153.0,80.5046,80.7918,80.3758,80.5541,62153.0
2024-05-23 15:30:00,81.35,81.4,80.4,80.55,264602.0,80.5838,80.6334,79.6428,79.7914,264602.0
2024-05-24 09:30:00,80.76,81.45,80.31,81.22,135359.0,79.9994,80.6829,79.5536,80.455,135359.0
2024-05-24 10:00:00,81.22,81.65,81.12,81.38,66728.0,80.455,80.881,80.356,80.6135,66728.0
2024-05-24 10:30:00,81.38,81.71,81.05,81.63,48228.0,80.6135,80.9404,80.2866,80.8612,48228.0
2024-05-24 11:00:00,81.64,81.66,81.01,81.09,41104.0,80.8711,80.8909,80.247,80.3263,41104.0
2024-05-24 11:30:00,81.09,81.12,80.61,80.77,72888.0,80.3263,80.356,79.8508,80.0093,72888.0
2024-05-24 12:00:00,80.78,80.95,80.6,80.92,44600.0,80.0192,80.1876,79.8409,80.1579,44600.0
2024-05-24 12:30:00,80.92,81.34,80.87,81.01,41617.0,80.1579,80.5739,80.1083,80.247,41617.0
2024-05-24 13:00:00,80.98,81.05,80.8,80.97,37560.0,80.2173,80.2866,80.039,80.2074,37560.0
2024-05-24 13:30:00,80.97,81.13,80.91,81.02,31680.0,80.2074,80.3659,80.148,80.2569,31680.0
2024-05-24 14:00:00,81.01,81.45,80.98,81.31,56868.0,80.247,80.6829,80.2173,80.5442,56868.0
2024-05-24 14:30:00,81.3,81.35,81.18,81.32,48030.0,80.5343,80.5838,80.4154,80.5541,48030.0
2024-05-24 15:00:00,81.34,81.75,81.15,81.67,54453.0,80.5739,80.9801,80.3857,80.9008,54453.0
2024-05-24 15:30:00,81.69,81.99,81.59,81.74,173823.0,80.9206,81.2178,80.8216,80.9701,173823.0
2024-05-28 09:30:00,81.34,81.67,80.61,81.61,55261.0,80.5739,80.9008,79.8508,80.8414,55261.0
2024-05-28 10:00:00,81.67,82.35,81.58,82.13,29991.0,80.9008,81.5744,80.8117,81.3565,29991.0
2024-05-28 10:30:00,82.03,82.26,81.78,82.04,35057.0,81.2574,81.4853,81.0098,81.2673,35057.0
2024-05-28 11:00:00,82.09,82.75,81.92,82.51,40726.0,81.3169,81.9706,81.1485,81.7329,40726.0
2024-05-28 11:30:00,82.58,83.46,82.58,83.37,50481.0,81.8022,82.6739,81.8022,82.5848,50481.0
2024-05-28 12:00:00,83.4,83.41,83.03,83.06,34127.0,82.6145,82.6244,82.248,82.2777,34127.0
2024-05-28 12:30:00,83.03,83.33,82.86,83.3,34987.0,82.248,82.5452,82.0796,82.5155,34987.0
2024-05-28 13:00:00,83.27,83.55,83.02,83.31,31957.0,82.4857,82.7631,82.2381,82.5254,31957.0
2024-05-28 13:30:00,83.31,83.35,82.82,83.01,41850.0,82.5254,82.565,82.04,82.2282,41850.0
2024-05-28 14:00:00,82.93,83.47,82.92,83.33,57369.0,82.1489,82.6839,82.139,82.5452,57369.0
2024-05-28 14:30:00,83.33,83.49,83.25,83.43,43904.0,82.5452,82.7037,82.4659,82.6442,43904.0
2024-05-28 15:00:00,83.42,83.87,83.37,83.77,60594.0,82.6343,83.0801,82.5848,82.981,60594.0
2024-05-28 15:30:00,83.78,84.35,83.73,83.97,229200.0,82.9909,83.5556,82.9414,83.1791,229200.0
2024-05-29 09:30:00,83.17,83.49,81.62,81.62,60572.0,82.3867,82.7037,80.8513,80.8513,60572.0
2024-05-29 10:00:00,81.64,82.38,80.98,80.98,49152.0,80.8711,81.6041,80.2173,80.2173,49152.0
2024-05-29 10:30:00,81.01,81.5,80.52,80.67,54986.0,80.247,80.7324,79.7616,79.9102,54986.0
2024-05-29 11:00:00,80.68,81.26,80.62,80.82,31690.0,79.9201,80.4947,79.8607,80.0588,31690.0
2024-05-29 11:30:00,80.85,80.99,80.53,80.99,35235.0,80.0885,80.2272,79.7715,80.2272,35235.0
2024-05-29 12:00:00,80.92,81.02,80.66,81.02,24041.0,80.1579,80.2569,79.9003,80.2569,24041.0
2024-05-29 12:30:00,81.05,81.53,80.99,81.53,28505.0,80.2866,80.7621,80.2272,80.7621,28505.0
2024-05-29 13:00:00,81.53,81.74,81.38,81.74,26794.0,80.7621,80.9701,80.6135,80.9701,26794.0
2024-05-29 13:30:00,81.77,82.11,81.62,81.96,40506.0,80.9999,81.3367,80.8513,81.1881,40506.0
2024-05-29 14:00:00,82.06,82.06,81.57,81.84,29751.0,81.2871,81.2871,80.8017,81.0692,29751.0
2024-05-29 14:30:00,81.88,82.21,81.72,82.21,36711.0,81.1088,81.4357,80.9503,81.4357,36711.0
2024-05-29 15:00:00,82.26,82.53,82.23,82.48,38965.0,81.4853,81.7527,81.4555,81.7032,38965.0
2024-05-29 15:30:00,82.47,82.69,82.3,82.42,138480.0,81.6933,81.9112,81.5249,81.6437,138480.0
2024-05-30 09:30:00,82.99,83.5,82.51,82.56,33305.0,82.2084,82.7136,81.7329,81.7824,33305.0
2024-05-30 10:00:00,82.53,82.85,82.22,82.55,28158.0,81.7527,82.0697,81.4456,81.7725,28158.0
2024-05-30 10:30:00,82.53,83.19,82.53,83.15,30011.0,81.7527,82.4065,81.7527,82.3669,30011.0
2024-05-30 11:00:00,83.16,83.75,82.98,83.63,19559.0,82.3768,82.9612,82.1985,82.8423,19559.0
2024-05-30 11:30:00,83.6,83.6,83.19,83.22,20715.0,82.8126,82.8126,82.4065,82.4362,20715.0
2024-05-30 12:00:00,83.16,83.63,83.05,83.09,29629.0,82.3768,82.8423,82.2678,82.3074,29629.0
2024-05-30 12:30:00,83.07,83.25,82.96,83.14,35071.0,82.2876,82.4659,82.1787,82.357,35071.0
2024-05-30 13:00:00,83.16,83.18,82.83,82.91,23693.0,82.3768,82.3966,82.0499,82.1291,23693.0
2024-05-30 13:30:00,82.91,83.01,82.59,82.98,36801.0,82.1291,82.2282,81.8121,82.1985,36801.0
2024-05-30 14:00:00,82.96,82.96,82.52,82.87,35414.0,82.1787,82.1787,81.7428,82.0895,35414.0
2024-05-30 14:30:00,82.85,83.01,82.64,82.85,51124.0,82.0697,82.2282,81.8617,82.0697,51124.0
2024-05-30 15:00:00,82.89,82.98,82.46,82.66,42013.0,82.1093,82.1985,81.6834,81.8815,42013.0
2024-05-30 15:30:00,82.68,82.75,82.17,82.27,176092.0,81.9013,81.9706,81.3961,81.4952,176092.0
2024-05-31 09:30:00,82.5,82.86,81.32,82.73,108646.0,81.723,82.0796,80.5541,81.9508,108646.0
2024-05-31 10:00:00,82.68,83.49,82.6,83.15,120961.0,81.9013,82.7037,81.822,82.3669,120961.0
2024-05-31 10:30:00,83.1,83.25,82.76,82.95,69375.0,82.3173,82.4659,81.9805,82.1688,69375.0
2024-05-31 11:00:00,82.94,83.41,82.76,83.04,47912.0,82.1588,82.6244,81.9805,82.2579,47912.0
2024-05-31 11:30:00,83.06,83.13,82.47,82.96,43045.0,82.2777,82.3471,81.6933,82.1787,43045.0
2024-05-31 12:00:00,82.91,83.33,82.71,83.18,42514.0,82.1291,82.5452,81.931,82.3966,42514.0
2024-05-31 12:30:00,83.17,83.29,82.92,83.16,37093.0,82.3867,82.5055,82.139,82.3768,37093.0
2024-05-31 13:00:00,83.19,83.22,82.7,82.7,37138.0,82.4065,82.4362,81.9211,81.9211,37138.0
2024-05-31 13:30:00,82.71,83.11,82.69,83.05,40794.0,81.931,82.3272,81.9112,82.2678,40794.0
2024-05-31 14:00:00,83.06,83.43,82.91,83.38,60457.0,82.2777,82.6442,82.1291,82.5947,60457.0
2024-05-31 14:30:00,83.34,83.34,82.87,83.06,40774.0,82.5551,82.5551,82.0895,82.2777,40774.0
2024-05-31 15:00:00,83.1,83.45,82.87,83.22,56888.0,82.3173,82.664,82.0895,82.4362,56888.0
2024-05-31 15:30:00,83.2,83.34,82.72,82.8,804358.0,82.4164,82.5551,81.9409,82.0202,804358.0
2024-06-03 09:30:00,83.21,83.74,82.13,82.72,85295.0,82.4263,82.9513,81.3565,81.9409,85295.0
2024-06-03 10:00:00,82.78,83.42,82.58,82.91,35343.0,82.0004,82.6343,81.8022,82.1291,35343.0
2024-06-03 10:30:00,82.83,83.69,82.59,83.27,32692.0,82.0499,82.9018,81.8121,82.4857,32692.0
2024-06-03 11:00:00,83.16,83.67,83.05,83.45,31173.0,82.3768,82.882,82.2678,82.664,31173.0
2024-06-03 11:30:00,83.46,84.36,83.34,84.12,31803.0,82.6739,83.5655,82.5551,83.3277,31803.0
2024-06-03 12:00:00,84.16,84.22,83.69,83.89,30542.0,83.3674,83.4268,82.9018,83.0999,30542.0
2024-06-03 12:30:00,83.9,84.11,83.51,84.11,22051.0,83.1098,83.3178,82.7235,83.3178,22051.0
2024-06-03 13:00:00,84.08,84.08,83.11,83.11,36275.0,83.2881,83.2881,82.3272,82.3272,36275.0
2024-06-03 13:30:00,83.06,83.11,82.76,82.84,26249.0,82.2777,82.3272,81.9805,82.0598,26249.0
2024-06-03 14:00:00,82.87,83.04,82.36,82.36,31721.0,82.0895,82.2579,81.5843,81.5843,31721.0
2024-06-03 14:30:00,82.41,82.94,82.41,82.89,32320.0,81.6338,82.1588,81.6338,82.1093,32320.0
2024-06-03 15:00:00,82.92,82.94,82.1,82.44,61210.0,82.139,82.1588,81.3268,81.6636,61210.0
2024-06-03 15:30:00,82.38,82.64,82.24,82.48,231940.0,81.6041,81.8617,81.4654,81.7032,231940.0
2024-06-04 09:30:00,82.07,83.19,81.83,82.66,42199.0,81.297,82.4065,81.0593,81.8815,42199.0
2024-06-04 10:00:00,82.7,83.22,82.7,82.97,46970.0,81.9211,82.4362,81.9211,82.1886,46970.0
2024-06-04 10:30:00,83.01,83.05,82.27,82.37,40592.0,82.2282,82.2678,81.4952,81.5942,40592.0
2024-06-04 11:00:00,82.37,82.39,81.74,81.98,27946.0,81.5942,81.614,80.9701,81.2079,27946.0
2024-06-04 11:30:00,81.96,82.0,81.48,81.54,19042.0,81.1881,81.2277,80.7126,80.772,19042.0
2024-06-04 12:00:00,81.52,81.74,81.07,81.44,41400.0,80.7522,80.9701,80.3065,80.673,41400.0
2024-06-04 12:30:00,81.4,81.64,81.37,81.55,19408.0,80.6334,80.8711,80.6036,80.7819,19408.0
2024-06-04 13:00:00,81.55,81.92,81.44,81.91,19479.0,80.7819,81.1485,80.673,81.1385,19479.0
2024-06-04 13:30:00,81.91,81.91,81.54,81.69,22209.0,81.1385,81.1385,80.772,80.9206,22209.0
2024-06-04 14:00:00,81.69,82.16,81.68,82.03,27065.0,80.9206,81.3862,80.9107,81.2574,27065.0
2024-06-04 14:30:00,81.99,82.15,81.93,82.05,22284.0,81.2178,81.3763,81.1584,81.2772,22284.0
2024-06-04 15:00:00,82.04,82.05,81.71,81.82,44406.0,81.2673,81.2772,80.9404,81.0494,44406.0
2024-06-04 15:30:00,81.83,82.0,81.61,81.82,213585.0,81.0593,81.2277,80.8414,81.0494,213585.0
2024-06-05 09:30:00,82.0,82.54,81.35,81.91,23035.0,81.2277,81.7626,80.5838,81.1385,23035.0
2024-06-05 10:00:00,81.86,82.24,81.61,82.11,20337.0,81.089,81.4654,80.8414,81.3367,20337.0
2024-06-05 10:30:00,82.18,82.82,82.03,82.65,38783.0,81.406,82.04,81.2574,81.8716,38783.0
2024-06-05 11:00:00,82.53,82.79,82.2,82.75,19271.0,81.7527,82.0103,81.4258,81.9706,19271.0
2024-06-05 11:30:00,82.75,82.93,82.68,82.8,18380.0,81.9706,82.1489,81.9013,82.0202,18380.0
2024-06-05 12:00:00,82.81,83.18,82.73,83.12,25032.0,82.0301,82.3966,81.9508,82.3372,25032.0
2024-06-05 12:30:00,83.12,83.29,83.0,83.07,24483.0,82.3372,82.5055,82.2183,82.2876,24483.0
2024-06-05 13:00:00,83.07,83.5,83.05,83.46,34545.0,82.2876,82.7136,82.2678,82.6739,34545.0
2024-06-05 13:30:00,83.46,83.83,83.36,83.74,52255.0,82.6739,83.0405,82.5749,82.9513,52255.0
2024-06-05 14:00:00,83.78,83.96,83.58,83.6,26103.0,82.9909,83.1692,82.7928,82.8126,26103.0
2024-06-05 14:30:00,83.59,83.92,83.42,83.89,34260.0,82.8027,83.1296,82.6343,83.0999,34260.0
2024-06-05 15:00:00,83.88,83.93,83.48,83.48,61772.0,83.09,83.1395,82.6938,82.6938,61772.0
2024-06-05 15:30:00,83.44,83.87,83.36,83.54,238980.0,82.6541,83.0801,82.5749,82.7532,238980.0
2024-06-06 09:30:00,83.47,83.83,83.24,83.64,26963.0,82.6839,83.0405,82.456,82.8523,26963.0
2024-06-06 10:00:00,83.63,83.76,82.35,82.43,37669.0,82.8423,82.9711,81.5744,81.6536,37669.0
2024-06-06 10:30:00,82.41,82.49,81.02,81.46,251190.0,81.6338,81.7131,80.2569,80.6928,251190.0
2024-06-06 11:00:00,81.46,81.88,81.2,81.81,69521.0,80.6928,81.1088,80.4352,81.0395,69521.0
2024-06-06 11:30:00,81.87,81.87,80.51,81.28,85961.0,81.0989,81.0989,79.7517,80.5145,85961.0
2024-06-06 12:00:00,81.18,81.19,80.25,81.17,92966.0,80.4154,80.4253,79.4942,80.4055,92966.0
2024-06-06 12:30:00,81.16,81.37,80.76,81.29,26428.0,80.3956,80.6036,79.9994,80.5244,26428.0
2024-06-06 13:00:00,81.29,81.83,81.13,81.83,50784.0,80.5244,81.0593,80.3659,81.0593,50784.0
2024-06-06 13:30:00,81.81,81.88,81.21,81.47,89937.0,81.0395,81.1088,80.4451,80.7027,89937.0
2024-06-06 14:00:00,81.54,81.58,81.2,81.28,38649.0,80.772,80.8117,80.4352,80.5145,38649.0
2024-06-06 14:30:00,81.26,81.47,80.88,81.23,30945.0,80.4947,80.7027,80.1182,80.465,30945.0
2024-06-06 15:00:00,81.23,81.44,80.87,81.41,59064.0,80.465,80.673,80.1083,80.6433,59064.0
2024-06-06 15:30:00,81.39,81.39,81.05,81.24,298875.0,80.6234,80.6234,80.2866,80.4749,298875.0
2024-06-07 09:30:00,80.89,81.8,79.78,81.24,62604.0,80.1282,81.0296,79.0286,80.4749,62604.0
2024-06-07 10:00:00,81.19,81.69,81.15,81.32,38166.0,80.4253,80.9206,80.3857,80.5541,38166.0
2024-06-07 10:30:00,81.46,81.5,80.96,81.45,19182.0,80.6928,80.7324,80.1975,80.6829,19182.0
2024-06-07 11:00:00,81.42,81.56,81.1,81.32,21783.0,80.6532,80.7918,80.3362,80.5541,21783.0
2024-06-07 11:30:00,81.35,81.68,81.07,81.31,67051.0,80.5838,80.9107,80.3065,80.5442,67051.0
2024-06-07 12:00:00,81.3,82.0,81.29,81.81,49660.0,80.5343,81.2277,80.5244,81.0395,49660.0
2024-06-07 12:30:00,81.86,81.87,81.53,81.58,17605.0,81.089,81.0989,80.7621,80.8117,17605.0
2024-06-07 13:00:00,81.6,81.82,81.27,81.39,26783.0,80.8315,81.0494,80.5046,80.6234,26783.0
2024-06-07 13:30:00,81.49,81.53,81.28,81.45,18262.0,80.7225,80.7621,80.5145,80.6829,18262.0
2024-06-07 14:00:00,81.41,81.41,80.85,81.06,31200.0,80.6433,80.6433,80.0885,80.2966,31200.0
2024-06-07 14:30:00,81.01,81.25,80.78,81.06,39754.0,80.247,80.4848,80.0192,80.2966,39754.0
2024-06-07 15:00:00,81.04,81.24,80.84,80.94,32566.0,80.2767,80.4749,80.0786,80.1777,32566.0
2024-06-07 15:30:00,80.92,81.43,80.82,81.34,193577.0,80.1579,80.6631,80.0588,80.5739,193577.0
2024-06-10 09:30:00,80.92,81.46,80.61,81.05,38347.0,80.1579,80.6928,79.8508,80.2866,38347.0
2024-06-10 10:00:00,80.9,81.01,80.27,80.37,30808.0,80.1381,80.247,79.514,79.6131,30808.0
2024-06-10 10:30:00,80.38,80.9,80.31,80.46,29563.0,79.623,80.1381,79.5536,79.7022,29563.0
2024-06-10 11:00:00,80.52,80.75,80.31,80.75,14865.0,79.7616,79.9895,79.5536,79.9895,14865.0
2024-06-10 11:30:00,80.82,80.84,80.47,80.84,19221.0,80.0588,80.0786,79.7121,80.0786,19221.0
2024-06-10 12:00:00,80.9,80.99,80.62,80.78,41995.0,80.1381,80.2272,79.8607,80.0192,41995.0
2024-06-10 12:30:00,80.78,80.92,80.74,80.82,34906.0,80.0192,80.1579,79.9796,80.0588,34906.0
2024-06-10 13:00:00,80.81,81.6,80.76,81.6,30970.0,80.0489,80.8315,79.9994,80.8315,30970.0
2024-06-10 13:30:00,81.58,81.58,81.03,81.47,43382.0,80.8117,80.8117,80.2668,80.7027,43382.0
2024-06-10 14:00:00,81.44,81.8,81.35,81.8,31077.0,80.673,81.0296,80.5838,81.0296,31077.0
2024-06-10 14:30:00,81.79,81.99,81.65,81.91,23086.0,81.0197,81.2178,80.881,81.1385,23086.0
2024-06-10 15:00:00,81.97,82.0,81.55,81.59,37213.0,81.198,81.2277,80.7819,80.8216,37213.0
2024-06-10 15:30:00,81.59,81.83,81.15,81.65,253122.0,80.8216,81.0593,80.3857,80.881,253122.0
2024-06-11 09:30:00,80.72,81.29,79.74,80.19,32836.0,79.9598,80.5244,78.989,79.4347,32836.0
2024-06-11 10:00:00,80.19,80.67,79.75,80.45,19702.0,79.4347,79.9102,78.9989,79.6923,19702.0
2024-06-11 10:30:00,80.43,80.59,80.12,80.26,19469.0,79.6725,79.831,79.3654,79.5041,19469.0
2024-06-11 11:00:00,80.39,80.58,80.28,80.48,10989.0,79.6329,79.8211,79.5239,79.722,10989.0
2024-06-11 11:30:00,80.48,80.68,80.44,80.66,13885.0,79.722,79.9201,79.6824,79.9003,13885.0
2024-06-11 12:00:00,80.58,80.71,80.25,80.66,16050.0,79.8211,79.9498,79.4942,79.9003,16050.0
2024-06-11 12:30:00,80.65,80.95,80.12,80.33,28883.0,79.8904,80.1876,79.3654,79.5734,28883.0
2024-06-11 13:00:00,80.28,80.59,80.05,80.2,29287.0,79.5239,79.831,79.2961,79.4447,29287.0
2024-06-11 13:30:00,80.2,80.41,80.12,80.38,18570.0,79.4447,79.6527,79.3654,79.623,18570.0
2024-06-11 14:00:00,80.38,80.56,80.25,80.55,20727.0,79.623,79.8013,79.4942,79.7914,20727.0
2024-06-11 14:30:00,80.57,80.61,80.33,80.39,22777.0,79.8112,79.8508,79.5734,79.6329,22777.0
2024-06-11 15:00:00,80.4,80.77,80.04,80.13,57914.0,79.6428,80.0093,79.2862,79.3753,57914.0
2024-06-11 15:30:00,80.13,80.69,80.08,80.62,393225.0,79.3753,79.93,79.3258,79.8607,393225.0
2024-06-12 09:30:00,80.97,82.37,80.34,81.74,69054.0,80.2074,81.5942,79.5833,80.9701,69054.0
2024-06-12 10:00:00,81.78,82.38,81.48,82.06,125590.0,81.0098,81.6041,80.7126,81.2871,125590.0
2024-06-12 10:30:00,82.06,82.46,81.61,81.96,116029.0,81.2871,81.6834,80.8414,81.1881,116029.0
2024-06-12 11:00:00,81.96,82.11,81.7,81.88,89326.0,81.1881,81.3367,80.9305,81.1088,89326.0
2024-06-12 11:30:00,81.84,82.25,81.65,82.06,67102.0,81.0692,81.4753,80.881,81.2871,67102.0
2024-06-12 12:00:00,82.04,82.21,81.96,82.02,112379.0,81.2673,81.4357,81.1881,81.2475,112379.0
2024-06-12 12:30:00,82.0,82.49,81.94,82.45,31369.0,81.2277,81.7131,81.1683,81.6735,31369.0
2024-06-12 13:00:00,82.46,82.46,82.05,82.2,52162.0,81.6834,81.6834,81.2772,81.4258,52162.0
2024-06-12 13:30:00,82.11,82.21,81.67,81.97,34395.0,81.3367,81.4357,80.9008,81.198,34395.0
2024-06-12 14:00:00,81.94,81.94,81.19,81.41,46089.0,81.1683,81.1683,80.4253,80.6433,46089.0
2024-06-12 14:30:00,81.49,81.7,81.18,81.42,57815.0,80.7225,80.9305,80.4154,80.6532,57815.0
2024-06-12 15:00:00,81.46,81.68,81.17,81.3,42878.0,80.6928,80.9107,80.4055,80.5343,42878.0
2024-06-12 15:30:00,81.31,81.46,80.8,81.1,262048.0,80.5442,80.6928,80.039,80.3362,262048.0
2024-06-13 09:30:00,80.42,80.52,79.61,79.69,55092.0,79.6626,79.7616,78.8602,78.9395,55092.0
2024-06-13 10:00:00,79.68,80.52,79.5,80.24,57017.0,78.9295,79.7616,78.7512,79.4843,57017.0
2024-06-13 10:30:00,80.31,80.46,79.94,80.39,47661.0,79.5536,79.7022,79.1871,79.6329,47661.0
2024-06-13 11:00:00,80.37,80.37,79.59,79.87,47368.0,79.6131,79.6131,78.8404,79.1178,47368.0
2024-06-13 11:30:00,79.83,79.92,79.49,79.54,63386.0,79.0781,79.1673,78.7413,78.7909,63386.0
2024-06-13 12:00:00,79.56,79.64,79.45,79.5,24237.0,78.8107,78.8899,78.7017,78.7512,24237.0
2024-06-13 12:30:00,79.51,79.56,79.0,79.55,52883.0,78.7612,78.8107,78.256,78.8008,52883.0
2024-06-13 13:00:00,79.49,79.67,79.14,79.2,46453.0,78.7413,78.9196,78.3946,78.4541,46453.0
2024-06-13 13:30:00,79.18,79.27,78.88,79.17,35798.0,78.4343,78.5234,78.1371,78.4244,35798.0
2024-06-13 14:00:00,79.17,79.31,78.98,79.29,47711.0,78.4244,78.563,78.2361,78.5432,47711.0
2024-06-13 14:30:00,79.29,79.56,79.2,79.25,27689.0,78.5432,78.8107,78.4541,78.5036,27689.0
2024-06-13 15:00:00,79.25,79.72,79.24,79.56,64470.0,78.5036,78.9692,78.4937,78.8107,64470.0
2024-06-13 15:30:00,79.62,80.07,79.62,79.7,111780.0,78.8701,79.3159,78.8701,78.9494,111780.0
2024-06-14 09:30:00,78.41,79.78,78.0,78.94,56237.0,77.6715,79.0286,77.2654,78.1965,56237.0
2024-06-14 10:00:00,78.9,78.91,77.57,77.87,102733.0,78.1569,78.1668,76.8394,77.1366,102733.0
2024-06-14 10:30:00,77.81,78.69,77.77,78.52,57617.0,77.0772,77.9489,77.0375,77.7805,57617.0
2024-06-14 11:00:00,78.45,78.54,78.18,78.44,20106.0,77.7111,77.8003,77.4437,77.7012,20106.0
2024-06-14 11:30:00,78.52,78.61,77.82,78.02,42655.0,77.7805,77.8696,77.0871,77.2852,42655.0
2024-06-14 12:00:00,78.02,78.38,77.5,77.6,37892.0,77.2852,77.6418,76.7701,76.8691,37892.0
2024-06-14 12:30:00,77.55,77.96,77.55,77.78,20862.0,76.8196,77.2257,76.8196,77.0474,20862.0
2024-06-14 13:00:00,77.72,77.75,77.1,77.17,42609.0,76.988,77.0177,76.3738,76.4432,42609.0
2024-06-14 13:30:00,77.11,77.25,76.56,76.65,54244.0,76.3838,76.5224,75.8389,75.9281,54244.0
2024-06-14 14:00:00,76.65,76.96,76.55,76.92,36703.0,75.9281,76.2352,75.829,76.1955,36703.0
2024-06-14 14:30:00,76.98,77.43,76.88,77.33,41665.0,76.255,76.7007,76.1559,76.6017,41665.0
2024-06-14 15:00:00,77.36,77.7,77.27,77.55,57263.0,76.6314,76.9682,76.5422,76.8196,57263.0
2024-06-14 15:30:00,77.53,77.97,77.13,77.87,244027.0,76.7998,77.2357,76.4036,77.1366,244027.0
2024-06-17 09:30:00,78.32,78.89,77.93,78.71,49902.0,77.5824,78.147,77.196,77.9687,49902.0
2024-06-17 10:00:00,78.72,79.29,78.63,79.29,13750.0,77.9786,78.5432,77.8894,78.5432,13750.0
2024-06-17 10:30:00,79.24,79.25,78.73,78.92,19471.0,78.4937,78.5036,77.9885,78.1767,19471.0
2024-06-17 11:00:00,78.95,79.11,78.78,78.89,17817.0,78.2064,78.3649,78.038,78.147,17817.0
2024-06-17 11:30:00,78.86,79.44,78.75,79.31,18461.0,78.1173,78.6918,78.0083,78.563,18461.0
2024-06-17 12:00:00,79.29,79.45,79.12,79.42,20612.0,78.5432,78.7017,78.3748,78.672,20612.0
2024-06-17 12:30:00,79.44,79.57,79.26,79.41,17913.0,78.6918,78.8206,78.5135,78.6621,17913.0
2024-06-17 13:00:00,79.39,80.07,79.38,79.86,39064.0,78.6423,79.3159,78.6324,79.1079,39064.0
2024-06-17 13:30:00,79.84,80.07,79.64,79.78,32801.0,79.088,79.3159,78.8899,79.0286,32801.0
2024-06-17 14:00:00,79.82,80.58,79.82,80.16,37439.0,79.0682,79.8211,79.0682,79.405,37439.0
2024-06-17 14:30:00,80.16,80.45,80.09,80.26,31573.0,79.405,79.6923,79.3357,79.5041,31573.0
2024-06-17 15:00:00,80.24,80.37,79.76,79.89,34025.0,79.4843,79.6131,79.0088,79.1376,34025.0
2024-06-17 15:30:00,79.87,80.06,79.68,79.94,131652.0,79.1178,79.306,78.9295,79.1871,131652.0
2024-06-18 09:30:00,79.55,80.49,79.38,80.29,42581.0,78.8008,79.7319,78.6324,79.5338,42581.0
2024-06-18 10:00:00,80.3,80.49,80.0,80.33,27740.0,79.5437,79.7319,79.2465,79.5734,27740.0
2024-06-18 10:30:00,80.38,80.4,79.55,79.66,34880.0,79.623,79.6428,78.8008,78.9097,34880.0
2024-06-18 11:00:00,79.65,79.9,79.57,79.8,10980.0,78.8998,79.1475,78.8206,79.0484,10980.0
2024-06-18 11:30:00,79.85,79.87,79.57,79.73,24483.0,79.0979,79.1178,78.8206,78.9791,24483.0
2024-06-18 12:00:00,79.74,80.25,79.67,80.06,25719.0,78.989,79.4942,78.9196,79.306,25719.0
2024-06-18 12:30:00,80.05,80.3,80.04,80.16,46535.0,79.2961,79.5437,79.2862,79.405,46535.0
2024-06-18 13:00:00,80.19,80.19,79.69,79.69,25845.0,79.4347,79.4347,78.9395,78.9395,25845.0
2024-06-18 13:30:00,79.7,79.94,79.64,79.77,24713.0,78.9494,79.1871,78.8899,79.0187,24713.0
2024-06-18 14:00:00,79.77,79.89,79.61,79.64,28462.0,79.0187,79.1376,78.8602,78.8899,28462.0
2024-06-18 14:30:00,79.67,79.89,79.64,79.69,23171.0,78.9196,79.1376,78.8899,78.9395,23171.0
2024-06-18 15:00:00,79.66,80.02,79.4,79.91,23646.0,78.9097,79.2663,78.6522,79.1574,23646.0
2024-06-18 15:30:00,79.91,80.5,79.9,80.37,122542.0,79.1574,79.7418,79.1475,79.6131,122542.0
2024-06-20 09:30:00,80.39,81.21,80.01,80.88,46195.0,79.6329,80.4451,79.2564,80.1182,46195.0
2024-06-20 10:00:00,80.9,82.2,80.89,82.18,38408.0,80.1381,81.4258,80.1282,81.406,38408.0
2024-06-20 10:30:00,82.15,82.26,81.87,82.0,27426.0,81.3763,81.4853,81.0989,81.2277,27426.0
2024-06-20 11:00:00,82.01,82.4,82.01,82.21,27356.0,81.2376,81.6239,81.2376,81.4357,27356.0
2024-06-20 11:30:00,82.2,82.48,82.18,82.35,30675.0,81.4258,81.7032,81.406,81.5744,30675.0
2024-06-20 12:00:00,82.36,82.73,82.16,82.6,25694.0,81.5843,81.9508,81.3862,81.822,25694.0
2024-06-20 12:30:00,82.56,82.56,82.3,82.55,21355.0,81.7824,81.7824,81.5249,81.7725,21355.0
2024-06-20 13:00:00,82.46,82.68,82.4,82.65,16532.0,81.6834,81.9013,81.6239,81.8716,16532.0
2024-06-20 13:30:00,82.65,82.83,82.42,82.66,28859.0,81.8716,82.0499,81.6437,81.8815,28859.0
2024-06-20 14:00:00,82.65,82.75,82.39,82.63,29746.0,81.8716,81.9706,81.614,81.8518,29746.0
2024-06-20 14:30:00,82.63,82.82,82.5,82.76,27559.0,81.8518,82.04,81.723,81.9805,27559.0
2024-06-20 15:00:00,82.76,82.81,82.52,82.79,30629.0,81.9805,82.0301,81.7428,82.0103,30629.0
2024-06-20 15:30:00,82.75,82.97,82.55,82.62,152717.0,81.9706,82.1886,81.7725,81.8419,152717.0
2024-06-21 09:30:00,82.24,82.7,81.88,82.59,104994.0,81.4654,81.9211,81.1088,81.8121,104994.0
2024-06-21 10:00:00,82.58,83.91,82.39,83.91,45944.0,81.8022,83.1197,81.614,83.1197,45944.0
2024-06-21 10:30:00,83.8,84.1,83.71,83.95,25566.0,83.0107,83.3079,82.9216,83.1593,25566.0
2024-06-21 11:00:00,83.95,84.1,83.39,83.57,17441.0,83.1593,83.3079,82.6046,82.7829,17441.0
2024-06-21 11:30:00,83.62,83.62,82.97,83.14,19965.0,82.8324,82.8324,82.1886,82.357,19965.0
2024-06-21 12:00:00,83.2,83.21,83.01,83.21,18403.0,82.4164,82.4263,82.2282,82.4263,18403.0
2024-06-21 12:30:00,83.25,83.5,83.14,83.4,16219.0,82.4659,82.7136,82.357,82.6145,16219.0
2024-06-21 13:00:00,83.45,83.77,83.3,83.74,18761.0,82.664,82.981,82.5155,82.9513,18761.0
2024-06-21 13:30:00,83.79,83.79,83.41,83.55,20651.0,83.0008,83.0008,82.6244,82.7631,20651.0
2024-06-21 14:00:00,83.57,83.57,82.99,83.32,25158.0,82.7829,82.7829,82.2084,82.5353,25158.0
2024-06-21 14:30:00,83.35,83.42,83.07,83.3,29035.0,82.565,82.6343,82.2876,82.5155,29035.0
2024-06-21 15:00:00,83.29,83.66,83.29,83.41,46913.0,82.5055,82.8721,82.5055,82.6244,46913.0
2024-06-21 15:30:00,83.43,83.7,83.06,83.08,276165.0,82.6442,82.9117,82.2777,82.2975,276165.0
2024-06-24 09:30:00,83.29,84.4,83.29,84.27,74715.0,82.5055,83.6051,82.5055,83.4763,74715.0
2024-06-24 10:00:00,84.23,84.35,83.94,84.08,33328.0,83.4367,83.5556,83.1494,83.2881,33328.0
2024-06-24 10:30:00,84.14,84.44,83.69,83.77,78523.0,83.3475,83.6447,82.9018,82.981,78523.0
2024-06-24 11:00:00,83.78,83.94,83.66,83.84,16767.0,82.9909,83.1494,82.8721,83.0504,16767.0
2024-06-24 11:30:00,83.76,84.12,83.76,83.94,11465.0,82.9711,83.3277,82.9711,83.1494,11465.0
2024-06-24 12:00:00,83.95,84.25,83.95,84.06,15249.0,83.1593,83.4565,83.1593,83.2683,15249.0
2024-06-24 12:30:00,84.08,84.3,84.01,84.1,11191.0,83.2881,83.506,83.2188,83.3079,11191.0
2024-06-24 13:00:00,84.06,84.34,84.05,84.3,16070.0,83.2683,83.5457,83.2584,83.506,16070.0
2024-06-24 13:30:00,84.28,84.31,84.0,84.06,22560.0,83.4862,83.5159,83.2089,83.2683,22560.0
2024-06-24 14:00:00,84.04,84.22,83.98,84.22,17202.0,83.2485,83.4268,83.1891,83.4268,17202.0
2024-06-24 14:30:00,84.23,84.65,84.09,84.44,89762.0,83.4367,83.8527,83.298,83.6447,89762.0
2024-06-24 15:00:00,84.5,84.51,84.02,84.07,38247.0,83.7042,83.7141,83.2287,83.2782,38247.0
2024-06-24 15:30:00,84.07,84.31,83.68,83.69,195432.0,83.2782,83.5159,82.8919,82.9018,195432.0
2024-06-25 09:30:00,83.4,83.49,82.87,82.98,43525.0,82.6145,82.7037,82.0895,82.1985,43525.0
2024-06-25 10:00:00,83.07,84.04,83.03,83.81,24921.0,82.2876,83.2485,82.248,83.0207,24921.0
2024-06-25 10:30:00,83.79,84.0,83.48,83.89,17884.0,83.0008,83.2089,82.6938,83.0999,17884.0
2024-06-25 11:00:00,83.81,83.81,83.48,83.49,14982.0,83.0207,83.0207,82.6938,82.7037,14982.0
2024-06-25 11:30:00,83.53,83.89,83.5,83.7,14674.0,82.7433,83.0999,82.7136,82.9117,14674.0
2024-06-25 12:00:00,83.69,83.91,83.6,83.66,14959.0,82.9018,83.1197,82.8126,82.8721,14959.0
2024-06-25 12:30:00,83.62,83.71,83.52,83.68,12959.0,82.8324,82.9216,82.7334,82.8919,12959.0
2024-06-25 13:00:00,83.7,83.89,83.66,83.87,20931.0,82.9117,83.0999,82.8721,83.0801,20931.0
2024-06-25 13:30:00,83.85,83.85,83.57,83.64,26037.0,83.0603,83.0603,82.7829,82.8523,26037.0
2024-06-25 14:00:00,83.62,83.76,83.49,83.58,29829.0,82.8324,82.9711,82.7037,82.7928,29829.0
2024-06-25 14:30:00,83.56,83.78,83.48,83.6,18595.0,82.773,82.9909,82.6938,82.8126,18595.0
2024-06-25 15:00:00,83.59,84.0,83.59,83.98,37480.0,82.8027,83.2089,82.8027,83.1891,37480.0
2024-06-25 15:30:00,83.96,83.99,83.49,83.5,157484.0,83.1692,83.199,82.7037,82.7136,157484.0
2024-06-26 09:30:00,83.04,83.26,82.14,82.38,39696.0,82.2579,82.4758,81.3664,81.6041,39696.0
2024-06-26 10:00:00,82.28,82.4,82.12,82.3,12385.0,81.5051,81.6239,81.3466,81.5249,12385.0
2024-06-26 10:30:00,82.26,82.39,81.94,82.31,24702.0,81.4853,81.614,81.1683,81.5348,24702.0
2024-06-26 11:00:00,82.29,82.35,81.71,81.77,31277.0,81.515,81.5744,80.9404,80.9999,31277.0
2024-06-26 11:30:00,81.73,82.22,81.63,82.21,31934.0,80.9602,81.4456,80.8612,81.4357,31934.0
2024-06-26 12:00:00,82.15,82.3,82.12,82.28,9676.0,81.3763,81.5249,81.3466,81.5051,9676.0
2024-06-26 12:30:00,82.24,82.52,82.22,82.48,22476.0,81.4654,81.7428,81.4456,81.7032,22476.0
2024-06-26 13:00:00,82.45,82.79,82.42,82.67,17208.0,81.6735,82.0103,81.6437,81.8914,17208.0
2024-06-26 13:30:00,82.68,82.73,82.4,82.61,17396.0,81.9013,81.9508,81.6239,81.832,17396.0
2024-06-26 14:00:00,82.58,82.75,82.57,82.7,13946.0,81.8022,81.9706,81.7923,81.9211,13946.0
2024-06-26 14:30:00,82.7,83.0,82.6,82.94,17112.0,81.9211,82.2183,81.822,82.1588,17112.0
2024-06-26 15:00:00,82.95,83.04,82.82,83.04,21497.0,82.1688,82.2579,82.04,82.2579,21497.0
2024-06-26 15:30:00,83.05,83.25,82.87,83.25,78491.0,82.2678,82.4659,82.0895,82.4659,78491.0
2024-06-27 09:30:00,82.82,83.01,82.48,82.69,24640.0,82.04,82.2282,81.7032,81.9112,24640.0
2024-06-27 10:00:00,82.72,82.72,81.94,82.0,42358.0,81.9409,81.9409,81.1683,81.2277,42358.0
2024-06-27 10:30:00,82.03,82.35,81.75,82.02,22791.0,81.2574,81.5744,80.9801,81.2475,22791.0
2024-06-27 11:00:00,81.94,81.97,81.77,81.89,25451.0,81.1683,81.198,80.9999,81.1187,25451.0
2024-06-27 11:30:00,81.94,82.0,81.27,81.32,41528.0,81.1683,81.2277,80.5046,80.5541,41528.0
2024-06-27 12:00:00,81.29,82.22,81.25,82.13,26274.0,80.5244,81.4456,80.4848,81.3565,26274.0
2024-06-27 12:30:00,82.14,82.16,81.88,82.08,13190.0,81.3664,81.3862,81.1088,81.3069,13190.0
2024-06-27 13:00:00,82.14,82.46,82.1,82.42,11331.0,81.3664,81.6834,81.3268,81.6437,11331.0
2024-06-27 13:30:00,82.36,82.4,82.23,82.24,16341.0,81.5843,81.6239,81.4555,81.4654,16341.0
2024-06-27 14:00:00,82.25,82.25,81.89,81.89,23822.0,81.4753,81.4753,81.1187,81.1187,23822.0
2024-06-27 14:30:00,81.87,82.17,81.87,82.12,17253.0,81.0989,81.3961,81.0989,81.3466,17253.0
2024-06-27 15:00:00,82.14,82.4,82.09,82.23,23968.0,81.3664,81.6239,81.3169,81.4555,23968.0
2024-06-27 15:30:00,82.26,82.64,82.13,82.22,129497.0,81.4853,81.8617,81.3565,81.4456,129497.0
2024-06-28 09:30:00,82.65,83.2,81.96,82.95,32451.0,81.8716,82.4164,81.1881,82.1688,32451.0
2024-06-28 10:00:00,82.87,83.19,82.76,83.11,25863.0,82.0895,82.4065,81.9805,82.3272,25863.0
2024-06-28 10:30:00,83.16,83.65,83.14,83.44,40096.0,82.3768,82.8622,82.357,82.6541,40096.0
2024-06-28 11:00:00,83.44,83.48,83.18,83.33,20271.0,82.6541,82.6938,82.3966,82.5452,20271.0
2024-06-28 11:30:00,83.3,83.35,82.81,82.81,18967.0,82.5155,82.565,82.0301,82.0301,18967.0
2024-06-28 12:00:00,82.81,82.9,82.72,82.83,16638.0,82.0301,82.1192,81.9409,82.0499,16638.0
2024-06-28 12:30:00,82.85,82.95,82.63,82.78,26223.0,82.0697,82.1688,81.8518,82.0004,26223.0
2024-06-28 13:00:00,82.73,82.97,82.63,82.64,22631.0,81.9508,82.1886,81.8518,81.8617,22631.0
2024-06-28 13:30:00,82.62,82.7,82.55,82.57,27231.0,81.8419,81.9211,81.7725,81.7923,27231.0
2024-06-28 14:00:00,82.55,82.59,82.28,82.42,31893.0,81.7725,81.8121,81.5051,81.6437,31893.0
2024-06-28 14:30:00,82.4,82.59,82.32,82.36,32043.0,81.6239,81.8121,81.5447,81.5843,32043.0
2024-06-28 15:00:00,82.34,82.59,82.27,82.33,56557.0,81.5645,81.8121,81.4952,81.5546,56557.0
2024-06-28 15:30:00,82.33,82.41,81.77,82.28,261178.0,81.5546,81.6338,80.9999,81.5051,261178.0
2024-07-01 09:30:00,83.1,84.46,82.85,84.15,66041.0,82.3173,83.6645,82.0697,83.3575,66041.0
2024-07-01 10:00:00,84.16,84.37,83.12,83.23,18815.0,83.3674,83.5754,82.3372,82.4461,18815.0
2024-07-01 10:30:00,83.06,83.14,82.82,83.13,16989.0,82.2777,82.357,82.04,82.3471,16989.0
2024-07-01 11:00:00,82.92,83.07,82.76,82.94,7637.0,82.139,82.2876,81.9805,82.1588,7637.0
2024-07-01 11:30:00,83.01,83.16,82.92,83.06,21978.0,82.2282,82.3768,82.139,82.2777,21978.0
2024-07-01 12:00:00,83.01,83.07,82.84,83.03,14770.0,82.2282,82.2876,82.0598,82.248,14770.0
2024-07-01 12:30:00,82.99,83.22,82.96,83.1,12702.0,82.2084,82.4362,82.1787,82.3173,12702.0
2024-07-01 13:00:00,83.08,83.72,83.08,83.57,18274.0,82.2975,82.9315,82.2975,82.7829,18274.0
2024-07-01 13:30:00,83.56,83.74,83.53,83.59,15948.0,82.773,82.9513,82.7433,82.8027,15948.0
2024-07-01 14:00:00,83.61,83.7,83.49,83.49,12804.0,82.8225,82.9117,82.7037,82.7037,12804.0
2024-07-01 14:30:00,83.5,83.52,83.11,83.26,14568.0,82.7136,82.7334,82.3272,82.4758,14568.0
2024-07-01 15:00:00,83.28,83.4,83.06,83.19,13891.0,82.4956,82.6145,82.2777,82.4065,13891.0
2024-07-01 15:30:00,83.16,83.24,82.75,82.83,112050.0,82.3768,82.456,81.9706,82.0499,112050.0
2024-07-02 09:30:00,82.54,83.2,82.54,83.13,21921.0,81.7626,82.4164,81.7626,82.3471,21921.0
2024-07-02 10:00:00,83.08,83.42,82.94,83.3,16864.0,82.2975,82.6343,82.1588,82.5155,16864.0
2024-07-02 10:30:00,83.29,83.47,83.21,83.24,10707.0,82.5055,82.6839,82.4263,82.456,10707.0
2024-07-02 11:00:00,83.17,83.17,82.61,83.04,15350.0,82.3867,82.3867,81.832,82.2579,15350.0
2024-07-02 11:30:00,83.0,83.12,82.89,83.11,15488.0,82.2183,82.3372,82.1093,82.3272,15488.0
2024-07-02 12:00:00,83.12,83.2,82.95,83.0,12837.0,82.3372,82.4164,82.1688,82.2183,12837.0
2024-07-02 12:30:00,83.0,83.06,82.59,82.63,12454.0,82.2183,82.2777,81.8121,81.8518,12454.0
2024-07-02 13:00:00,82.63,82.86,82.63,82.84,10898.0,81.8518,82.0796,81.8518,82.0598,10898.0
2024-07-02 13:30:00,82.79,82.87,82.76,82.81,12416.0,82.0103,82.0895,81.9805,82.0301,12416.0
2024-07-02 14:00:00,82.77,82.93,82.64,82.76,11576.0,81.9904,82.1489,81.8617,81.9805,11576.0
2024-07-02 14:30:00,82.75,82.95,82.75,82.95,16617.0,81.9706,82.1688,81.9706,82.1688,16617.0
2024-07-02 15:00:00,82.93,83.2,82.87,83.09,23529.0,82.1489,82.4164,82.0895,82.3074,23529.0
2024-07-02 15:30:00,83.13,83.32,83.04,83.08,89440.0,82.3471,82.5353,82.2579,82.2975,89440.0
2024-07-03 09:30:00,83.4,84.19,83.19,83.98,48700.0,82.6145,83.3971,82.4065,83.1891,48700.0
2024-07-03 10:00:00,84.02,84.25,83.67,83.92,28317.0,83.2287,83.4565,82.882,83.1296,28317.0
2024-07-03 10:30:00,83.98,84.29,83.63,83.73,37748.0,83.1891,83.4961,82.8423,82.9414,37748.0
2024-07-03 11:00:00,83.74,83.74,83.0,83.05,37294.0,82.9513,82.9513,82.2183,82.2678,37294.0
2024-07-03 11:30:00,83.07,83.07,82.61,82.8,27064.0,82.2876,82.2876,81.832,82.0202,27064.0
2024-07-03 12:00:00,82.77,83.09,82.67,82.72,13435.0,81.9904,82.3074,81.8914,81.9409,13435.0
2024-07-03 12:30:00,82.72,82.88,82.33,82.34,144221.0,81.9409,82.0994,81.5546,81.5645,144221.0
2024-07-05 09:30:00,81.62,82.41,80.87,80.95,106403.0,81.0894,81.8743,80.3443,80.4238,106403.0
2024-07-05 10:00:00,80.87,81.51,80.5,81.19,79797.0,80.3443,80.9801,79.9767,80.6622,79797.0
2024-07-05 10:30:00,81.21,81.42,81.04,81.17,27655.0,80.6821,80.8907,80.5132,80.6424,27655.0
2024-07-05 11:00:00,81.16,81.29,80.74,80.81,29126.0,80.6324,80.7616,80.2151,80.2847,29126.0
2024-07-05 11:30:00,80.76,81.0,80.76,80.8,44962.0,80.235,80.4735,80.235,80.2748,44962.0
2024-07-05 12:00:00,80.84,81.16,80.76,80.97,34073.0,80.3145,80.6324,80.235,80.4437,34073.0
2024-07-05 12:30:00,80.98,81.18,80.8,81.18,39347.0,80.4536,80.6523,80.2748,80.6523,39347.0
2024-07-05 13:00:00,81.12,81.12,80.66,80.7,23643.0,80.5927,80.5927,80.1357,80.1754,23643.0
2024-07-05 13:30:00,80.7,81.11,80.61,81.09,14995.0,80.1754,80.5827,80.086,80.5629,14995.0
2024-07-05 14:00:00,81.09,81.33,80.98,81.21,23019.0,80.5629,80.8013,80.4536,80.6821,23019.0
2024-07-05 14:30:00,81.19,81.27,81.09,81.22,21171.0,80.6622,80.7417,80.5629,80.692,21171.0
2024-07-05 15:00:00,81.23,81.45,81.18,81.33,41503.0,80.702,80.9205,80.6523,80.8013,41503.0
2024-07-05 15:30:00,81.3,82.07,81.25,81.54,216740.0,80.7715,81.5365,80.7218,81.0099,216740.0
2024-07-08 09:30:00,81.93,82.39,81.27,81.99,31265.0,81.3974,81.8544,80.7417,81.457,31265.0
2024-07-08 10:00:00,81.9,82.03,81.48,81.48,12878.0,81.3676,81.4968,80.9503,80.9503,12878.0
2024-07-08 10:30:00,81.45,81.57,81.32,81.36,7936.0,80.9205,81.0398,80.7914,80.8311,7936.0
2024-07-08 11:00:00,81.36,81.36,80.97,81.0,22708.0,80.8311,80.8311,80.4437,80.4735,22708.0
2024-07-08 11:30:00,81.01,81.06,80.84,81.03,11455.0,80.4834,80.5331,80.3145,80.5033,11455.0
2024-07-08 12:00:00,80.96,81.14,80.8,81.08,15009.0,80.4337,80.6125,80.2748,80.5529,15009.0
2024-07-08 12:30:00,81.13,81.33,80.89,81.19,15469.0,80.6026,80.8013,80.3642,80.6622,15469.0
2024-07-08 13:00:00,81.13,81.15,80.93,80.96,12009.0,80.6026,80.6225,80.4039,80.4337,12009.0
2024-07-08 13:30:00,80.98,81.25,80.96,81.02,12124.0,80.4536,80.7218,80.4337,80.4933,12124.0
2024-07-08 14:00:00,81.07,81.23,80.91,80.95,15498.0,80.543,80.702,80.384,80.4238,15498.0
2024-07-08 14:30:00,80.91,80.98,80.58,80.69,29403.0,80.384,80.4536,80.0562,80.1655,29403.0
2024-07-08 15:00:00,80.7,80.99,80.68,80.99,19603.0,80.1754,80.4635,80.1555,80.4635,19603.0
2024-07-08 15:30:00,80.97,81.21,80.85,80.89,107725.0,80.4437,80.6821,80.3244,80.3642,107725.0
2024-07-09 09:30:00,81.06,81.24,80.36,81.16,23246.0,80.5331,80.7119,79.8376,80.6324,23246.0
2024-07-09 10:00:00,81.09,81.5,81.05,81.41,14317.0,80.5629,80.9702,80.5231,80.8808,14317.0
2024-07-09 10:30:00,81.47,81.64,81.35,81.47,14059.0,80.9404,81.1093,80.8212,80.9404,14059.0
2024-07-09 11:00:00,81.5,81.67,81.43,81.48,8827.0,80.9702,81.1391,80.9007,80.9503,8827.0
2024-07-09 11:30:00,81.49,81.84,81.49,81.84,9573.0,80.9603,81.308,80.9603,81.308,9573.0
2024-07-09 12:00:00,81.84,82.0,81.77,81.97,8698.0,81.308,81.467,81.2385,81.4372,8698.0
2024-07-09 12:30:00,81.98,82.3,81.98,82.29,8688.0,81.4471,81.765,81.4471,81.7551,8688.0
2024-07-09 13:00:00,82.35,82.63,82.29,82.46,13281.0,81.8147,82.0929,81.7551,81.924,13281.0
2024-07-09 13:30:00,82.46,82.52,82.22,82.22,19553.0,81.924,81.9836,81.6855,81.6855,19553.0
2024-07-09 14:00:00,82.12,82.13,81.84,81.97,8333.0,81.5862,81.5961,81.308,81.4372,8333.0
2024-07-09 14:30:00,81.98,81.99,81.64,81.68,13882.0,81.4471,81.457,81.1093,81.149,13882.0
2024-07-09 15:00:00,81.7,81.86,81.53,81.82,17987.0,81.1689,81.3279,81.0,81.2881,17987.0
2024-07-09 15:30:00,81.85,82.12,81.79,81.91,81153.0,81.3179,81.5862,81.2583,81.3775,81153.0
2024-07-10 09:30:00,82.04,83.14,81.81,82.3,18308.0,81.5067,82.5995,81.2782,81.765,18308.0
2024-07-10 10:00:00,82.25,82.49,81.73,81.73,14612.0,81.7153,81.9538,81.1987,81.1987,14612.0
2024-07-10 10:30:00,81.75,82.33,81.64,82.31,13550.0,81.2186,81.7948,81.1093,81.7749,13550.0
2024-07-10 11:00:00,82.36,82.45,82.12,82.13,10872.0,81.8246,81.914,81.5862,81.5961,10872.0
2024-07-10 11:30:00,82.15,82.32,82.01,82.28,19551.0,81.616,81.7849,81.4769,81.7451,19551.0
2024-07-10 12:00:00,82.27,82.42,82.16,82.26,10700.0,81.7352,81.8842,81.6259,81.7253,10700.0
2024-07-10 12:30:00,82.2,82.66,82.19,82.59,20194.0,81.6657,82.1227,81.6557,82.0531,20194.0
2024-07-10 13:00:00,82.62,82.67,82.35,82.49,20727.0,82.0829,82.1326,81.8147,81.9538,20727.0
2024-07-10 13:30:00,82.48,82.61,82.42,82.56,11267.0,81.9438,82.073,81.8842,82.0233,11267.0
2024-07-10 14:00:00,82.56,82.77,82.54,82.62,26490.0,82.0233,82.232,82.0034,82.0829,26490.0
2024-07-10 14:30:00,82.65,82.81,82.64,82.81,18005.0,82.1127,82.2717,82.1028,82.2717,18005.0
2024-07-10 15:00:00,82.83,83.23,82.81,83.04,42467.0,82.2916,82.689,82.2717,82.5002,42467.0
2024-07-10 15:30:00,83.04,83.32,82.93,83.11,118648.0,82.5002,82.7784,82.3909,82.5697,118648.0
2024-07-11 09:30:00,83.49,84.49,83.37,84.48,50318.0,82.9473,83.9408,82.8281,83.9308,50318.0
2024-07-11 10:00:00,84.39,84.93,84.38,84.88,19947.0,83.8414,84.3779,83.8315,84.3282,19947.0
2024-07-11 10:30:00,84.94,85.2,84.79,84.92,36856.0,84.3878,84.6462,84.2388,84.368,36856.0
2024-07-11 11:00:00,84.95,85.19,84.63,85.09,17032.0,84.3978,84.6362,84.0799,84.5369,17032.0
2024-07-11 11:30:00,85.04,85.3,84.99,85.18,15790.0,84.4872,84.7455,84.4375,84.6263,15790.0
2024-07-11 12:00:00,85.15,85.33,85.03,85.26,16844.0,84.5965,84.7753,84.4773,84.7058,16844.0
2024-07-11 12:30:00,85.23,85.42,85.11,85.41,12213.0,84.676,84.8647,84.5567,84.8548,12213.0
2024-07-11 13:00:00,85.41,85.7,85.16,85.69,22994.0,84.8548,85.1429,84.6064,85.133,22994.0
2024-07-11 13:30:00,85.65,85.8,85.42,85.68,23068.0,85.0932,85.2423,84.8647,85.123,23068.0
2024-07-11 14:00:00,85.67,85.69,85.3,85.37,18412.0,85.1131,85.133,84.7455,84.815,18412.0
2024-07-11 14:30:00,85.4,85.59,85.24,85.34,22499.0,84.8449,85.0336,84.6859,84.7852,22499.0
2024-07-11 15:00:00,85.34,85.43,84.9,85.43,19407.0,84.7852,84.8747,84.3481,84.8747,19407.0
2024-07-11 15:30:00,85.48,85.54,85.09,85.18,92254.0,84.9243,84.9839,84.5369,84.6263,92254.0
2024-07-12 09:30:00,85.82,86.29,85.2,85.25,23747.0,85.2621,85.7291,84.6462,84.6958,23747.0
2024-07-12 10:00:00,85.22,86.29,85.15,86.02,14812.0,84.666,85.7291,84.5965,85.4608,14812.0
2024-07-12 10:30:00,86.02,86.75,85.85,86.37,30406.0,85.4608,86.1861,85.2919,85.8085,30406.0
2024-07-12 11:00:00,86.43,86.63,86.25,86.5,19246.0,85.8682,86.0669,85.6893,85.9377,19246.0
2024-07-12 11:30:00,86.5,86.69,86.37,86.56,16064.0,85.9377,86.1265,85.8085,85.9973,16064.0
2024-07-12 12:00:00,86.54,86.78,86.43,86.45,13899.0,85.9774,86.2159,85.8682,85.888,13899.0
2024-07-12 12:30:00,86.4,86.47,86.36,86.41,10127.0,85.8384,85.9079,85.7986,85.8483,10127.0
2024-07-12 13:00:00,86.38,86.6,86.35,86.5,17101.0,85.8185,86.0371,85.7887,85.9377,17101.0
2024-07-12 13:30:00,86.5,86.63,86.27,86.27,18916.0,85.9377,86.0669,85.7092,85.7092,18916.0
2024-07-12 14:00:00,86.22,86.38,86.12,86.32,12885.0,85.6595,85.8185,85.5602,85.7589,12885.0
2024-07-12 14:30:00,86.3,86.31,86.1,86.21,8436.0,85.739,85.7489,85.5403,85.6496,8436.0
2024-07-12 15:00:00,86.19,86.4,86.15,86.4,17670.0,85.6297,85.8384,85.59,85.8384,17670.0
2024-07-12 15:30:00,86.37,86.48,86.0,86.1,103877.0,85.8085,85.9178,85.441,85.5403,103877.0
2024-07-15 09:30:00,86.02,87.0,85.86,86.67,20513.0,85.4608,86.4345,85.3019,86.1066,20513.0
2024-07-15 10:00:00,86.7,87.19,86.5,86.9,18591.0,86.1364,86.6232,85.9377,86.3351,18591.0
2024-07-15 10:30:00,86.88,87.42,86.85,87.13,16950.0,86.3152,86.8517,86.2854,86.5636,16950.0
2024-07-15 11:00:00,87.14,87.4,87.14,87.26,17144.0,86.5735,86.8319,86.5735,86.6928,17144.0
2024-07-15 11:30:00,87.25,87.38,87.18,87.22,11833.0,86.6828,86.812,86.6133,86.653,11833.0
2024-07-15 12:00:00,87.18,87.42,87.12,87.37,6864.0,86.6133,86.8517,86.5537,86.802,6864.0
2024-07-15 12:30:00,87.34,87.44,87.16,87.27,12420.0,86.7722,86.8716,86.5934,86.7027,12420.0
2024-07-15 13:00:00,87.25,87.27,86.94,86.94,11781.0,86.6828,86.7027,86.3748,86.3748,11781.0
2024-07-15 13:30:00,86.93,87.28,86.86,87.16,15260.0,86.3649,86.7126,86.2954,86.5934,15260.0
2024-07-15 14:00:00,87.13,87.31,87.12,87.3,8817.0,86.5636,86.7424,86.5537,86.7325,8817.0
2024-07-15 14:30:00,87.26,87.28,87.08,87.12,10073.0,86.6928,86.7126,86.5139,86.5537,10073.0
2024-07-15 15:00:00,87.16,87.19,87.01,87.03,11663.0,86.5934,86.6232,86.4444,86.4643,11663.0
2024-07-15 15:30:00,87.02,87.02,86.62,86.9,101348.0,86.4543,86.4543,86.0569,86.3351,101348.0
2024-07-16 09:30:00,87.11,88.7,87.11,88.59,59217.0,86.5437,88.1234,86.5437,88.0141,59217.0
2024-07-16 10:00:00,88.59,88.67,88.37,88.49,55472.0,88.0141,88.0936,87.7955,87.9148,55472.0
2024-07-16 10:30:00,88.43,88.73,88.41,88.55,52092.0,87.8552,88.1532,87.8353,87.9744,52092.0
2024-07-16 11:00:00,88.55,88.58,88.37,88.51,13366.0,87.9744,88.0042,87.7955,87.9346,13366.0
2024-07-16 11:30:00,88.52,88.68,88.4,88.5,18744.0,87.9446,88.1035,87.8254,87.9247,18744.0
2024-07-16 12:00:00,88.52,88.98,88.48,88.87,19767.0,87.9446,88.4016,87.9048,88.2923,19767.0
2024-07-16 12:30:00,88.86,89.21,88.86,89.12,19677.0,88.2824,88.6301,88.2824,88.5407,19677.0
2024-07-16 13:00:00,89.12,89.12,88.81,88.94,11173.0,88.5407,88.5407,88.2327,88.3618,11173.0
2024-07-16 13:30:00,88.99,89.14,88.58,88.62,31028.0,88.4115,88.5605,88.0042,88.0439,31028.0
2024-07-16 14:00:00,88.6,88.8,88.55,88.62,30075.0,88.0241,88.2228,87.9744,88.0439,30075.0
2024-07-16 14:30:00,88.58,88.68,88.4,88.58,46561.0,88.0042,88.1035,87.8254,88.0042,46561.0
2024-07-16 15:00:00,88.57,88.69,88.15,88.23,44456.0,87.9942,88.1135,87.577,87.6565,44456.0
2024-07-16 15:30:00,88.24,88.67,88.22,88.57,196439.0,87.6664,88.0936,87.6465,87.9942,196439.0
2024-07-17 09:30:00,88.61,89.86,88.44,89.68,26887.0,88.034,89.2759,87.8651,89.097,26887.0
2024-07-17 10:00:00,89.75,89.85,89.32,89.33,28273.0,89.1666,89.2659,88.7394,88.7493,28273.0
2024-07-17 10:30:00,89.2,89.57,89.1,89.48,35416.0,88.6202,88.9877,88.5208,88.8983,35416.0
2024-07-17 11:00:00,89.52,89.97,89.4,89.92,34979.0,88.9381,89.3851,88.8189,89.3355,34979.0
2024-07-17 11:30:00,89.89,90.2,89.86,89.99,41395.0,89.3057,89.6137,89.2759,89.405,41395.0
2024-07-17 12:00:00,89.94,89.94,89.34,89.38,71414.0,89.3553,89.3553,88.7592,88.799,71414.0
2024-07-17 12:30:00,89.31,89.41,89.08,89.26,52668.0,88.7294,88.8288,88.5009,88.6798,52668.0
2024-07-17 13:00:00,89.31,89.34,88.74,89.01,32761.0,88.7294,88.7592,88.1631,88.4314,32761.0
2024-07-17 13:30:00,89.01,89.08,88.81,88.84,50531.0,88.4314,88.5009,88.2327,88.2625,50531.0
2024-07-17 14:00:00,88.84,89.17,88.74,89.15,20118.0,88.2625,88.5903,88.1631,88.5705,20118.0
2024-07-17 14:30:00,89.16,89.25,88.9,88.9,76685.0,88.5804,88.6698,88.3221,88.3221,76685.0
2024-07-17 15:00:00,88.97,89.16,88.71,89.01,57692.0,88.3916,88.5804,88.1333,88.4314,57692.0
2024-07-17 15:30:00,88.98,89.05,88.74,88.92,193591.0,88.4016,88.4711,88.1631,88.342,193591.0
2024-07-18 09:30:00,88.86,90.13,88.86,90.13,15292.0,88.2824,89.5441,88.2824,89.5441,15292.0
2024-07-18 10:00:00,90.15,90.82,90.11,90.7,36451.0,89.564,90.2296,89.5242,90.1104,36451.0
2024-07-18 10:30:00,90.78,90.8,90.02,90.12,19104.0,90.1899,90.2098,89.4348,89.5342,19104.0
2024-07-18 11:00:00,90.34,90.55,90.11,90.44,17403.0,89.7527,89.9614,89.5242,89.8521,17403.0
2024-07-18 11:30:00,90.45,90.47,90.09,90.17,25133.0,89.862,89.8819,89.5044,89.5838,25133.0
2024-07-18 12:00:00,90.14,90.3,89.87,89.96,30279.0,89.554,89.713,89.2858,89.3752,30279.0
2024-07-18 12:30:00,89.95,90.04,89.78,89.93,18267.0,89.3653,89.4547,89.1964,89.3454,18267.0
2024-07-18 13:00:00,89.93,90.02,89.78,89.91,27421.0,89.3454,89.4348,89.1964,89.3255,27421.0
2024-07-18 13:30:00,89.91,89.96,89.61,89.75,30076.0,89.3255,89.3752,89.0275,89.1666,30076.0
2024-07-18 14:00:00,89.71,89.8,89.46,89.46,42481.0,89.1268,89.2163,88.8785,88.8785,42481.0
2024-07-18 14:30:00,89.46,89.51,89.1,89.12,41745.0,88.8785,88.9281,88.5208,88.5407,41745.0
2024-07-18 15:00:00,89.2,89.4,88.2,88.33,28720.0,88.6202,88.8189,87.6267,87.7558,28720.0
2024-07-18 15:30:00,88.26,88.42,88.12,88.17,168328.0,87.6863,87.8452,87.5472,87.5968,168328.0
2024-07-19 09:30:00,88.23,88.55,87.33,87.84,47168.0,87.6565,87.9744,86.7623,87.269,47168.0
2024-07-19 10:00:00,88.03,88.4,88.01,88.16,12363.0,87.4578,87.8254,87.4379,87.5869,12363.0
2024-07-19 10:30:00,88.17,88.29,87.7,87.82,12689.0,87.5968,87.7161,87.1299,87.2491,12689.0
2024-07-19 11:00:00,87.88,88.28,87.82,88.07,9751.0,87.3087,87.7061,87.2491,87.4975,9751.0
2024-07-19 11:30:00,88.06,88.21,87.79,88.07,11658.0,87.4876,87.6366,87.2193,87.4975,11658.0
2024-07-19 12:00:00,88.09,88.51,88.04,88.05,13889.0,87.5174,87.9346,87.4677,87.4776,13889.0
2024-07-19 12:30:00,88.0,88.53,88.0,88.32,17876.0,87.428,87.9545,87.428,87.7459,17876.0
2024-07-19 13:00:00,88.39,89.01,88.37,89.01,29822.0,87.8154,88.4314,87.7955,88.4314,29822.0
2024-07-19 13:30:00,89.0,89.2,88.68,89.08,33799.0,88.4215,88.6202,88.1035,88.5009,33799.0
2024-07-19 14:00:00,89.05,89.15,88.3,88.48,19189.0,88.4711,88.5705,87.726,87.9048,19189.0
2024-07-19 14:30:00,88.48,88.48,87.97,88.08,13593.0,87.9048,87.9048,87.3981,87.5074,13593.0
2024-07-19 15:00:00,88.13,88.41,88.13,88.4,11435.0,87.5571,87.8353,87.5571,87.8254,11435.0
2024-07-19 15:30:00,88.37,88.41,88.03,88.3,81179.0,87.7955,87.8353,87.4578,87.726,81179.0
2024-07-22 09:30:00,90.15,90.97,89.08,89.09,70184.0,89.564,90.3786,88.5009,88.5109,70184.0
2024-07-22 10:00:00,89.05,89.57,88.97,89.53,21758.0,88.4711,88.9877,88.3916,88.948,21758.0
2024-07-22 10:30:00,89.54,90.43,89.54,90.33,21051.0,88.9579,89.8422,88.9579,89.7428,21051.0
2024-07-22 11:00:00,90.25,90.47,89.97,90.3,38000.0,89.6633,89.8819,89.3851,89.713,38000.0
2024-07-22 11:30:00,90.21,91.07,90.21,90.43,75621.0,89.6236,90.478,89.6236,89.8422,75621.0
2024-07-22 12:00:00,90.41,90.81,90.41,90.59,28647.0,89.8223,90.2197,89.8223,90.0011,28647.0
2024-07-22 12:30:00,90.59,90.83,90.47,90.83,26585.0,90.0011,90.2396,89.8819,90.2396,26585.0
2024-07-22 13:00:00,90.8,91.08,90.74,91.01,52305.0,90.2098,90.4879,90.1501,90.4184,52305.0
2024-07-22 13:30:00,91.05,91.06,89.87,89.97,98756.0,90.4581,90.4681,89.2858,89.3851,98756.0
2024-07-22 14:00:00,89.95,89.95,89.23,89.5,38104.0,89.3653,89.3653,88.65,88.9182,38104.0
2024-07-22 14:30:00,89.5,89.55,89.0,89.04,43593.0,88.9182,88.9679,88.4215,88.4612,43593.0
2024-07-22 15:00:00,89.01,89.37,88.85,88.98,50233.0,88.4314,88.789,88.2724,88.4016,50233.0
2024-07-22 15:30:00,88.99,89.29,88.76,88.98,156597.0,88.4115,88.7096,88.183,88.4016,156597.0
2024-07-23 09:30:00,88.75,89.9,88.75,89.8,34297.0,88.1731,89.3156,88.1731,89.2163,34297.0
2024-07-23 10:00:00,89.81,90.11,89.4,89.4,26064.0,89.2262,89.5242,88.8189,88.8189,26064.0
2024-07-23 10:30:00,89.5,89.74,89.35,89.44,18331.0,88.9182,89.1566,88.7692,88.8586,18331.0
2024-07-23 11:00:00,89.44,89.64,89.24,89.59,12448.0,88.8586,89.0573,88.6599,89.0076,12448.0
2024-07-23 11:30:00,89.61,89.69,89.24,89.39,16258.0,89.0275,89.107,88.6599,88.8089,16258.0
2024-07-23 12:00:00,89.42,89.6,89.05,89.05,8607.0,88.8387,89.0176,88.4711,88.4711,8607.0
2024-07-23 12:30:00,89.05,89.32,88.98,89.25,7277.0,88.4711,88.7394,88.4016,88.6698,7277.0
2024-07-23 13:00:00,89.31,89.58,89.27,89.58,9785.0,88.7294,88.9977,88.6897,88.9977,9785.0
2024-07-23 13:30:00,89.65,89.65,89.36,89.58,9190.0,89.0672,89.0672,88.7791,88.9977,9190.0
2024-07-23 14:00:00,89.61,89.72,89.42,89.42,5150.0,89.0275,89.1368,88.8387,88.8387,5150.0
2024-07-23 14:30:00,89.48,89.6,89.38,89.48,11715.0,88.8983,89.0176,88.799,88.8983,11715.0
2024-07-23 15:00:00,89.44,89.63,89.29,89.4,11156.0,88.8586,89.0474,88.7096,88.8189,11156.0
2024-07-23 15:30:00,89.38,89.71,89.29,89.53,57710.0,88.799,89.1268,88.7096,88.948,57710.0
2024-07-24 09:30:00,89.69,90.38,88.97,89.17,49011.0,89.107,89.7925,88.3916,88.5903,49011.0
2024-07-24 10:00:00,89.15,89.34,88.6,89.16,20641.0,88.5705,88.7592,88.0241,88.5804,20641.0
2024-07-24 10:30:00,89.26,90.13,89.18,89.7,53125.0,88.6798,89.5441,88.6003,89.1169,53125.0
2024-07-24 11:00:00,89.78,89.78,89.29,89.42,13925.0,89.1964,89.1964,88.7096,88.8387,13925.0
2024-07-24 11:30:00,89.46,89.6,89.31,89.4,19244.0,88.8785,89.0176,88.7294,88.8189,19244.0
2024-07-24 12:00:00,89.45,89.54,89.27,89.39,13501.0,88.8685,88.9579,88.6897,88.8089,13501.0
2024-07-24 12:30:00,89.39,89.43,89.11,89.19,28871.0,88.8089,88.8487,88.5307,88.6102,28871.0
2024-07-24 13:00:00,89.15,89.43,89.09,89.18,23084.0,88.5705,88.8487,88.5109,88.6003,23084.0
2024-07-24 13:30:00,89.2,89.37,89.08,89.37,20220.0,88.6202,88.789,88.5009,88.789,20220.0
2024-07-24 14:00:00,89.33,89.35,88.9,88.93,26289.0,88.7493,88.7692,88.3221,88.3519,26289.0
2024-07-24 14:30:00,88.92,89.02,88.69,88.89,29735.0,88.342,88.4413,88.1135,88.3122,29735.0
2024-07-24 15:00:00,88.9,88.95,88.54,88.67,56762.0,88.3221,88.3718,87.9644,88.0936,56762.0
2024-07-24 15:30:00,88.71,88.83,88.17,88.33,210558.0,88.1333,88.2526,87.5968,87.7558,210558.0
2024-07-25 09:30:00,94.01,94.01,87.58,89.47,94149.0,93.3989,93.3989,87.0107,88.8884,94149.0
2024-07-25 10:00:00,89.7,90.9,88.44,88.94,47245.0,89.1169,90.3091,87.8651,88.3618,47245.0
2024-07-25 10:30:00,89.0,89.27,87.85,88.8,19370.0,88.4215,88.6897,87.2789,88.2228,19370.0
2024-07-25 11:00:00,88.99,89.65,88.58,89.64,35563.0,88.4115,89.0672,88.0042,89.0573,35563.0
2024-07-25 11:30:00,89.75,90.53,89.25,90.53,42632.0,89.1666,89.9415,88.6698,89.9415,42632.0
2024-07-25 12:00:00,90.53,90.82,89.38,90.57,67892.0,89.9415,90.2296,88.799,89.9812,67892.0
2024-07-25 12:30:00,90.59,90.59,90.11,90.5,18064.0,90.0011,90.0011,89.5242,89.9117,18064.0
2024-07-25 13:00:00,90.5,90.64,90.12,90.63,41687.0,89.9117,90.0508,89.5342,90.0409,41687.0
2024-07-25 13:30:00,90.69,90.69,90.08,90.34,37757.0,90.1005,90.1005,89.4944,89.7527,37757.0
2024-07-25 14:00:00,90.3,90.33,89.7,89.79,27161.0,89.713,89.7428,89.1169,89.2063,27161.0
2024-07-25 14:30:00,89.8,90.28,89.49,89.56,32545.0,89.2163,89.6931,88.9083,88.9778,32545.0
2024-07-25 15:00:00,89.57,89.76,89.35,89.35,28230.0,88.9877,89.1765,88.7692,88.7692,28230.0
2024-07-25 15:30:00,89.35,89.86,88.98,89.07,149966.0,88.7692,89.2759,88.4016,88.491,149966.0
2024-07-26 09:30:00,90.31,90.8,89.17,89.74,66889.0,89.7229,90.2098,88.5903,89.1566,66889.0
2024-07-26 10:00:00,89.73,90.64,89.71,89.97,60308.0,89.1467,90.0508,89.1268,89.3851,60308.0
2024-07-26 10:30:00,89.97,90.4,89.96,90.4,38214.0,89.3851,89.8124,89.3752,89.8124,38214.0
2024-07-26 11:00:00,90.39,90.4,89.99,90.01,23730.0,89.8024,89.8124,89.405,89.4249,23730.0
2024-07-26 11:30:00,90.0,90.46,89.83,90.45,48843.0,89.415,89.872,89.2461,89.862,48843.0
2024-07-26 12:00:00,90.48,90.57,89.82,89.82,29902.0,89.8918,89.9812,89.2361,89.2361,29902.0
2024-07-26 12:30:00,89.82,90.07,89.78,89.87,17523.0,89.2361,89.4845,89.1964,89.2858,17523.0
2024-07-26 13:00:00,89.9,89.95,89.65,89.85,15911.0,89.3156,89.3653,89.0672,89.2659,15911.0
2024-07-26 13:30:00,89.86,90.06,89.58,89.88,21758.0,89.2759,89.4746,88.9977,89.2957,21758.0
2024-07-26 14:00:00,89.91,90.42,89.79,90.12,115437.0,89.3255,89.8322,89.2063,89.5342,115437.0
2024-07-26 14:30:00,90.08,90.83,89.97,90.51,25935.0,89.4944,90.2396,89.3851,89.9216,25935.0
2024-07-26 15:00:00,90.55,90.71,90.41,90.63,35823.0,89.9614,90.1203,89.8223,90.0409,35823.0
2024-07-26 15:30:00,90.65,90.77,90.33,90.73,133633.0,90.0607,90.1799,89.7428,90.1402,133633.0
2024-07-29 09:30:00,91.35,92.34,91.35,92.08,48450.0,90.7562,91.7397,90.7562,91.4814,48450.0
2024-07-29 10:00:00,92.05,93.31,92.04,92.68,74927.0,91.4516,92.7034,91.4417,92.0775,74927.0
2024-07-29 10:30:00,92.62,92.95,92.25,92.88,26832.0,92.0179,92.3458,91.6503,92.2762,26832.0
2024-07-29 11:00:00,92.91,93.12,92.75,93.08,26858.0,92.306,92.5147,92.1471,92.4749,26858.0
2024-07-29 11:30:00,93.07,93.63,92.55,93.56,37707.0,92.465,93.0214,91.9484,92.9518,37707.0
2024-07-29 12:00:00,93.55,93.61,93.0,93.16,38478.0,92.9419,93.0015,92.3955,92.5544,38478.0
2024-07-29 12:30:00,93.16,93.43,93.09,93.25,24133.0,92.5544,92.8227,92.4849,92.6438,24133.0
2024-07-29 13:00:00,93.23,93.33,92.8,92.91,23836.0,92.624,92.7233,92.1968,92.306,23836.0
2024-07-29 13:30:00,92.89,93.27,92.77,93.27,32467.0,92.2862,92.6637,92.1669,92.6637,32467.0
2024-07-29 14:00:00,93.32,93.34,92.83,93.15,30367.0,92.7134,92.7332,92.2266,92.5445,30367.0
2024-07-29 14:30:00,93.12,93.2,92.56,92.65,33515.0,92.5147,92.5942,91.9583,92.0477,33515.0
2024-07-29 15:00:00,92.62,92.85,92.58,92.72,27440.0,92.0179,92.2464,91.9782,92.1173,27440.0
2024-07-29 15:30:00,92.76,92.9,91.83,92.1,137879.0,92.157,92.2961,91.2331,91.5013,137879.0
2024-07-30 09:30:00,92.36,92.89,92.25,92.67,72773.0,91.7596,92.2862,91.6503,92.0676,72773.0
2024-07-30 10:00:00,92.78,93.57,92.54,93.57,64485.0,92.1769,92.9617,91.9384,92.9617,64485.0
2024-07-30 10:30:00,93.44,93.97,93.2,93.94,17283.0,92.8326,93.3591,92.5942,93.3293,17283.0
2024-07-30 11:00:00,93.87,93.87,93.17,93.28,27944.0,93.2598,93.2598,92.5643,92.6736,27944.0
2024-07-30 11:30:00,93.27,93.51,93.08,93.2,12560.0,92.6637,92.9021,92.4749,92.5942,12560.0
2024-07-30 12:00:00,93.25,93.32,92.97,93.14,12260.0,92.6438,92.7134,92.3656,92.5345,12260.0
2024-07-30 12:30:00,93.2,93.51,93.15,93.21,20361.0,92.5942,92.9021,92.5445,92.6041,20361.0
2024-07-30 13:00:00,93.23,93.36,93.04,93.19,41791.0,92.624,92.7531,92.4352,92.5842,41791.0
2024-07-30 13:30:00,93.17,93.62,93.17,93.56,39337.0,92.5643,93.0114,92.5643,92.9518,39337.0
2024-07-30 14:00:00,93.54,93.61,93.43,93.55,22648.0,92.9319,93.0015,92.8227,92.9419,22648.0
2024-07-30 14:30:00,93.55,93.8,93.51,93.78,60625.0,92.9419,93.1903,92.9021,93.1704,60625.0
2024-07-30 15:00:00,93.8,94.21,93.73,94.2,57659.0,93.1903,93.5976,93.1207,93.5876,57659.0
2024-07-30 15:30:00,94.23,94.82,94.09,94.47,207829.0,93.6175,94.2036,93.4784,93.8559,207829.0
2024-07-31 09:30:00,94.19,94.59,93.19,93.9,46690.0,93.5777,93.9751,92.5842,93.2896,46690.0
2024-07-31 10:00:00,93.92,94.52,93.85,94.22,28265.0,93.3095,93.9056,93.2399,93.6075,28265.0
2024-07-31 10:30:00,94.3,94.58,94.05,94.31,15514.0,93.687,93.9652,93.4386,93.6969,15514.0
2024-07-31 11:00:00,94.32,94.5,93.9,93.9,8833.0,93.7069,93.8857,93.2896,93.2896,8833.0
2024-07-31 11:30:00,93.91,94.05,93.37,93.46,44441.0,93.2995,93.4386,92.763,92.8525,44441.0
2024-07-31 12:00:00,93.42,93.54,93.04,93.53,16432.0,92.8127,92.9319,92.4352,92.922,16432.0
2024-07-31 12:30:00,93.49,93.5,93.04,93.04,32672.0,92.8823,92.8922,92.4352,92.4352,32672.0
2024-07-31 13:00:00,93.04,93.38,93.0,93.33,29744.0,92.4352,92.773,92.3955,92.7233,29744.0
2024-07-31 13:30:00,93.32,93.58,93.22,93.46,15615.0,92.7134,92.9717,92.614,92.8525,15615.0
2024-07-31 14:00:00,93.45,93.48,93.11,93.36,20883.0,92.8425,92.8723,92.5047,92.7531,20883.0
2024-07-31 14:30:00,93.43,93.91,93.15,93.81,22542.0,92.8227,93.2995,92.5445,93.2002,22542.0
2024-07-31 15:00:00,93.79,93.96,93.24,93.35,25902.0,93.1803,93.3492,92.6339,92.7432,25902.0
2024-07-31 15:30:00,93.3,93.39,92.74,92.74,116908.0,92.6935,92.7829,92.1371,92.1371,116908.0
2024-08-01 09:30:00,93.4,94.76,93.4,94.13,43836.0,92.7929,94.144,92.7929,93.5181,43836.0
2024-08-01 10:00:00,94.21,94.4,93.69,94.02,32794.0,93.5976,93.7863,93.081,93.4088,32794.0
2024-08-01 10:30:00,93.95,93.95,93.27,93.27,25511.0,93.3393,93.3393,92.6637,92.6637,25511.0
2024-08-01 11:00:00,93.28,93.28,92.73,92.79,24619.0,92.6736,92.6736,92.1272,92.1868,24619.0
2024-08-01 11:30:00,92.84,93.01,92.79,92.96,22440.0,92.2365,92.4054,92.1868,92.3557,22440.0
2024-08-01 12:00:00,93.0,93.28,92.94,92.99,21235.0,92.3955,92.6736,92.3358,92.3855,21235.0
2024-08-01 12:30:00,92.94,92.94,92.36,92.58,39182.0,92.3358,92.3358,91.7596,91.9782,39182.0
2024-08-01 13:00:00,92.58,92.62,92.41,92.43,15100.0,91.9782,92.0179,91.8093,91.8292,15100.0
2024-08-01 13:30:00,92.42,92.81,92.33,92.81,19929.0,91.8192,92.2067,91.7298,92.2067,19929.0
2024-08-01 14:00:00,92.79,92.86,92.52,92.66,25518.0,92.1868,92.2564,91.9186,92.0577,25518.0
2024-08-01 14:30:00,92.63,92.77,92.4,92.47,21824.0,92.0279,92.1669,91.7994,91.8689,21824.0
2024-08-01 15:00:00,92.43,92.94,92.41,92.83,31007.0,91.8292,92.3358,91.8093,92.2266,31007.0
2024-08-01 15:30:00,92.87,93.35,92.86,92.95,80744.0,92.2663,92.7432,92.2564,92.3458,80744.0
2024-08-02 09:30:00,91.44,91.44,89.57,90.45,56444.0,90.8456,90.8456,88.9877,89.862,56444.0
2024-08-02 10:00:00,90.53,90.83,89.3,89.63,43508.0,89.9415,90.2396,88.7195,89.0474,43508.0
2024-08-02 10:30:00,89.57,90.36,89.49,90.28,35078.0,88.9877,89.7726,88.9083,89.6931,35078.0
2024-08-02 11:00:00,90.25,90.25,89.65,90.0,19459.0,89.6633,89.6633,89.0672,89.415,19459.0
2024-08-02 11:30:00,89.93,90.78,89.92,90.41,22526.0,89.3454,90.1899,89.3355,89.8223,22526.0
2024-08-02 12:00:00,90.37,90.81,90.26,90.8,29652.0,89.7825,90.2197,89.6733,90.2098,29652.0
2024-08-02 12:30:00,90.8,90.97,90.61,90.89,17820.0,90.2098,90.3786,90.021,90.2992,17820.0
2024-08-02 13:00:00,90.86,91.16,90.71,91.04,27728.0,90.2694,90.5674,90.1203,90.4482,27728.0
2024-08-02 13:30:00,91.0,91.02,90.68,90.76,16257.0,90.4085,90.4283,90.0905,90.17,16257.0
2024-08-02 14:00:00,90.73,90.86,90.55,90.82,21865.0,90.1402,90.2694,89.9614,90.2296,21865.0
2024-08-02 14:30:00,90.82,91.02,90.67,91.01,33014.0,90.2296,90.4283,90.0806,90.4184,33014.0
2024-08-02 15:00:00,91.01,91.43,90.92,91.37,30343.0,90.4184,90.8357,90.329,90.776,30343.0
2024-08-02 15:30:00,91.33,91.52,90.63,90.88,93886.0,90.7363,90.9251,90.0409,90.2892,93886.0
2024-08-05 09:30:00,88.7,88.7,86.1,87.42,84149.0,88.1234,88.1234,85.5403,86.8517,84149.0
2024-08-05 10:00:00,87.71,88.36,87.58,87.59,44759.0,87.1398,87.7856,87.0107,87.0206,44759.0
2024-08-05 10:30:00,87.68,88.5,87.45,88.15,48715.0,87.11,87.9247,86.8815,87.577,48715.0
2024-08-05 11:00:00,88.09,88.58,88.05,88.55,25038.0,87.5174,88.0042,87.4776,87.9744,25038.0
2024-08-05 11:30:00,88.54,89.05,88.35,88.86,35830.0,87.9644,88.4711,87.7757,88.2824,35830.0
2024-08-05 12:00:00,88.83,89.13,88.74,88.94,25899.0,88.2526,88.5506,88.1631,88.3618,25899.0
2024-08-05 12:30:00,88.94,89.09,88.69,88.9,20609.0,88.3618,88.5109,88.1135,88.3221,20609.0
2024-08-05 13:00:00,88.88,89.28,88.58,89.08,32873.0,88.3022,88.6996,88.0042,88.5009,32873.0
2024-08-05 13:30:00,89.0,89.3,89.0,89.15,21880.0,88.4215,88.7195,88.4215,88.5705,21880.0
2024-08-05 14:00:00,89.14,89.17,88.92,89.13,23987.0,88.5605,88.5903,88.342,88.5506,23987.0
2024-08-05 14:30:00,89.07,89.13,88.74,88.81,38053.0,88.491,88.5506,88.1631,88.2327,38053.0
2024-08-05 15:00:00,88.73,88.88,88.59,88.8,32512.0,88.1532,88.3022,88.0141,88.2228,32512.0
2024-08-05 15:30:00,88.79,88.97,88.42,88.64,100029.0,88.2128,88.3916,87.8452,88.0638,100029.0
2024-08-06 09:30:00,88.76,89.71,88.63,89.47,77010.0,88.183,89.1268,88.0539,88.8884,77010.0
2024-08-06 10:00:00,89.47,89.47,88.54,88.54,37289.0,88.8884,88.8884,87.9644,87.9644,37289.0
2024-08-06 10:30:00,88.54,88.94,88.45,88.57,31605.0,87.9644,88.3618,87.875,87.9942,31605.0
2024-08-06 11:00:00,88.5,88.59,88.04,88.04,35213.0,87.9247,88.0141,87.4677,87.4677,35213.0
2024-08-06 11:30:00,87.98,88.42,87.87,88.35,17570.0,87.4081,87.8452,87.2988,87.7757,17570.0
2024-08-06 12:00:00,88.45,88.98,88.45,88.63,14972.0,87.875,88.4016,87.875,88.0539,14972.0
2024-08-06 12:30:00,88.69,88.78,88.51,88.72,21550.0,88.1135,88.2029,87.9346,88.1433,21550.0
2024-08-06 13:00:00,88.69,89.32,88.67,89.26,19785.0,88.1135,88.7394,88.0936,88.6798,19785.0
2024-08-06 13:30:00,89.3,89.66,89.3,89.42,19895.0,88.7195,89.0772,88.7195,88.8387,19895.0
2024-08-06 14:00:00,89.42,89.68,89.16,89.58,15609.0,88.8387,89.097,88.5804,88.9977,15609.0
2024-08-06 14:30:00,89.59,89.76,89.39,89.5,28506.0,89.0076,89.1765,88.8089,88.9182,28506.0
2024-08-06 15:00:00,89.56,89.67,89.13,89.61,28625.0,88.9778,89.0871,88.5506,89.0275,28625.0
2024-08-06 15:30:00,89.57,89.69,88.9,88.94,59922.0,88.9877,89.107,88.3221,88.3618,59922.0
2024-08-07 09:30:00,89.73,90.55,89.18,90.36,30200.0,89.1467,89.9614,88.6003,89.7726,30200.0
2024-08-07 10:00:00,90.36,90.66,90.13,90.43,31325.0,89.7726,90.0707,89.5441,89.8422,31325.0
2024-08-07 10:30:00,90.51,91.09,90.4,90.98,27288.0,89.9216,90.4979,89.8124,90.3886,27288.0
2024-08-07 11:00:00,90.98,91.37,90.84,91.17,34896.0,90.3886,90.776,90.2495,90.5773,34896.0
2024-08-07 11:30:00,91.17,91.5,90.7,90.95,26513.0,90.5773,90.9052,90.1104,90.3588,26513.0
2024-08-07 12:00:00,90.95,91.24,90.79,91.23,19508.0,90.3588,90.6469,90.1998,90.637,19508.0
2024-08-07 12:30:00,91.23,91.23,90.48,90.58,16205.0,90.637,90.637,89.8918,89.9912,16205.0
2024-08-07 13:00:00,90.56,90.63,90.25,90.38,24537.0,89.9713,90.0409,89.6633,89.7925,24537.0
2024-08-07 13:30:00,90.29,90.65,90.25,90.33,16487.0,89.7031,90.0607,89.6633,89.7428,16487.0
2024-08-07 14:00:00,90.3,90.31,89.82,90.02,23763.0,89.713,89.7229,89.2361,89.4348,23763.0
2024-08-07 14:30:00,90.02,90.06,89.84,89.84,21514.0,89.4348,89.4746,89.256,89.256,21514.0
2024-08-07 15:00:00,89.84,90.17,89.84,90.15,22081.0,89.256,89.5838,89.256,89.564,22081.0
2024-08-07 15:30:00,90.11,90.28,88.75,88.8,136049.0,89.5242,89.6931,88.1731,88.2228,136049.0
2024-08-08 09:30:00,89.13,91.04,89.13,90.86,30746.0,88.5506,90.4482,88.5506,90.2694,30746.0
2024-08-08 10:00:00,90.78,90.98,90.4,90.94,31509.0,90.1899,90.3886,89.8124,90.3488,31509.0
2024-08-08 10:30:00,90.86,91.07,90.73,91.06,27592.0,90.2694,90.478,90.1402,90.4681,27592.0
2024-08-08 11:00:00,90.93,90.96,90.31,90.54,28145.0,90.3389,90.3687,89.7229,89.9514,28145.0
2024-08-08 11:30:00,90.47,90.69,90.46,90.53,28348.0,89.8819,90.1005,89.872,89.9415,28348.0
2024-08-08 12:00:00,90.53,90.71,90.35,90.43,30572.0,89.9415,90.1203,89.7627,89.8422,30572.0
2024-08-08 12:30:00,90.47,90.54,90.38,90.46,16564.0,89.8819,89.9514,89.7925,89.872,16564.0
2024-08-08 13:00:00,90.43,91.07,90.27,91.04,26449.0,89.8422,90.478,89.6832,90.4482,26449.0
2024-08-08 13:30:00,91.0,91.2,90.92,91.03,17891.0,90.4085,90.6072,90.329,90.4383,17891.0
2024-08-08 14:00:00,91.01,91.31,91.0,91.15,27806.0,90.4184,90.7164,90.4085,90.5575,27806.0
2024-08-08 14:30:00,91.15,91.37,91.15,91.31,24652.0,90.5575,90.776,90.5575,90.7164,24652.0
2024-08-08 15:00:00,91.32,91.42,91.11,91.24,47967.0,90.7264,90.8257,90.5177,90.6469,47967.0
2024-08-08 15:30:00,91.22,91.36,90.79,91.33,96437.0,90.627,90.7661,90.1998,90.7363,96437.0
2024-08-09 09:30:00,91.53,91.65,91.16,91.64,22769.0,90.935,91.0542,90.5674,91.0443,22769.0
2024-08-09 10:00:00,91.67,92.24,91.56,92.17,30517.0,91.0741,91.6404,90.9648,91.5708,30517.0
2024-08-09 10:30:00,92.13,92.5,91.99,92.3,23389.0,91.5311,91.8987,91.392,91.7,23389.0
2024-08-09 11:00:00,92.22,92.6,92.22,92.36,17114.0,91.6205,91.9981,91.6205,91.7596,17114.0
2024-08-09 11:30:00,92.35,92.62,92.13,92.39,28666.0,91.7497,92.0179,91.5311,91.7894,28666.0
2024-08-09 12:00:00,92.41,92.47,92.35,92.47,18422.0,91.8093,91.8689,91.7497,91.8689,18422.0
2024-08-09 12:30:00,92.41,92.82,92.41,92.79,28149.0,91.8093,92.2166,91.8093,92.1868,28149.0
2024-08-09 13:00:00,92.8,92.95,92.73,92.95,14628.0,92.1968,92.3458,92.1272,92.3458,14628.0
2024-08-09 13:30:00,92.93,93.29,92.93,93.21,49775.0,92.3259,92.6836,92.3259,92.6041,49775.0
2024-08-09 14:00:00,93.21,93.34,93.02,93.21,54514.0,92.6041,92.7332,92.4153,92.6041,54514.0
2024-08-09 14:30:00,93.22,93.23,92.72,92.79,38097.0,92.614,92.624,92.1173,92.1868,38097.0
2024-08-09 15:00:00,92.85,92.9,92.44,92.72,37050.0,92.2464,92.2961,91.8391,92.1173,37050.0
2024-08-09 15:30:00,92.68,92.79,91.97,92.01,85395.0,92.0775,92.1868,91.3721,91.4119,85395.0
2024-08-12 09:30:00,92.49,93.12,91.6,91.67,21921.0,91.8888,92.5147,91.0046,91.0741,21921.0
2024-08-12 10:00:00,91.79,92.18,91.66,92.16,21373.0,91.1933,91.5808,91.0642,91.5609,21373.0
2024-08-12 10:30:00,92.16,92.38,91.99,92.31,15607.0,91.5609,91.7795,91.392,91.7099,15607.0
2024-08-12 11:00:00,92.25,92.28,91.68,92.0,20235.0,91.6503,91.6801,91.084,91.402,20235.0
2024-08-12 11:30:00,91.93,92.07,91.67,91.97,9560.0,91.3324,91.4715,91.0741,91.3721,9560.0
2024-08-12 12:00:00,92.04,92.08,91.86,92.01,7162.0,91.4417,91.4814,91.2629,91.4119,7162.0
2024-08-12 12:30:00,92.0,92.06,91.81,91.86,7769.0,91.402,91.4616,91.2132,91.2629,7769.0
2024-08-12 13:00:00,91.78,92.11,91.67,91.89,13502.0,91.1834,91.5112,91.0741,91.2927,13502.0
2024-08-12 13:30:00,91.99,92.09,91.76,91.79,7335.0,91.392,91.4914,91.1635,91.1933,7335.0
2024-08-12 14:00:00,91.68,91.96,91.6,91.73,14477.0,91.084,91.3622,91.0046,91.1337,14477.0
2024-08-12 14:30:00,91.78,91.79,91.51,91.54,17276.0,91.1834,91.1933,90.9151,90.9449,17276.0
2024-08-12 15:00:00,91.59,91.6,91.31,91.53,28664.0,90.9946,91.0046,90.7164,90.935,28664.0
2024-08-12 15:30:00,91.54,91.58,91.26,91.5,128191.0,90.9449,90.9847,90.6668,90.9052,128191.0
2024-08-13 09:30:00,91.8,92.58,91.67,92.38,20406.0,91.2033,91.9782,91.0741,91.7795,20406.0
2024-08-13 10:00:00,92.3,92.3,91.83,92.1,29767.0,91.7,91.7,91.2331,91.5013,29767.0
2024-08-13 10:30:00,92.02,92.25,92.02,92.12,18686.0,91.4218,91.6503,91.4218,91.5212,18686.0
2024-08-13 11:00:00,92.16,92.64,92.11,92.57,22076.0,91.5609,92.0378,91.5112,91.9682,22076.0
2024-08-13 11:30:00,92.58,92.78,92.47,92.68,29102.0,91.9782,92.1769,91.8689,92.0775,29102.0
2024-08-13 12:00:00,92.69,92.78,92.67,92.67,19885.0,92.0875,92.1769,92.0676,92.0676,19885.0
2024-08-13 12:30:00,92.64,92.8,92.56,92.78,17647.0,92.0378,92.1968,91.9583,92.1769,17647.0
2024-08-13 13:00:00,92.76,92.8,92.48,92.54,20557.0,92.157,92.1968,91.8788,91.9384,20557.0
2024-08-13 13:30:00,92.5,92.53,92.29,92.48,23854.0,91.8987,91.9285,91.6901,91.8788,23854.0
2024-08-13 14:00:00,92.52,92.6,92.36,92.59,28076.0,91.9186,91.9981,91.7596,91.9881,28076.0
2024-08-13 14:30:00,92.56,92.78,92.56,92.76,33071.0,91.9583,92.1769,91.9583,92.157,33071.0
2024-08-13 15:00:00,92.75,93.07,92.75,93.07,37072.0,92.1471,92.465,92.1471,92.465,37072.0
2024-08-13 15:30:00,93.07,93.32,92.75,93.18,150570.0,92.465,92.7134,92.1471,92.5743,150570.0
2024-08-14 09:30:00,93.45,93.6,93.09,93.28,23250.0,92.8425,92.9916,92.4849,92.6736,23250.0
2024-08-14 10:00:00,93.43,93.78,93.15,93.78,25727.0,92.8227,93.1704,92.5445,93.1704,25727.0
2024-08-14 10:30:00,93.78,93.91,93.61,93.63,50936.0,93.1704,93.2995,93.0015,93.0214,50936.0
2024-08-14 11:00:00,93.69,94.11,93.69,94.06,14420.0,93.081,93.4982,93.081,93.4486,14420.0
2024-08-14 11:30:00,94.08,94.16,94.0,94.12,13433.0,93.4684,93.5479,93.3889,93.5082,13433.0
2024-08-14 12:00:00,94.06,94.66,94.05,94.3,41785.0,93.4486,94.0447,93.4386,93.687,41785.0
2024-08-14 12:30:00,94.33,94.73,94.3,94.7,9003.0,93.7168,94.1142,93.687,94.0844,9003.0
2024-08-14 13:00:00,94.67,95.07,94.59,94.96,21215.0,94.0546,94.452,93.9751,94.3427,21215.0
2024-08-14 13:30:00,94.9,95.47,94.82,95.42,45733.0,94.2831,94.8494,94.2036,94.7997,45733.0
2024-08-14 14:00:00,95.41,95.42,94.95,95.0,53138.0,94.7898,94.7997,94.3328,94.3824,53138.0
2024-08-14 14:30:00,94.99,95.04,94.63,94.95,38225.0,94.3725,94.4222,94.0149,94.3328,38225.0
2024-08-14 15:00:00,94.93,95.13,94.6,94.64,47137.0,94.3129,94.5116,93.985,94.0248,47137.0
2024-08-14 15:30:00,94.64,94.68,93.97,93.97,174426.0,94.0248,94.0645,93.3591,93.3591,174426.0
2024-08-15 09:30:00,95.26,96.53,95.26,95.63,41830.0,94.6408,95.9025,94.6408,95.0084,41830.0
2024-08-15 10:00:00,95.63,96.49,95.09,96.48,48871.0,95.0084,95.8628,94.4719,95.8528,48871.0
2024-08-15 10:30:00,96.47,97.01,96.36,96.98,43756.0,95.8429,96.3794,95.7336,96.3496,43756.0
2024-08-15 11:00:00,97.03,97.25,96.68,96.78,43670.0,96.3993,96.6178,96.0515,96.1509,43670.0
2024-08-15 11:30:00,96.8,97.08,96.7,96.7,40341.0,96.1707,96.4489,96.0714,96.0714,40341.0
2024-08-15 12:00:00,96.7,96.95,96.67,96.91,34328.0,96.0714,96.3198,96.0416,96.28,34328.0
2024-08-15 12:30:00,96.92,97.06,96.72,96.9,46629.0,96.29,96.4291,96.0913,96.2701,46629.0
2024-08-15 13:00:00,96.92,97.2,96.86,96.94,32083.0,96.29,96.5681,96.2304,96.3098,32083.0
2024-08-15 13:30:00,96.97,97.05,96.85,96.92,27215.0,96.3396,96.4191,96.2204,96.29,27215.0
2024-08-15 14:00:00,96.94,96.98,96.51,96.53,45920.0,96.3098,96.3496,95.8826,95.9025,45920.0
2024-08-15 14:30:00,96.55,96.91,96.43,96.43,64490.0,95.9224,96.28,95.8032,95.8032,64490.0
2024-08-15 15:00:00,96.42,96.46,96.16,96.42,26250.0,95.7932,95.833,95.5349,95.7932,26250.0
2024-08-15 15:30:00,96.42,96.51,95.75,95.95,151587.0,95.7932,95.8826,95.1276,95.3263,151587.0
2024-08-16 09:30:00,96.11,97.32,96.11,96.8,36052.0,95.4852,96.6874,95.4852,96.1707,36052.0
2024-08-16 10:00:00,96.74,96.85,96.25,96.7,28752.0,96.1111,96.2204,95.6243,96.0714,28752.0
2024-08-16 10:30:00,96.68,96.92,96.59,96.9,27082.0,96.0515,96.29,95.9621,96.2701,27082.0
2024-08-16 11:00:00,96.91,97.11,96.77,97.11,24323.0,96.28,96.4787,96.1409,96.4787,24323.0
2024-08-16 11:30:00,97.11,97.36,97.0,97.14,36433.0,96.4787,96.7271,96.3694,96.5085,36433.0
2024-08-16 12:00:00,97.13,97.23,96.77,97.17,24422.0,96.4986,96.598,96.1409,96.5383,24422.0
2024-08-16 12:30:00,97.19,97.4,97.17,97.32,19761.0,96.5582,96.7668,96.5383,96.6874,19761.0
2024-08-16 13:00:00,97.34,97.4,96.93,97.25,46686.0,96.7072,96.7668,96.2999,96.6178,46686.0
2024-08-16 13:30:00,97.25,97.42,97.12,97.21,22308.0,96.6178,96.7867,96.4887,96.5781,22308.0
2024-08-16 14:00:00,97.23,97.37,97.06,97.09,37499.0,96.598,96.737,96.4291,96.4589,37499.0
2024-08-16 14:30:00,97.09,97.32,97.07,97.32,30718.0,96.4589,96.6874,96.439,96.6874,30718.0
2024-08-16 15:00:00,97.29,97.38,97.0,97.11,32796.0,96.6576,96.747,96.3694,96.4787,32796.0
2024-08-16 15:30:00,97.07,97.15,96.83,96.9,136852.0,96.439,96.5185,96.2006,96.2701,136852.0
2024-08-19 09:30:00,96.73,98.11,96.73,97.86,21463.0,96.1012,97.4722,96.1012,97.2239,21463.0
2024-08-19 10:00:00,97.81,97.93,97.25,97.49,20522.0,97.1742,97.2934,96.6178,96.8563,20522.0
2024-08-19 10:30:00,97.49,97.88,97.49,97.76,11766.0,96.8563,97.2437,96.8563,97.1245,11766.0
2024-08-19 11:00:00,97.76,97.93,97.7,97.87,12980.0,97.1245,97.2934,97.0649,97.2338,12980.0
2024-08-19 11:30:00,97.88,98.11,97.85,97.97,13884.0,97.2437,97.4722,97.2139,97.3331,13884.0
2024-08-19 12:00:00,98.0,98.1,97.96,98.02,24694.0,97.3629,97.4623,97.3232,97.3828,24694.0
2024-08-19 12:30:00,98.02,98.19,97.96,98.05,38710.0,97.3828,97.5517,97.3232,97.4126,38710.0
2024-08-19 13:00:00,97.99,98.28,97.99,98.15,32649.0,97.353,97.6411,97.353,97.512,32649.0
2024-08-19 13:30:00,98.16,98.36,98.12,98.32,36674.0,97.5219,97.7206,97.4822,97.6809,36674.0
2024-08-19 14:00:00,98.28,98.37,98.2,98.35,35246.0,97.6411,97.7305,97.5616,97.7107,35246.0
2024-08-19 14:30:00,98.35,98.54,98.32,98.34,34458.0,97.7107,97.8994,97.6809,97.7007,34458.0
2024-08-19 15:00:00,98.34,98.43,98.22,98.41,38463.0,97.7007,97.7902,97.5815,97.7703,38463.0
2024-08-19 15:30:00,98.41,98.41,98.05,98.13,137349.0,97.7703,97.7703,97.4126,97.4921,137349.0
2024-08-20 09:30:00,97.8,98.12,97.56,97.74,19041.0,97.1642,97.4822,96.9258,97.1046,19041.0
2024-08-20 10:00:00,97.75,97.86,97.55,97.74,21332.0,97.1146,97.2239,96.9159,97.1046,21332.0
2024-08-20 10:30:00,97.75,97.8,97.58,97.69,27682.0,97.1146,97.1642,96.9457,97.055,27682.0
2024-08-20 11:00:00,97.6,97.77,97.49,97.52,34455.0,96.9655,97.1344,96.8563,96.8861,34455.0
2024-08-20 11:30:00,97.47,97.59,97.34,97.39,19317.0,96.8364,96.9556,96.7072,96.7569,19317.0
2024-08-20 12:00:00,97.39,97.55,97.39,97.53,28792.0,96.7569,96.9159,96.7569,96.896,28792.0
2024-08-20 12:30:00,97.52,97.71,97.4,97.61,19676.0,96.8861,97.0748,96.7668,96.9755,19676.0
2024-08-20 13:00:00,97.61,97.8,97.53,97.7,28137.0,96.9755,97.1642,96.896,97.0649,28137.0
2024-08-20 13:30:00,97.68,97.69,97.34,97.34,15530.0,97.045,97.055,96.7072,96.7072,15530.0
2024-08-20 14:00:00,97.36,97.72,97.36,97.7,24956.0,96.7271,97.0848,96.7271,97.0649,24956.0
2024-08-20 14:30:00,97.7,97.79,97.42,97.5,29791.0,97.0649,97.1543,96.7867,96.8662,29791.0
2024-08-20 15:00:00,97.51,97.53,97.35,97.52,30842.0,96.8761,96.896,96.7172,96.8861,30842.0
2024-08-20 15:30:00,97.51,97.57,97.13,97.31,76148.0,96.8761,96.9357,96.4986,96.6774,76148.0
2024-08-21 09:30:00,97.55,97.86,97.24,97.47,17109.0,96.9159,97.2239,96.6079,96.8364,17109.0
2024-08-21 10:00:00,97.4,97.54,97.27,97.48,24882.0,96.7668,96.9059,96.6377,96.8463,24882.0
2024-08-21 10:30:00,97.54,97.72,97.44,97.55,24779.0,96.9059,97.0848,96.8066,96.9159,24779.0
2024-08-21 11:00:00,97.48,97.56,97.41,97.53,9744.0,96.8463,96.9258,96.7768,96.896,9744.0
2024-08-21 11:30:00,97.53,97.82,97.49,97.62,21682.0,96.896,97.1841,96.8563,96.9854,21682.0
2024-08-21 12:00:00,97.62,97.79,97.62,97.77,11905.0,96.9854,97.1543,96.9854,97.1344,11905.0
2024-08-21 12:30:00,97.75,97.84,97.75,97.8,12329.0,97.1146,97.204,97.1146,97.1642,12329.0
2024-08-21 13:00:00,97.79,97.96,97.79,97.93,27717.0,97.1543,97.3232,97.1543,97.2934,27717.0
2024-08-21 13:30:00,97.94,97.94,97.7,97.78,39455.0,97.3033,97.3033,97.0649,97.1444,39455.0
2024-08-21 14:00:00,97.79,97.9,97.77,97.89,13337.0,97.1543,97.2636,97.1344,97.2537,13337.0
2024-08-21 14:30:00,97.93,98.11,97.89,98.03,31155.0,97.2934,97.4722,97.2537,97.3928,31155.0
2024-08-21 15:00:00,98.02,98.11,97.81,97.84,41177.0,97.3828,97.4722,97.1742,97.204,41177.0
2024-08-21 15:30:00,97.82,97.84,97.46,97.49,80061.0,97.1841,97.204,96.8265,96.8563,80061.0
2024-08-22 09:30:00,97.63,97.88,97.48,97.8,41470.0,96.9954,97.2437,96.8463,97.1642,41470.0
2024-08-22 10:00:00,97.8,97.89,97.52,97.72,24906.0,97.1642,97.2537,96.8861,97.0848,24906.0
2024-08-22 10:30:00,97.71,97.99,97.65,97.95,14809.0,97.0748,97.353,97.0152,97.3133,14809.0
2024-08-22 11:00:00,97.95,98.2,97.76,97.87,25961.0,97.3133,97.5616,97.1245,97.2338,25961.0
2024-08-22 11:30:00,97.88,98.31,97.87,98.3,31403.0,97.2437,97.6709,97.2338,97.661,31403.0
2024-08-22 12:00:00,98.29,98.7,98.25,98.59,16711.0,97.6511,98.0584,97.6113,97.9491,16711.0
2024-08-22 12:30:00,98.59,98.76,98.54,98.76,20417.0,97.9491,98.118,97.8994,98.118,20417.0
2024-08-22 13:00:00,98.76,98.81,98.48,98.74,26822.0,98.118,98.1677,97.8398,98.0981,26822.0
2024-08-22 13:30:00,98.73,99.06,98.73,99.04,21122.0,98.0882,98.4161,98.0882,98.3962,21122.0
2024-08-22 14:00:00,99.03,99.27,98.95,99.04,36847.0,98.3863,98.6247,98.3068,98.3962,36847.0
2024-08-22 14:30:00,99.03,99.03,98.82,98.86,21585.0,98.3863,98.3863,98.1776,98.2174,21585.0
2024-08-22 15:00:00,98.89,99.08,98.73,99.08,24693.0,98.2472,98.4359,98.0882,98.4359,24693.0
2024-08-22 15:30:00,99.08,99.13,98.72,99.0,73910.0,98.4359,98.4856,98.0783,98.3564,73910.0
2024-08-23 09:30:00,99.63,100.58,99.57,100.2,30742.0,98.9824,99.9262,98.9227,99.5486,30742.0
2024-08-23 10:00:00,100.36,100.84,99.85,100.69,46460.0,99.7076,100.1845,99.2009,100.0355,46460.0
2024-08-23 10:30:00,100.69,101.09,100.44,101.08,88379.0,100.0355,100.4329,99.7871,100.4229,88379.0
2024-08-23 11:00:00,101.03,101.96,101.03,101.83,34364.0,100.3733,101.2972,100.3733,101.1681,34364.0
2024-08-23 11:30:00,101.83,101.98,101.05,101.06,42002.0,101.1681,101.3171,100.3931,100.4031,42002.0
2024-08-23 12:00:00,101.06,101.06,100.73,100.97,23925.0,100.4031,100.4031,100.0752,100.3136,23925.0
2024-08-23 12:30:00,100.99,101.29,100.96,101.28,25282.0,100.3335,100.6316,100.3037,100.6216,25282.0
2024-08-23 13:00:00,101.28,101.33,100.74,100.8,42388.0,100.6216,100.6713,100.0851,100.1447,42388.0
2024-08-23 13:30:00,100.8,100.99,100.79,100.99,11065.0,100.1447,100.3335,100.1348,100.3335,11065.0
2024-08-23 14:00:00,100.95,101.16,100.95,100.95,46550.0,100.2938,100.5024,100.2938,100.2938,46550.0
2024-08-23 14:30:00,100.9,101.04,100.88,101.0,29005.0,100.2441,100.3832,100.2242,100.3434,29005.0
2024-08-23 15:00:00,101.0,101.0,100.71,100.89,23406.0,100.3434,100.3434,100.0553,100.2342,23406.0
2024-08-23 15:30:00,100.86,101.11,100.78,100.79,111230.0,100.2044,100.4527,100.1249,100.1348,111230.0
2024-08-26 09:30:00,101.26,101.7,101.06,101.65,17607.0,100.6018,101.0389,100.4031,100.9892,17607.0
2024-08-26 10:00:00,101.62,102.04,101.53,102.04,17116.0,100.9594,101.3767,100.87,101.3767,17116.0
2024-08-26 10:30:00,102.17,102.6,102.12,102.52,36500.0,101.5058,101.933,101.4562,101.8536,36500.0
2024-08-26 11:00:00,102.52,102.64,101.98,102.18,43255.0,101.8536,101.9728,101.3171,101.5158,43255.0
2024-08-26 11:30:00,102.11,102.58,102.07,102.49,22330.0,101.4462,101.9132,101.4065,101.8238,22330.0
2024-08-26 12:00:00,102.52,102.61,102.45,102.57,12457.0,101.8536,101.943,101.784,101.9032,12457.0
2024-08-26 12:30:00,102.55,102.84,102.55,102.83,25136.0,101.8834,102.1715,101.8834,102.1616,25136.0
2024-08-26 13:00:00,102.83,103.21,102.79,103.13,27196.0,102.1616,102.5391,102.1218,102.4596,27196.0
2024-08-26 13:30:00,103.18,103.31,102.57,102.71,45747.0,102.5093,102.6384,101.9032,102.0423,45747.0
2024-08-26 14:00:00,102.69,103.05,102.54,103.05,36644.0,102.0225,102.3801,101.8734,102.3801,36644.0
2024-08-26 14:30:00,103.02,103.13,102.7,102.77,35586.0,102.3503,102.4596,102.0324,102.1019,35586.0
2024-08-26 15:00:00,102.75,102.91,102.64,102.8,46411.0,102.0821,102.241,101.9728,102.1317,46411.0
2024-08-26 15:30:00,102.8,102.95,102.15,102.22,177533.0,102.1317,102.2808,101.486,101.5555,177533.0
2024-08-27 09:30:00,103.47,103.55,102.1,102.45,30977.0,102.7974,102.8769,101.4363,101.784,30977.0
2024-08-27 10:00:00,102.45,102.67,101.72,102.23,46606.0,101.784,102.0026,101.0588,101.5655,46606.0
2024-08-27 10:30:00,102.23,102.62,102.23,102.28,28399.0,101.5655,101.9529,101.5655,101.6151,28399.0
2024-08-27 11:00:00,102.32,102.32,101.87,102.15,31066.0,101.6549,101.6549,101.2078,101.486,31066.0
2024-08-27 11:30:00,102.12,102.22,101.9,102.09,35051.0,101.4562,101.5555,101.2376,101.4264,35051.0
2024-08-27 12:00:00,102.06,102.1,101.71,101.71,23965.0,101.3966,101.4363,101.0488,101.0488,23965.0
2024-08-27 12:30:00,101.71,101.9,101.57,101.87,18499.0,101.0488,101.2376,100.9097,101.2078,18499.0
2024-08-27 13:00:00,101.87,102.29,101.85,102.23,36110.0,101.2078,101.6251,101.1879,101.5655,36110.0
2024-08-27 13:30:00,102.23,102.32,102.14,102.21,31905.0,101.5655,101.6549,101.476,101.5456,31905.0
2024-08-27 14:00:00,102.2,102.21,101.94,102.09,42212.0,101.5356,101.5456,101.2773,101.4264,42212.0
2024-08-27 14:30:00,102.1,102.1,101.83,101.83,29409.0,101.4363,101.4363,101.1681,101.1681,29409.0
2024-08-27 15:00:00,101.86,102.0,101.76,101.98,28512.0,101.1979,101.3369,101.0985,101.3171,28512.0
2024-08-27 15:30:00,101.98,102.01,101.65,101.9,115518.0,101.3171,101.3469,100.9892,101.2376,115518.0
2024-08-28 09:30:00,101.97,102.52,101.42,102.28,31352.0,101.3071,101.8536,100.7607,101.6151,31352.0
2024-08-28 10:00:00,102.28,102.44,101.76,102.24,55120.0,101.6151,101.7741,101.0985,101.5754,55120.0
2024-08-28 10:30:00,102.28,102.71,102.28,102.54,27655.0,101.6151,102.0423,101.6151,101.8734,27655.0
2024-08-28 11:00:00,102.48,102.86,102.48,102.7,35152.0,101.8138,102.1914,101.8138,102.0324,35152.0
2024-08-28 11:30:00,102.66,102.81,102.43,102.73,30203.0,101.9927,102.1417,101.7642,102.0622,30203.0
2024-08-28 12:00:00,102.77,102.98,102.77,102.95,16863.0,102.1019,102.3106,102.1019,102.2808,16863.0
2024-08-28 12:30:00,102.94,103.05,102.88,102.97,39059.0,102.2708,102.3801,102.2112,102.3006,39059.0
2024-08-28 13:00:00,102.95,103.09,102.9,103.09,18278.0,102.2808,102.4199,102.2311,102.4199,18278.0
2024-08-28 13:30:00,103.16,103.49,103.07,103.15,23820.0,102.4894,102.8173,102.4,102.4795,23820.0
2024-08-28 14:00:00,103.17,103.24,102.89,103.02,76087.0,102.4993,102.5689,102.2212,102.3503,76087.0
2024-08-28 14:30:00,103.02,103.24,102.98,103.1,19433.0,102.3503,102.5689,102.3106,102.4298,19433.0
2024-08-28 15:00:00,103.14,103.57,103.11,103.57,28591.0,102.4695,102.8967,102.4397,102.8967,28591.0
2024-08-28 15:30:00,103.55,103.74,103.4,103.56,76913.0,102.8769,103.0656,102.7278,102.8868,76913.0
2024-08-29 09:30:00,104.04,104.5,103.54,103.8,43068.0,103.3637,103.8207,102.8669,103.1252,43068.0
2024-08-29 10:00:00,103.84,104.76,103.83,104.76,32715.0,103.165,104.079,103.155,104.079,32715.0
2024-08-29 10:30:00,104.66,104.88,104.45,104.57,34658.0,103.9797,104.1982,103.771,103.8902,34658.0
2024-08-29 11:00:00,104.64,104.93,104.62,104.86,25005.0,103.9598,104.2479,103.9399,104.1784,25005.0
2024-08-29 11:30:00,104.93,105.64,104.92,105.59,29203.0,104.2479,104.9533,104.238,104.9036,29203.0
2024-08-29 12:00:00,105.57,105.66,105.31,105.53,65652.0,104.8837,104.9732,104.6254,104.844,65652.0
2024-08-29 12:30:00,105.53,105.6,105.16,105.16,20330.0,104.844,104.9135,104.4764,104.4764,20330.0
2024-08-29 13:00:00,105.19,105.19,104.89,105.13,16980.0,104.5062,104.5062,104.2082,104.4466,16980.0
2024-08-29 13:30:00,105.11,105.49,105.07,105.46,24947.0,104.4267,104.8043,104.387,104.7745,24947.0
2024-08-29 14:00:00,105.44,105.44,105.22,105.26,32186.0,104.7546,104.7546,104.536,104.5758,32186.0
2024-08-29 14:30:00,105.25,105.28,104.69,104.75,31947.0,104.5658,104.5956,104.0095,104.0691,31947.0
2024-08-29 15:00:00,104.75,105.31,104.74,105.3,29236.0,104.0691,104.6254,104.0591,104.6155,29236.0
2024-08-29 15:30:00,105.35,105.37,104.97,105.22,91401.0,104.6652,104.685,104.2876,104.536,91401.0
2024-08-30 09:30:00,105.55,105.72,104.57,104.75,22907.0,104.8639,105.0328,103.8902,104.0691,22907.0
2024-08-30 10:00:00,104.74,104.96,104.23,104.87,26994.0,104.0591,104.2777,103.5524,104.1883,26994.0
2024-08-30 10:30:00,104.87,105.16,104.75,105.12,23157.0,104.1883,104.4764,104.0691,104.4367,23157.0
2024-08-30 11:00:00,105.1,105.3,104.99,105.0,30265.0,104.4168,104.6155,104.3075,104.3174,30265.0
2024-08-30 11:30:00,105.03,105.06,104.75,104.81,17638.0,104.3472,104.3771,104.0691,104.1287,17638.0
2024-08-30 12:00:00,104.78,104.86,104.58,104.74,20055.0,104.0989,104.1784,103.9002,104.0591,20055.0
2024-08-30 12:30:00,104.75,104.93,104.51,104.93,14321.0,104.0691,104.2479,103.8306,104.2479,14321.0
2024-08-30 13:00:00,104.92,105.15,104.72,104.76,32119.0,104.238,104.4665,104.0393,104.079,32119.0
2024-08-30 13:30:00,104.74,104.88,104.74,104.87,18759.0,104.0591,104.1982,104.0591,104.1883,18759.0
2024-08-30 14:00:00,104.88,104.97,104.68,104.77,28862.0,104.1982,104.2876,103.9995,104.0889,28862.0
2024-08-30 14:30:00,104.8,105.05,104.78,104.95,27385.0,104.1187,104.3671,104.0989,104.2678,27385.0
2024-08-30 15:00:00,104.94,105.04,104.72,105.03,45195.0,104.2578,104.3572,104.0393,104.3472,45195.0
2024-08-30 15:30:00,105.0,105.3,104.9,104.99,134361.0,104.3174,104.6155,104.2181,104.3075,134361.0
2024-09-03 09:30:00,104.57,105.49,104.35,104.52,46675.0,103.8902,104.8043,103.6717,103.8406,46675.0
2024-09-03 10:00:00,104.51,104.53,103.7,103.8,43047.0,103.8306,103.8505,103.0259,103.1252,43047.0
2024-09-03 10:30:00,103.8,104.35,103.71,104.33,36073.0,103.1252,103.6717,103.0358,103.6518,36073.0
2024-09-03 11:00:00,104.22,105.05,104.22,105.05,20595.0,103.5425,104.3671,103.5425,104.3671,20595.0
2024-09-03 11:30:00,105.16,105.58,105.08,105.56,21908.0,104.4764,104.8937,104.3969,104.8738,21908.0
2024-09-03 12:00:00,105.55,105.6,104.86,105.0,31034.0,104.8639,104.9135,104.1784,104.3174,31034.0
2024-09-03 12:30:00,104.99,105.05,104.73,104.85,23448.0,104.3075,104.3671,104.0492,104.1684,23448.0
2024-09-03 13:00:00,104.87,105.16,104.85,104.94,33643.0,104.1883,104.4764,104.1684,104.2578,33643.0
2024-09-03 13:30:00,104.93,105.12,104.9,105.08,38055.0,104.2479,104.4367,104.2181,104.3969,38055.0
2024-09-03 14:00:00,105.09,105.09,104.73,105.0,69354.0,104.4069,104.4069,104.0492,104.3174,69354.0
2024-09-03 14:30:00,105.0,105.25,104.77,104.78,47028.0,104.3174,104.5658,104.0889,104.0989,47028.0
2024-09-03 15:00:00,104.81,104.99,104.52,104.97,55005.0,104.1287,104.3075,103.8406,104.2876,55005.0
2024-09-03 15:30:00,105.03,105.27,104.75,105.21,140033.0,104.3472,104.5857,104.0691,104.5261,140033.0
2024-09-04 09:30:00,105.1,107.14,104.67,106.58,47831.0,104.4168,106.4435,103.9896,105.8872,47831.0
2024-09-04 10:00:00,106.58,106.68,106.0,106.52,41374.0,105.8872,105.9865,105.3109,105.8276,41374.0
2024-09-04 10:30:00,106.5,106.98,106.39,106.81,38338.0,105.8077,106.2846,105.6984,106.1157,38338.0
2024-09-04 11:00:00,106.86,106.91,105.71,105.71,44627.0,106.1654,106.215,105.0228,105.0228,44627.0
2024-09-04 11:30:00,105.63,105.9,105.5,105.75,22592.0,104.9433,105.2116,104.8142,105.0626,22592.0
2024-09-04 12:00:00,105.75,105.86,105.5,105.8,20168.0,105.0626,105.1719,104.8142,105.1122,20168.0
2024-09-04 12:30:00,105.83,106.06,105.83,105.96,20525.0,105.142,105.3706,105.142,105.2712,20525.0
2024-09-04 13:00:00,105.96,105.96,105.65,105.72,18601.0,105.2712,105.2712,104.9632,105.0328,18601.0
2024-09-04 13:30:00,105.72,105.72,105.46,105.66,24533.0,105.0328,105.0328,104.7745,104.9732,24533.0
2024-09-04 14:00:00,105.63,105.63,105.05,105.43,25581.0,104.9433,104.9433,104.3671,104.7446,25581.0
2024-09-04 14:30:00,105.43,105.72,105.4,105.5,25772.0,104.7446,105.0328,104.7148,104.8142,25772.0
2024-09-04 15:00:00,105.52,105.6,105.35,105.52,28730.0,104.8341,104.9135,104.6652,104.8341,28730.0
2024-09-04 15:30:00,105.49,105.82,105.14,105.54,87032.0,104.8043,105.1321,104.4565,104.8539,87032.0
2024-09-05 09:30:00,106.46,106.46,104.79,104.84,31495.0,105.768,105.768,104.1088,104.1585,31495.0
2024-09-05 10:00:00,104.81,105.21,104.41,104.86,25756.0,104.1287,104.5261,103.7313,104.1784,25756.0
2024-09-05 10:30:00,104.86,105.13,104.77,105.1,19617.0,104.1784,104.4466,104.0889,104.4168,19617.0
2024-09-05 11:00:00,105.07,105.28,104.94,105.01,26457.0,104.387,104.5956,104.2578,104.3274,26457.0
2024-09-05 11:30:00,104.99,104.99,104.69,104.89,25133.0,104.3075,104.3075,104.0095,104.2082,25133.0
2024-09-05 12:00:00,104.84,104.98,104.56,104.59,34267.0,104.1585,104.2976,103.8803,103.9101,34267.0
2024-09-05 12:30:00,104.63,104.79,104.42,104.64,33446.0,103.9498,104.1088,103.7412,103.9598,33446.0
2024-09-05 13:00:00,104.64,104.64,104.21,104.37,29613.0,103.9598,103.9598,103.5326,103.6915,29613.0
2024-09-05 13:30:00,104.38,104.99,104.37,104.98,23726.0,103.7015,104.3075,103.6915,104.2976,23726.0
2024-09-05 14:00:00,104.98,105.07,104.79,104.82,33636.0,104.2976,104.387,104.1088,104.1386,33636.0
2024-09-05 14:30:00,104.83,105.18,104.83,105.16,31845.0,104.1485,104.4963,104.1485,104.4764,31845.0
2024-09-05 15:00:00,105.13,105.14,104.49,104.58,28508.0,104.4466,104.4565,103.8108,103.9002,28508.0
2024-09-05 15:30:00,104.57,104.92,104.28,104.58,88147.0,103.8902,104.238,103.6021,103.9002,88147.0
2024-09-06 09:30:00,104.52,105.27,104.52,104.64,19524.0,103.8406,104.5857,103.8406,103.9598,19524.0
2024-09-06 10:00:00,104.81,104.87,104.22,104.49,37456.0,104.1287,104.1883,103.5425,103.8108,37456.0
2024-09-06 10:30:00,104.5,104.53,103.75,103.84,43873.0,103.8207,103.8505,103.0756,103.165,43873.0
2024-09-06 11:00:00,103.91,104.56,103.63,103.81,35364.0,103.2345,103.8803,102.9563,103.1352,35364.0
2024-09-06 11:30:00,103.83,103.86,103.44,103.49,26905.0,103.155,103.1849,102.7676,102.8173,26905.0
2024-09-06 12:00:00,103.43,103.59,103.27,103.5,39773.0,102.7576,102.9166,102.5987,102.8272,39773.0
2024-09-06 12:30:00,103.39,103.59,103.37,103.48,32289.0,102.7179,102.9166,102.698,102.8073,32289.0
2024-09-06 13:00:00,103.46,103.52,103.09,103.16,42630.0,102.7875,102.8471,102.4199,102.4894,42630.0
2024-09-06 13:30:00,103.17,103.2,102.92,103.15,39282.0,102.4993,102.5291,102.251,102.4795,39282.0
2024-09-06 14:00:00,103.15,103.16,102.75,102.86,36100.0,102.4795,102.4894,102.0821,102.1914,36100.0
2024-09-06 14:30:00,102.83,102.86,102.58,102.81,42111.0,102.1616,102.1914,101.9132,102.1417,42111.0
2024-09-06 15:00:00,102.8,102.92,102.04,102.55,93032.0,102.1317,102.251,101.3767,101.8834,93032.0
2024-09-06 15:30:00,102.55,102.71,102.05,102.58,177884.0,101.8834,102.0423,101.3866,101.9132,177884.0
2024-09-09 09:30:00,102.79,102.93,101.87,102.9,33997.0,102.1218,102.2609,101.2078,102.2311,33997.0
2024-09-09 10:00:00,102.92,103.26,102.84,103.05,40539.0,102.251,102.5888,102.1715,102.3801,40539.0
2024-09-09 10:30:00,103.03,103.44,102.84,103.39,22411.0,102.3603,102.7676,102.1715,102.7179,22411.0
2024-09-09 11:00:00,103.34,103.34,102.97,103.11,17366.0,102.6682,102.6682,102.3006,102.4397,17366.0
2024-09-09 11:30:00,103.07,103.47,103.06,103.43,20948.0,102.4,102.7974,102.3901,102.7576,20948.0
2024-09-09 12:00:00,103.38,103.9,103.33,103.89,18388.0,102.708,103.2246,102.6583,103.2147,18388.0
2024-09-09 12:30:00,103.9,104.23,103.75,103.75,26141.0,103.2246,103.5524,103.0756,103.0756,26141.0
2024-09-09 13:00:00,103.69,103.74,103.51,103.54,12589.0,103.016,103.0656,102.8371,102.8669,12589.0
2024-09-09 13:30:00,103.51,103.9,103.44,103.89,31788.0,102.8371,103.2246,102.7676,103.2147,31788.0
2024-09-09 14:00:00,103.88,103.88,103.6,103.81,23663.0,103.2047,103.2047,102.9265,103.1352,23663.0
2024-09-09 14:30:00,103.83,104.25,103.82,104.12,20452.0,103.155,103.5723,103.1451,103.4432,20452.0
2024-09-09 15:00:00,104.04,104.16,103.73,103.84,24186.0,103.3637,103.4829,103.0557,103.165,24186.0
2024-09-09 15:30:00,103.9,103.9,103.29,103.36,63475.0,103.2246,103.2246,102.6186,102.6881,63475.0
2024-09-10 09:30:00,103.54,103.54,102.8,103.06,22436.0,102.8669,102.8669,102.1317,102.3901,22436.0
2024-09-10 10:00:00,103.01,103.04,102.35,102.61,23112.0,102.3404,102.3702,101.6847,101.943,23112.0
2024-09-10 10:30:00,102.58,102.64,102.22,102.22,62746.0,101.9132,101.9728,101.5555,101.5555,62746.0
2024-09-10 11:00:00,102.25,102.77,102.2,102.72,26809.0,101.5853,102.1019,101.5356,102.0523,26809.0
2024-09-10 11:30:00,102.67,102.73,102.15,102.15,28525.0,102.0026,102.0622,101.486,101.486,28525.0
2024-09-10 12:00:00,102.15,102.3,101.82,101.89,25474.0,101.486,101.635,101.1581,101.2277,25474.0
2024-09-10 12:30:00,101.9,102.04,101.83,101.88,13028.0,101.2376,101.3767,101.1681,101.2177,13028.0
2024-09-10 13:00:00,101.88,102.17,101.85,102.02,47232.0,101.2177,101.5058,101.1879,101.3568,47232.0
2024-09-10 13:30:00,102.01,102.12,101.87,101.95,19005.0,101.3469,101.4562,101.2078,101.2873,19005.0
2024-09-10 14:00:00,101.95,102.25,101.83,102.23,17700.0,101.2873,101.5853,101.1681,101.5655,17700.0
2024-09-10 14:30:00,102.23,102.45,102.21,102.44,20939.0,101.5655,101.784,101.5456,101.7741,20939.0
2024-09-10 15:00:00,102.43,102.5,102.21,102.42,29169.0,101.7642,101.8337,101.5456,101.7542,29169.0
2024-09-10 15:30:00,102.42,102.45,102.01,102.19,94616.0,101.7542,101.784,101.3469,101.5257,94616.0
2024-09-11 09:30:00,101.89,102.25,100.36,100.36,27755.0,101.2277,101.5853,99.7076,99.7076,27755.0
2024-09-11 10:00:00,100.3,100.48,99.32,99.32,30491.0,99.648,99.8268,98.6744,98.6744,30491.0
2024-09-11 10:30:00,99.27,99.96,99.04,99.95,34022.0,98.6247,99.3102,98.3962,99.3003,34022.0
2024-09-11 11:00:00,99.95,100.45,99.95,100.19,23453.0,99.3003,99.797,99.3003,99.5387,23453.0
2024-09-11 11:30:00,100.21,100.44,99.77,100.06,19636.0,99.5586,99.7871,99.1214,99.4096,19636.0
2024-09-11 12:00:00,100.03,100.61,100.0,100.61,16636.0,99.3798,99.956,99.3499,99.956,16636.0
2024-09-11 12:30:00,100.63,100.9,100.42,100.89,19782.0,99.9759,100.2441,99.7672,100.2342,19782.0
2024-09-11 13:00:00,100.83,101.25,100.75,101.11,23446.0,100.1746,100.5918,100.0951,100.4527,23446.0
2024-09-11 13:30:00,101.2,101.24,101.02,101.13,21971.0,100.5421,100.5819,100.3633,100.4726,21971.0
2024-09-11 14:00:00,101.14,101.27,101.06,101.16,18070.0,100.4825,100.6117,100.4031,100.5024,18070.0
2024-09-11 14:30:00,101.18,101.48,101.15,101.34,22419.0,100.5223,100.8203,100.4925,100.6812,22419.0
2024-09-11 15:00:00,101.34,101.65,101.16,101.64,27489.0,100.6812,100.9892,100.5024,100.9793,27489.0
2024-09-11 15:30:00,101.63,101.63,101.11,101.32,94154.0,100.9694,100.9694,100.4527,100.6614,94154.0
2024-09-12 09:30:00,101.2,101.57,100.93,101.13,21739.0,100.5421,100.9097,100.2739,100.4726,21739.0
2024-09-12 10:00:00,101.13,101.36,100.93,101.29,72339.0,100.4726,100.7011,100.2739,100.6316,72339.0
2024-09-12 10:30:00,101.41,101.41,100.53,100.54,10942.0,100.7508,100.7508,99.8765,99.8864,10942.0
2024-09-12 11:00:00,100.43,100.57,100.21,100.48,17535.0,99.7772,99.9162,99.5586,99.8268,17535.0
2024-09-12 11:30:00,100.53,100.96,100.53,100.96,20770.0,99.8765,100.3037,99.8765,100.3037,20770.0
2024-09-12 12:00:00,100.97,101.36,100.91,101.3,19245.0,100.3136,100.7011,100.254,100.6415,19245.0
2024-09-12 12:30:00,101.23,101.85,101.23,101.82,13096.0,100.572,101.1879,100.572,101.1581,13096.0
2024-09-12 13:00:00,101.82,101.84,101.49,101.72,21981.0,101.1581,101.178,100.8303,101.0588,21981.0
2024-09-12 13:30:00,101.74,102.28,101.69,102.12,26763.0,101.0786,101.6151,101.029,101.4562,26763.0
2024-09-12 14:00:00,102.12,102.23,101.8,102.05,30880.0,101.4562,101.5655,101.1382,101.3866,30880.0
2024-09-12 14:30:00,102.06,102.17,101.79,102.01,24618.0,101.3966,101.5058,101.1283,101.3469,24618.0
2024-09-12 15:00:00,102.01,102.36,101.95,102.32,31988.0,101.3469,101.6946,101.2873,101.6549,31988.0
2024-09-12 15:30:00,102.31,102.46,102.08,102.33,170215.0,101.6449,101.794,101.4164,101.6648,170215.0
2024-09-13 09:30:00,102.99,103.08,102.4,102.64,14220.0,102.3205,102.4099,101.7343,101.9728,14220.0
2024-09-13 10:00:00,102.83,103.69,102.73,103.22,38401.0,102.1616,103.016,102.0622,102.549,38401.0
2024-09-13 10:30:00,103.32,103.51,103.17,103.28,32014.0,102.6484,102.8371,102.4993,102.6086,32014.0
2024-09-13 11:00:00,103.2,103.43,103.14,103.3,20166.0,102.5291,102.7576,102.4695,102.6285,20166.0
2024-09-13 11:30:00,103.36,103.67,103.34,103.61,30297.0,102.6881,102.9961,102.6682,102.9365,30297.0
2024-09-13 12:00:00,103.5,103.5,103.06,103.18,17072.0,102.8272,102.8272,102.3901,102.5093,17072.0
2024-09-13 12:30:00,103.12,103.2,102.95,103.02,14935.0,102.4497,102.5291,102.2808,102.3503,14935.0
2024-09-13 13:00:00,103.06,103.22,103.02,103.05,14087.0,102.3901,102.549,102.3503,102.3801,14087.0
2024-09-13 13:30:00,103.0,103.0,102.73,102.97,29771.0,102.3304,102.3304,102.0622,102.3006,29771.0
2024-09-13 14:00:00,102.97,103.28,102.76,103.04,47113.0,102.3006,102.6086,102.092,102.3702,47113.0
2024-09-13 14:30:00,103.09,103.33,103.0,103.3,39165.0,102.4199,102.6583,102.3304,102.6285,39165.0
2024-09-13 15:00:00,103.3,103.67,103.3,103.65,54733.0,102.6285,102.9961,102.6285,102.9762,54733.0
2024-09-13 15:30:00,103.61,103.83,103.38,103.78,96568.0,102.9365,103.155,102.708,103.1054,96568.0
2024-09-16 09:30:00,104.58,105.69,104.46,104.65,48480.0,103.9002,105.003,103.781,103.9697,48480.0
2024-09-16 10:00:00,104.67,105.15,104.65,104.86,34362.0,103.9896,104.4665,103.9697,104.1784,34362.0
2024-09-16 10:30:00,104.82,106.05,104.8,105.89,34400.0,104.1386,105.3606,104.1187,105.2017,34400.0
2024-09-16 11:00:00,105.87,106.08,105.78,106.07,26871.0,105.1818,105.3904,105.0924,105.3805,26871.0
2024-09-16 11:30:00,106.07,106.54,106.07,106.52,17496.0,105.3805,105.8474,105.3805,105.8276,17496.0
2024-09-16 12:00:00,106.48,106.68,106.36,106.67,25007.0,105.7878,105.9865,105.6686,105.9766,25007.0
2024-09-16 12:30:00,106.74,106.9,106.65,106.76,22283.0,106.0461,106.2051,105.9567,106.066,22283.0
2024-09-16 13:00:00,106.8,106.85,106.49,106.59,23888.0,106.1057,106.1554,105.7978,105.8971,23888.0
2024-09-16 13:30:00,106.6,107.09,106.59,107.07,28737.0,105.907,106.3939,105.8971,106.374,28737.0
2024-09-16 14:00:00,107.07,107.1,106.68,106.74,33390.0,106.374,106.4038,105.9865,106.0461,33390.0
2024-09-16 14:30:00,106.68,106.74,106.28,106.32,35477.0,105.9865,106.0461,105.5891,105.6289,35477.0
2024-09-16 15:00:00,106.33,106.45,105.92,106.14,45232.0,105.6388,105.758,105.2315,105.45,45232.0
2024-09-16 15:30:00,106.14,106.23,105.9,106.2,84772.0,105.45,105.5394,105.2116,105.5096,84772.0
2024-09-17 09:30:00,106.47,106.82,106.2,106.2,24301.0,105.7779,106.1256,105.5096,105.5096,24301.0
2024-09-17 10:00:00,106.36,107.11,106.28,106.91,24812.0,105.6686,106.4137,105.5891,106.215,24812.0
2024-09-17 10:30:00,106.95,106.97,106.47,106.59,20732.0,106.2548,106.2746,105.7779,105.8971,20732.0
2024-09-17 11:00:00,106.59,106.77,106.57,106.69,15529.0,105.8971,106.0759,105.8772,105.9965,15529.0
2024-09-17 11:30:00,106.69,106.88,106.63,106.66,21194.0,105.9965,106.1852,105.9368,105.9667,21194.0
2024-09-17 12:00:00,106.53,106.69,106.53,106.63,15078.0,105.8375,105.9965,105.8375,105.9368,15078.0
2024-09-17 12:30:00,106.63,106.63,106.1,106.35,22376.0,105.9368,105.9368,105.4103,105.6587,22376.0
2024-09-17 13:00:00,106.25,106.38,106.19,106.37,16312.0,105.5593,105.6885,105.4997,105.6785,16312.0
2024-09-17 13:30:00,106.39,106.71,106.31,106.64,14582.0,105.6984,106.0163,105.6189,105.9468,14582.0
2024-09-17 14:00:00,106.62,106.88,106.61,106.72,30158.0,105.9269,106.1852,105.917,106.0263,30158.0
2024-09-17 14:30:00,106.72,106.92,106.69,106.84,31191.0,106.0263,106.225,105.9965,106.1455,31191.0
2024-09-17 15:00:00,106.81,106.82,106.4,106.46,43100.0,106.1157,106.1256,105.7083,105.768,43100.0
2024-09-17 15:30:00,106.46,106.48,105.96,106.2,179079.0,105.768,105.7878,105.2712,105.5096,179079.0
2024-09-18 09:30:00,106.16,107.11,105.94,107.07,34798.0,105.4699,106.4137,105.2513,106.374,34798.0
2024-09-18 10:00:00,107.05,107.14,106.76,107.02,26023.0,106.3541,106.4435,106.066,106.3243,26023.0
2024-09-18 10:30:00,106.95,106.97,106.28,106.59,23665.0,106.2548,106.2746,105.5891,105.8971,23665.0
2024-09-18 11:00:00,106.62,107.07,106.62,106.82,18642.0,105.9269,106.374,105.9269,106.1256,18642.0
2024-09-18 11:30:00,106.86,107.27,106.77,107.0,30117.0,106.1654,106.5727,106.0759,106.3044,30117.0
2024-09-18 12:00:00,106.98,107.08,106.78,107.05,16940.0,106.2846,106.3839,106.0859,106.3541,16940.0
2024-09-18 12:30:00,106.99,107.25,106.92,107.2,14934.0,106.2945,106.5528,106.225,106.5031,14934.0
2024-09-18 13:00:00,107.22,107.29,107.04,107.22,26374.0,106.523,106.5926,106.3442,106.523,26374.0
2024-09-18 13:30:00,107.25,107.37,106.97,107.03,32938.0,106.5528,106.672,106.2746,106.3342,32938.0
2024-09-18 14:00:00,106.98,108.0,106.48,106.94,57156.0,106.2846,107.2979,105.7878,106.2448,57156.0
2024-09-18 14:30:00,106.94,107.37,106.75,106.83,30378.0,106.2448,106.672,106.0561,106.1355,30378.0
2024-09-18 15:00:00,106.86,107.63,106.74,107.53,32927.0,106.1654,106.9303,106.0461,106.831,32927.0
2024-09-18 15:30:00,107.54,107.54,106.45,106.65,53361.0,106.8409,106.8409,105.758,105.9567,53361.0
2024-09-19 09:30:00,107.65,108.7,105.99,107.86,38988.0,106.9502,107.9934,105.301,107.1589,38988.0
2024-09-19 10:00:00,107.88,108.41,107.2,108.07,41430.0,107.1787,107.7053,106.5031,107.3675,41430.0
2024-09-19 10:30:00,107.93,108.15,107.68,107.86,19413.0,107.2284,107.447,106.98,107.1589,19413.0
2024-09-19 11:00:00,107.8,107.88,107.6,107.75,17258.0,107.0992,107.1787,106.9005,107.0496,17258.0
2024-09-19 11:30:00,107.69,107.69,107.33,107.46,13873.0,106.99,106.99,106.6323,106.7615,13873.0
2024-09-19 12:00:00,107.55,107.87,107.55,107.78,16352.0,106.8509,107.1688,106.8509,107.0794,16352.0
2024-09-19 12:30:00,107.87,107.91,107.43,107.5,14420.0,107.1688,107.2085,106.7316,106.8012,14420.0
2024-09-19 13:00:00,107.51,107.51,107.2,107.34,11327.0,106.8111,106.8111,106.5031,106.6422,11327.0
2024-09-19 13:30:00,107.34,107.47,107.28,107.41,14408.0,106.6422,106.7714,106.5826,106.7118,14408.0
2024-09-19 14:00:00,107.47,107.5,106.88,107.19,20604.0,106.7714,106.8012,106.1852,106.4932,20604.0
2024-09-19 14:30:00,107.2,107.57,107.19,107.48,24322.0,106.5031,106.8707,106.4932,106.7813,24322.0
2024-09-19 15:00:00,107.48,107.68,107.39,107.63,29212.0,106.7813,106.98,106.6919,106.9303,29212.0
2024-09-19 15:30:00,107.58,107.58,106.97,107.25,61828.0,106.8807,106.8807,106.2746,106.5528,61828.0
2024-09-20 09:30:00,106.82,107.65,106.64,107.2,102189.0,106.1256,106.9502,105.9468,106.5031,102189.0
2024-09-20 10:00:00,107.15,107.55,107.05,107.33,18254.0,106.4535,106.8509,106.3541,106.6323,18254.0
2024-09-20 10:30:00,107.33,107.56,107.25,107.44,18402.0,106.6323,106.8608,106.5528,106.7416,18402.0
2024-09-20 11:00:00,107.47,107.55,107.32,107.37,13616.0,106.7714,106.8509,106.6224,106.672,13616.0
2024-09-20 11:30:00,107.35,107.71,107.3,107.58,18580.0,106.6522,107.0098,106.6025,106.8807,18580.0
2024-09-20 12:00:00,107.54,107.92,107.54,107.67,30439.0,106.8409,107.2185,106.8409,106.9701,30439.0
2024-09-20 12:30:00,107.68,107.88,107.68,107.75,25468.0,106.98,107.1787,106.98,107.0496,25468.0
2024-09-20 13:00:00,107.73,107.77,107.35,107.39,17590.0,107.0297,107.0694,106.6522,106.6919,17590.0
2024-09-20 13:30:00,107.39,107.56,107.38,107.5,16177.0,106.6919,106.8608,106.682,106.8012,16177.0
2024-09-20 14:00:00,107.48,107.49,107.16,107.31,27548.0,106.7813,106.7913,106.4634,106.6124,27548.0
2024-09-20 14:30:00,107.31,107.33,107.04,107.25,55832.0,106.6124,106.6323,106.3442,106.5528,55832.0
2024-09-20 15:00:00,107.25,107.36,106.88,107.21,51743.0,106.5528,106.6621,106.1852,106.5131,51743.0
2024-09-20 15:30:00,107.2,107.24,106.23,106.31,202493.0,106.5031,106.5429,105.5394,105.6189,202493.0
2024-09-23 09:30:00,106.75,107.4,106.31,107.07,20654.0,106.0561,106.7018,105.6189,106.374,20654.0
2024-09-23 10:00:00,107.16,107.56,107.15,107.35,20083.0,106.4634,106.8608,106.4535,106.6522,20083.0
2024-09-23 10:30:00,107.33,107.58,107.18,107.36,22576.0,106.6323,106.8807,106.4833,106.6621,22576.0
2024-09-23 11:00:00,107.31,107.39,107.09,107.38,14363.0,106.6124,106.6919,106.3939,106.682,14363.0
2024-09-23 11:30:00,107.38,107.85,107.37,107.71,20532.0,106.682,107.1489,106.672,107.0098,20532.0
2024-09-23 12:00:00,107.75,107.94,107.66,107.78,21439.0,107.0496,107.2383,106.9602,107.0794,21439.0
2024-09-23 12:30:00,107.78,107.87,107.65,107.84,12866.0,107.0794,107.1688,106.9502,107.139,12866.0
2024-09-23 13:00:00,107.91,108.13,107.89,108.06,10444.0,107.2085,107.4271,107.1887,107.3576,10444.0
2024-09-23 13:30:00,108.12,108.26,108.08,108.14,14260.0,107.4172,107.5563,107.3774,107.437,14260.0
2024-09-23 14:00:00,108.13,108.14,107.57,107.57,14111.0,107.4271,107.437,106.8707,106.8707,14111.0
2024-09-23 14:30:00,107.59,107.88,107.59,107.71,18868.0,106.8906,107.1787,106.8906,107.0098,18868.0
2024-09-23 15:00:00,107.71,107.95,107.65,107.95,19558.0,107.0098,107.2483,106.9502,107.2483,19558.0
2024-09-23 15:30:00,107.95,108.15,107.64,107.68,88963.0,107.2483,107.447,106.9403,106.98,88963.0
2024-09-24 09:30:00,107.44,108.04,107.06,107.96,23972.0,106.7416,107.3377,106.3641,107.2582,23972.0
2024-09-24 10:00:00,107.96,108.32,107.74,108.06,18203.0,107.2582,107.6159,107.0396,107.3576,18203.0
2024-09-24 10:30:00,108.24,108.61,108.2,108.22,18305.0,107.5364,107.904,107.4966,107.5165,18305.0
2024-09-24 11:00:00,108.22,108.26,108.04,108.23,12892.0,107.5165,107.5563,107.3377,107.5264,12892.0
2024-09-24 11:30:00,108.17,108.21,107.74,107.84,12495.0,107.4668,107.5066,107.0396,107.139,12495.0
2024-09-24 12:00:00,107.87,108.08,107.72,107.72,15207.0,107.1688,107.3774,107.0198,107.0198,15207.0
2024-09-24 12:30:00,107.69,107.86,107.64,107.74,6510.0,106.99,107.1589,106.9403,107.0396,6510.0
2024-09-24 13:00:00,107.74,107.98,107.74,107.95,12745.0,107.0396,107.2781,107.0396,107.2483,12745.0
2024-09-24 13:30:00,107.95,107.97,107.71,107.83,13854.0,107.2483,107.2681,107.0098,107.129,13854.0
2024-09-24 14:00:00,107.81,107.82,107.68,107.73,17168.0,107.1092,107.1191,106.98,107.0297,17168.0
2024-09-24 14:30:00,107.73,108.05,107.69,107.94,14463.0,107.0297,107.3476,106.99,107.2383,14463.0
2024-09-24 15:00:00,107.92,108.03,107.7,107.88,21427.0,107.2185,107.3277,106.9999,107.1787,21427.0
2024-09-24 15:30:00,107.89,108.19,107.69,108.16,47129.0,107.1887,107.4867,106.99,107.4569,47129.0
2024-09-25 09:30:00,108.3,108.3,107.73,107.81,15132.0,107.596,107.596,107.0297,107.1092,15132.0
2024-09-25 10:00:00,107.86,108.49,107.79,108.38,26289.0,107.1589,107.7848,107.0893,107.6755,26289.0
2024-09-25 10:30:00,108.43,108.76,108.36,108.66,15865.0,107.7251,108.053,107.6556,107.9537,15865.0
2024-09-25 11:00:00,108.67,108.89,108.63,108.84,14090.0,107.9636,108.1822,107.9238,108.1325,14090.0
2024-09-25 11:30:00,108.82,109.2,108.69,109.06,22778.0,108.1126,108.4901,107.9835,108.3511,22778.0
2024-09-25 12:00:00,109.07,109.18,108.86,108.86,11867.0,108.361,108.4703,108.1524,108.1524,11867.0
2024-09-25 12:30:00,108.86,109.04,108.79,108.94,18048.0,108.1524,108.3312,108.0828,108.2318,18048.0
2024-09-25 13:00:00,108.84,108.98,108.26,108.27,10060.0,108.1325,108.2716,107.5563,107.5662,10060.0
2024-09-25 13:30:00,108.2,108.32,108.05,108.32,15150.0,107.4966,107.6159,107.3476,107.6159,15150.0
2024-09-25 14:00:00,108.34,108.39,108.27,108.31,12561.0,107.6357,107.6854,107.5662,107.6059,12561.0
2024-09-25 14:30:00,108.31,108.48,108.18,108.23,16685.0,107.6059,107.7748,107.4768,107.5264,16685.0
2024-09-25 15:00:00,108.23,108.31,108.15,108.31,16987.0,107.5264,107.6059,107.447,107.6059,16987.0
2024-09-25 15:30:00,108.3,108.44,108.15,108.36,60850.0,107.596,107.7351,107.447,107.6556,60850.0
2024-09-26 09:30:00,108.84,109.38,108.57,109.28,17312.0,108.1325,108.669,107.8642,108.5696,17312.0
2024-09-26 10:00:00,109.28,109.51,108.71,108.79,14260.0,108.5696,108.7981,108.0033,108.0828,14260.0
2024-09-26 10:30:00,108.87,109.47,108.87,109.29,20256.0,108.1623,108.7584,108.1623,108.5796,20256.0
2024-09-26 11:00:00,109.28,109.29,109.12,109.14,10162.0,108.5696,108.5796,108.4107,108.4305,10162.0
2024-09-26 11:30:00,109.13,109.23,109.08,109.08,10130.0,108.4206,108.5199,108.3709,108.3709,10130.0
2024-09-26 12:00:00,109.04,109.04,108.7,108.7,9054.0,108.3312,108.3312,107.9934,107.9934,9054.0
2024-09-26 12:30:00,108.7,109.03,108.7,108.86,10524.0,107.9934,108.3212,107.9934,108.1524,10524.0
2024-09-26 13:00:00,108.88,109.05,108.88,109.03,11773.0,108.1722,108.3411,108.1722,108.3212,11773.0
2024-09-26 13:30:00,109.03,109.18,109.03,109.15,8633.0,108.3212,108.4703,108.3212,108.4405,8633.0
2024-09-26 14:00:00,109.14,109.18,108.76,108.76,14855.0,108.4305,108.4703,108.053,108.053,14855.0
2024-09-26 14:30:00,108.73,108.88,108.59,108.84,22321.0,108.0232,108.1722,107.8841,108.1325,22321.0
2024-09-26 15:00:00,108.88,109.02,108.73,109.01,37047.0,108.1722,108.3113,108.0232,108.3014,37047.0
2024-09-26 15:30:00,108.98,109.72,108.86,109.6,131350.0,108.2716,109.0068,108.1524,108.8875,131350.0
2024-09-27 09:30:00,109.59,109.59,107.86,107.97,16942.0,108.8776,108.8776,107.1589,107.2681,16942.0
2024-09-27 10:00:00,107.82,108.01,106.7,106.91,35940.0,107.1191,107.3079,106.0064,106.215,35940.0
2024-09-27 10:30:00,107.06,107.71,106.86,107.56,35312.0,106.3641,107.0098,106.1654,106.8608,35312.0
2024-09-27 11:00:00,107.58,107.58,105.78,106.63,40097.0,106.8807,106.8807,105.0924,105.9368,40097.0
2024-09-27 11:30:00,106.67,106.92,105.33,105.34,33281.0,105.9766,106.225,104.6453,104.6552,33281.0
2024-09-27 12:00:00,105.45,105.84,103.3,103.67,100871.0,104.7645,105.152,102.6285,102.9961,100871.0
2024-09-27 12:30:00,103.76,104.65,103.02,103.84,109391.0,103.0855,103.9697,102.3503,103.165,109391.0
2024-09-27 13:00:00,103.9,104.54,103.84,104.11,30989.0,103.2246,103.8604,103.165,103.4332,30989.0
2024-09-27 13:30:00,104.11,104.51,103.91,104.44,36040.0,103.4332,103.8306,103.2345,103.7611,36040.0
2024-09-27 14:00:00,104.45,104.46,103.84,103.9,38005.0,103.771,103.781,103.165,103.2246,38005.0
2024-09-27 14:30:00,103.92,104.56,103.75,104.53,28162.0,103.2445,103.8803,103.0756,103.8505,28162.0
2024-09-27 15:00:00,104.57,104.87,104.23,104.27,46874.0,103.8902,104.1883,103.5524,103.5922,46874.0
2024-09-27 15:30:00,104.26,104.48,103.81,104.41,152274.0,103.5823,103.8008,103.1352,103.7313,152274.0
2024-09-30 09:30:00,104.65,104.68,103.39,104.47,31602.0,103.9697,103.9995,102.7179,103.7909,31602.0
2024-09-30 10:00:00,104.48,104.86,104.33,104.72,24641.0,103.8008,104.1784,103.6518,104.0393,24641.0
2024-09-30 10:30:00,104.72,105.95,104.7,105.53,34227.0,104.0393,105.2613,104.0194,104.844,34227.0
2024-09-30 11:00:00,105.57,105.77,105.33,105.47,18570.0,104.8837,105.0824,104.6453,104.7844,18570.0
2024-09-30 11:30:00,105.47,105.63,105.19,105.45,26859.0,104.7844,104.9433,104.5062,104.7645,26859.0
2024-09-30 12:00:00,105.42,106.24,105.36,105.95,35418.0,104.7347,105.5494,104.6751,105.2613,35418.0
2024-09-30 12:30:00,105.95,106.05,105.58,105.58,15882.0,105.2613,105.3606,104.8937,104.8937,15882.0
2024-09-30 13:00:00,105.61,106.22,105.55,106.22,19896.0,104.9235,105.5295,104.8639,105.5295,19896.0
2024-09-30 13:30:00,106.15,106.37,105.92,105.96,18152.0,105.46,105.6785,105.2315,105.2712,18152.0
2024-09-30 14:00:00,105.98,105.98,105.17,105.35,18963.0,105.2911,105.2911,104.4863,104.6652,18963.0
2024-09-30 14:30:00,105.36,105.57,105.3,105.36,28850.0,104.6751,104.8837,104.6155,104.6751,28850.0
2024-09-30 15:00:00,105.34,105.92,105.28,105.87,43097.0,104.6552,105.2315,104.5956,105.1818,43097.0
2024-09-30 15:30:00,105.92,106.66,105.85,105.91,140468.0,105.2315,105.9667,105.1619,105.2215,140468.0
2024-10-01 09:30:00,105.75,105.75,104.3,104.54,14343.0,105.0626,105.0626,103.622,103.8604,14343.0
2024-10-01 10:00:00,104.76,104.77,103.89,104.39,32542.0,104.079,104.0889,103.2147,103.7114,32542.0
2024-10-01 10:30:00,104.3,104.39,103.58,103.98,30664.0,103.622,103.7114,102.9067,103.3041,30664.0
2024-10-01 11:00:00,104.09,104.56,103.89,104.48,22626.0,103.4134,103.8803,103.2147,103.8008,22626.0
2024-10-01 11:30:00,104.55,104.97,104.55,104.95,13036.0,103.8704,104.2876,103.8704,104.2678,13036.0
2024-10-01 12:00:00,104.81,104.85,104.67,104.82,7249.0,104.1287,104.1684,103.9896,104.1386,7249.0
2024-10-01 12:30:00,104.82,104.82,104.37,104.79,20924.0,104.1386,104.1386,103.6915,104.1088,20924.0
2024-10-01 13:00:00,104.66,104.68,104.15,104.18,14548.0,103.9797,103.9995,103.473,103.5028,14548.0
2024-10-01 13:30:00,104.21,104.71,104.19,104.71,12886.0,103.5326,104.0293,103.5127,104.0293,12886.0
2024-10-01 14:00:00,104.73,105.06,104.48,104.61,14572.0,104.0492,104.3771,103.8008,103.93,14572.0
2024-10-01 14:30:00,104.63,104.76,104.38,104.55,17252.0,103.9498,104.079,103.7015,103.8704,17252.0
2024-10-01 15:00:00,104.52,104.52,104.32,104.41,21518.0,103.8406,103.8406,103.6419,103.7313,21518.0
2024-10-01 15:30:00,104.37,104.37,103.54,103.74,129015.0,103.6915,103.6915,102.8669,103.0656,129015.0
2024-10-02 09:30:00,105.0,105.7,104.56,105.29,26492.0,104.3174,105.0129,103.8803,104.6056,26492.0
2024-10-02 10:00:00,105.31,105.55,105.15,105.23,24671.0,104.6254,104.8639,104.4665,104.5459,24671.0
2024-10-02 10:30:00,105.13,105.8,105.0,105.74,16764.0,104.4466,105.1122,104.3174,105.0526,16764.0
2024-10-02 11:00:00,105.78,105.78,105.13,105.41,16117.0,105.0924,105.0924,104.4466,104.7248,16117.0
2024-10-02 11:30:00,105.47,105.56,105.28,105.41,14675.0,104.7844,104.8738,104.5956,104.7248,14675.0
2024-10-02 12:00:00,105.34,105.53,105.13,105.22,10793.0,104.6552,104.844,104.4466,104.536,10793.0
2024-10-02 12:30:00,105.2,105.21,104.94,105.05,7661.0,104.5161,104.5261,104.2578,104.3671,7661.0
2024-10-02 13:00:00,104.98,105.13,104.96,105.09,14095.0,104.2976,104.4466,104.2777,104.4069,14095.0
2024-10-02 13:30:00,105.07,105.17,104.96,105.01,9208.0,104.387,104.4863,104.2777,104.3274,9208.0
2024-10-02 14:00:00,104.97,105.02,104.54,104.68,16832.0,104.2876,104.3373,103.8604,103.9995,16832.0
2024-10-02 14:30:00,104.69,104.85,104.61,104.79,23292.0,104.0095,104.1684,103.93,104.1088,23292.0
2024-10-02 15:00:00,104.8,104.95,104.76,104.88,21507.0,104.1187,104.2678,104.079,104.1982,21507.0
2024-10-02 15:30:00,104.86,105.25,104.77,105.24,74809.0,104.1784,104.5658,104.0889,104.5559,74809.0
2024-10-03 09:30:00,104.2,104.42,103.2,103.56,21220.0,103.5226,103.7412,102.5291,102.8868,21220.0
2024-10-03 10:00:00,103.71,104.18,103.38,103.93,23043.0,103.0358,103.5028,102.708,103.2544,23043.0
2024-10-03 10:30:00,103.68,103.99,103.54,103.54,13838.0,103.006,103.314,102.8669,102.8669,13838.0
2024-10-03 11:00:00,103.59,104.04,103.59,103.68,12239.0,102.9166,103.3637,102.9166,103.006,12239.0
2024-10-03 11:30:00,103.75,103.99,103.66,103.86,11599.0,103.0756,103.314,102.9862,103.1849,11599.0
2024-10-03 12:00:00,103.86,104.49,103.85,104.47,7424.0,103.1849,103.8108,103.1749,103.7909,7424.0
2024-10-03 12:30:00,104.5,104.51,104.2,104.39,15966.0,103.8207,103.8306,103.5226,103.7114,15966.0
2024-10-03 13:00:00,104.32,104.48,104.29,104.31,11255.0,103.6419,103.8008,103.6121,103.6319,11255.0
2024-10-03 13:30:00,104.33,104.55,104.33,104.41,8078.0,103.6518,103.8704,103.6518,103.7313,8078.0
2024-10-03 14:00:00,104.37,104.63,104.37,104.59,11528.0,103.6915,103.9498,103.6915,103.9101,11528.0
2024-10-03 14:30:00,104.54,104.6,104.42,104.42,16017.0,103.8604,103.92,103.7412,103.7412,16017.0
2024-10-03 15:00:00,104.42,104.55,104.21,104.51,17211.0,103.7412,103.8704,103.5326,103.8306,17211.0
2024-10-03 15:30:00,104.53,104.92,104.5,104.86,44009.0,103.8505,104.238,103.8207,104.1784,44009.0
2024-10-04 09:30:00,105.5,106.22,105.44,105.85,18868.0,105.0504,105.7673,104.9906,105.3989,18868.0
2024-10-04 10:00:00,106.0,106.12,105.66,105.66,12124.0,105.5482,105.6677,105.2097,105.2097,12124.0
2024-10-04 10:30:00,105.67,105.89,105.29,105.77,8313.0,105.2196,105.4387,104.8412,105.3192,8313.0
2024-10-04 11:00:00,105.87,106.4,105.85,106.28,9260.0,105.4188,105.9465,105.3989,105.827,9260.0
2024-10-04 11:30:00,106.21,106.5,106.09,106.5,6696.0,105.7573,106.0461,105.6378,106.0461,6696.0
2024-10-04 12:00:00,106.5,106.55,106.23,106.24,5892.0,106.0461,106.0959,105.7772,105.7872,5892.0
2024-10-04 12:30:00,106.22,106.47,106.22,106.36,9977.0,105.7673,106.0162,105.7673,105.9067,9977.0
2024-10-04 13:00:00,106.33,106.43,106.17,106.17,5649.0,105.8768,105.9764,105.7175,105.7175,5649.0
2024-10-04 13:30:00,106.17,106.34,105.88,105.94,6359.0,105.7175,105.8868,105.4287,105.4885,6359.0
2024-10-04 14:00:00,105.95,106.2,105.95,106.14,7041.0,105.4984,105.7474,105.4984,105.6876,7041.0
2024-10-04 14:30:00,106.1,106.5,106.08,106.47,11794.0,105.6478,106.0461,105.6279,106.0162,11794.0
2024-10-04 15:00:00,106.46,106.58,106.4,106.56,11984.0,106.0063,106.1257,105.9465,106.1058,11984.0
2024-10-04 15:30:00,106.51,106.82,106.39,106.53,64912.0,106.056,106.3647,105.9366,106.076,64912.0
2024-10-07 09:30:00,106.02,106.26,105.27,105.73,12602.0,105.5681,105.8071,104.8213,105.2794,12602.0
2024-10-07 10:00:00,105.6,105.6,104.66,104.89,12254.0,105.1499,105.1499,104.2139,104.443,12254.0
2024-10-07 10:30:00,104.89,105.13,104.65,104.76,7767.0,104.443,104.6819,104.204,104.3135,7767.0
2024-10-07 11:00:00,104.77,105.04,104.62,104.77,7924.0,104.3235,104.5923,104.1741,104.3235,7924.0
2024-10-07 11:30:00,104.7,105.0,104.63,104.88,6184.0,104.2538,104.5525,104.1841,104.433,6184.0
2024-10-07 12:00:00,104.89,105.05,104.77,104.94,7199.0,104.443,104.6023,104.3235,104.4927,7199.0
2024-10-07 12:30:00,104.94,105.03,104.67,104.69,7255.0,104.4927,104.5824,104.2239,104.2438,7255.0
2024-10-07 13:00:00,104.8,104.8,104.63,104.67,4285.0,104.3533,104.3533,104.1841,104.2239,4285.0
2024-10-07 13:30:00,104.65,104.71,104.46,104.47,8181.0,104.204,104.2637,104.0148,104.0247,8181.0
2024-10-07 14:00:00,104.41,104.42,104.01,104.07,10044.0,103.965,103.975,103.5667,103.6264,10044.0
2024-10-07 14:30:00,104.06,104.13,103.62,103.62,13550.0,103.6165,103.6862,103.1784,103.1784,13550.0
2024-10-07 15:00:00,103.67,103.81,103.52,103.59,17393.0,103.2282,103.3676,103.0788,103.1485,17393.0
2024-10-07 15:30:00,103.63,103.91,103.4,103.49,86987.0,103.1883,103.4671,102.9593,103.0489,86987.0
2024-10-08 09:30:00,104.44,104.57,103.74,103.75,9201.0,103.9949,104.1243,103.2979,103.3078,9201.0
2024-10-08 10:00:00,103.83,104.19,103.62,104.17,9674.0,103.3875,103.7459,103.1784,103.726,9674.0
2024-10-08 10:30:00,104.03,104.53,103.92,104.48,6836.0,103.5866,104.0845,103.4771,104.0347,6836.0
2024-10-08 11:00:00,104.35,104.51,104.12,104.19,7773.0,103.9053,104.0646,103.6762,103.7459,7773.0
2024-10-08 11:30:00,104.14,104.41,104.09,104.38,8706.0,103.6961,103.965,103.6464,103.9351,8706.0
2024-10-08 12:00:00,104.37,104.63,104.36,104.63,8981.0,103.9252,104.1841,103.9152,104.1841,8981.0
2024-10-08 12:30:00,104.57,104.69,104.49,104.49,7607.0,104.1243,104.2438,104.0447,104.0447,7607.0
2024-10-08 13:00:00,104.53,104.59,104.43,104.59,6786.0,104.0845,104.1442,103.9849,104.1442,6786.0
2024-10-08 13:30:00,104.48,104.51,104.29,104.5,5327.0,104.0347,104.0646,103.8455,104.0546,5327.0
2024-10-08 14:00:00,104.52,104.71,104.42,104.58,8656.0,104.0745,104.2637,103.975,104.1343,8656.0
2024-10-08 14:30:00,104.58,104.7,104.47,104.67,17226.0,104.1343,104.2538,104.0247,104.2239,17226.0
2024-10-08 15:00:00,104.62,104.67,104.33,104.51,13655.0,104.1741,104.2239,103.8853,104.0646,13655.0
2024-10-08 15:30:00,104.51,104.6,104.11,104.13,50038.0,104.0646,104.1542,103.6663,103.6862,50038.0
2024-10-09 09:30:00,105.5,105.67,104.68,105.67,14957.0,105.0504,105.2196,104.2338,105.2196,14957.0
2024-10-09 10:00:00,105.69,106.84,105.69,106.09,27592.0,105.2395,106.3846,105.2395,105.6378,27592.0
2024-10-09 10:30:00,106.09,106.83,106.0,106.6,8942.0,105.6378,106.3747,105.5482,106.1457,8942.0
2024-10-09 11:00:00,106.86,107.46,106.86,107.24,30792.0,106.4046,107.002,106.4046,106.7829,30792.0
2024-10-09 11:30:00,107.31,107.67,107.18,107.36,18713.0,106.8526,107.2111,106.7232,106.9024,18713.0
2024-10-09 12:00:00,107.37,107.45,107.08,107.08,10408.0,106.9124,106.992,106.6236,106.6236,10408.0
2024-10-09 12:30:00,107.09,107.49,106.97,107.49,5969.0,106.6336,107.0319,106.5141,107.0319,5969.0
2024-10-09 13:00:00,107.41,107.44,107.19,107.2,5964.0,106.9522,106.9821,106.7331,106.7431,5964.0
2024-10-09 13:30:00,107.21,107.21,106.9,106.95,17752.0,106.7531,106.7531,106.4444,106.4942,17752.0
2024-10-09 14:00:00,106.91,106.91,106.67,106.67,7394.0,106.4543,106.4543,106.2154,106.2154,7394.0
2024-10-09 14:30:00,106.7,106.76,106.59,106.76,14117.0,106.2452,106.305,106.1357,106.305,14117.0
2024-10-09 15:00:00,106.81,106.84,106.53,106.7,18354.0,106.3548,106.3846,106.076,106.2452,18354.0
2024-10-09 15:30:00,106.68,107.44,106.64,107.19,54857.0,106.2253,106.9821,106.1855,106.7331,54857.0
2024-10-10 09:30:00,107.2,107.96,106.66,106.97,12258.0,106.7431,107.4999,106.2054,106.5141,12258.0
2024-10-10 10:00:00,106.92,107.49,106.86,106.88,16008.0,106.4643,107.0319,106.4046,106.4245,16008.0
2024-10-10 10:30:00,106.88,107.33,106.52,106.53,5176.0,106.4245,106.8726,106.066,106.076,5176.0
2024-10-10 11:00:00,106.47,107.02,106.47,106.96,5550.0,106.0162,106.5639,106.0162,106.5041,5550.0
2024-10-10 11:30:00,106.89,106.89,106.64,106.82,2381.0,106.4344,106.4344,106.1855,106.3647,2381.0
2024-10-10 12:00:00,106.71,106.83,106.53,106.79,2471.0,106.2552,106.3747,106.076,106.3349,2471.0
2024-10-10 12:30:00,106.79,106.9,106.37,106.37,6599.0,106.3349,106.4444,105.9166,105.9166,6599.0
2024-10-10 13:00:00,106.19,106.34,106.05,106.3,4559.0,105.7374,105.8868,105.598,105.8469,4559.0
2024-10-10 13:30:00,106.3,106.36,106.15,106.22,5070.0,105.8469,105.9067,105.6976,105.7673,5070.0
2024-10-10 14:00:00,106.12,106.12,105.84,105.97,4040.0,105.6677,105.6677,105.3889,105.5183,4040.0
2024-10-10 14:30:00,105.89,105.94,105.72,105.94,4809.0,105.4387,105.4885,105.2694,105.4885,4809.0
2024-10-10 15:00:00,105.88,106.01,105.81,105.95,8911.0,105.4287,105.5582,105.359,105.4984,8911.0
2024-10-10 15:30:00,105.98,106.61,105.94,106.45,59908.0,105.5283,106.1556,105.4885,105.9963,59908.0
2024-10-11 09:30:00,107.74,108.9,107.74,108.22,27954.0,107.2808,108.4359,107.2808,107.7588,27954.0
2024-10-11 10:00:00,108.27,109.64,108.26,109.64,36967.0,107.8085,109.1727,107.7986,109.1727,36967.0
2024-10-11 10:30:00,109.63,109.65,109.12,109.18,12777.0,109.1627,109.1827,108.6549,108.7147,12777.0
2024-10-11 11:00:00,109.18,109.72,109.13,109.13,36789.0,108.7147,109.2524,108.6649,108.6649,36789.0
2024-10-11 11:30:00,109.19,109.24,108.59,108.6,6101.0,108.7246,108.7744,108.1272,108.1371,6101.0
2024-10-11 12:00:00,108.65,108.69,108.06,108.17,13421.0,108.1869,108.2268,107.5994,107.709,13421.0
2024-10-11 12:30:00,108.22,108.24,107.78,107.79,4122.0,107.7588,107.7787,107.3206,107.3306,4122.0
2024-10-11 13:00:00,107.93,107.94,107.73,107.89,6565.0,107.47,107.48,107.2708,107.4302,6565.0
2024-10-11 13:30:00,107.89,108.09,107.78,108.01,5200.0,107.4302,107.6293,107.3206,107.5497,5200.0
2024-10-11 14:00:00,107.97,108.04,107.81,107.87,5635.0,107.5098,107.5795,107.3505,107.4102,5635.0
2024-10-11 14:30:00,107.83,107.93,107.56,107.57,12654.0,107.3704,107.47,107.1016,107.1115,12654.0
2024-10-11 15:00:00,107.6,107.88,107.6,107.68,12396.0,107.1414,107.4202,107.1414,107.2211,12396.0
2024-10-11 15:30:00,107.68,108.04,107.62,107.8,74257.0,107.2211,107.5795,107.1613,107.3405,74257.0
2024-10-14 09:30:00,107.97,108.46,107.95,108.42,6631.0,107.5098,107.9977,107.4899,107.9579,6631.0
2024-10-14 10:00:00,108.42,108.54,108.07,108.12,6612.0,107.9579,108.0774,107.6094,107.6592,6612.0
2024-10-14 10:30:00,108.3,108.69,108.24,108.64,5580.0,107.8384,108.2268,107.7787,108.177,5580.0
2024-10-14 11:00:00,108.62,108.91,108.58,108.75,5007.0,108.1571,108.4458,108.1172,108.2865,5007.0
2024-10-14 11:30:00,108.75,108.75,108.55,108.67,4701.0,108.2865,108.2865,108.0874,108.2068,4701.0
2024-10-14 12:00:00,108.72,108.86,108.62,108.78,4457.0,108.2566,108.396,108.1571,108.3164,4457.0
2024-10-14 12:30:00,108.7,108.87,108.7,108.76,9370.0,108.2367,108.406,108.2367,108.2965,9370.0
2024-10-14 13:00:00,108.7,108.82,108.54,108.61,2761.0,108.2367,108.3562,108.0774,108.1471,2761.0
2024-10-14 13:30:00,108.59,108.62,108.42,108.49,4687.0,108.1272,108.1571,107.9579,108.0276,4687.0
2024-10-14 14:00:00,108.52,108.77,108.4,108.77,6774.0,108.0575,108.3064,107.938,108.3064,6774.0
2024-10-14 14:30:00,108.75,108.83,108.7,108.7,3139.0,108.2865,108.3662,108.2367,108.2367,3139.0
2024-10-14 15:00:00,108.69,108.9,108.56,108.86,6906.0,108.2268,108.4359,108.0973,108.396,6906.0
2024-10-14 15:30:00,108.84,109.14,108.71,108.78,72657.0,108.3761,108.6748,108.2467,108.3164,72657.0
2024-10-15 09:30:00,109.74,110.98,109.21,110.98,32523.0,109.2723,110.507,108.7445,110.507,32523.0
2024-10-15 10:00:00,110.92,111.46,110.61,111.0,28160.0,110.4472,110.9849,110.1386,110.5269,28160.0
2024-10-15 10:30:00,111.11,111.59,111.07,111.26,18115.0,110.6364,111.1144,110.5966,110.7858,18115.0
2024-10-15 11:00:00,111.24,111.42,111.0,111.0,17221.0,110.7659,110.9451,110.5269,110.5269,17221.0
2024-10-15 11:30:00,111.1,111.21,110.87,110.99,16208.0,110.6265,110.736,110.3975,110.517,16208.0
2024-10-15 12:00:00,110.98,111.46,110.91,111.42,30188.0,110.507,110.9849,110.4373,110.9451,30188.0
2024-10-15 12:30:00,111.46,111.58,111.29,111.43,19040.0,110.9849,111.1044,110.8157,110.9551,19040.0
2024-10-15 13:00:00,111.41,111.43,111.08,111.19,9321.0,110.9352,110.9551,110.6066,110.7161,9321.0
2024-10-15 13:30:00,111.21,111.27,110.86,110.86,7060.0,110.736,110.7958,110.3875,110.3875,7060.0
2024-10-15 14:00:00,110.9,111.05,110.29,110.3,9258.0,110.4273,110.5767,109.8199,109.8299,9258.0
2024-10-15 14:30:00,110.36,110.6,110.23,110.49,8539.0,109.8896,110.1286,109.7602,110.0191,8539.0
2024-10-15 15:00:00,110.48,110.63,110.39,110.47,12418.0,110.0091,110.1585,109.9195,109.9992,12418.0
2024-10-15 15:30:00,110.47,110.86,110.28,110.84,85264.0,109.9992,110.3875,109.81,110.3676,85264.0
2024-10-16 09:30:00,111.01,111.6,111.01,111.48,16769.0,110.5369,111.1244,110.5369,111.0049,16769.0
2024-10-16 10:00:00,111.6,112.7,111.1,111.1,23725.0,111.1244,112.2197,110.6265,110.6265,23725.0
2024-10-16 10:30:00,111.09,111.47,110.65,110.8,10708.0,110.6165,110.9949,110.1784,110.3278,10708.0
2024-10-16 11:00:00,110.85,110.97,110.42,110.5,11652.0,110.3775,110.497,109.9494,110.029,11652.0
2024-10-16 11:30:00,110.44,110.93,110.44,110.74,8649.0,109.9693,110.4572,109.9693,110.268,8649.0
2024-10-16 12:00:00,110.75,110.98,110.58,110.59,12042.0,110.278,110.507,110.1087,110.1187,12042.0
2024-10-16 12:30:00,110.65,110.78,110.51,110.51,5087.0,110.1784,110.3078,110.039,110.039,5087.0
2024-10-16 13:00:00,110.6,110.6,110.32,110.35,10550.0,110.1286,110.1286,109.8498,109.8797,10550.0
2024-10-16 13:30:00,110.31,110.46,110.15,110.33,8786.0,109.8398,109.9892,109.6805,109.8598,8786.0
2024-10-16 14:00:00,110.41,110.59,110.33,110.52,10901.0,109.9394,110.1187,109.8598,110.049,10901.0
2024-10-16 14:30:00,110.54,110.7,110.3,110.37,8821.0,110.0689,110.2282,109.8299,109.8996,8821.0
2024-10-16 15:00:00,110.41,110.88,110.41,110.69,11294.0,109.9394,110.4074,109.9394,110.2182,11294.0
2024-10-16 15:30:00,110.67,111.03,110.64,110.85,36679.0,110.1983,110.5568,110.1684,110.3775,36679.0
2024-10-17 09:30:00,111.32,111.32,110.19,110.51,13678.0,110.8455,110.8455,109.7204,110.039,13678.0
2024-10-17 10:00:00,110.55,110.7,108.74,109.01,37609.0,110.0788,110.2282,108.2765,108.5454,37609.0
2024-10-17 10:30:00,109.16,109.18,108.14,108.5,20944.0,108.6948,108.7147,107.6791,108.0376,20944.0
2024-10-17 11:00:00,108.58,108.96,108.39,108.73,12542.0,108.1172,108.4956,107.928,108.2666,12542.0
2024-10-17 11:30:00,108.84,109.08,108.83,108.87,9234.0,108.3761,108.6151,108.3662,108.406,9234.0
2024-10-17 12:00:00,108.95,109.03,108.79,108.98,12298.0,108.4856,108.5653,108.3263,108.5155,12298.0
2024-10-17 12:30:00,108.95,109.1,108.81,109.02,9355.0,108.4856,108.635,108.3462,108.5553,9355.0
2024-10-17 13:00:00,109.06,109.26,108.91,108.95,7109.0,108.5952,108.7943,108.4458,108.4856,7109.0
2024-10-17 13:30:00,108.99,109.08,108.76,108.87,17433.0,108.5255,108.6151,108.2965,108.406,17433.0
2024-10-17 14:00:00,108.92,108.92,108.63,108.78,8556.0,108.4558,108.4558,108.167,108.3164,8556.0
2024-10-17 14:30:00,108.72,108.85,108.36,108.45,23678.0,108.2566,108.3861,107.8982,107.9878,23678.0
2024-10-17 15:00:00,108.54,109.05,108.45,109.04,43619.0,108.0774,108.5852,107.9878,108.5753,43619.0
2024-10-17 15:30:00,108.97,109.31,108.62,109.07,102228.0,108.5056,108.8441,108.1571,108.6051,102228.0
2024-10-18 09:30:00,109.43,109.43,108.51,108.64,37724.0,108.9636,108.9636,108.0475,108.177,37724.0
2024-10-18 10:00:00,108.6,109.0,108.21,108.39,12900.0,108.1371,108.5354,107.7488,107.928,12900.0
2024-10-18 10:30:00,108.34,108.91,108.28,108.77,14433.0,107.8782,108.4458,107.8185,108.3064,14433.0
2024-10-18 11:00:00,108.79,108.86,108.64,108.86,5149.0,108.3263,108.396,108.177,108.396,5149.0
2024-10-18 11:30:00,108.86,108.86,108.62,108.68,10057.0,108.396,108.396,108.1571,108.2168,10057.0
2024-10-18 12:00:00,108.68,109.0,108.47,108.95,37072.0,108.2168,108.5354,108.0077,108.4856,37072.0
2024-10-18 12:30:00,109.0,109.34,108.87,109.23,11713.0,108.5354,108.874,108.406,108.7645,11713.0
2024-10-18 13:00:00,109.22,109.31,109.12,109.31,8096.0,108.7545,108.8441,108.6549,108.8441,8096.0
2024-10-18 13:30:00,109.3,109.6,109.29,109.5,11826.0,108.8342,109.1329,108.8242,109.0333,11826.0
2024-10-18 14:00:00,109.45,109.65,109.41,109.62,12074.0,108.9835,109.1827,108.9437,109.1528,12074.0
2024-10-18 14:30:00,109.6,109.62,109.31,109.57,11030.0,109.1329,109.1528,108.8441,109.103,11030.0
2024-10-18 15:00:00,109.59,109.61,109.46,109.59,13880.0,109.1229,109.1428,108.9935,109.1229,13880.0
2024-10-18 15:30:00,109.64,109.99,109.52,109.8,55214.0,109.1727,109.5212,109.0532,109.332,55214.0
2024-10-21 09:30:00,109.49,109.58,109.02,109.24,8080.0,109.0233,109.113,108.5553,108.7744,8080.0
2024-10-21 10:00:00,109.25,109.99,109.24,109.69,9119.0,108.7844,109.5212,108.7744,109.2225,9119.0
2024-10-21 10:30:00,109.67,110.17,109.66,110.02,7265.0,109.2026,109.7004,109.1926,109.5511,7265.0
2024-10-21 11:00:00,110.02,110.08,109.78,109.81,6512.0,109.5511,109.6108,109.3121,109.342,6512.0
2024-10-21 11:30:00,109.76,110.23,109.7,110.08,12702.0,109.2922,109.7602,109.2324,109.6108,12702.0
2024-10-21 12:00:00,109.93,109.93,109.62,109.79,11229.0,109.4615,109.4615,109.1528,109.3221,11229.0
2024-10-21 12:30:00,109.74,110.0,109.67,109.96,11185.0,109.2723,109.5312,109.2026,109.4913,11185.0
2024-10-21 13:00:00,109.98,110.44,109.98,110.36,15289.0,109.5113,109.9693,109.5113,109.8896,15289.0
2024-10-21 13:30:00,110.33,110.34,109.95,109.99,21068.0,109.8598,109.8697,109.4814,109.5212,21068.0
2024-10-21 14:00:00,109.9,109.94,109.6,109.9,9317.0,109.4316,109.4714,109.1329,109.4316,9317.0
2024-10-21 14:30:00,109.86,110.12,109.86,110.12,8342.0,109.3918,109.6507,109.3918,109.6507,8342.0
2024-10-21 15:00:00,110.14,110.45,110.13,110.3,16524.0,109.6706,109.9793,109.6606,109.8299,16524.0
2024-10-21 15:30:00,110.24,110.46,109.79,110.27,120283.0,109.7701,109.9892,109.3221,109.8,120283.0
2024-10-22 09:30:00,109.91,111.46,109.91,110.54,28575.0,109.4416,110.9849,109.4416,110.0689,28575.0
2024-10-22 10:00:00,110.52,110.53,109.39,109.46,10073.0,110.049,110.0589,108.9238,108.9935,10073.0
2024-10-22 10:30:00,109.51,110.86,109.5,110.74,21505.0,109.0433,110.3875,109.0333,110.268,21505.0
2024-10-22 11:00:00,110.73,111.1,110.56,110.72,20469.0,110.2581,110.6265,110.0888,110.2481,20469.0
2024-10-22 11:30:00,110.75,111.32,110.74,111.19,13281.0,110.278,110.8455,110.268,110.7161,13281.0
2024-10-22 12:00:00,111.15,111.3,110.98,110.98,4279.0,110.6763,110.8256,110.507,110.507,4279.0
2024-10-22 12:30:00,110.99,111.06,110.55,110.55,9147.0,110.517,110.5867,110.0788,110.0788,9147.0
2024-10-22 13:00:00,110.65,111.0,110.64,110.99,8760.0,110.1784,110.5269,110.1684,110.517,8760.0
2024-10-22 13:30:00,110.99,111.14,110.83,111.07,11015.0,110.517,110.6663,110.3576,110.5966,11015.0
2024-10-22 14:00:00,111.07,111.19,110.98,111.15,15323.0,110.5966,110.7161,110.507,110.6763,15323.0
2024-10-22 14:30:00,111.13,111.17,110.92,110.98,7414.0,110.6564,110.6962,110.4472,110.507,7414.0
2024-10-22 15:00:00,111.01,111.11,110.91,111.03,11404.0,110.5369,110.6364,110.4373,110.5568,11404.0
2024-10-22 15:30:00,111.02,111.21,110.87,110.96,61673.0,110.5468,110.736,110.3975,110.4871,61673.0
2024-10-23 09:30:00,110.57,111.11,110.23,110.27,12538.0,110.0987,110.6364,109.7602,109.8,12538.0
2024-10-23 10:00:00,110.32,111.34,110.28,111.09,30672.0,109.8498,110.8655,109.81,110.6165,30672.0
2024-10-23 10:30:00,110.98,110.99,110.24,110.54,19374.0,110.507,110.517,109.7701,110.0689,19374.0
2024-10-23 11:00:00,110.45,110.52,110.2,110.47,14254.0,109.9793,110.049,109.7303,109.9992,14254.0
2024-10-23 11:30:00,110.51,110.86,110.47,110.82,11195.0,110.039,110.3875,109.9992,110.3477,11195.0
2024-10-23 12:00:00,110.86,110.98,110.64,110.79,14771.0,110.3875,110.507,110.1684,110.3178,14771.0
2024-10-23 12:30:00,110.79,110.88,110.64,110.73,15362.0,110.3178,110.4074,110.1684,110.2581,15362.0
2024-10-23 13:00:00,110.72,110.76,110.39,110.46,19291.0,110.2481,110.2879,109.9195,109.9892,19291.0
2024-10-23 13:30:00,110.39,110.45,110.11,110.26,18551.0,109.9195,109.9793,109.6407,109.7901,18551.0
2024-10-23 14:00:00,110.28,110.41,109.89,110.18,31814.0,109.81,109.9394,109.4216,109.7104,31814.0
2024-10-23 14:30:00,110.18,110.87,110.17,110.76,11653.0,109.7104,110.3975,109.7004,110.2879,11653.0
2024-10-23 15:00:00,110.72,110.72,110.48,110.65,27482.0,110.2481,110.2481,110.0091,110.1784,27482.0
2024-10-23 15:30:00,110.68,111.17,110.64,110.84,84856.0,110.2083,110.6962,110.1684,110.3676,84856.0
2024-10-24 09:30:00,115.0,116.75,114.87,116.01,73760.0,114.5099,116.2524,114.3804,115.5156,73760.0
2024-10-24 10:00:00,115.9,116.19,113.64,114.68,42852.0,115.406,115.6948,113.1557,114.1912,42852.0
2024-10-24 10:30:00,114.65,115.64,114.48,115.36,19813.0,114.1614,115.1471,113.9921,114.8683,19813.0
2024-10-24 11:00:00,115.3,115.55,113.27,113.46,49135.0,114.8086,115.0575,112.7872,112.9764,49135.0
2024-10-24 11:30:00,113.61,114.01,112.8,113.24,36677.0,113.1258,113.5241,112.3192,112.7574,36677.0
2024-10-24 12:00:00,113.21,113.51,111.94,112.77,40006.0,112.7275,113.0262,111.4629,112.2894,40006.0
2024-10-24 12:30:00,112.77,113.31,112.65,112.9,21864.0,112.2894,112.8271,112.1699,112.4188,21864.0
2024-10-24 13:00:00,112.9,112.9,111.54,111.67,24147.0,112.4188,112.4188,111.0646,111.1941,24147.0
2024-10-24 13:30:00,111.6,111.61,110.6,110.63,17761.0,111.1244,111.1343,110.1286,110.1585,17761.0
2024-10-24 14:00:00,110.63,110.78,109.62,110.36,50604.0,110.1585,110.3078,109.1528,109.8896,50604.0
2024-10-24 14:30:00,110.41,110.47,109.53,110.18,29352.0,109.9394,109.9992,109.0632,109.7104,29352.0
2024-10-24 15:00:00,110.11,110.47,109.35,110.01,44203.0,109.6407,109.9992,108.8839,109.5411,44203.0
2024-10-24 15:30:00,110.09,110.41,109.27,109.39,225421.0,109.6208,109.9394,108.8043,108.9238,225421.0
2024-10-25 09:30:00,109.74,109.74,108.06,108.29,20091.0,109.2723,109.2723,107.5994,107.8285,20091.0
2024-10-25 10:00:00,108.15,108.22,107.4,107.79,35776.0,107.6891,107.7588,106.9423,107.3306,35776.0
2024-10-25 10:30:00,107.63,107.84,107.25,107.64,11732.0,107.1713,107.3804,106.7929,107.1812,11732.0
2024-10-25 11:00:00,107.65,107.65,106.28,106.55,22416.0,107.1912,107.1912,105.827,106.0959,22416.0
2024-10-25 11:30:00,106.37,106.37,105.71,106.05,25308.0,105.9166,105.9166,105.2595,105.598,25308.0
2024-10-25 12:00:00,105.98,105.98,105.26,105.48,14517.0,105.5283,105.5283,104.8114,105.0304,14517.0
2024-10-25 12:30:00,105.45,105.51,104.68,104.94,50872.0,105.0006,105.0603,104.2338,104.4927,50872.0
2024-10-25 13:00:00,105.01,105.24,104.63,105.15,45015.0,104.5624,104.7915,104.1841,104.7018,45015.0
2024-10-25 13:30:00,105.1,105.1,104.15,104.9,54548.0,104.6521,104.6521,103.7061,104.4529,54548.0
2024-10-25 14:00:00,104.98,105.27,104.68,105.08,40242.0,104.5326,104.8213,104.2338,104.6321,40242.0
2024-10-25 14:30:00,105.07,105.13,104.83,104.97,54627.0,104.6222,104.6819,104.3832,104.5226,54627.0
2024-10-25 15:00:00,104.97,104.97,104.3,104.62,50826.0,104.5226,104.5226,103.8555,104.1741,50826.0
2024-10-25 15:30:00,104.72,105.25,104.45,105.13,185025.0,104.2737,104.8014,104.0048,104.6819,185025.0
2024-10-28 09:30:00,105.84,107.46,105.84,106.7,61873.0,105.3889,107.002,105.3889,106.2452,61873.0
2024-10-28 10:00:00,106.85,107.3,106.77,106.93,38488.0,106.3946,106.8427,106.3149,106.4743,38488.0
2024-10-28 10:30:00,106.92,107.47,106.21,106.89,41328.0,106.4643,107.012,105.7573,106.4344,41328.0
2024-10-28 11:00:00,106.82,107.07,106.53,107.04,31304.0,106.3647,106.6137,106.076,106.5838,31304.0
2024-10-28 11:30:00,107.18,107.28,106.39,106.49,23287.0,106.7232,106.8228,105.9366,106.0361,23287.0
2024-10-28 12:00:00,106.39,106.67,106.34,106.67,14274.0,105.9366,106.2154,105.8868,106.2154,14274.0
2024-10-28 12:30:00,106.67,106.67,106.02,106.35,11571.0,106.2154,106.2154,105.5681,105.8967,11571.0
2024-10-28 13:00:00,106.23,106.41,105.58,105.77,23123.0,105.7772,105.9565,105.13,105.3192,23123.0
2024-10-28 13:30:00,105.77,106.52,105.72,106.43,24660.0,105.3192,106.066,105.2694,105.9764,24660.0
2024-10-28 14:00:00,106.39,106.39,105.88,105.89,20627.0,105.9366,105.9366,105.4287,105.4387,20627.0
2024-10-28 14:30:00,105.84,106.11,105.82,105.97,15911.0,105.3889,105.6578,105.369,105.5183,15911.0
2024-10-28 15:00:00,105.97,106.02,105.52,105.78,25266.0,105.5183,105.5681,105.0703,105.3292,25266.0
2024-10-28 15:30:00,105.72,105.91,105.22,105.43,153282.0,105.2694,105.4586,104.7715,104.9806,153282.0
2024-10-29 09:30:00,105.6,107.46,105.6,106.95,26962.0,105.1499,107.002,105.1499,106.4942,26962.0
2024-10-29 10:00:00,106.95,107.67,106.71,107.14,22561.0,106.4942,107.2111,106.2552,106.6834,22561.0
2024-10-29 10:30:00,107.05,107.05,106.58,106.7,10208.0,106.5937,106.5937,106.1257,106.2452,10208.0
2024-10-29 11:00:00,106.72,107.38,106.62,107.38,10809.0,106.2652,106.9223,106.1656,106.9223,10809.0
2024-10-29 11:30:00,107.34,107.76,107.04,107.26,25262.0,106.8825,107.3007,106.5838,106.8028,25262.0
2024-10-29 12:00:00,107.44,107.45,107.21,107.41,10225.0,106.9821,106.992,106.7531,106.9522,10225.0
2024-10-29 12:30:00,107.4,107.47,107.08,107.47,11054.0,106.9423,107.012,106.6236,107.012,11054.0
2024-10-29 13:00:00,107.59,107.7,107.37,107.4,9781.0,107.1314,107.241,106.9124,106.9423,9781.0
2024-10-29 13:30:00,107.32,107.36,106.7,106.89,17412.0,106.8626,106.9024,106.2452,106.4344,17412.0
2024-10-29 14:00:00,106.89,107.0,106.81,106.94,10463.0,106.4344,106.544,106.3548,106.4842,10463.0
2024-10-29 14:30:00,106.94,107.38,106.93,107.32,61557.0,106.4842,106.9223,106.4743,106.8626,61557.0
2024-10-29 15:00:00,107.33,107.35,106.7,106.88,17741.0,106.8726,106.8925,106.2452,106.4245,17741.0
2024-10-29 15:30:00,106.97,107.16,106.82,106.93,77466.0,106.5141,106.7033,106.3647,106.4743,77466.0
2024-10-30 09:30:00,106.93,107.46,106.8,107.23,19516.0,106.4743,107.002,106.3448,106.773,19516.0
2024-10-30 10:00:00,107.06,108.07,106.98,107.78,17067.0,106.6037,107.6094,106.524,107.3206,17067.0
2024-10-30 10:30:00,107.7,108.01,107.69,107.75,5496.0,107.241,107.5497,107.231,107.2908,5496.0
2024-10-30 11:00:00,107.82,107.88,107.28,107.44,6039.0,107.3605,107.4202,106.8228,106.9821,6039.0
2024-10-30 11:30:00,107.45,107.7,107.37,107.37,3607.0,106.992,107.241,106.9124,106.9124,3607.0
2024-10-30 12:00:00,107.29,107.38,107.19,107.2,10414.0,106.8327,106.9223,106.7331,106.7431,10414.0
2024-10-30 12:30:00,107.04,107.18,106.75,106.93,7949.0,106.5838,106.7232,106.295,106.4743,7949.0
2024-10-30 13:00:00,106.77,107.08,106.76,106.89,7930.0,106.3149,106.6236,106.305,106.4344,7930.0
2024-10-30 13:30:00,106.79,106.79,106.65,106.65,4301.0,106.3349,106.3349,106.1954,106.1954,4301.0
2024-10-30 14:00:00,106.67,106.89,106.65,106.8,23858.0,106.2154,106.4344,106.1954,106.3448,23858.0
2024-10-30 14:30:00,106.8,107.05,106.59,106.94,9118.0,106.3448,106.5937,106.1357,106.4842,9118.0
2024-10-30 15:00:00,106.99,107.06,106.77,106.94,12022.0,106.534,106.6037,106.3149,106.4842,12022.0
2024-10-30 15:30:00,106.99,107.29,106.8,106.99,51477.0,106.534,106.8327,106.3448,106.534,51477.0
2024-10-31 09:30:00,106.21,107.27,106.21,106.52,10439.0,105.7573,106.8128,105.7573,106.066,10439.0
2024-10-31 10:00:00,106.47,106.47,105.95,106.14,15861.0,106.0162,106.0162,105.4984,105.6876,15861.0
2024-10-31 10:30:00,106.18,106.66,106.16,106.52,8905.0,105.7275,106.2054,105.7075,106.066,8905.0
2024-10-31 11:00:00,106.43,106.43,105.74,105.86,15086.0,105.9764,105.9764,105.2893,105.4088,15086.0
2024-10-31 11:30:00,106.01,106.47,106.01,106.47,6934.0,105.5582,106.0162,105.5582,106.0162,6934.0
2024-10-31 12:00:00,106.49,106.68,106.38,106.52,7012.0,106.0361,106.2253,105.9266,106.066,7012.0
2024-10-31 12:30:00,106.47,106.47,106.08,106.28,6579.0,106.0162,106.0162,105.6279,105.827,6579.0
2024-10-31 13:00:00,106.42,107.06,106.42,106.95,6514.0,105.9664,106.6037,105.9664,106.4942,6514.0
2024-10-31 13:30:00,106.87,106.93,106.3,106.72,7232.0,106.4145,106.4743,105.8469,106.2652,7232.0
2024-10-31 14:00:00,106.69,106.87,106.6,106.77,6341.0,106.2353,106.4145,106.1457,106.3149,6341.0
2024-10-31 14:30:00,106.73,106.77,106.55,106.73,9213.0,106.2751,106.3149,106.0959,106.2751,9213.0
2024-10-31 15:00:00,106.73,106.73,106.05,106.17,10939.0,106.2751,106.2751,105.598,105.7175,10939.0
2024-10-31 15:30:00,106.22,106.49,105.59,105.61,49633.0,105.7673,106.0361,105.14,105.1599,49633.0
2024-11-01 09:30:00,105.32,106.31,105.32,105.71,8664.0,104.8711,105.8569,104.8711,105.2595,8664.0
2024-11-01 10:00:00,105.74,106.48,105.36,106.34,11562.0,105.2893,106.0262,104.9109,105.8868,11562.0
2024-11-01 10:30:00,106.49,106.49,105.57,105.87,4834.0,106.0361,106.0361,105.1201,105.4188,4834.0
2024-11-01 11:00:00,105.86,106.42,105.76,106.21,9660.0,105.4088,105.9664,105.3092,105.7573,9660.0
2024-11-01 11:30:00,106.23,106.33,105.65,105.72,10796.0,105.7772,105.8768,105.1997,105.2694,10796.0
2024-11-01 12:00:00,105.74,105.93,105.52,105.52,5466.0,105.2893,105.4785,105.0703,105.0703,5466.0
2024-11-01 12:30:00,105.52,105.64,105.19,105.19,4474.0,105.0703,105.1898,104.7417,104.7417,4474.0
2024-11-01 13:00:00,105.2,105.31,105.16,105.16,6007.0,104.7516,104.8612,104.7118,104.7118,6007.0
2024-11-01 13:30:00,105.26,105.26,104.59,104.59,12784.0,104.8114,104.8114,104.1442,104.1442,12784.0
2024-11-01 14:00:00,104.59,104.78,104.38,104.61,17374.0,104.1442,104.3334,103.9351,104.1641,17374.0
2024-11-01 14:30:00,104.67,104.84,104.64,104.74,8445.0,104.2239,104.3932,104.194,104.2936,8445.0
2024-11-01 15:00:00,104.72,104.85,104.56,104.65,15318.0,104.2737,104.4031,104.1144,104.204,15318.0
2024-11-01 15:30:00,104.58,104.65,103.73,103.97,129804.0,104.1343,104.204,103.2879,103.5269,129804.0
2024-11-04 09:30:00,104.29,104.82,103.75,104.82,15174.0,103.8455,104.3732,103.3078,104.3732,15174.0
2024-11-04 10:00:00,104.92,105.1,104.12,104.46,15724.0,104.4728,104.6521,103.6762,104.0148,15724.0
2024-11-04 10:30:00,104.36,104.4,103.93,104.14,7423.0,103.9152,103.955,103.487,103.6961,7423.0
2024-11-04 11:00:00,104.09,104.09,103.75,103.8,3491.0,103.6464,103.6464,103.3078,103.3576,3491.0
2024-11-04 11:30:00,103.68,103.76,103.27,103.34,9196.0,103.2381,103.3178,102.8299,102.8996,9196.0
2024-11-04 12:00:00,103.27,103.69,103.26,103.62,10470.0,102.8299,103.2481,102.8199,103.1784,10470.0
2024-11-04 12:30:00,103.62,104.34,103.62,104.26,25852.0,103.1784,103.8953,103.1784,103.8156,25852.0
2024-11-04 13:00:00,104.12,104.12,103.76,103.76,5635.0,103.6762,103.6762,103.3178,103.3178,5635.0
2024-11-04 13:30:00,103.83,103.92,103.72,103.72,11930.0,103.3875,103.4771,103.2779,103.2779,11930.0
2024-11-04 14:00:00,103.68,104.08,103.64,103.77,9623.0,103.2381,103.6364,103.1983,103.3277,9623.0
2024-11-04 14:30:00,103.69,103.84,103.56,103.56,6476.0,103.2481,103.3974,103.1186,103.1186,6476.0
2024-11-04 15:00:00,103.63,103.76,103.55,103.66,5944.0,103.1883,103.3178,103.1087,103.2182,5944.0
2024-11-04 15:30:00,103.66,103.73,103.14,103.55,112087.0,103.2182,103.2879,102.7004,103.1087,112087.0
2024-11-05 09:30:00,103.38,103.72,102.29,102.3,20995.0,102.9394,103.2779,101.854,101.864,20995.0
2024-11-05 10:00:00,102.54,103.44,102.02,103.15,17393.0,102.103,102.9991,101.5852,102.7104,17393.0
2024-11-05 10:30:00,103.27,103.87,103.09,103.32,6463.0,102.8299,103.4273,102.6506,102.8796,6463.0
2024-11-05 11:00:00,103.35,103.43,103.16,103.39,3788.0,102.9095,102.9892,102.7203,102.9493,3788.0
2024-11-05 11:30:00,103.39,103.59,103.38,103.43,4699.0,102.9493,103.1485,102.9394,102.9892,4699.0
2024-11-05 12:00:00,103.34,103.6,103.34,103.58,4124.0,102.8996,103.1584,102.8996,103.1385,4124.0
2024-11-05 12:30:00,103.78,103.84,103.62,103.83,3140.0,103.3377,103.3974,103.1784,103.3875,3140.0
2024-11-05 13:00:00,103.88,104.06,103.73,103.83,3493.0,103.4373,103.6165,103.2879,103.3875,3493.0
2024-11-05 13:30:00,103.83,104.22,103.81,104.16,7996.0,103.3875,103.7758,103.3676,103.7161,7996.0
2024-11-05 14:00:00,104.14,104.24,103.87,103.87,10670.0,103.6961,103.7957,103.4273,103.4273,10670.0
2024-11-05 14:30:00,103.9,104.12,103.81,103.98,10073.0,103.4572,103.6762,103.3676,103.5368,10073.0
2024-11-05 15:00:00,103.89,104.26,103.87,104.08,13398.0,103.4472,103.8156,103.4273,103.6364,13398.0
2024-11-05 15:30:00,104.08,104.55,104.08,104.42,72839.0,103.6364,104.1044,103.6364,103.975,72839.0
2024-11-06 09:30:00,109.92,111.55,109.91,111.0,39885.0,109.4515,111.0746,109.4416,110.5269,39885.0
2024-11-06 10:00:00,111.29,111.98,110.67,111.58,32713.0,110.8157,111.5027,110.1983,111.1044,32713.0
2024-11-06 10:30:00,111.58,111.58,110.41,111.44,31315.0,111.1044,111.1044,109.9394,110.965,31315.0
2024-11-06 11:00:00,111.32,111.89,111.03,111.56,17630.0,110.8455,111.4131,110.5568,111.0845,17630.0
2024-11-06 11:30:00,111.67,112.06,111.46,111.76,24993.0,111.1941,111.5824,110.9849,111.2837,24993.0
2024-11-06 12:00:00,111.8,112.45,111.54,111.57,15613.0,111.3235,111.9707,111.0646,111.0945,15613.0
2024-11-06 12:30:00,111.64,112.58,111.62,112.17,29584.0,111.1642,112.1002,111.1443,111.6919,29584.0
2024-11-06 13:00:00,112.28,112.28,111.83,111.87,12612.0,111.8015,111.8015,111.3534,111.3932,12612.0
2024-11-06 13:30:00,111.74,112.14,111.73,111.97,6152.0,111.2638,111.6621,111.2538,111.4928,6152.0
2024-11-06 14:00:00,111.92,111.92,111.29,111.63,17177.0,111.443,111.443,110.8157,111.1542,17177.0
2024-11-06 14:30:00,111.61,112.03,111.15,111.5,42617.0,111.1343,111.5525,110.6763,111.0248,42617.0
2024-11-06 15:00:00,111.5,111.87,111.36,111.74,16283.0,111.0248,111.3932,110.8854,111.2638,16283.0
2024-11-06 15:30:00,111.75,111.77,110.94,111.01,143146.0,111.2737,111.2936,110.4672,110.5369,143146.0
2024-11-07 09:30:00,110.6,111.41,108.21,108.21,70264.0,110.1286,110.9352,107.7488,107.7488,70264.0
2024-11-07 10:00:00,108.48,109.21,107.68,108.0,24464.0,108.0176,108.7445,107.2211,107.5397,24464.0
2024-11-07 10:30:00,108.06,108.49,107.5,108.15,42999.0,107.5994,108.0276,107.0418,107.6891,42999.0
2024-11-07 11:00:00,108.04,108.97,107.85,108.82,21818.0,107.5795,108.5056,107.3903,108.3562,21818.0
2024-11-07 11:30:00,108.82,108.88,108.4,108.53,21184.0,108.3562,108.4159,107.938,108.0674,21184.0
2024-11-07 12:00:00,108.48,108.81,108.4,108.56,11537.0,108.0176,108.3462,107.938,108.0973,11537.0
2024-11-07 12:30:00,108.63,108.99,108.63,108.82,19524.0,108.167,108.5255,108.167,108.3562,19524.0
2024-11-07 13:00:00,108.75,108.96,108.64,108.93,27517.0,108.2865,108.4956,108.177,108.4657,27517.0
2024-11-07 13:30:00,108.9,109.15,108.8,109.04,8768.0,108.4359,108.6848,108.3363,108.5753,8768.0
2024-11-07 14:00:00,109.02,109.39,108.88,109.33,18710.0,108.5553,108.9238,108.4159,108.864,18710.0
2024-11-07 14:30:00,109.21,109.44,108.53,109.08,20405.0,108.7445,108.9736,108.0674,108.6151,20405.0
2024-11-07 15:00:00,109.17,109.33,108.93,109.01,16850.0,108.7047,108.864,108.4657,108.5454,16850.0
2024-11-07 15:30:00,109.01,109.09,108.41,108.6,105584.0,108.5454,108.625,107.9479,108.1371,105584.0
2024-11-08 09:30:00,109.5,110.36,108.75,109.13,8976.0,109.0333,109.8896,108.2865,108.6649,8976.0
2024-11-08 10:00:00,109.29,109.58,108.64,109.32,9485.0,108.8242,109.113,108.177,108.8541,9485.0
2024-11-08 10:30:00,109.47,109.54,108.94,109.33,14660.0,109.0034,109.0731,108.4757,108.864,14660.0
2024-11-08 11:00:00,109.26,109.49,109.12,109.39,13222.0,108.7943,109.0233,108.6549,108.9238,13222.0
2024-11-08 11:30:00,109.34,109.34,108.87,108.97,6889.0,108.874,108.874,108.406,108.5056,6889.0
2024-11-08 12:00:00,109.07,109.2,108.74,109.13,21880.0,108.6051,108.7346,108.2765,108.6649,21880.0
2024-11-08 12:30:00,109.13,109.53,109.12,109.49,11399.0,108.6649,109.0632,108.6549,109.0233,11399.0
2024-11-08 13:00:00,109.43,109.56,109.31,109.46,9495.0,108.9636,109.093,108.8441,108.9935,9495.0
2024-11-08 13:30:00,109.38,109.59,109.3,109.53,6717.0,108.9138,109.1229,108.8342,109.0632,6717.0
2024-11-08 14:00:00,109.49,109.89,109.49,109.84,7294.0,109.0233,109.4216,109.0233,109.3719,7294.0
2024-11-08 14:30:00,109.89,110.11,109.78,110.06,21619.0,109.4216,109.6407,109.3121,109.5909,21619.0
2024-11-08 15:00:00,110.05,110.07,109.74,109.74,11198.0,109.581,109.6009,109.2723,109.2723,11198.0
2024-11-08 15:30:00,109.77,109.77,109.09,109.26,65817.0,109.3022,109.3022,108.625,108.7943,65817.0
2024-11-11 09:30:00,110.82,112.9,110.14,112.33,35393.0,110.3477,112.4188,109.6706,111.8512,35393.0
2024-11-11 10:00:00,112.24,112.42,111.61,111.86,17746.0,111.7616,111.9409,111.1343,111.3832,17746.0
2024-11-11 10:30:00,111.84,111.85,110.75,111.06,21391.0,111.3633,111.3733,110.278,110.5867,21391.0
2024-11-11 11:00:00,111.04,111.51,110.77,111.15,11380.0,110.5667,111.0347,110.2979,110.6763,11380.0
2024-11-11 11:30:00,111.2,111.55,110.95,111.11,8584.0,110.7261,111.0746,110.4771,110.6364,8584.0
2024-11-11 12:00:00,110.93,111.04,110.6,110.81,6960.0,110.4572,110.5667,110.1286,110.3377,6960.0
2024-11-11 12:30:00,110.66,110.89,110.57,110.64,5799.0,110.1884,110.4174,110.0987,110.1684,5799.0
2024-11-11 13:00:00,110.57,110.6,110.04,110.05,9074.0,110.0987,110.1286,109.571,109.581,9074.0
2024-11-11 13:30:00,110.11,110.12,109.89,110.07,6744.0,109.6407,109.6507,109.4216,109.6009,6744.0
2024-11-11 14:00:00,110.08,110.17,109.86,110.07,11213.0,109.6108,109.7004,109.3918,109.6009,11213.0
2024-11-11 14:30:00,110.01,110.15,109.84,109.9,9650.0,109.5411,109.6805,109.3719,109.4316,9650.0
2024-11-11 15:00:00,109.91,109.91,109.52,109.66,20432.0,109.4416,109.4416,109.0532,109.1926,20432.0
2024-11-11 15:30:00,109.69,109.69,108.94,109.02,98950.0,109.2225,109.2225,108.4757,108.5553,98950.0
2024-11-12 09:30:00,108.71,110.67,108.71,110.51,21769.0,108.2467,110.1983,108.2467,110.039,21769.0
2024-11-12 10:00:00,110.69,112.94,110.5,111.29,50219.0,110.2182,112.4586,110.029,110.8157,50219.0
2024-11-12 10:30:00,111.23,111.24,110.3,110.74,16063.0,110.7559,110.7659,109.8299,110.268,16063.0
2024-11-12 11:00:00,110.71,111.59,110.63,111.21,14921.0,110.2381,111.1144,110.1585,110.736,14921.0
2024-11-12 11:30:00,111.2,111.32,110.67,110.94,9329.0,110.7261,110.8455,110.1983,110.4672,9329.0
2024-11-12 12:00:00,110.94,111.04,110.61,110.61,6882.0,110.4672,110.5667,110.1386,110.1386,6882.0
2024-11-12 12:30:00,110.62,110.63,110.14,110.22,8259.0,110.1485,110.1585,109.6706,109.7502,8259.0
2024-11-12 13:00:00,110.29,110.45,110.12,110.39,12005.0,109.8199,109.9793,109.6507,109.9195,12005.0
2024-11-12 13:30:00,110.36,110.91,110.36,110.91,6174.0,109.8896,110.4373,109.8896,110.4373,6174.0
2024-11-12 14:00:00,110.9,111.58,110.36,111.12,50205.0,110.4273,111.1044,109.8896,110.6464,50205.0
2024-11-12 14:30:00,111.2,111.58,110.87,111.19,31467.0,110.7261,111.1044,110.3975,110.7161,31467.0
2024-11-12 15:00:00,111.11,111.32,110.18,110.23,35506.0,110.6364,110.8455,109.7104,109.7602,35506.0
2024-11-12 15:30:00,110.32,110.46,110.08,110.3,80802.0,109.8498,109.9892,109.6108,109.8299,80802.0
2024-11-13 09:30:00,109.99,110.17,108.74,110.17,31873.0,109.5212,109.7004,108.2765,109.7004,31873.0
2024-11-13 10:00:00,110.17,110.66,109.65,110.66,8440.0,109.7004,110.1884,109.1827,110.1884,8440.0
2024-11-13 10:30:00,110.9,111.34,110.71,110.95,8142.0,110.4273,110.8655,110.2381,110.4771,8142.0
2024-11-13 11:00:00,110.76,111.12,110.62,110.72,9822.0,110.2879,110.6464,110.1485,110.2481,9822.0
2024-11-13 11:30:00,110.59,110.66,110.16,110.49,6418.0,110.1187,110.1884,109.6905,110.0191,6418.0
2024-11-13 12:00:00,110.51,110.71,110.24,110.24,10809.0,110.039,110.2381,109.7701,109.7701,10809.0
2024-11-13 12:30:00,110.26,110.55,110.21,110.55,6219.0,109.7901,110.0788,109.7403,110.0788,6219.0
2024-11-13 13:00:00,110.37,110.44,110.03,110.3,12963.0,109.8996,109.9693,109.561,109.8299,12963.0
2024-11-13 13:30:00,110.32,110.46,110.09,110.09,9551.0,109.8498,109.9892,109.6208,109.6208,9551.0
2024-11-13 14:00:00,110.06,110.44,110.05,110.34,8877.0,109.5909,109.9693,109.581,109.8697,8877.0
2024-11-13 14:30:00,110.33,110.33,109.96,110.02,13455.0,109.8598,109.8598,109.4913,109.5511,13455.0
2024-11-13 15:00:00,110.03,110.19,109.9,110.0,14055.0,109.561,109.7204,109.4316,109.5312,14055.0
2024-11-13 15:30:00,109.92,110.39,109.77,110.08,57869.0,109.4515,109.9195,109.3022,109.6108,57869.0
2024-11-14 09:30:00,110.7,110.83,109.91,110.7,6136.0,110.2282,110.3576,109.4416,110.2282,6136.0
2024-11-14 10:00:00,110.7,110.72,109.66,109.7,14966.0,110.2282,110.2481,109.1926,109.2324,14966.0
2024-11-14 10:30:00,109.82,110.03,109.14,109.24,8596.0,109.3519,109.561,108.6748,108.7744,8596.0
2024-11-14 11:00:00,109.17,109.2,108.74,108.96,8977.0,108.7047,108.7346,108.2765,108.4956,8977.0
2024-11-14 11:30:00,108.93,109.12,108.55,108.66,3703.0,108.4657,108.6549,108.0874,108.1969,3703.0
2024-11-14 12:00:00,108.73,108.86,108.36,108.46,4295.0,108.2666,108.396,107.8982,107.9977,4295.0
2024-11-14 12:30:00,108.16,108.75,108.16,108.69,5568.0,107.699,108.2865,107.699,108.2268,5568.0
2024-11-14 13:00:00,108.63,108.72,108.28,108.41,13013.0,108.167,108.2566,107.8185,107.9479,13013.0
2024-11-14 13:30:00,108.28,108.63,108.18,108.44,14328.0,107.8185,108.167,107.7189,107.9778,14328.0
2024-11-14 14:00:00,108.43,109.03,108.42,108.91,12757.0,107.9679,108.5653,107.9579,108.4458,12757.0
2024-11-14 14:30:00,108.86,109.09,108.86,109.08,5260.0,108.396,108.625,108.396,108.6151,5260.0
2024-11-14 15:00:00,109.02,109.02,108.38,108.8,11918.0,108.5553,108.5553,107.9181,108.3363,11918.0
2024-11-14 15:30:00,108.76,109.06,108.53,108.97,65940.0,108.2965,108.5952,108.0674,108.5056,65940.0
2024-11-15 09:30:00,109.54,110.26,109.14,109.32,33401.0,109.0731,109.7901,108.6748,108.8541,33401.0
2024-11-15 10:00:00,109.23,109.26,108.87,108.95,8983.0,108.7645,108.7943,108.406,108.4856,8983.0
2024-11-15 10:30:00,108.78,108.86,108.31,108.36,8186.0,108.3164,108.396,107.8484,107.8982,8186.0
2024-11-15 11:00:00,108.37,108.7,108.22,108.34,7111.0,107.9081,108.2367,107.7588,107.8782,7111.0
2024-11-15 11:30:00,108.24,109.04,108.03,108.92,22885.0,107.7787,108.5753,107.5696,108.4558,22885.0
2024-11-15 12:00:00,108.98,109.03,108.49,108.54,11156.0,108.5155,108.5653,108.0276,108.0774,11156.0
2024-11-15 12:30:00,108.49,108.7,108.32,108.7,7207.0,108.0276,108.2367,107.8583,108.2367,7207.0
2024-11-15 13:00:00,108.72,109.1,108.64,108.72,7476.0,108.2566,108.635,108.177,108.2566,7476.0
2024-11-15 13:30:00,108.77,108.77,108.35,108.58,9752.0,108.3064,108.3064,107.8882,108.1172,9752.0
2024-11-15 14:00:00,108.61,108.65,108.41,108.65,5020.0,108.1471,108.1869,107.9479,108.1869,5020.0
2024-11-15 14:30:00,108.62,108.99,108.55,108.91,6631.0,108.1571,108.5255,108.0874,108.4458,6631.0
2024-11-15 15:00:00,108.98,109.03,108.65,108.65,12981.0,108.5155,108.5653,108.1869,108.1869,12981.0
2024-11-15 15:30:00,108.71,109.29,108.65,109.19,65201.0,108.2467,108.8242,108.1869,108.7246,65201.0
2024-11-18 09:30:00,112.88,113.16,110.99,111.56,24001.0,112.3989,112.6777,110.517,111.0845,24001.0
2024-11-18 10:00:00,111.61,111.67,110.43,110.85,19324.0,111.1343,111.1941,109.9593,110.3775,19324.0
2024-11-18 10:30:00,110.69,110.7,109.97,110.27,9869.0,110.2182,110.2282,109.5013,109.8,9869.0
2024-11-18 11:00:00,110.14,110.55,109.9,110.12,10916.0,109.6706,110.0788,109.4316,109.6507,10916.0
2024-11-18 11:30:00,110.12,110.63,110.12,110.58,2667.0,109.6507,110.1585,109.6507,110.1087,2667.0
2024-11-18 12:00:00,110.48,110.55,110.23,110.44,8536.0,110.0091,110.0788,109.7602,109.9693,8536.0
2024-11-18 12:30:00,110.31,110.57,110.31,110.39,6689.0,109.8398,110.0987,109.8398,109.9195,6689.0
2024-11-18 13:00:00,110.45,110.52,109.52,109.55,15211.0,109.9793,110.049,109.0532,109.0831,15211.0
2024-11-18 13:30:00,109.55,110.05,109.5,110.05,11972.0,109.0831,109.581,109.0333,109.581,11972.0
2024-11-18 14:00:00,110.04,110.14,109.84,110.03,7941.0,109.571,109.6706,109.3719,109.561,7941.0
2024-11-18 14:30:00,110.01,110.3,109.89,110.3,7767.0,109.5411,109.8299,109.4216,109.8299,7767.0
2024-11-18 15:00:00,110.19,110.28,109.82,109.92,12122.0,109.7204,109.81,109.3519,109.4515,12122.0
2024-11-18 15:30:00,109.87,110.01,109.65,109.76,58121.0,109.4017,109.5411,109.1827,109.2922,58121.0
2024-11-19 09:30:00,108.13,108.52,107.83,108.16,12134.0,107.6691,108.0575,107.3704,107.699,12134.0
2024-11-19 10:00:00,108.17,109.1,108.16,109.09,10514.0,107.709,108.635,107.699,108.625,10514.0
2024-11-19 10:30:00,109.03,109.27,108.9,109.06,7700.0,108.5653,108.8043,108.4359,108.5952,7700.0
2024-11-19 11:00:00,108.9,109.33,108.61,109.33,4231.0,108.4359,108.864,108.1471,108.864,4231.0
2024-11-19 11:30:00,109.27,109.41,108.86,109.08,5069.0,108.8043,108.9437,108.396,108.6151,5069.0
2024-11-19 12:00:00,109.09,109.56,108.89,109.34,14515.0,108.625,109.093,108.4259,108.874,14515.0
2024-11-19 12:30:00,109.3,109.61,109.3,109.42,6588.0,108.8342,109.1428,108.8342,108.9536,6588.0
2024-11-19 13:00:00,109.42,109.56,109.34,109.46,6092.0,108.9536,109.093,108.874,108.9935,6092.0
2024-11-19 13:30:00,109.33,109.77,109.26,109.71,8600.0,108.864,109.3022,108.7943,109.2424,8600.0
2024-11-19 14:00:00,109.68,109.75,109.22,109.23,12346.0,109.2125,109.2822,108.7545,108.7645,12346.0
2024-11-19 14:30:00,109.12,109.23,108.59,108.64,7616.0,108.6549,108.7645,108.1272,108.177,7616.0
2024-11-19 15:00:00,108.64,109.12,108.37,109.12,14275.0,108.177,108.6549,107.9081,108.6549,14275.0
2024-11-19 15:30:00,109.03,109.45,108.87,109.34,58007.0,108.5653,108.9835,108.406,108.874,58007.0
2024-11-20 09:30:00,109.72,110.33,109.14,109.15,7228.0,109.2524,109.8598,108.6748,108.6848,7228.0
2024-11-20 10:00:00,109.25,109.41,108.72,109.21,7300.0,108.7844,108.9437,108.2566,108.7445,7300.0
2024-11-20 10:30:00,109.2,109.9,109.15,109.28,13431.0,108.7346,109.4316,108.6848,108.8142,13431.0
2024-11-20 11:00:00,109.22,109.24,108.68,108.68,12601.0,108.7545,108.7744,108.2168,108.2168,12601.0
2024-11-20 11:30:00,108.61,108.66,108.4,108.53,5649.0,108.1471,108.1969,107.938,108.0674,5649.0
2024-11-20 12:00:00,108.49,108.6,108.14,108.18,6750.0,108.0276,108.1371,107.6791,107.7189,6750.0
2024-11-20 12:30:00,108.19,108.37,108.13,108.23,5585.0,107.7289,107.9081,107.6691,107.7687,5585.0
2024-11-20 13:00:00,108.27,108.37,108.2,108.33,6249.0,107.8085,107.9081,107.7388,107.8683,6249.0
2024-11-20 13:30:00,108.29,108.29,107.89,108.15,7272.0,107.8285,107.8285,107.4302,107.6891,7272.0
2024-11-20 14:00:00,108.1,108.41,108.08,108.41,4151.0,107.6393,107.9479,107.6194,107.9479,4151.0
2024-11-20 14:30:00,108.36,108.58,108.31,108.38,6523.0,107.8982,108.1172,107.8484,107.9181,6523.0
2024-11-20 15:00:00,108.44,108.44,108.19,108.3,7458.0,107.9778,107.9778,107.7289,107.8384,7458.0
2024-11-20 15:30:00,108.32,108.82,108.28,108.76,38291.0,107.8583,108.3562,107.8185,108.2965,38291.0
2024-11-21 09:30:00,109.62,109.64,108.33,108.33,10732.0,109.1528,109.1727,107.8683,107.8683,10732.0
2024-11-21 10:00:00,108.39,108.82,108.21,108.51,7678.0,107.928,108.3562,107.7488,108.0475,7678.0
2024-11-21 10:30:00,108.46,109.28,108.41,108.81,9295.0,107.9977,108.8142,107.9479,108.3462,9295.0
2024-11-21 11:00:00,108.86,109.15,108.65,109.09,8887.0,108.396,108.6848,108.1869,108.625,8887.0
2024-11-21 11:30:00,109.08,109.67,108.96,109.67,18926.0,108.6151,109.2026,108.4956,109.2026,18926.0
2024-11-21 12:00:00,109.72,109.72,109.39,109.49,4119.0,109.2524,109.2524,108.9238,109.0233,4119.0
2024-11-21 12:30:00,109.49,109.63,109.37,109.56,2927.0,109.0233,109.1627,108.9039,109.093,2927.0
2024-11-21 13:00:00,109.7,109.79,109.55,109.6,6105.0,109.2324,109.3221,109.0831,109.1329,6105.0
2024-11-21 13:30:00,109.65,109.7,109.41,109.48,6749.0,109.1827,109.2324,108.9437,109.0134,6749.0
2024-11-21 14:00:00,109.39,109.46,109.22,109.32,3329.0,108.9238,108.9935,108.7545,108.8541,3329.0
2024-11-21 14:30:00,109.29,109.31,109.03,109.17,7263.0,108.8242,108.8441,108.5653,108.7047,7263.0
2024-11-21 15:00:00,109.13,109.28,108.83,109.17,38662.0,108.6649,108.8142,108.3662,108.7047,38662.0
2024-11-21 15:30:00,109.13,109.2,108.8,109.02,99951.0,108.6649,108.7346,108.3363,108.5553,99951.0
2024-11-22 09:30:00,108.56,110.69,108.56,110.43,18570.0,108.0973,110.2182,108.0973,109.9593,18570.0
2024-11-22 10:00:00,110.46,110.46,109.7,109.7,11715.0,109.9892,109.9892,109.2324,109.2324,11715.0
2024-11-22 10:30:00,109.93,110.75,109.77,110.73,13793.0,109.4615,110.278,109.3022,110.2581,13793.0
2024-11-22 11:00:00,110.81,111.0,110.24,110.93,9928.0,110.3377,110.5269,109.7701,110.4572,9928.0
2024-11-22 11:30:00,110.78,110.82,110.54,110.73,4671.0,110.3078,110.3477,110.0689,110.2581,4671.0
2024-11-22 12:00:00,110.83,111.58,110.78,111.43,10673.0,110.3576,111.1044,110.3078,110.9551,10673.0
2024-11-22 12:30:00,111.41,111.71,111.17,111.7,16318.0,110.9352,111.2339,110.6962,111.2239,16318.0
2024-11-22 13:00:00,111.75,111.84,111.63,111.69,8240.0,111.2737,111.3633,111.1542,111.214,8240.0
2024-11-22 13:30:00,111.67,111.67,111.15,111.4,9791.0,111.1941,111.1941,110.6763,110.9252,9791.0
2024-11-22 14:00:00,111.4,111.4,110.92,111.32,8709.0,110.9252,110.9252,110.4472,110.8455,8709.0
2024-11-22 14:30:00,111.32,111.48,111.01,111.07,16678.0,110.8455,111.0049,110.5369,110.5966,16678.0
2024-11-22 15:00:00,111.0,111.02,110.65,110.7,14434.0,110.5269,110.5468,110.1784,110.2282,14434.0
2024-11-22 15:30:00,110.7,110.91,110.42,110.53,79631.0,110.2282,110.4373,109.9494,110.0589,79631.0
2024-11-25 09:30:00,111.85,112.07,111.32,111.44,19620.0,111.3733,111.5923,110.8455,110.965,19620.0
2024-11-25 10:00:00,111.47,112.12,111.47,111.99,7516.0,110.9949,111.6421,110.9949,111.5127,7516.0
2024-11-25 10:30:00,111.94,112.11,111.29,111.29,12989.0,111.4629,111.6322,110.8157,110.8157,12989.0
2024-11-25 11:00:00,111.29,111.65,111.07,111.37,5670.0,110.8157,111.1741,110.5966,110.8953,5670.0
2024-11-25 11:30:00,111.2,111.2,110.65,110.86,10092.0,110.7261,110.7261,110.1784,110.3875,10092.0
2024-11-25 12:00:00,110.88,111.26,110.88,111.23,7101.0,110.4074,110.7858,110.4074,110.7559,7101.0
2024-11-25 12:30:00,111.2,111.24,110.98,111.24,5235.0,110.7261,110.7659,110.507,110.7659,5235.0
2024-11-25 13:00:00,111.2,111.28,110.92,111.08,3620.0,110.7261,110.8057,110.4472,110.6066,3620.0
2024-11-25 13:30:00,110.95,111.2,110.86,111.2,4563.0,110.4771,110.7261,110.3875,110.7261,4563.0
2024-11-25 14:00:00,111.17,111.57,111.12,111.47,10359.0,110.6962,111.0945,110.6464,110.9949,10359.0
2024-11-25 14:30:00,111.46,111.53,111.11,111.18,7438.0,110.9849,111.0547,110.6364,110.7061,7438.0
2024-11-25 15:00:00,111.06,111.13,110.9,111.13,4272.0,110.5867,110.6564,110.4273,110.6564,4272.0
2024-11-25 15:30:00,111.0,111.52,111.0,111.41,38893.0,110.5269,111.0447,110.5269,110.9352,38893.0
2024-11-26 09:30:00,111.12,111.12,109.85,110.34,6915.0,110.6464,110.6464,109.3818,109.8697,6915.0
2024-11-26 10:00:00,110.59,110.84,109.94,110.19,7335.0,110.1187,110.3676,109.4714,109.7204,7335.0
2024-11-26 10:30:00,110.11,110.49,109.82,110.43,4358.0,109.6407,110.0191,109.3519,109.9593,4358.0
2024-11-26 11:00:00,110.28,110.8,110.18,110.8,3967.0,109.81,110.3278,109.7104,110.3278,3967.0
2024-11-26 11:30:00,110.4,110.85,110.4,110.64,3684.0,109.9295,110.3775,109.9295,110.1684,3684.0
2024-11-26 12:00:00,110.46,110.78,110.28,110.78,4719.0,109.9892,110.3078,109.81,110.3078,4719.0
2024-11-26 12:30:00,110.69,110.95,110.63,110.63,3281.0,110.2182,110.4771,110.1585,110.1585,3281.0
2024-11-26 13:00:00,110.62,110.83,110.62,110.68,2253.0,110.1485,110.3576,110.1485,110.2083,2253.0
2024-11-26 13:30:00,110.76,110.8,110.42,110.55,7382.0,110.2879,110.3278,109.9494,110.0788,7382.0
2024-11-26 14:00:00,110.64,110.88,110.59,110.86,3700.0,110.1684,110.4074,110.1187,110.3875,3700.0
2024-11-26 14:30:00,110.97,110.98,110.48,110.63,7893.0,110.497,110.507,110.0091,110.1585,7893.0
2024-11-26 15:00:00,110.65,110.79,110.55,110.62,5085.0,110.1784,110.3178,110.0788,110.1485,5085.0
2024-11-26 15:30:00,110.62,112.25,110.46,111.4,66523.0,110.1485,111.7716,109.9892,110.9252,66523.0
2024-11-27 09:30:00,111.5,112.25,111.49,111.6,9012.0,111.0248,111.7716,111.0148,111.1244,9012.0
2024-11-27 10:00:00,111.43,111.65,110.97,111.2,10033.0,110.9551,111.1741,110.497,110.7261,10033.0
2024-11-27 10:30:00,111.27,111.46,111.05,111.2,3184.0,110.7958,110.9849,110.5767,110.7261,3184.0
2024-11-27 11:00:00,111.1,112.31,111.08,111.8,14582.0,110.6265,111.8313,110.6066,111.3235,14582.0
2024-11-27 11:30:00,111.41,111.75,111.31,111.75,5545.0,110.9352,111.2737,110.8356,111.2737,5545.0
2024-11-27 12:00:00,111.69,111.79,111.31,111.43,5368.0,111.214,111.3135,110.8356,110.9551,5368.0
2024-11-27 12:30:00,111.45,111.45,111.2,111.31,2691.0,110.975,110.975,110.7261,110.8356,2691.0
2024-11-27 13:00:00,111.22,111.28,111.07,111.07,4318.0,110.746,110.8057,110.5966,110.5966,4318.0
2024-11-27 13:30:00,111.07,111.22,111.04,111.12,12457.0,110.5966,110.746,110.5667,110.6464,12457.0
2024-11-27 14:00:00,111.13,111.52,111.07,111.43,6648.0,110.6564,111.0447,110.5966,110.9551,6648.0
2024-11-27 14:30:00,111.37,111.44,111.27,111.44,3517.0,110.8953,110.965,110.7958,110.965,3517.0
2024-11-27 15:00:00,111.46,111.46,111.04,111.33,6206.0,110.9849,110.9849,110.5667,110.8555,6206.0
2024-11-27 15:30:00,111.38,111.76,111.35,111.68,41165.0,110.9053,111.2837,110.8754,111.204,41165.0
2024-11-29 09:30:00,111.97,112.41,110.65,110.65,10423.0,111.4928,111.9309,110.1784,110.1784,10423.0
2024-11-29 10:00:00,110.76,111.29,110.66,110.85,12583.0,110.2879,110.8157,110.1884,110.3775,12583.0
2024-11-29 10:30:00,110.81,111.6,110.78,111.45,7484.0,110.3377,111.1244,110.3078,110.975,7484.0
2024-11-29 11:00:00,111.33,111.43,110.92,111.23,7209.0,110.8555,110.9551,110.4472,110.7559,7209.0
2024-11-29 11:30:00,111.13,111.42,111.06,111.27,5929.0,110.6564,110.9451,110.5867,110.7958,5929.0
2024-11-29 12:00:00,111.35,111.59,111.31,111.43,8265.0,110.8754,111.1144,110.8356,110.9551,8265.0
2024-11-29 12:30:00,111.45,111.77,111.1,111.34,54242.0,110.975,111.2936,110.6265,110.8655,54242.0
2024-12-02 09:30:00,111.68,111.92,110.41,110.41,22728.0,111.204,111.443,109.9394,109.9394,22728.0
2024-12-02 10:00:00,110.27,110.75,110.23,110.47,37188.0,109.8,110.278,109.7602,109.9992,37188.0
2024-12-02 10:30:00,110.5,110.57,109.67,109.67,11517.0,110.029,110.0987,109.2026,109.2026,11517.0
2024-12-02 11:00:00,109.55,110.45,109.38,110.38,10766.0,109.0831,109.9793,108.9138,109.9096,10766.0
2024-12-02 11:30:00,110.38,110.38,109.77,110.0,7990.0,109.9096,109.9096,109.3022,109.5312,7990.0
2024-12-02 12:00:00,110.08,110.08,109.6,109.8,10451.0,109.6108,109.6108,109.1329,109.332,10451.0
2024-12-02 12:30:00,109.8,110.07,109.66,110.07,6287.0,109.332,109.6009,109.1926,109.6009,6287.0
2024-12-02 13:00:00,110.0,110.31,109.99,110.19,8447.0,109.5312,109.8398,109.5212,109.7204,8447.0
2024-12-02 13:30:00,110.11,110.38,110.04,110.26,8392.0,109.6407,109.9096,109.571,109.7901,8392.0
2024-12-02 14:00:00,110.3,110.54,110.12,110.54,6366.0,109.8299,110.0689,109.6507,110.0689,6366.0
2024-12-02 14:30:00,110.53,110.63,110.47,110.58,8879.0,110.0589,110.1585,109.9992,110.1087,8879.0
2024-12-02 15:00:00,110.59,110.6,110.31,110.58,15643.0,110.1187,110.1286,109.8398,110.1087,15643.0
2024-12-02 15:30:00,110.53,110.53,109.64,109.98,119186.0,110.0589,110.0589,109.1727,109.5113,119186.0
2024-12-03 09:30:00,110.6,110.73,109.5,109.77,27677.0,110.1286,110.2581,109.0333,109.3022,27677.0
2024-12-03 10:00:00,110.3,110.72,109.89,109.94,15153.0,109.8299,110.2481,109.4216,109.4714,15153.0
2024-12-03 10:30:00,109.92,109.98,109.53,109.67,17512.0,109.4515,109.5113,109.0632,109.2026,17512.0
2024-12-03 11:00:00,109.64,109.64,108.89,109.08,16430.0,109.1727,109.1727,108.4259,108.6151,16430.0
2024-12-03 11:30:00,109.01,109.05,108.51,108.78,21568.0,108.5454,108.5852,108.0475,108.3164,21568.0
2024-12-03 12:00:00,108.79,108.98,108.71,108.87,10636.0,108.3263,108.5155,108.2467,108.406,10636.0
2024-12-03 12:30:00,108.95,109.24,108.78,108.78,17458.0,108.4856,108.7744,108.3164,108.3164,17458.0
2024-12-03 13:00:00,108.73,108.87,108.54,108.8,43845.0,108.2666,108.406,108.0774,108.3363,43845.0
2024-12-03 13:30:00,108.77,108.98,108.53,108.85,11098.0,108.3064,108.5155,108.0674,108.3861,11098.0
2024-12-03 14:00:00,108.8,109.91,108.76,109.75,10607.0,108.3363,109.4416,108.2965,109.2822,10607.0
2024-12-03 14:30:00,109.79,109.87,109.66,109.82,9668.0,109.3221,109.4017,109.1926,109.3519,9668.0
2024-12-03 15:00:00,109.82,109.85,109.6,109.65,11493.0,109.3519,109.3818,109.1329,109.1827,11493.0
2024-12-03 15:30:00,109.69,109.75,109.36,109.51,55192.0,109.2225,109.2822,108.8939,109.0433,55192.0
2024-12-04 09:30:00,108.74,109.89,107.14,107.78,40820.0,108.2765,109.4216,106.6834,107.3206,40820.0
2024-12-04 10:00:00,107.91,107.91,100.27,100.76,332463.0,107.4501,107.4501,99.8426,100.3306,332463.0
2024-12-04 10:30:00,100.73,102.98,100.29,101.95,144363.0,100.3007,102.5411,99.8626,101.5155,144363.0
2024-12-04 11:00:00,102.26,105.71,101.75,105.09,122902.0,101.8242,105.2595,101.3163,104.6421,122902.0
2024-12-04 11:30:00,105.05,106.42,104.63,106.17,29463.0,104.6023,105.9664,104.1841,105.7175,29463.0
2024-12-04 12:00:00,106.17,106.28,105.24,105.32,31806.0,105.7175,105.827,104.7915,104.8711,31806.0
2024-12-04 12:30:00,105.48,105.56,104.83,105.02,27229.0,105.0304,105.1101,104.3832,104.5724,27229.0
2024-12-04 13:00:00,105.15,106.01,104.93,105.54,38824.0,104.7018,105.5582,104.4828,105.0902,38824.0
2024-12-04 13:30:00,105.54,105.92,105.34,105.92,13985.0,105.0902,105.4686,104.891,105.4686,13985.0
2024-12-04 14:00:00,105.92,106.28,105.78,105.82,25966.0,105.4686,105.827,105.3292,105.369,25966.0
2024-12-04 14:30:00,105.95,108.12,105.93,106.81,169956.0,105.4984,107.6592,105.4785,106.3548,169956.0
2024-12-04 15:00:00,106.91,107.37,106.38,106.64,50210.0,106.4543,106.9124,105.9266,106.1855,50210.0
2024-12-04 15:30:00,106.64,106.72,105.66,106.04,120976.0,106.1855,106.2652,105.2097,105.588,120976.0
2024-12-05 09:30:00,108.49,108.49,105.29,106.6,33077.0,108.0276,108.0276,104.8412,106.1457,33077.0
2024-12-05 10:00:00,106.8,107.08,106.21,106.76,14994.0,106.3448,106.6236,105.7573,106.305,14994.0
2024-12-05 10:30:00,106.62,106.8,106.33,106.63,17430.0,106.1656,106.3448,105.8768,106.1755,17430.0
2024-12-05 11:00:00,106.58,107.06,106.44,106.78,20859.0,106.1257,106.6037,105.9863,106.3249,20859.0
2024-12-05 11:30:00,106.88,107.09,106.46,106.48,15715.0,106.4245,106.6336,106.0063,106.0262,15715.0
2024-12-05 12:00:00,106.53,106.59,106.03,106.05,25802.0,106.076,106.1357,105.5781,105.598,25802.0
2024-12-05 12:30:00,105.99,106.4,105.92,106.28,15206.0,105.5383,105.9465,105.4686,105.827,15206.0
2024-12-05 13:00:00,106.42,106.86,106.42,106.78,26834.0,105.9664,106.4046,105.9664,106.3249,26834.0
2024-12-05 13:30:00,106.72,106.75,106.15,106.32,17424.0,106.2652,106.295,105.6976,105.8669,17424.0
2024-12-05 14:00:00,106.29,106.75,105.95,106.64,17226.0,105.837,106.295,105.4984,106.1855,17226.0
2024-12-05 14:30:00,106.72,106.8,106.23,106.33,34094.0,106.2652,106.3448,105.7772,105.8768,34094.0
2024-12-05 15:00:00,106.34,106.57,106.27,106.38,35062.0,105.8868,106.1158,105.8171,105.9266,35062.0
2024-12-05 15:30:00,106.41,106.89,106.21,106.62,152637.0,105.9565,106.4344,105.7573,106.1656,152637.0
2024-12-06 09:30:00,106.63,106.63,104.67,104.91,39340.0,106.1755,106.1755,104.2239,104.4629,39340.0
2024-12-06 10:00:00,104.88,105.05,103.13,103.51,41821.0,104.433,104.6023,102.6905,103.0688,41821.0
2024-12-06 10:30:00,103.62,103.91,103.35,103.78,61274.0,103.1784,103.4671,102.9095,103.3377,61274.0
2024-12-06 11:00:00,103.63,103.77,102.99,103.04,47834.0,103.1883,103.3277,102.551,102.6008,47834.0
2024-12-06 11:30:00,103.05,104.37,103.05,103.75,17016.0,102.6108,103.9252,102.6108,103.3078,17016.0
2024-12-06 12:00:00,103.82,103.83,103.62,103.8,5994.0,103.3775,103.3875,103.1784,103.3576,5994.0
2024-12-06 12:30:00,103.66,103.83,103.54,103.7,13921.0,103.2182,103.3875,103.0987,103.258,13921.0
2024-12-06 13:00:00,103.79,104.36,103.73,104.01,18901.0,103.3476,103.9152,103.2879,103.5667,18901.0
2024-12-06 13:30:00,103.98,104.26,103.6,104.12,17690.0,103.5368,103.8156,103.1584,103.6762,17690.0
2024-12-06 14:00:00,104.19,105.06,104.19,104.91,18124.0,103.7459,104.6122,103.7459,104.4629,18124.0
2024-12-06 14:30:00,104.91,105.17,104.66,104.89,18151.0,104.4629,104.7218,104.2139,104.443,18151.0
2024-12-06 15:00:00,104.91,104.91,104.34,104.41,19812.0,104.4629,104.4629,103.8953,103.965,19812.0
2024-12-06 15:30:00,104.46,104.81,104.17,104.75,125186.0,104.0148,104.3633,103.726,104.3035,125186.0
2024-12-09 09:30:00,104.2,105.28,103.64,105.06,57882.0,103.7559,104.8313,103.1983,104.6122,57882.0
2024-12-09 10:00:00,105.11,105.82,104.89,105.65,42452.0,104.662,105.369,104.443,105.1997,42452.0
2024-12-09 10:30:00,105.45,105.71,104.83,105.1,53110.0,105.0006,105.2595,104.3832,104.6521,53110.0
2024-12-09 11:00:00,105.03,105.48,104.91,105.34,38013.0,104.5824,105.0304,104.4629,104.891,38013.0
2024-12-09 11:30:00,105.24,105.87,105.16,105.25,24924.0,104.7915,105.4188,104.7118,104.8014,24924.0
2024-12-09 12:00:00,105.25,105.44,104.07,104.35,19521.0,104.8014,104.9906,103.6264,103.9053,19521.0
2024-12-09 12:30:00,104.33,104.45,103.67,103.91,14404.0,103.8853,104.0048,103.2282,103.4671,14404.0
2024-12-09 13:00:00,103.91,104.14,103.53,103.69,32410.0,103.4671,103.6961,103.0887,103.2481,32410.0
2024-12-09 13:30:00,103.7,103.86,103.0,103.69,48577.0,103.258,103.4173,102.561,103.2481,48577.0
2024-12-09 14:00:00,103.74,104.19,103.74,104.07,10206.0,103.2979,103.7459,103.2979,103.6264,10206.0
2024-12-09 14:30:00,104.16,104.6,104.03,104.23,25696.0,103.7161,104.1542,103.5866,103.7858,25696.0
2024-12-09 15:00:00,104.3,104.71,103.81,104.7,48048.0,103.8555,104.2637,103.3676,104.2538,48048.0
2024-12-09 15:30:00,104.65,104.83,104.11,104.21,156681.0,104.204,104.3832,103.6663,103.7658,156681.0
2024-12-10 09:30:00,104.26,104.34,100.62,102.04,52295.0,103.8156,103.8953,100.1911,101.6051,52295.0
2024-12-10 10:00:00,102.25,102.92,101.89,102.89,25786.0,101.8142,102.4813,101.4557,102.4515,25786.0
2024-12-10 10:30:00,103.05,103.62,102.93,103.47,16311.0,102.6108,103.1784,102.4913,103.029,16311.0
2024-12-10 11:00:00,103.5,103.82,103.34,103.67,8086.0,103.0589,103.3775,102.8996,103.2282,8086.0
2024-12-10 11:30:00,103.64,103.64,103.39,103.45,9525.0,103.1983,103.1983,102.9493,103.0091,9525.0
2024-12-10 12:00:00,103.5,103.58,103.0,103.09,7374.0,103.0589,103.1385,102.561,102.6506,7374.0
2024-12-10 12:30:00,103.09,103.37,102.87,102.97,10111.0,102.6506,102.9294,102.4316,102.5311,10111.0
2024-12-10 13:00:00,103.0,103.27,102.96,103.15,8769.0,102.561,102.8299,102.5212,102.7104,8769.0
2024-12-10 13:30:00,103.05,103.16,102.65,102.86,10981.0,102.6108,102.7203,102.2125,102.4216,10981.0
2024-12-10 14:00:00,102.84,103.4,102.83,103.4,14302.0,102.4017,102.9593,102.3917,102.9593,14302.0
2024-12-10 14:30:00,103.32,103.73,103.24,103.71,20971.0,102.8796,103.2879,102.8,103.268,20971.0
2024-12-10 15:00:00,103.73,103.93,103.7,103.9,35541.0,103.2879,103.487,103.258,103.4572,35541.0
2024-12-10 15:30:00,103.9,103.91,103.25,103.67,115938.0,103.4572,103.4671,102.8099,103.2282,115938.0
2024-12-11 09:30:00,104.35,104.79,102.68,103.5,21984.0,103.9053,104.3434,102.2424,103.0589,21984.0
2024-12-11 10:00:00,103.27,103.34,102.44,102.78,21990.0,102.8299,102.8996,102.0034,102.3419,21990.0
2024-12-11 10:30:00,102.71,103.23,102.5,103.16,8785.0,102.2722,102.79,102.0631,102.7203,8785.0
2024-12-11 11:00:00,103.08,103.29,102.51,103.28,12341.0,102.6407,102.8498,102.0731,102.8398,12341.0
2024-12-11 11:30:00,103.31,103.91,103.21,103.65,35483.0,102.8697,103.4671,102.7701,103.2082,35483.0
2024-12-11 12:00:00,103.69,103.69,103.32,103.47,16068.0,103.2481,103.2481,102.8796,103.029,16068.0
2024-12-11 12:30:00,103.45,104.0,103.19,103.96,15183.0,103.0091,103.5567,102.7502,103.5169,15183.0
2024-12-11 13:00:00,104.08,104.2,103.53,103.82,21321.0,103.6364,103.7559,103.0887,103.3775,21321.0
2024-12-11 13:30:00,103.75,104.38,103.52,104.1,39114.0,103.3078,103.9351,103.0788,103.6563,39114.0
2024-12-11 14:00:00,104.05,104.52,103.92,104.39,15260.0,103.6065,104.0745,103.4771,103.9451,15260.0
2024-12-11 14:30:00,104.45,104.93,104.38,104.88,14644.0,104.0048,104.4828,103.9351,104.433,14644.0
2024-12-11 15:00:00,104.94,105.11,104.9,105.08,11515.0,104.4927,104.662,104.4529,104.6321,11515.0
2024-12-11 15:30:00,105.02,105.43,104.81,105.08,89891.0,104.5724,104.9806,104.3633,104.6321,89891.0
2024-12-12 09:30:00,105.79,107.18,105.37,106.52,29625.0,105.3391,106.7232,104.9209,106.066,29625.0
2024-12-12 10:00:00,106.46,106.65,105.47,105.55,21007.0,106.0063,106.1954,105.0205,105.1001,21007.0
2024-12-12 10:30:00,105.55,105.7,104.64,105.06,18101.0,105.1001,105.2495,104.194,104.6122,18101.0
2024-12-12 11:00:00,105.21,105.3,104.96,105.23,8645.0,104.7616,104.8512,104.5127,104.7815,8645.0
2024-12-12 11:30:00,105.23,105.28,104.99,105.1,5310.0,104.7815,104.8313,104.5425,104.6521,5310.0
2024-12-12 12:00:00,105.02,105.24,104.6,104.6,14391.0,104.5724,104.7915,104.1542,104.1542,14391.0
2024-12-12 12:30:00,104.56,104.71,104.25,104.64,15962.0,104.1144,104.2637,103.8057,104.194,15962.0
2024-12-12 13:00:00,104.62,104.84,104.47,104.78,5910.0,104.1741,104.3932,104.0247,104.3334,5910.0
2024-12-12 13:30:00,104.7,104.89,104.59,104.8,5947.0,104.2538,104.443,104.1442,104.3533,5947.0
2024-12-12 14:00:00,104.72,104.74,104.41,104.53,10494.0,104.2737,104.2936,103.965,104.0845,10494.0
2024-12-12 14:30:00,104.47,104.56,104.24,104.33,8191.0,104.0247,104.1144,103.7957,103.8853,8191.0
2024-12-12 15:00:00,104.33,105.64,104.28,105.34,18604.0,103.8853,105.1898,103.8356,104.891,18604.0
2024-12-12 15:30:00,105.34,105.38,104.32,104.54,80938.0,104.891,104.9309,103.8754,104.0944,80938.0
2024-12-13 09:30:00,104.54,104.7,103.7,104.58,11626.0,104.0944,104.2538,103.258,104.1343,11626.0
2024-12-13 10:00:00,104.63,104.84,104.33,104.84,29666.0,104.1841,104.3932,103.8853,104.3932,29666.0
2024-12-13 10:30:00,104.83,105.29,104.47,104.8,34520.0,104.3832,104.8412,104.0247,104.3533,34520.0
2024-12-13 11:00:00,104.8,105.05,104.66,104.97,18462.0,104.3533,104.6023,104.2139,104.5226,18462.0
2024-12-13 11:30:00,104.97,105.25,104.94,105.1,7487.0,104.5226,104.8014,104.4927,104.6521,7487.0
2024-12-13 12:00:00,105.12,105.16,104.77,104.83,7906.0,104.672,104.7118,104.3235,104.3832,7906.0
2024-12-13 12:30:00,104.77,105.47,104.5,105.4,21213.0,104.3235,105.0205,104.0546,104.9508,21213.0
2024-12-13 13:00:00,105.44,105.56,105.05,105.42,13366.0,104.9906,105.1101,104.6023,104.9707,13366.0
2024-12-13 13:30:00,105.5,105.64,105.26,105.32,17883.0,105.0504,105.1898,104.8114,104.8711,17883.0
2024-12-13 14:00:00,105.32,105.49,105.31,105.37,30644.0,104.8711,105.0404,104.8612,104.9209,30644.0
2024-12-13 14:30:00,105.36,105.48,105.11,105.22,12918.0,104.9109,105.0304,104.662,104.7715,12918.0
2024-12-13 15:00:00,105.27,105.47,105.04,105.18,21091.0,104.8213,105.0205,104.5923,104.7317,21091.0
2024-12-13 15:30:00,105.19,105.84,105.19,105.42,89769.0,104.7417,105.3889,104.7417,104.9707,89769.0
2024-12-16 09:30:00,105.11,105.5,104.57,105.36,13772.0,104.662,105.0504,104.1243,104.9109,13772.0
2024-12-16 10:00:00,105.26,105.99,105.15,105.86,27227.0,104.8114,105.5383,104.7018,105.4088,27227.0
2024-12-16 10:30:00,105.81,106.14,105.51,105.86,16692.0,105.359,105.6876,105.0603,105.4088,16692.0
2024-12-16 11:00:00,105.77,106.92,105.53,106.42,28584.0,105.3192,106.4643,105.0802,105.9664,28584.0
2024-12-16 11:30:00,106.27,107.57,106.27,107.34,31458.0,105.8171,107.1115,105.8171,106.8825,31458.0
2024-12-16 12:00:00,107.34,107.34,105.92,106.14,60806.0,106.8825,106.8825,105.4686,105.6876,60806.0
2024-12-16 12:30:00,106.05,106.34,105.94,106.34,20166.0,105.598,105.8868,105.4885,105.8868,20166.0
2024-12-16 13:00:00,106.53,106.85,106.41,106.85,7113.0,106.076,106.3946,105.9565,106.3946,7113.0
2024-12-16 13:30:00,106.93,107.17,106.77,107.04,8307.0,106.4743,106.7132,106.3149,106.5838,8307.0
2024-12-16 14:00:00,107.02,107.02,106.41,106.5,7368.0,106.5639,106.5639,105.9565,106.0461,7368.0
2024-12-16 14:30:00,106.49,106.54,106.36,106.48,7500.0,106.0361,106.0859,105.9067,106.0262,7500.0
2024-12-16 15:00:00,106.5,106.82,106.41,106.71,12645.0,106.0461,106.3647,105.9565,106.2552,12645.0
2024-12-16 15:30:00,106.71,106.88,106.47,106.8,85070.0,106.2552,106.4245,106.0162,106.3448,85070.0
2024-12-17 09:30:00,105.6,107.24,105.33,107.01,35008.0,105.1499,106.7829,104.8811,106.5539,35008.0
2024-12-17 10:00:00,106.9,107.01,106.09,106.4,27862.0,106.4444,106.5539,105.6378,105.9465,27862.0
2024-12-17 10:30:00,106.53,106.85,106.38,106.52,14488.0,106.076,106.3946,105.9266,106.066,14488.0
2024-12-17 11:00:00,106.51,107.18,106.51,106.91,23333.0,106.056,106.7232,106.056,106.4543,23333.0
2024-12-17 11:30:00,106.96,107.01,106.67,106.95,12948.0,106.5041,106.5539,106.2154,106.4942,12948.0
2024-12-17 12:00:00,106.87,106.98,106.68,106.68,9625.0,106.4145,106.524,106.2253,106.2253,9625.0
2024-12-17 12:30:00,106.75,107.04,106.74,106.79,12002.0,106.295,106.5838,106.2851,106.3349,12002.0
2024-12-17 13:00:00,106.93,106.93,106.19,106.28,33105.0,106.4743,106.4743,105.7374,105.827,33105.0
2024-12-17 13:30:00,106.27,106.33,105.89,105.98,23362.0,105.8171,105.8768,105.4387,105.5283,23362.0
2024-12-17 14:00:00,105.98,106.15,105.85,106.03,22484.0,105.5283,105.6976,105.3989,105.5781,22484.0
2024-12-17 14:30:00,105.99,106.0,105.24,105.52,27123.0,105.5383,105.5482,104.7915,105.0703,27123.0
2024-12-17 15:00:00,105.5,105.9,105.41,105.59,20451.0,105.0504,105.4486,104.9607,105.14,20451.0
2024-12-17 15:30:00,105.65,106.11,105.55,105.76,97282.0,105.1997,105.6578,105.1001,105.3092,97282.0
2024-12-18 09:30:00,105.54,106.31,104.73,106.08,16329.0,105.0902,105.8569,104.2836,105.6279,16329.0
2024-12-18 10:00:00,106.08,106.43,105.09,105.5,34914.0,105.6279,105.9764,104.6421,105.0504,34914.0
2024-12-18 10:30:00,105.35,105.63,105.03,105.45,19234.0,104.901,105.1798,104.5824,105.0006,19234.0
2024-12-18 11:00:00,105.45,105.78,105.4,105.65,9704.0,105.0006,105.3292,104.9508,105.1997,9704.0
2024-12-18 11:30:00,105.6,105.79,105.57,105.79,11203.0,105.1499,105.3391,105.1201,105.3391,11203.0
2024-12-18 12:00:00,105.8,105.94,105.51,105.63,15114.0,105.3491,105.4885,105.0603,105.1798,15114.0
2024-12-18 12:30:00,105.63,105.73,105.11,105.37,18898.0,105.1798,105.2794,104.662,104.9209,18898.0
2024-12-18 13:00:00,105.4,105.65,105.25,105.59,10321.0,104.9508,105.1997,104.8014,105.14,10321.0
2024-12-18 13:30:00,105.68,106.02,105.65,105.96,7996.0,105.2296,105.5681,105.1997,105.5084,7996.0
2024-12-18 14:00:00,105.96,106.17,104.79,104.88,24202.0,105.5084,105.7175,104.3434,104.433,24202.0
2024-12-18 14:30:00,104.88,105.36,103.88,104.02,26851.0,104.433,104.9109,103.4373,103.5767,26851.0
2024-12-18 15:00:00,104.0,105.55,103.97,105.18,118821.0,103.5567,105.1001,103.5269,104.7317,118821.0
2024-12-18 15:30:00,105.18,105.22,103.9,104.52,275945.0,104.7317,104.7715,103.4572,104.0745,275945.0
2024-12-19 09:30:00,104.85,105.69,104.3,105.24,29301.0,104.4031,105.2395,103.8555,104.7915,29301.0
2024-12-19 10:00:00,105.32,105.32,104.06,104.1,21272.0,104.8711,104.8711,103.6165,103.6563,21272.0
2024-12-19 10:30:00,104.09,105.43,104.09,104.96,22009.0,103.6464,104.9806,103.6464,104.5127,22009.0
2024-12-19 11:00:00,104.96,105.58,104.82,105.41,22298.0,104.5127,105.13,104.3732,104.9607,22298.0
2024-12-19 11:30:00,105.55,106.24,105.52,105.8,13750.0,105.1001,105.7872,105.0703,105.3491,13750.0
2024-12-19 12:00:00,105.79,105.9,105.42,105.57,20156.0,105.3391,105.4486,104.9707,105.1201,20156.0
2024-12-19 12:30:00,105.55,105.85,105.51,105.58,12744.0,105.1001,105.3989,105.0603,105.13,12744.0
2024-12-19 13:00:00,105.54,106.3,105.11,106.27,43161.0,105.0902,105.8469,104.662,105.8171,43161.0
2024-12-19 13:30:00,106.3,106.64,106.09,106.56,13098.0,105.8469,106.1855,105.6378,106.1058,13098.0
2024-12-19 14:00:00,106.56,106.56,106.14,106.35,15112.0,106.1058,106.1058,105.6876,105.8967,15112.0
2024-12-19 14:30:00,106.32,106.62,106.0,106.11,20555.0,105.8669,106.1656,105.5482,105.6578,20555.0
2024-12-19 15:00:00,106.02,106.61,106.02,106.33,45358.0,105.5681,106.1556,105.5681,105.8768,45358.0
2024-12-19 15:30:00,106.33,106.33,105.54,105.91,132033.0,105.8768,105.8768,105.0902,105.4586,132033.0
2024-12-20 09:30:00,106.0,107.43,105.46,106.13,83357.0,105.5482,106.9721,105.0105,105.6777,83357.0
2024-12-20 10:00:00,106.43,106.83,105.59,106.78,9607.0,105.9764,106.3747,105.14,106.3249,9607.0
2024-12-20 10:30:00,106.99,107.62,106.96,107.39,7365.0,106.534,107.1613,106.5041,106.9323,7365.0
2024-12-20 11:00:00,107.54,108.53,107.54,108.29,17259.0,107.0817,108.0674,107.0817,107.8285,17259.0
2024-12-20 11:30:00,108.29,109.54,108.28,109.25,26307.0,107.8285,109.0731,107.8185,108.7844,26307.0
2024-12-20 12:00:00,109.23,109.53,108.86,109.4,21147.0,108.7645,109.0632,108.396,108.9337,21147.0
2024-12-20 12:30:00,109.38,110.09,109.31,109.66,33714.0,108.9138,109.6208,108.8441,109.1926,33714.0
2024-12-20 13:00:00,109.58,109.58,108.69,108.69,14940.0,109.113,109.113,108.2268,108.2268,14940.0
2024-12-20 13:30:00,108.73,108.98,108.52,108.86,20121.0,108.2666,108.5155,108.0575,108.396,20121.0
2024-12-20 14:00:00,108.92,109.74,108.79,109.54,25160.0,108.4558,109.2723,108.3263,109.0731,25160.0
2024-12-20 14:30:00,109.42,109.6,109.12,109.45,29138.0,108.9536,109.1329,108.6549,108.9835,29138.0
2024-12-20 15:00:00,109.48,109.84,109.41,109.79,36321.0,109.0134,109.3719,108.9437,109.3221,36321.0
2024-12-20 15:30:00,109.82,110.24,109.22,109.5,130761.0,109.3519,109.7701,108.7545,109.0333,130761.0
2024-12-23 09:30:00,108.85,109.32,108.2,108.7,25928.0,108.3861,108.8541,107.7388,108.2367,25928.0
2024-12-23 10:00:00,108.5,108.86,108.24,108.83,18730.0,108.0376,108.396,107.7787,108.3662,18730.0
2024-12-23 10:30:00,108.94,109.11,108.55,108.82,7488.0,108.4757,108.645,108.0874,108.3562,7488.0
2024-12-23 11:00:00,108.81,108.91,108.3,108.54,11130.0,108.3462,108.4458,107.8384,108.0774,11130.0
2024-12-23 11:30:00,108.57,109.2,108.54,108.98,10209.0,108.1073,108.7346,108.0774,108.5155,10209.0
2024-12-23 12:00:00,109.07,109.07,108.65,108.84,6544.0,108.6051,108.6051,108.1869,108.3761,6544.0
2024-12-23 12:30:00,108.73,108.92,108.35,108.69,10031.0,108.2666,108.4558,107.8882,108.2268,10031.0
2024-12-23 13:00:00,108.69,108.79,108.39,108.68,25110.0,108.2268,108.3263,107.928,108.2168,25110.0
2024-12-23 13:30:00,108.71,108.72,108.22,108.58,14873.0,108.2467,108.2566,107.7588,108.1172,14873.0
2024-12-23 14:00:00,108.56,108.67,108.37,108.56,14334.0,108.0973,108.2068,107.9081,108.0973,14334.0
2024-12-23 14:30:00,108.63,109.09,108.49,108.81,14221.0,108.167,108.625,108.0276,108.3462,14221.0
2024-12-23 15:00:00,108.87,109.16,108.86,108.92,9188.0,108.406,108.6948,108.396,108.4558,9188.0
2024-12-23 15:30:00,108.95,109.66,108.79,109.49,59717.0,108.4856,109.1926,108.3263,109.0233,59717.0
2024-12-24 09:30:00,109.33,109.65,109.02,109.39,8158.0,108.864,109.1827,108.5553,108.9238,8158.0
2024-12-24 10:00:00,109.39,109.39,108.64,109.37,10081.0,108.9238,108.9238,108.177,108.9039,10081.0
2024-12-24 10:30:00,109.25,109.59,109.05,109.34,7618.0,108.7844,109.1229,108.5852,108.874,7618.0
2024-12-24 11:00:00,109.41,109.77,109.32,109.68,6857.0,108.9437,109.3022,108.8541,109.2125,6857.0
2024-12-24 11:30:00,109.64,110.24,109.56,110.24,11486.0,109.1727,109.7701,109.093,109.7701,11486.0
2024-12-24 12:00:00,110.2,110.4,109.99,110.33,10417.0,109.7303,109.9295,109.5212,109.8598,10417.0
2024-12-24 12:30:00,110.28,110.92,109.94,110.71,34261.0,109.81,110.4472,109.4714,110.2381,34261.0
2024-12-26 09:30:00,110.03,110.69,109.04,109.8,10004.0,109.561,110.2182,108.5753,109.332,10004.0
2024-12-26 10:00:00,109.8,110.43,109.57,110.28,17430.0,109.332,109.9593,109.103,109.81,17430.0
2024-12-26 10:30:00,110.28,110.51,110.04,110.38,13927.0,109.81,110.039,109.571,109.9096,13927.0
2024-12-26 11:00:00,110.36,110.78,110.35,110.49,10884.0,109.8896,110.3078,109.8797,110.0191,10884.0
2024-12-26 11:30:00,110.63,110.8,110.29,110.64,13644.0,110.1585,110.3278,109.8199,110.1684,13644.0
2024-12-26 12:00:00,110.56,110.59,110.21,110.25,6234.0,110.0888,110.1187,109.7403,109.7801,6234.0
2024-12-26 12:30:00,110.26,110.41,110.21,110.21,6471.0,109.7901,109.9394,109.7403,109.7403,6471.0
2024-12-26 13:00:00,110.23,110.82,110.23,110.61,7716.0,109.7602,110.3477,109.7602,110.1386,7716.0
2024-12-26 13:30:00,110.51,110.6,110.33,110.34,6873.0,110.039,110.1286,109.8598,109.8697,6873.0
2024-12-26 14:00:00,110.41,110.5,110.34,110.45,4117.0,109.9394,110.029,109.8697,109.9793,4117.0
2024-12-26 14:30:00,110.45,110.72,110.44,110.55,6417.0,109.9793,110.2481,109.9693,110.0788,6417.0
2024-12-26 15:00:00,110.53,110.61,110.32,110.38,7168.0,110.0589,110.1386,109.8498,109.9096,7168.0
2024-12-26 15:30:00,110.32,111.17,110.27,110.79,43942.0,109.8498,110.6962,109.8,110.3178,43942.0
2024-12-27 09:30:00,109.93,110.5,109.09,110.12,14054.0,109.4615,110.029,108.625,109.6507,14054.0
2024-12-27 10:00:00,109.9,110.12,109.02,109.08,13934.0,109.4316,109.6507,108.5553,108.6151,13934.0
2024-12-27 10:30:00,109.02,109.47,108.64,108.64,12019.0,108.5553,109.0034,108.177,108.177,12019.0
2024-12-27 11:00:00,108.77,109.23,108.56,109.18,5465.0,108.3064,108.7645,108.0973,108.7147,5465.0
2024-12-27 11:30:00,109.21,109.34,108.67,108.7,7279.0,108.7445,108.874,108.2068,108.2367,7279.0
2024-12-27 12:00:00,108.93,108.94,108.58,108.8,5545.0,108.4657,108.4757,108.1172,108.3363,5545.0
2024-12-27 12:30:00,108.8,108.88,108.42,108.88,6357.0,108.3363,108.4159,107.9579,108.4159,6357.0
2024-12-27 13:00:00,108.81,108.91,108.67,108.81,5188.0,108.3462,108.4458,108.2068,108.3462,5188.0
2024-12-27 13:30:00,108.81,108.91,108.8,108.9,4584.0,108.3462,108.4458,108.3363,108.4359,4584.0
2024-12-27 14:00:00,108.95,109.35,108.81,109.29,15011.0,108.4856,108.8839,108.3462,108.8242,15011.0
2024-12-27 14:30:00,109.29,109.58,109.18,109.57,9052.0,108.8242,109.113,108.7147,109.103,9052.0
2024-12-27 15:00:00,109.57,109.57,109.3,109.43,13457.0,109.103,109.103,108.8342,108.9636,13457.0
2024-12-27 15:30:00,109.35,109.74,109.18,109.51,38916.0,108.8839,109.2723,108.7147,109.0433,38916.0
2024-12-30 09:30:00,108.32,108.72,107.25,107.78,15427.0,107.8583,108.2566,106.7929,107.3206,15427.0
2024-12-30 10:00:00,107.69,108.19,107.3,108.04,13784.0,107.231,107.7289,106.8427,107.5795,13784.0
2024-12-30 10:30:00,107.97,109.25,107.9,109.25,15002.0,107.5098,108.7844,107.4401,108.7844,15002.0
2024-12-30 11:00:00,109.2,110.07,109.08,109.93,21928.0,108.7346,109.6009,108.6151,109.4615,21928.0
2024-12-30 11:30:00,109.78,109.97,109.57,109.73,11482.0,109.3121,109.5013,109.103,109.2623,11482.0
2024-12-30 12:00:00,109.89,110.15,109.69,109.98,10169.0,109.4216,109.6805,109.2225,109.5113,10169.0
2024-12-30 12:30:00,109.94,110.12,109.74,109.82,12502.0,109.4714,109.6507,109.2723,109.3519,12502.0
2024-12-30 13:00:00,109.88,110.21,109.87,110.05,18665.0,109.4117,109.7403,109.4017,109.581,18665.0
2024-12-30 13:30:00,110.15,110.78,109.93,110.71,9358.0,109.6805,110.3078,109.4615,110.2381,9358.0
2024-12-30 14:00:00,110.53,111.06,110.35,111.05,9017.0,110.0589,110.5867,109.8797,110.5767,9017.0
2024-12-30 14:30:00,111.05,111.05,110.38,110.67,10439.0,110.5767,110.5767,109.9096,110.1983,10439.0
2024-12-30 15:00:00,110.67,110.95,110.47,110.84,7115.0,110.1983,110.4771,109.9992,110.3676,7115.0
2024-12-30 15:30:00,110.76,110.76,109.95,109.98,56281.0,110.2879,110.2879,109.4814,109.5113,56281.0
2024-12-31 09:30:00,110.89,111.57,110.36,110.91,19418.0,110.4174,111.0945,109.8896,110.4373,19418.0
2024-12-31 10:00:00,110.88,111.52,110.38,111.35,28751.0,110.4074,111.0447,109.9096,110.8754,28751.0
2024-12-31 10:30:00,111.18,111.28,110.99,111.19,10445.0,110.7061,110.8057,110.517,110.7161,10445.0
2024-12-31 11:00:00,111.16,111.23,110.68,110.69,11130.0,110.6862,110.7559,110.2083,110.2182,11130.0
2024-12-31 11:30:00,110.84,110.93,110.54,110.58,9027.0,110.3676,110.4572,110.0689,110.1087,9027.0
2024-12-31 12:00:00,110.67,111.0,110.48,110.71,14183.0,110.1983,110.5269,110.0091,110.2381,14183.0
2024-12-31 12:30:00,110.6,111.0,110.44,111.0,6678.0,110.1286,110.5269,109.9693,110.5269,6678.0
2024-12-31 13:00:00,110.9,111.0,110.57,110.58,18085.0,110.4273,110.5269,110.0987,110.1087,18085.0
2024-12-31 13:30:00,110.54,111.2,110.53,111.07,10746.0,110.0689,110.7261,110.0589,110.5966,10746.0
2024-12-31 14:00:00,111.07,111.42,110.94,111.41,17370.0,110.5966,110.9451,110.4672,110.9352,17370.0
2024-12-31 14:30:00,111.23,111.52,111.0,111.42,16431.0,110.7559,111.0447,110.5269,110.9451,16431.0
2024-12-31 15:00:00,111.33,111.44,111.08,111.21,15748.0,110.8555,110.965,110.6066,110.736,15748.0
2024-12-31 15:30:00,111.2,111.58,110.7,111.47,61076.0,110.7261,111.1044,110.2282,110.9949,61076.0
2025-01-02 09:30:00,111.53,112.5,110.54,112.39,36355.0,111.0547,112.0205,110.0689,111.911,36355.0
2025-01-02 10:00:00,112.39,113.12,111.36,111.61,36566.0,111.911,112.6379,110.8854,111.1343,36566.0
2025-01-02 10:30:00,111.75,112.21,111.5,111.98,24439.0,111.2737,111.7318,111.0248,111.5027,24439.0
2025-01-02 11:00:00,111.86,112.07,111.54,111.97,23641.0,111.3832,111.5923,111.0646,111.4928,23641.0
2025-01-02 11:30:00,111.96,112.28,111.96,112.2,22764.0,111.4828,111.8015,111.4828,111.7218,22764.0
2025-01-02 12:00:00,112.27,112.72,112.25,112.4,9645.0,111.7915,112.2396,111.7716,111.9209,9645.0
2025-01-02 12:30:00,112.23,112.23,111.77,112.19,12196.0,111.7517,111.7517,111.2936,111.7118,12196.0
2025-01-02 13:00:00,112.13,112.13,111.66,111.71,15634.0,111.6521,111.6521,111.1841,111.2339,15634.0
2025-01-02 13:30:00,111.67,111.83,111.37,111.77,19553.0,111.1941,111.3534,110.8953,111.2936,19553.0
2025-01-02 14:00:00,111.78,112.18,111.72,112.18,20374.0,111.3036,111.7019,111.2438,111.7019,20374.0
2025-01-02 14:30:00,112.16,112.48,112.07,112.38,21638.0,111.682,112.0006,111.5923,111.901,21638.0
2025-01-02 15:00:00,112.38,112.82,112.36,112.68,22057.0,111.901,112.3392,111.8811,112.1997,22057.0
2025-01-02 15:30:00,112.63,112.75,112.02,112.27,97241.0,112.15,112.2695,111.5426,111.7915,97241.0
2025-01-03 09:30:00,112.63,112.66,110.95,110.95,15564.0,112.15,112.1798,110.4771,110.4771,15564.0
2025-01-03 10:00:00,111.01,112.16,110.92,111.92,53637.0,110.5369,111.682,110.4472,111.443,53637.0
2025-01-03 10:30:00,111.89,112.39,111.65,112.11,23999.0,111.4131,111.911,111.1741,111.6322,23999.0
2025-01-03 11:00:00,112.08,112.39,111.57,112.13,21714.0,111.6023,111.911,111.0945,111.6521,21714.0
2025-01-03 11:30:00,112.09,112.29,111.87,111.87,13346.0,111.6123,111.8114,111.3932,111.3932,13346.0
2025-01-03 12:00:00,111.98,112.34,111.89,112.22,12831.0,111.5027,111.8612,111.4131,111.7417,12831.0
2025-01-03 12:30:00,112.29,112.35,111.59,112.04,14613.0,111.8114,111.8712,111.1144,111.5625,14613.0
2025-01-03 13:00:00,112.02,112.09,111.87,111.99,8815.0,111.5426,111.6123,111.3932,111.5127,8815.0
2025-01-03 13:30:00,111.94,112.04,111.4,111.42,14853.0,111.4629,111.5625,110.9252,110.9451,14853.0
2025-01-03 14:00:00,111.45,111.45,111.11,111.33,24591.0,110.975,110.975,110.6364,110.8555,24591.0
2025-01-03 14:30:00,111.34,111.66,111.2,111.45,17613.0,110.8655,111.1841,110.7261,110.975,17613.0
2025-01-03 15:00:00,111.34,111.59,111.31,111.53,16484.0,110.8655,111.1144,110.8356,111.0547,16484.0
2025-01-03 15:30:00,111.48,111.69,111.16,111.57,86027.0,111.0049,111.214,110.6862,111.0945,86027.0
2025-01-06 09:30:00,111.31,113.45,111.31,112.48,39154.0,111.0748,113.2103,111.0748,112.2423,39154.0
2025-01-06 10:00:00,112.38,112.84,112.04,112.77,28565.0,112.1425,112.6016,111.8033,112.5317,28565.0
2025-01-06 10:30:00,112.76,112.84,112.38,112.52,17422.0,112.5217,112.6016,112.1425,112.2822,17422.0
2025-01-06 11:00:00,112.41,113.4,112.32,113.37,31522.0,112.1725,113.1604,112.0827,113.1304,31522.0
2025-01-06 11:30:00,113.47,113.89,113.43,113.67,13337.0,113.2302,113.6493,113.1903,113.4298,13337.0
2025-01-06 12:00:00,113.73,113.73,113.17,113.27,16424.0,113.4897,113.4897,112.9309,113.0307,16424.0
2025-01-06 12:30:00,113.21,113.27,112.88,113.13,11614.0,112.9708,113.0307,112.6415,112.891,11614.0
2025-01-06 13:00:00,113.09,113.58,112.82,113.5,14172.0,112.851,113.34,112.5816,113.2602,14172.0
2025-01-06 13:30:00,113.5,113.62,112.92,113.3,33390.0,113.2602,113.3799,112.6814,113.0606,33390.0
2025-01-06 14:00:00,113.18,113.18,112.15,112.15,26605.0,112.9408,112.9408,111.913,111.913,26605.0
2025-01-06 14:30:00,112.15,112.32,111.97,112.03,21462.0,111.913,112.0827,111.7334,111.7933,21462.0
2025-01-06 15:00:00,112.04,112.22,111.99,112.0,22538.0,111.8033,111.9829,111.7534,111.7633,22538.0
2025-01-06 15:30:00,112.06,112.13,111.0,111.3,66934.0,111.8232,111.8931,110.7655,111.0648,66934.0
2025-01-07 09:30:00,112.21,112.21,111.3,111.73,14742.0,111.9729,111.9729,111.0648,111.4939,14742.0
2025-01-07 10:00:00,112.0,112.0,110.43,111.64,22732.0,111.7633,111.7633,110.1967,111.4041,22732.0
2025-01-07 10:30:00,111.79,112.18,111.1,112.18,13659.0,111.5538,111.943,110.8652,111.943,13659.0
2025-01-07 11:00:00,112.07,112.39,111.94,112.32,21085.0,111.8332,112.1525,111.7035,112.0827,21085.0
2025-01-07 11:30:00,112.34,112.39,111.96,112.14,17499.0,112.1026,112.1525,111.7234,111.903,17499.0
2025-01-07 12:00:00,112.26,112.8,112.08,112.59,22690.0,112.0228,112.5617,111.8432,112.3521,22690.0
2025-01-07 12:30:00,112.69,112.85,112.61,112.77,11229.0,112.4519,112.6115,112.3721,112.5317,11229.0
2025-01-07 13:00:00,112.76,113.25,112.75,113.06,14134.0,112.5217,113.0107,112.5118,112.8211,14134.0
2025-01-07 13:30:00,113.06,113.18,112.82,112.87,15545.0,112.8211,112.9408,112.5816,112.6315,15545.0
2025-01-07 14:00:00,112.83,112.83,112.35,112.37,7366.0,112.5916,112.5916,112.1126,112.1326,7366.0
2025-01-07 14:30:00,112.33,112.36,111.75,111.76,20785.0,112.0926,112.1226,111.5139,111.5239,20785.0
2025-01-07 15:00:00,111.76,111.77,110.92,110.98,21579.0,111.5239,111.5338,110.6856,110.7455,21579.0
2025-01-07 15:30:00,111.05,111.66,110.9,111.45,53871.0,110.8154,111.4241,110.6657,111.2145,53871.0
2025-01-08 09:30:00,112.47,112.75,110.98,111.17,41217.0,112.2324,112.5118,110.7455,110.9351,41217.0
2025-01-08 10:00:00,111.04,112.08,111.03,111.55,32618.0,110.8054,111.8432,110.7954,111.3143,32618.0
2025-01-08 10:30:00,111.55,112.24,111.4,112.2,22530.0,111.3143,112.0028,111.1646,111.9629,22530.0
2025-01-08 11:00:00,112.22,112.72,112.18,112.53,26580.0,111.9829,112.4818,111.943,112.2922,26580.0
2025-01-08 11:30:00,112.54,113.13,112.53,113.13,16456.0,112.3022,112.891,112.2922,112.891,16456.0
2025-01-08 12:00:00,113.16,113.86,113.15,113.7,23972.0,112.9209,113.6194,112.9109,113.4598,23972.0
2025-01-08 12:30:00,113.58,113.84,113.43,113.73,18394.0,113.34,113.5995,113.1903,113.4897,18394.0
2025-01-08 13:00:00,113.82,114.35,113.82,114.34,20172.0,113.5795,114.1084,113.5795,114.0984,20172.0
2025-01-08 13:30:00,114.29,114.29,113.74,114.03,22599.0,114.0485,114.0485,113.4997,113.7891,22599.0
2025-01-08 14:00:00,113.98,114.49,113.78,114.34,20405.0,113.7392,114.2481,113.5396,114.0984,20405.0
2025-01-08 14:30:00,114.27,114.27,113.85,114.16,10818.0,114.0285,114.0285,113.6094,113.9188,10818.0
2025-01-08 15:00:00,114.19,114.2,113.71,114.06,36991.0,113.9487,113.9587,113.4697,113.819,36991.0
2025-01-08 15:30:00,114.01,114.23,113.75,114.14,84346.0,113.7691,113.9886,113.5096,113.8988,84346.0
2025-01-10 09:30:00,112.78,113.47,111.43,112.06,31360.0,112.5417,113.2302,111.1945,111.8232,31360.0
2025-01-10 10:00:00,111.76,112.36,111.55,111.9,19912.0,111.5239,112.1226,111.3143,111.6636,19912.0
2025-01-10 10:30:00,111.92,112.24,111.88,112.19,12272.0,111.6835,112.0028,111.6436,111.9529,12272.0
2025-01-10 11:00:00,112.07,112.41,111.85,112.03,18895.0,111.8332,112.1725,111.6137,111.7933,18895.0
2025-01-10 11:30:00,112.09,112.69,112.05,112.51,22828.0,111.8532,112.4519,111.8132,112.2723,22828.0
2025-01-10 12:00:00,112.5,112.63,112.0,112.14,49348.0,112.2623,112.392,111.7633,111.903,49348.0
2025-01-10 12:30:00,112.15,112.49,112.05,112.39,19880.0,111.913,112.2523,111.8132,112.1525,19880.0
2025-01-10 13:00:00,112.31,112.89,112.26,112.88,24924.0,112.0727,112.6515,112.0228,112.6415,24924.0
2025-01-10 13:30:00,112.77,112.85,112.65,112.82,7665.0,112.5317,112.6115,112.412,112.5816,7665.0
2025-01-10 14:00:00,112.77,112.77,112.19,112.45,20752.0,112.5317,112.5317,111.9529,112.2124,20752.0
2025-01-10 14:30:00,112.44,112.55,112.23,112.47,18887.0,112.2024,112.3122,111.9929,112.2324,18887.0
2025-01-10 15:00:00,112.48,112.56,112.15,112.45,24097.0,112.2423,112.3222,111.913,112.2124,24097.0
2025-01-10 15:30:00,112.42,112.72,112.25,112.44,128701.0,112.1825,112.4818,112.0128,112.2024,128701.0
2025-01-13 09:30:00,111.76,113.01,111.47,112.94,15281.0,111.5239,112.7712,111.2345,112.7014,15281.0
2025-01-13 10:00:00,113.04,113.04,112.29,112.35,12719.0,112.8011,112.8011,112.0527,112.1126,12719.0
2025-01-13 10:30:00,112.39,112.64,112.16,112.61,13782.0,112.1525,112.402,111.923,112.3721,13782.0
2025-01-13 11:00:00,112.61,112.87,112.35,112.55,13588.0,112.3721,112.6315,112.1126,112.3122,13588.0
2025-01-13 11:30:00,112.4,112.51,112.18,112.25,18464.0,112.1625,112.2723,111.943,112.0128,18464.0
2025-01-13 12:00:00,112.26,112.78,112.17,112.52,14058.0,112.0228,112.5417,111.933,112.2822,14058.0
2025-01-13 12:30:00,112.63,113.12,112.5,113.12,8819.0,112.392,112.881,112.2623,112.881,8819.0
2025-01-13 13:00:00,113.19,113.19,112.9,113.08,10604.0,112.9508,112.9508,112.6614,112.8411,10604.0
2025-01-13 13:30:00,113.12,113.36,112.72,112.96,9475.0,112.881,113.1205,112.4818,112.7213,9475.0
2025-01-13 14:00:00,112.93,113.1,112.88,113.05,6298.0,112.6914,112.861,112.6415,112.8111,6298.0
2025-01-13 14:30:00,113.05,113.15,112.85,113.03,5605.0,112.8111,112.9109,112.6115,112.7912,5605.0
2025-01-13 15:00:00,112.92,113.04,112.83,112.86,8166.0,112.6814,112.8011,112.5916,112.6215,8166.0
2025-01-13 15:30:00,112.82,113.14,112.7,112.98,50547.0,112.5816,112.9009,112.4619,112.7413,50547.0
2025-01-14 09:30:00,113.6,114.5,113.51,113.98,12065.0,113.36,114.2581,113.2702,113.7392,12065.0
2025-01-14 10:00:00,114.12,114.27,113.84,114.05,6680.0,113.8789,114.0285,113.5995,113.809,6680.0
2025-01-14 10:30:00,114.09,114.21,113.92,114.07,6659.0,113.8489,113.9687,113.6793,113.829,6659.0
2025-01-14 11:00:00,113.99,114.16,113.8,114.08,10200.0,113.7491,113.9188,113.5595,113.8389,10200.0
2025-01-14 11:30:00,114.08,114.29,113.68,113.68,8187.0,113.8389,114.0485,113.4398,113.4398,8187.0
2025-01-14 12:00:00,113.67,114.04,113.67,113.85,2805.0,113.4298,113.799,113.4298,113.6094,2805.0
2025-01-14 12:30:00,113.74,114.01,113.74,113.85,1748.0,113.4997,113.7691,113.4997,113.6094,1748.0
2025-01-14 13:00:00,113.97,114.36,113.94,114.3,10798.0,113.7292,114.1184,113.6992,114.0585,10798.0
2025-01-14 13:30:00,114.33,114.73,114.3,114.59,6371.0,114.0884,114.4876,114.0585,114.3479,6371.0
2025-01-14 14:00:00,114.58,114.69,114.42,114.51,14922.0,114.3379,114.4477,114.1782,114.268,14922.0
2025-01-14 14:30:00,114.51,114.53,113.63,113.72,8708.0,114.268,114.288,113.3899,113.4797,8708.0
2025-01-14 15:00:00,113.7,113.7,113.1,113.66,17080.0,113.4598,113.4598,112.861,113.4198,17080.0
2025-01-14 15:30:00,113.51,114.13,113.37,114.08,59521.0,113.2702,113.8888,113.1304,113.8389,59521.0
2025-01-15 09:30:00,115.01,116.17,114.95,116.17,17474.0,114.767,115.9245,114.7071,115.9245,17474.0
2025-01-15 10:00:00,116.01,116.22,115.4,115.43,26152.0,115.7649,115.9744,115.1562,115.1861,26152.0
2025-01-15 10:30:00,115.4,115.51,115.19,115.41,5686.0,115.1562,115.2659,114.9466,115.1661,5686.0
2025-01-15 11:00:00,115.55,115.88,115.27,115.6,13074.0,115.3058,115.6351,115.0264,115.3557,13074.0
2025-01-15 11:30:00,115.51,115.65,115.18,115.48,11097.0,115.2659,115.4056,114.9366,115.236,11097.0
2025-01-15 12:00:00,115.48,115.49,114.91,114.96,9099.0,115.236,115.246,114.6672,114.7171,9099.0
2025-01-15 12:30:00,114.97,115.05,114.54,114.67,10964.0,114.7271,114.8069,114.298,114.4277,10964.0
2025-01-15 13:00:00,114.78,115.22,114.78,115.16,13384.0,114.5375,114.9765,114.5375,114.9167,13384.0
2025-01-15 13:30:00,115.25,115.83,115.21,115.58,11522.0,115.0065,115.5853,114.9666,115.3358,11522.0
2025-01-15 14:00:00,115.64,115.68,115.45,115.63,10270.0,115.3957,115.4356,115.2061,115.3857,10270.0
2025-01-15 14:30:00,115.65,115.9,115.65,115.81,4365.0,115.4056,115.6551,115.4056,115.5653,4365.0
2025-01-15 15:00:00,115.9,116.54,115.86,116.3,24767.0,115.6551,116.2938,115.6152,116.0543,24767.0
2025-01-15 15:30:00,116.24,116.3,115.99,116.22,38849.0,115.9944,116.0543,115.7449,115.9744,38849.0
2025-01-16 09:30:00,116.24,116.9,115.25,116.3,13049.0,115.9944,116.653,115.0065,116.0543,13049.0
2025-01-16 10:00:00,116.2,116.21,115.53,115.76,6695.0,115.9545,115.9644,115.2859,115.5154,6695.0
2025-01-16 10:30:00,116.05,116.05,115.26,115.64,10491.0,115.8048,115.8048,115.0165,115.3957,10491.0
2025-01-16 11:00:00,115.65,115.95,115.64,115.85,5134.0,115.4056,115.705,115.3957,115.6052,5134.0
2025-01-16 11:30:00,115.88,116.33,115.76,116.04,5608.0,115.6351,116.0842,115.5154,115.7948,5608.0
2025-01-16 12:00:00,115.92,116.16,115.85,116.14,5297.0,115.6751,115.9146,115.6052,115.8946,5297.0
2025-01-16 12:30:00,116.12,116.3,115.82,115.85,5395.0,115.8746,116.0543,115.5753,115.6052,5395.0
2025-01-16 13:00:00,115.94,116.31,115.89,116.13,6027.0,115.695,116.0642,115.6451,115.8846,6027.0
2025-01-16 13:30:00,116.43,116.49,115.99,116.19,3974.0,116.184,116.2439,115.7449,115.9445,3974.0
2025-01-16 14:00:00,116.29,116.35,115.91,116.21,26216.0,116.0443,116.1042,115.6651,115.9644,26216.0
2025-01-16 14:30:00,116.32,116.62,116.2,116.48,9200.0,116.0742,116.3736,115.9545,116.2339,9200.0
2025-01-16 15:00:00,116.48,116.63,116.42,116.52,8854.0,116.2339,116.3836,116.174,116.2738,8854.0
2025-01-16 15:30:00,116.57,117.41,116.57,117.24,36842.0,116.3237,117.1619,116.3237,116.9923,36842.0
2025-01-17 09:30:00,117.38,117.85,116.49,117.6,58505.0,117.132,117.601,116.2439,117.3515,58505.0
2025-01-17 10:00:00,117.76,118.44,117.76,118.15,11181.0,117.5112,118.1897,117.5112,117.9003,11181.0
2025-01-17 10:30:00,118.1,118.38,117.76,117.8,12117.0,117.8505,118.1299,117.5112,117.5511,12117.0
2025-01-17 11:00:00,117.81,118.12,117.65,117.86,8415.0,117.5611,117.8704,117.4014,117.611,8415.0
2025-01-17 11:30:00,118.04,118.78,118.0,118.71,10877.0,117.7906,118.529,117.7507,118.4592,10877.0
2025-01-17 12:00:00,118.65,118.87,118.49,118.84,12034.0,118.3993,118.6188,118.2396,118.5889,12034.0
2025-01-17 12:30:00,118.86,118.91,118.42,118.6,7813.0,118.6088,118.6587,118.1698,118.3494,7813.0
2025-01-17 13:00:00,118.54,118.63,118.21,118.29,4857.0,118.2895,118.3793,117.9602,118.0401,4857.0
2025-01-17 13:30:00,118.29,118.54,118.11,118.46,4411.0,118.0401,118.2895,117.8604,118.2097,4411.0
2025-01-17 14:00:00,118.46,118.57,118.33,118.34,6941.0,118.2097,118.3195,118.08,118.0899,6941.0
2025-01-17 14:30:00,118.28,118.28,118.01,118.21,4367.0,118.0301,118.0301,117.7606,117.9602,4367.0
2025-01-17 15:00:00,118.26,118.37,118.04,118.29,10077.0,118.0101,118.1199,117.7906,118.0401,10077.0
2025-01-17 15:30:00,118.19,118.67,118.13,118.34,49358.0,117.9403,118.4192,117.8804,118.0899,49358.0
2025-01-21 09:30:00,118.76,121.1,118.54,120.53,45555.0,118.5091,120.8441,118.2895,120.2753,45555.0
2025-01-21 10:00:00,120.72,120.76,120.09,120.53,24329.0,120.4649,120.5048,119.8362,120.2753,24329.0
2025-01-21 10:30:00,120.57,120.57,120.13,120.25,6121.0,120.3152,120.3152,119.8762,119.9959,6121.0
2025-01-21 11:00:00,120.25,120.86,120.06,120.68,20406.0,119.9959,120.6046,119.8063,120.425,20406.0
2025-01-21 11:30:00,120.59,120.59,120.27,120.38,8416.0,120.3352,120.3352,120.0159,120.1256,8416.0
2025-01-21 12:00:00,120.28,120.33,120.08,120.12,6441.0,120.0258,120.0757,119.8263,119.8662,6441.0
2025-01-21 12:30:00,120.12,120.45,120.12,120.25,10597.0,119.8662,120.1955,119.8662,119.9959,10597.0
2025-01-21 13:00:00,120.25,120.25,119.71,120.05,11436.0,119.9959,119.9959,119.4571,119.7963,11436.0
2025-01-21 13:30:00,120.06,120.07,119.81,119.95,8244.0,119.8063,119.8163,119.5568,119.6965,8244.0
2025-01-21 14:00:00,119.94,120.43,119.84,119.85,9311.0,119.6866,120.1755,119.5868,119.5968,9311.0
2025-01-21 14:30:00,120.01,120.03,119.51,119.75,9783.0,119.7564,119.7764,119.2575,119.497,9783.0
2025-01-21 15:00:00,119.73,120.32,119.58,120.23,8694.0,119.477,120.0658,119.3273,119.976,8694.0
2025-01-21 15:30:00,120.16,120.27,119.61,119.71,77147.0,119.9061,120.0159,119.3573,119.4571,77147.0
2025-01-22 09:30:00,119.29,120.01,118.24,118.65,11767.0,119.0379,119.7564,117.9902,118.3993,11767.0
2025-01-22 10:00:00,118.79,119.62,117.76,119.24,11547.0,118.539,119.3672,117.5112,118.988,11547.0
2025-01-22 10:30:00,119.03,119.6,118.93,119.59,7397.0,118.7785,119.3473,118.6787,119.3373,7397.0
2025-01-22 11:00:00,119.48,119.94,119.11,119.76,17424.0,119.2275,119.6866,118.8583,119.5069,17424.0
2025-01-22 11:30:00,119.81,120.75,119.63,120.32,29634.0,119.5568,120.4949,119.3772,120.0658,29634.0
2025-01-22 12:00:00,120.33,120.39,119.91,120.13,8008.0,120.0757,120.1356,119.6566,119.8762,8008.0
2025-01-22 12:30:00,120.05,120.37,119.92,120.04,28408.0,119.7963,120.1157,119.6666,119.7864,28408.0
2025-01-22 13:00:00,120.07,120.55,120.06,120.55,7820.0,119.8163,120.2953,119.8063,120.2953,7820.0
2025-01-22 13:30:00,120.52,120.77,119.95,120.04,16816.0,120.2653,120.5148,119.6965,119.7864,16816.0
2025-01-22 14:00:00,120.03,120.54,120.02,120.54,4814.0,119.7764,120.2853,119.7664,120.2853,4814.0
2025-01-22 14:30:00,120.56,121.22,120.53,121.17,15784.0,120.3053,120.9639,120.2753,120.914,15784.0
2025-01-22 15:00:00,121.23,121.68,121.08,121.55,23506.0,120.9738,121.4229,120.8242,121.2932,23506.0
2025-01-22 15:30:00,121.5,121.51,120.48,120.55,103810.0,121.2433,121.2532,120.2254,120.2953,103810.0
2025-01-23 09:30:00,119.92,120.05,118.85,119.68,17931.0,119.6666,119.7963,118.5989,119.4271,17931.0
2025-01-23 10:00:00,120.01,120.01,119.08,119.57,10859.0,119.7564,119.7564,118.8284,119.3173,10859.0
2025-01-23 10:30:00,119.48,119.64,119.19,119.25,5020.0,119.2275,119.3872,118.9382,118.998,5020.0
2025-01-23 11:00:00,119.37,119.37,118.58,118.73,6751.0,119.1178,119.1178,118.3294,118.4791,6751.0
2025-01-23 11:30:00,118.77,118.77,118.41,118.45,9046.0,118.519,118.519,118.1598,118.1997,9046.0
2025-01-23 12:00:00,118.44,118.84,118.36,118.37,5014.0,118.1897,118.5889,118.1099,118.1199,5014.0
2025-01-23 12:30:00,118.35,118.86,118.35,118.83,6542.0,118.0999,118.6088,118.0999,118.5789,6542.0
2025-01-23 13:00:00,118.86,119.32,118.84,119.0,12274.0,118.6088,119.0679,118.5889,118.7486,12274.0
2025-01-23 13:30:00,119.1,119.1,118.71,118.88,4386.0,118.8483,118.8483,118.4592,118.6288,4386.0
2025-01-23 14:00:00,118.73,118.77,118.05,118.15,7141.0,118.4791,118.519,117.8006,117.9003,7141.0
2025-01-23 14:30:00,118.08,118.48,118.01,118.37,7497.0,117.8305,118.2297,117.7606,118.1199,7497.0
2025-01-23 15:00:00,118.42,118.57,118.25,118.45,10660.0,118.1698,118.3195,118.0001,118.1997,10660.0
2025-01-23 15:30:00,118.39,118.47,118.05,118.37,50199.0,118.1398,118.2197,117.8006,118.1199,50199.0
2025-01-24 09:30:00,118.41,119.12,118.39,118.45,6056.0,118.1598,118.8683,118.1398,118.1997,6056.0
2025-01-24 10:00:00,118.75,119.31,118.38,119.01,5903.0,118.4991,119.0579,118.1299,118.7585,5903.0
2025-01-24 10:30:00,118.67,118.72,118.2,118.44,2541.0,118.4192,118.4691,117.9502,118.1897,2541.0
2025-01-24 11:00:00,118.73,119.18,118.45,118.94,6013.0,118.4791,118.9282,118.1997,118.6887,6013.0
2025-01-24 11:30:00,119.06,119.23,118.89,119.22,4871.0,118.8084,118.9781,118.6388,118.9681,4871.0
2025-01-24 12:00:00,119.11,119.54,119.11,119.52,5208.0,118.8583,119.2874,118.8583,119.2675,5208.0
2025-01-24 12:30:00,119.52,119.77,119.41,119.74,4282.0,119.2675,119.5169,119.1577,119.487,4282.0
2025-01-24 13:00:00,119.71,119.76,119.39,119.53,4658.0,119.4571,119.5069,119.1377,119.2774,4658.0
2025-01-24 13:30:00,119.55,119.99,119.48,119.89,5476.0,119.2974,119.7365,119.2275,119.6367,5476.0
2025-01-24 14:00:00,119.98,119.99,119.21,119.39,6413.0,119.7265,119.7365,118.9581,119.1377,6413.0
2025-01-24 14:30:00,119.35,119.43,119.05,119.15,5740.0,119.0978,119.1776,118.7984,118.8982,5740.0
2025-01-24 15:00:00,119.16,119.33,119.01,119.01,5852.0,118.9082,119.0779,118.7585,118.7585,5852.0
2025-01-24 15:30:00,119.08,119.47,118.9,119.32,44311.0,118.8284,119.2176,118.6488,119.0679,44311.0
2025-01-27 09:30:00,120.04,120.71,119.51,120.63,30544.0,119.7864,120.4549,119.2575,120.3751,30544.0
2025-01-27 10:00:00,120.99,121.49,120.55,121.43,13093.0,120.7343,121.2333,120.2953,121.1734,13093.0
2025-01-27 10:30:00,121.11,121.21,120.44,121.01,4140.0,120.8541,120.9539,120.1855,120.7543,4140.0
2025-01-27 11:00:00,120.98,121.3,120.74,121.3,2619.0,120.7244,121.0437,120.4849,121.0437,2619.0
2025-01-27 11:30:00,121.3,121.48,121.06,121.34,4609.0,121.0437,121.2233,120.8042,121.0836,4609.0
2025-01-27 12:00:00,121.27,121.5,120.97,121.24,12929.0,121.0138,121.2433,120.7144,120.9838,12929.0
2025-01-27 12:30:00,121.01,121.07,120.57,120.57,3825.0,120.7543,120.8142,120.3152,120.3152,3825.0
2025-01-27 13:00:00,120.59,120.69,120.49,120.59,1640.0,120.3352,120.435,120.2354,120.3352,1640.0
2025-01-27 13:30:00,120.59,120.6,119.89,120.01,6924.0,120.3352,120.3452,119.6367,119.7564,6924.0
2025-01-27 14:00:00,120.05,120.58,120.04,120.4,5152.0,119.7963,120.3252,119.7864,120.1456,5152.0
2025-01-27 14:30:00,120.54,120.8,120.5,120.54,4331.0,120.2853,120.5447,120.2454,120.2853,4331.0
2025-01-27 15:00:00,120.6,120.65,120.12,120.3,11070.0,120.3452,120.3951,119.8662,120.0458,11070.0
2025-01-27 15:30:00,120.22,120.99,119.99,120.93,32145.0,119.966,120.7343,119.7365,120.6745,32145.0
2025-01-28 09:30:00,121.33,122.61,121.19,122.47,29627.0,121.0736,122.3509,120.9339,122.2112,29627.0
2025-01-28 10:00:00,122.74,122.74,122.07,122.39,14645.0,122.4806,122.4806,121.8121,122.1314,14645.0
2025-01-28 10:30:00,122.39,122.99,122.11,122.83,11480.0,122.1314,122.7301,121.852,122.5705,11480.0
2025-01-28 11:00:00,122.95,123.05,122.18,122.2,6977.0,122.6902,122.79,121.9218,121.9418,6977.0
2025-01-28 11:30:00,122.27,122.3,121.86,121.99,7410.0,122.0116,122.0416,121.6025,121.7322,7410.0
2025-01-28 12:00:00,121.99,121.99,121.57,121.66,3566.0,121.7322,121.7322,121.3131,121.4029,3566.0
2025-01-28 12:30:00,121.72,122.0,121.63,121.83,4144.0,121.4628,121.7422,121.373,121.5726,4144.0
2025-01-28 13:00:00,121.83,121.83,121.5,121.5,3822.0,121.5726,121.5726,121.2433,121.2433,3822.0
2025-01-28 13:30:00,121.58,121.62,121.2,121.31,9005.0,121.3231,121.363,120.9439,121.0537,9005.0
2025-01-28 14:00:00,121.29,121.29,120.84,120.92,4473.0,121.0337,121.0337,120.5847,120.6645,4473.0
2025-01-28 14:30:00,120.9,121.09,120.83,121.03,10494.0,120.6445,120.8341,120.5747,120.7743,10494.0
2025-01-28 15:00:00,121.19,121.54,121.18,121.47,7160.0,120.9339,121.2832,120.9239,121.2133,7160.0
2025-01-28 15:30:00,121.45,122.1,121.34,121.71,35036.0,121.1934,121.842,121.0836,121.4528,35036.0
2025-01-29 09:30:00,122.0,122.84,121.62,121.89,6087.0,121.7422,122.5804,121.363,121.6324,6087.0
2025-01-29 10:00:00,121.93,123.63,121.92,122.63,21899.0,121.6724,123.3688,121.6624,122.3709,21899.0
2025-01-29 10:30:00,122.79,123.12,122.6,122.61,15669.0,122.5305,122.8598,122.3409,122.3509,15669.0
2025-01-29 11:00:00,122.59,122.76,122.43,122.45,10437.0,122.331,122.5006,122.1713,122.1913,10437.0
2025-01-29 11:30:00,122.23,122.5,122.18,122.45,11399.0,121.9717,122.2412,121.9218,122.1913,11399.0
2025-01-29 12:00:00,122.42,123.19,122.42,123.03,12060.0,122.1613,122.9297,122.1613,122.77,12060.0
2025-01-29 12:30:00,123.09,123.1,122.76,122.77,6032.0,122.8299,122.8399,122.5006,122.5106,6032.0
2025-01-29 13:00:00,122.74,123.05,122.49,122.73,11356.0,122.4806,122.79,122.2312,122.4707,11356.0
2025-01-29 13:30:00,122.49,122.58,122.04,122.18,10964.0,122.2312,122.321,121.7821,121.9218,10964.0
2025-01-29 14:00:00,122.06,122.08,121.69,122.02,15757.0,121.8021,121.822,121.4329,121.7622,15757.0
2025-01-29 14:30:00,122.03,122.42,121.88,122.09,23010.0,121.7721,122.1613,121.6225,121.832,23010.0
2025-01-29 15:00:00,122.05,122.68,121.84,122.44,22094.0,121.7921,122.4208,121.5826,122.1813,22094.0
2025-01-29 15:30:00,122.44,122.63,121.94,121.95,86160.0,122.1813,122.3709,121.6823,121.6923,86160.0
2025-01-30 09:30:00,122.86,123.03,121.91,123.03,12096.0,122.6004,122.77,121.6524,122.77,12096.0
2025-01-30 10:00:00,122.99,123.25,122.64,122.86,8917.0,122.7301,122.9896,122.3809,122.6004,8917.0
2025-01-30 10:30:00,122.83,122.99,122.53,122.53,6132.0,122.5705,122.7301,122.2711,122.2711,6132.0
2025-01-30 11:00:00,122.53,122.68,122.28,122.68,5742.0,122.2711,122.4208,122.0216,122.4208,5742.0
2025-01-30 11:30:00,122.75,123.02,122.45,122.8,3433.0,122.4906,122.7601,122.1913,122.5405,3433.0
2025-01-30 12:00:00,122.88,122.9,122.5,122.5,6122.0,122.6204,122.6403,122.2412,122.2412,6122.0
2025-01-30 12:30:00,122.54,122.82,122.38,122.7,5832.0,122.2811,122.5605,122.1214,122.4407,5832.0
2025-01-30 13:00:00,122.71,122.92,122.69,122.78,5823.0,122.4507,122.6603,122.4308,122.5206,5823.0
2025-01-30 13:30:00,122.79,123.27,122.79,123.03,6501.0,122.5305,123.0095,122.5305,122.77,6501.0
2025-01-30 14:00:00,123.04,123.27,123.04,123.16,4683.0,122.78,123.0095,122.78,122.8998,4683.0
2025-01-30 14:30:00,123.15,123.22,122.83,122.91,6532.0,122.8898,122.9596,122.5705,122.6503,6532.0
2025-01-30 15:00:00,122.94,122.94,122.68,122.78,9808.0,122.6802,122.6802,122.4208,122.5206,9808.0
2025-01-30 15:30:00,122.77,122.79,121.71,122.33,64587.0,122.5106,122.5305,121.4528,122.0715,64587.0
2025-01-31 09:30:00,121.42,122.95,121.42,122.71,8140.0,121.1634,122.6902,121.1634,122.4507,8140.0
2025-01-31 10:00:00,122.71,123.23,122.56,123.21,9859.0,122.4507,122.9696,122.301,122.9497,9859.0
2025-01-31 10:30:00,123.2,123.53,122.99,123.19,19775.0,122.9397,123.269,122.7301,122.9297,19775.0
2025-01-31 11:00:00,123.21,123.71,123.11,123.13,13344.0,122.9497,123.4486,122.8499,122.8698,13344.0
2025-01-31 11:30:00,123.19,123.72,123.19,123.55,19274.0,122.9297,123.4586,122.9297,123.2889,19274.0
2025-01-31 12:00:00,123.51,124.27,123.18,123.98,26526.0,123.249,124.0074,122.9197,123.718,26526.0
2025-01-31 12:30:00,124.03,124.19,123.65,123.66,12421.0,123.7679,123.9276,123.3887,123.3987,12421.0
2025-01-31 13:00:00,123.71,124.04,123.21,123.3,8582.0,123.4486,123.7779,122.9497,123.0395,8582.0
2025-01-31 13:30:00,123.28,123.28,122.92,123.06,10086.0,123.0195,123.0195,122.6603,122.8,10086.0
2025-01-31 14:00:00,123.06,123.06,122.5,122.54,18857.0,122.8,122.8,122.2412,122.2811,18857.0
2025-01-31 14:30:00,122.75,122.94,122.51,122.85,13992.0,122.4906,122.6802,122.2511,122.5904,13992.0
2025-01-31 15:00:00,122.85,123.02,122.11,122.66,18757.0,122.5904,122.7601,121.852,122.4008,18757.0
2025-01-31 15:30:00,122.66,122.66,122.09,122.1,113938.0,122.4008,122.4008,121.832,121.842,113938.0
2025-02-03 09:30:00,121.17,121.53,120.24,120.62,46545.0,120.914,121.2732,119.9859,120.3651,46545.0
2025-02-03 10:00:00,120.43,122.47,120.33,122.47,27526.0,120.1755,122.2112,120.0757,122.2112,27526.0
2025-02-03 10:30:00,122.75,122.83,121.97,122.25,17138.0,122.4906,122.5705,121.7123,121.9917,17138.0
2025-02-03 11:00:00,122.25,122.37,121.92,121.99,14461.0,121.9917,122.1114,121.6624,121.7322,14461.0
2025-02-03 11:30:00,122.01,122.55,121.75,121.92,36601.0,121.7522,122.2911,121.4927,121.6624,36601.0
2025-02-03 12:00:00,121.9,121.9,121.15,121.6,15298.0,121.6424,121.6424,120.894,121.3431,15298.0
2025-02-03 12:30:00,121.58,121.6,121.23,121.41,20959.0,121.3231,121.3431,120.9738,121.1535,20959.0
2025-02-03 13:00:00,121.34,122.33,121.25,122.16,15016.0,121.0836,122.0715,120.9938,121.9019,15016.0
2025-02-03 13:30:00,122.16,122.58,122.0,122.45,13740.0,121.9019,122.321,121.7422,122.1913,13740.0
2025-02-03 14:00:00,122.31,122.46,121.65,121.66,20139.0,122.0516,122.2012,121.393,121.4029,20139.0
2025-02-03 14:30:00,121.78,122.69,121.65,122.69,19095.0,121.5227,122.4308,121.393,122.4308,19095.0
2025-02-03 15:00:00,122.69,122.7,122.26,122.28,19261.0,122.4308,122.4407,122.0017,122.0216,19261.0
2025-02-03 15:30:00,122.28,122.79,122.09,122.44,91104.0,122.0216,122.5305,121.832,122.1813,91104.0
2025-02-04 09:30:00,120.93,122.72,120.86,122.03,26665.0,120.6745,122.4607,120.6046,121.7721,26665.0
2025-02-04 10:00:00,122.49,122.9,121.77,122.82,17871.0,122.2312,122.6403,121.5127,122.5605,17871.0
2025-02-04 10:30:00,122.68,123.32,122.31,122.34,13982.0,122.4208,123.0594,122.0516,122.0815,13982.0
2025-02-04 11:00:00,122.42,123.4,122.42,123.39,11186.0,122.1613,123.1393,122.1613,123.1293,11186.0
2025-02-04 11:30:00,123.42,123.5,122.77,122.99,11087.0,123.1592,123.239,122.5106,122.7301,11087.0
2025-02-04 12:00:00,123.0,123.18,122.65,122.65,10347.0,122.7401,122.9197,122.3908,122.3908,10347.0
2025-02-04 12:30:00,122.52,123.11,122.44,123.04,10401.0,122.2611,122.8499,122.1813,122.78,10401.0
2025-02-04 13:00:00,123.01,123.01,122.57,122.86,8275.0,122.7501,122.7501,122.311,122.6004,8275.0
2025-02-04 13:30:00,122.83,122.84,122.5,122.79,15632.0,122.5705,122.5804,122.2412,122.5305,15632.0
2025-02-04 14:00:00,122.83,122.92,122.56,122.59,8694.0,122.5705,122.6603,122.301,122.331,8694.0
2025-02-04 14:30:00,122.69,122.86,122.2,122.2,43033.0,122.4308,122.6004,121.9418,121.9418,43033.0
2025-02-04 15:00:00,122.05,122.6,121.91,122.29,36456.0,121.7921,122.3409,121.6524,122.0316,36456.0
2025-02-04 15:30:00,122.34,122.79,122.13,122.52,59395.0,122.0815,122.5305,121.8719,122.2611,59395.0
2025-02-05 09:30:00,122.41,123.52,122.21,122.48,13533.0,122.1513,123.259,121.9518,122.2212,13533.0
2025-02-05 10:00:00,122.91,123.24,122.27,123.22,20740.0,122.6503,122.9796,122.0116,122.9596,20740.0
2025-02-05 10:30:00,123.16,123.16,122.35,122.44,16328.0,122.8998,122.8998,122.0915,122.1813,16328.0
2025-02-05 11:00:00,122.27,122.47,121.85,122.25,11129.0,122.0116,122.2112,121.5925,121.9917,11129.0
2025-02-05 11:30:00,122.2,122.32,122.0,122.3,9663.0,121.9418,122.0615,121.7422,122.0416,9663.0
2025-02-05 12:00:00,122.16,122.25,121.69,121.91,12654.0,121.9019,121.9917,121.4329,121.6524,12654.0
2025-02-05 12:30:00,121.89,122.09,121.81,122.01,5093.0,121.6324,121.832,121.5526,121.7522,5093.0
2025-02-05 13:00:00,122.09,122.83,122.09,122.78,7470.0,121.832,122.5705,121.832,122.5206,7470.0
2025-02-05 13:30:00,122.91,123.23,122.85,123.06,11685.0,122.6503,122.9696,122.5904,122.8,11685.0
2025-02-05 14:00:00,123.07,123.07,122.42,122.54,15733.0,122.81,122.81,122.1613,122.2811,15733.0
2025-02-05 14:30:00,122.53,122.61,122.0,122.12,19824.0,122.2711,122.3509,121.7422,121.862,19824.0
2025-02-05 15:00:00,122.12,122.8,121.78,122.8,21935.0,121.862,122.5405,121.5227,122.5405,21935.0
2025-02-05 15:30:00,122.73,123.18,122.7,123.07,93873.0,122.4707,122.9197,122.4407,122.81,93873.0
2025-02-06 09:30:00,124.11,124.11,119.0,119.76,38003.0,123.8478,123.8478,118.7486,119.5069,38003.0
2025-02-06 10:00:00,120.14,120.83,119.42,119.95,18961.0,119.8861,120.5747,119.1677,119.6965,18961.0
2025-02-06 10:30:00,120.39,120.58,119.81,120.57,16164.0,120.1356,120.3252,119.5568,120.3152,16164.0
2025-02-06 11:00:00,120.52,121.9,120.52,121.39,12942.0,120.2653,121.6424,120.2653,121.1335,12942.0
2025-02-06 11:30:00,121.64,122.21,120.58,121.92,22057.0,121.383,121.9518,120.3252,121.6624,22057.0
2025-02-06 12:00:00,121.86,122.15,120.5,120.51,18743.0,121.6025,121.8919,120.2454,120.2554,18743.0
2025-02-06 12:30:00,120.8,121.39,120.5,121.09,10580.0,120.5447,121.1335,120.2454,120.8341,10580.0
2025-02-06 13:00:00,120.98,121.09,119.37,119.78,19401.0,120.7244,120.8341,119.1178,119.5269,19401.0
2025-02-06 13:30:00,119.52,119.52,118.19,118.35,12138.0,119.2675,119.2675,117.9403,118.0999,12138.0
2025-02-06 14:00:00,118.26,118.93,117.12,118.13,29160.0,118.0101,118.6787,116.8725,117.8804,29160.0
2025-02-06 14:30:00,118.11,118.44,117.43,118.42,18745.0,117.8604,118.1897,117.1819,118.1698,18745.0
2025-02-06 15:00:00,118.46,119.55,118.42,119.44,29343.0,118.2097,119.2974,118.1698,119.1876,29343.0
2025-02-06 15:30:00,119.45,120.92,119.25,120.08,155389.0,119.1976,120.6645,118.998,119.8263,155389.0
2025-02-07 09:30:00,120.46,121.9,120.05,121.25,59802.0,120.2055,121.6424,119.7963,120.9938,59802.0
2025-02-07 10:00:00,121.62,122.3,120.76,122.02,80340.0,121.363,122.0416,120.5048,121.7622,80340.0
2025-02-07 10:30:00,122.07,122.71,121.61,121.94,40933.0,121.8121,122.4507,121.353,121.6823,40933.0
2025-02-07 11:00:00,121.92,122.74,121.5,122.17,21610.0,121.6624,122.4806,121.2433,121.9119,21610.0
2025-02-07 11:30:00,122.31,122.43,121.85,121.85,19372.0,122.0516,122.1713,121.5925,121.5925,19372.0
2025-02-07 12:00:00,121.85,122.12,121.7,121.98,30187.0,121.5925,121.862,121.4428,121.7223,30187.0
2025-02-07 12:30:00,122.04,122.04,121.29,121.53,28319.0,121.7821,121.7821,121.0337,121.2732,28319.0
2025-02-07 13:00:00,121.53,121.91,121.52,121.8,27683.0,121.2732,121.6524,121.2632,121.5426,27683.0
2025-02-07 13:30:00,121.81,122.8,121.68,122.57,36522.0,121.5526,122.5405,121.4229,122.311,36522.0
2025-02-07 14:00:00,122.58,123.62,122.57,123.61,62980.0,122.321,123.3588,122.311,123.3488,62980.0
2025-02-07 14:30:00,123.51,123.95,123.05,123.22,55991.0,123.249,123.6881,122.79,122.9596,55991.0
2025-02-07 15:00:00,123.29,123.79,123.22,123.34,25155.0,123.0295,123.5284,122.9596,123.0794,25155.0
2025-02-07 15:30:00,123.43,123.75,123.07,123.43,85236.0,123.1692,123.4885,122.81,123.1692,85236.0
2025-02-10 09:30:00,123.11,123.41,122.27,122.75,14075.0,122.8499,123.1492,122.0116,122.4906,14075.0
2025-02-10 10:00:00,122.79,122.81,121.82,121.83,11484.0,122.5305,122.5505,121.5626,121.5726,11484.0
2025-02-10 10:30:00,121.82,122.9,121.81,122.86,11675.0,121.5626,122.6403,121.5526,122.6004,11675.0
2025-02-10 11:00:00,122.72,123.02,121.88,122.06,13395.0,122.4607,122.7601,121.6225,121.8021,13395.0
2025-02-10 11:30:00,122.05,122.54,122.04,122.44,5395.0,121.7921,122.2811,121.7821,122.1813,5395.0
2025-02-10 12:00:00,122.41,122.48,122.13,122.36,11482.0,122.1513,122.2212,121.8719,122.1015,11482.0
2025-02-10 12:30:00,122.3,123.0,122.3,122.9,9832.0,122.0416,122.7401,122.0416,122.6403,9832.0
2025-02-10 13:00:00,123.02,123.16,122.87,122.96,7971.0,122.7601,122.8998,122.6104,122.7002,7971.0
2025-02-10 13:30:00,122.86,123.19,122.82,122.92,9051.0,122.6004,122.9297,122.5605,122.6603,9051.0
2025-02-10 14:00:00,122.87,123.17,122.83,123.12,8779.0,122.6104,122.9097,122.5705,122.8598,8779.0
2025-02-10 14:30:00,123.05,123.47,123.05,123.45,13442.0,122.79,123.2091,122.79,123.1891,13442.0
2025-02-10 15:00:00,123.52,123.64,122.98,123.04,21481.0,123.259,123.3787,122.7201,122.78,21481.0
2025-02-10 15:30:00,123.04,123.16,122.11,122.32,55017.0,122.78,122.8998,121.852,122.0615,55017.0
2025-02-11 09:30:00,122.15,122.84,121.78,122.74,10803.0,121.8919,122.5804,121.5227,122.4806,10803.0
2025-02-11 10:00:00,122.56,122.77,122.01,122.44,14595.0,122.301,122.5106,121.7522,122.1813,14595.0
2025-02-11 10:30:00,122.33,122.62,122.2,122.61,17264.0,122.0715,122.3609,121.9418,122.3509,17264.0
2025-02-11 11:00:00,122.74,122.98,122.48,122.48,14244.0,122.4806,122.7201,122.2212,122.2212,14244.0
2025-02-11 11:30:00,122.44,122.48,121.82,121.96,9731.0,122.1813,122.2212,121.5626,121.7023,9731.0
2025-02-11 12:00:00,122.06,122.27,121.52,121.52,36054.0,121.8021,122.0116,121.2632,121.2632,36054.0
2025-02-11 12:30:00,121.57,121.7,121.33,121.33,8240.0,121.3131,121.4428,121.0736,121.0736,8240.0
2025-02-11 13:00:00,121.22,121.52,121.11,121.27,22973.0,120.9639,121.2632,120.8541,121.0138,22973.0
2025-02-11 13:30:00,121.21,121.26,120.94,120.94,13461.0,120.9539,121.0038,120.6845,120.6845,13461.0
2025-02-11 14:00:00,121.05,121.13,120.84,121.03,36486.0,120.7942,120.8741,120.5847,120.7743,36486.0
2025-02-11 14:30:00,121.03,121.8,120.99,121.56,52797.0,120.7743,121.5426,120.7343,121.3031,52797.0
2025-02-11 15:00:00,121.6,122.0,121.57,121.9,33756.0,121.3431,121.7422,121.3131,121.6424,33756.0
2025-02-11 15:30:00,121.87,122.22,121.24,121.37,99748.0,121.6125,121.9617,120.9838,121.1135,99748.0
2025-02-12 09:30:00,121.8,121.98,120.95,120.95,17382.0,121.5426,121.7223,120.6944,120.6944,17382.0
2025-02-12 10:00:00,120.82,120.96,120.17,120.17,15367.0,120.5647,120.7044,119.9161,119.9161,15367.0
2025-02-12 10:30:00,120.03,120.37,120.03,120.29,14383.0,119.7764,120.1157,119.7764,120.0358,14383.0
2025-02-12 11:00:00,120.28,120.28,119.6,119.81,8497.0,120.0258,120.0258,119.3473,119.5568,8497.0
2025-02-12 11:30:00,119.86,120.31,119.8,120.31,14057.0,119.6067,120.0558,119.5469,120.0558,14057.0
2025-02-12 12:00:00,120.33,120.63,120.2,120.46,22092.0,120.0757,120.3751,119.946,120.2055,22092.0
2025-02-12 12:30:00,120.5,120.64,120.28,120.59,30085.0,120.2454,120.3851,120.0258,120.3352,30085.0
2025-02-12 13:00:00,120.58,120.72,120.51,120.55,8124.0,120.3252,120.4649,120.2554,120.2953,8124.0
2025-02-12 13:30:00,120.56,120.72,120.44,120.55,5194.0,120.3053,120.4649,120.1855,120.2953,5194.0
2025-02-12 14:00:00,120.45,120.45,120.13,120.23,6528.0,120.1955,120.1955,119.8762,119.976,6528.0
2025-02-12 14:30:00,120.3,120.56,120.29,120.5,17757.0,120.0458,120.3053,120.0358,120.2454,17757.0
2025-02-12 15:00:00,120.52,120.64,120.26,120.28,13320.0,120.2653,120.3851,120.0059,120.0258,13320.0
2025-02-12 15:30:00,120.29,121.54,120.26,121.49,69755.0,120.0358,121.2832,120.0059,121.2333,69755.0
2025-02-13 09:30:00,121.48,121.48,120.82,120.93,12086.0,121.2233,121.2233,120.5647,120.6745,12086.0
2025-02-13 10:00:00,120.99,121.76,120.52,121.55,46002.0,120.7343,121.5027,120.2653,121.2932,46002.0
2025-02-13 10:30:00,121.56,121.87,121.53,121.71,27879.0,121.3031,121.6125,121.2732,121.4528,27879.0
2025-02-13 11:00:00,121.67,122.46,121.67,122.45,17556.0,121.4129,122.2012,121.4129,122.1913,17556.0
2025-02-13 11:30:00,122.46,122.46,122.03,122.17,14011.0,122.2012,122.2012,121.7721,121.9119,14011.0
2025-02-13 12:00:00,122.13,122.41,122.05,122.4,10734.0,121.8719,122.1513,121.7921,122.1414,10734.0
2025-02-13 12:30:00,122.57,122.62,122.19,122.22,14564.0,122.311,122.3609,121.9318,121.9617,14564.0
2025-02-13 13:00:00,122.2,122.57,122.02,122.4,18572.0,121.9418,122.311,121.7622,122.1414,18572.0
2025-02-13 13:30:00,122.53,122.67,122.38,122.58,18141.0,122.2711,122.4108,122.1214,122.321,18141.0
2025-02-13 14:00:00,122.55,123.0,122.55,122.78,19631.0,122.2911,122.7401,122.2911,122.5206,19631.0
2025-02-13 14:30:00,122.78,122.96,122.67,122.91,21492.0,122.5206,122.7002,122.4108,122.6503,21492.0
2025-02-13 15:00:00,122.91,123.27,122.81,123.0,30216.0,122.6503,123.0095,122.5505,122.7401,30216.0
2025-02-13 15:30:00,122.98,123.64,122.98,123.54,57861.0,122.7201,123.3787,122.7201,123.279,57861.0
2025-02-14 09:30:00,123.49,123.98,123.0,123.81,13704.0,123.2291,123.718,122.7401,123.5484,13704.0
2025-02-14 10:00:00,123.8,124.02,123.41,123.41,9226.0,123.5384,123.7579,123.1492,123.1492,9226.0
2025-02-14 10:30:00,123.56,123.66,123.1,123.1,20739.0,123.2989,123.3987,122.8399,122.8399,20739.0
2025-02-14 11:00:00,123.06,123.14,122.6,122.65,7212.0,122.8,122.8798,122.3409,122.3908,7212.0
2025-02-14 11:30:00,122.68,122.88,121.82,122.17,25763.0,122.4208,122.6204,121.5626,121.9119,25763.0
2025-02-14 12:00:00,122.23,122.46,122.14,122.27,12799.0,121.9717,122.2012,121.8819,122.0116,12799.0
2025-02-14 12:30:00,122.27,122.41,122.08,122.19,14533.0,122.0116,122.1513,121.822,121.9318,14533.0
2025-02-14 13:00:00,122.08,122.52,121.98,122.47,9432.0,121.822,122.2611,121.7223,122.2112,9432.0
2025-02-14 13:30:00,122.47,123.08,122.46,122.95,12686.0,122.2112,122.8199,122.2012,122.6902,12686.0
2025-02-14 14:00:00,122.94,123.02,122.71,122.8,10918.0,122.6802,122.7601,122.4507,122.5405,10918.0
2025-02-14 14:30:00,122.86,122.98,122.5,122.92,20562.0,122.6004,122.7201,122.2412,122.6603,20562.0
2025-02-14 15:00:00,122.98,122.99,122.35,122.36,23294.0,122.7201,122.7301,122.0915,122.1015,23294.0
2025-02-14 15:30:00,122.35,122.41,121.7,121.82,88144.0,122.0915,122.1513,121.4428,121.5626,88144.0
2025-02-18 09:30:00,121.68,122.61,121.41,122.05,46827.0,121.4229,122.3509,121.1535,121.7921,46827.0
2025-02-18 10:00:00,122.19,122.25,121.86,122.14,16377.0,121.9318,121.9917,121.6025,121.8819,16377.0
2025-02-18 10:30:00,122.28,122.68,122.15,122.58,23220.0,122.0216,122.4208,121.8919,122.321,23220.0
2025-02-18 11:00:00,122.44,122.54,122.03,122.18,20322.0,122.1813,122.2811,121.7721,121.9218,20322.0
2025-02-18 11:30:00,122.13,122.8,122.13,122.59,27665.0,121.8719,122.5405,121.8719,122.331,27665.0
2025-02-18 12:00:00,122.65,122.67,122.36,122.56,24474.0,122.3908,122.4108,122.1015,122.301,24474.0
2025-02-18 12:30:00,122.56,123.02,122.56,123.02,3284.0,122.301,122.7601,122.301,122.7601,3284.0
2025-02-18 13:00:00,123.03,123.31,122.99,123.2,14094.0,122.77,123.0494,122.7301,122.9397,14094.0
2025-02-18 13:30:00,123.35,123.44,123.19,123.19,11829.0,123.0894,123.1792,122.9297,122.9297,11829.0
2025-02-18 14:00:00,123.27,123.27,122.59,122.66,7382.0,123.0095,123.0095,122.331,122.4008,7382.0
2025-02-18 14:30:00,122.61,123.46,122.6,123.38,18596.0,122.3509,123.1991,122.3409,123.1193,18596.0
2025-02-18 15:00:00,123.48,123.72,123.32,123.62,17597.0,123.2191,123.4586,123.0594,123.3588,17597.0
2025-02-18 15:30:00,123.62,123.95,123.07,123.82,59755.0,123.3588,123.6881,122.81,123.5584,59755.0
2025-02-19 09:30:00,123.96,124.76,123.96,124.51,27030.0,123.6981,124.4964,123.6981,124.2469,27030.0
2025-02-19 10:00:00,124.47,125.05,124.3,124.78,32270.0,124.207,124.7858,124.0374,124.5163,32270.0
2025-02-19 10:30:00,124.76,124.86,124.18,124.72,20482.0,124.4964,124.5962,123.9176,124.4565,20482.0
2025-02-19 11:00:00,124.59,124.83,123.99,124.16,17326.0,124.3267,124.5662,123.728,123.8976,17326.0
2025-02-19 11:30:00,124.18,124.85,124.18,124.67,37528.0,123.9176,124.5862,123.9176,124.4066,37528.0
2025-02-19 12:00:00,124.72,124.87,123.89,123.91,20672.0,124.4565,124.6061,123.6282,123.6482,20672.0
2025-02-19 12:30:00,123.9,123.9,122.99,123.29,19859.0,123.6382,123.6382,122.7301,123.0295,19859.0
2025-02-19 13:00:00,123.36,123.51,122.89,122.89,10375.0,123.0993,123.249,122.6303,122.6303,10375.0
2025-02-19 13:30:00,122.99,123.27,122.91,123.27,9962.0,122.7301,123.0095,122.6503,123.0095,9962.0
2025-02-19 14:00:00,123.21,123.62,123.21,123.55,10208.0,122.9497,123.3588,122.9497,123.2889,10208.0
2025-02-19 14:30:00,123.5,124.04,123.47,123.59,52320.0,123.239,123.7779,123.2091,123.3289,52320.0
2025-02-19 15:00:00,123.62,123.71,123.32,123.58,13290.0,123.3588,123.4486,123.0594,123.3189,13290.0
2025-02-19 15:30:00,123.58,124.64,123.57,124.03,98183.0,123.3189,124.3766,123.3089,123.7679,98183.0
2025-02-20 09:30:00,123.48,125.28,122.93,125.28,37997.0,123.2191,125.0153,122.6702,125.0153,37997.0
2025-02-20 10:00:00,125.21,125.43,124.43,124.43,40882.0,124.9454,125.165,124.1671,124.1671,40882.0
2025-02-20 10:30:00,124.68,124.68,122.92,123.13,19485.0,124.4166,124.4166,122.6603,122.8698,19485.0
2025-02-20 11:00:00,123.13,123.69,122.97,123.69,22062.0,122.8698,123.4286,122.7102,123.4286,22062.0
2025-02-20 11:30:00,123.48,123.69,123.2,123.51,9930.0,123.2191,123.4286,122.9397,123.249,9930.0
2025-02-20 12:00:00,123.52,124.2,123.46,124.19,15033.0,123.259,123.9376,123.1991,123.9276,15033.0
2025-02-20 12:30:00,124.13,124.39,123.79,123.97,14872.0,123.8677,124.1272,123.5284,123.7081,14872.0
2025-02-20 13:00:00,124.0,124.0,123.19,123.25,18282.0,123.738,123.738,122.9297,122.9896,18282.0
2025-02-20 13:30:00,123.25,123.78,123.15,123.76,8878.0,122.9896,123.5185,122.8898,123.4985,8878.0
2025-02-20 14:00:00,123.74,124.15,123.74,123.96,13163.0,123.4785,123.8877,123.4785,123.6981,13163.0
2025-02-20 14:30:00,123.98,124.16,123.9,124.12,8684.0,123.718,123.8976,123.6382,123.8577,8684.0
2025-02-20 15:00:00,124.1,124.48,123.99,124.4,24193.0,123.8378,124.217,123.728,124.1371,24193.0
2025-02-20 15:30:00,124.34,124.43,124.09,124.33,54077.0,124.0773,124.1671,123.8278,124.0673,54077.0
2025-02-21 09:30:00,124.48,124.93,124.16,124.23,34057.0,124.217,124.666,123.8976,123.9675,34057.0
2025-02-21 10:00:00,124.11,124.11,123.45,123.84,16185.0,123.8478,123.8478,123.1891,123.5783,16185.0
2025-02-21 10:30:00,123.79,123.91,123.43,123.63,17804.0,123.5284,123.6482,123.1692,123.3688,17804.0
2025-02-21 11:00:00,123.7,124.0,123.7,123.84,11796.0,123.4386,123.738,123.4386,123.5783,11796.0
2025-02-21 11:30:00,123.82,124.43,123.82,124.07,24751.0,123.5584,124.1671,123.5584,123.8078,24751.0
2025-02-21 12:00:00,124.14,124.67,123.74,123.74,25267.0,123.8777,124.4066,123.4785,123.4785,25267.0
2025-02-21 12:30:00,123.73,123.89,123.21,123.21,14128.0,123.4686,123.6282,122.9497,122.9497,14128.0
2025-02-21 13:00:00,123.21,123.21,122.64,122.64,14562.0,122.9497,122.9497,122.3809,122.3809,14562.0
2025-02-21 13:30:00,122.43,122.66,122.31,122.45,11269.0,122.1713,122.4008,122.0516,122.1913,11269.0
2025-02-21 14:00:00,122.43,122.61,122.04,122.21,15975.0,122.1713,122.3509,121.7821,121.9518,15975.0
2025-02-21 14:30:00,122.27,122.67,122.21,122.38,25266.0,122.0116,122.4108,121.9518,122.1214,25266.0
2025-02-21 15:00:00,122.33,122.47,122.05,122.47,28949.0,122.0715,122.2112,121.7921,122.2112,28949.0
2025-02-21 15:30:00,122.5,122.64,122.06,122.59,61845.0,122.2412,122.3809,121.8021,122.331,61845.0
2025-02-24 09:30:00,123.53,123.53,122.39,122.57,19784.0,123.269,123.269,122.1314,122.311,19784.0
2025-02-24 10:00:00,122.26,123.02,121.73,122.47,17372.0,122.0017,122.7601,121.4728,122.2112,17372.0
2025-02-24 10:30:00,122.31,122.64,121.96,122.23,25983.0,122.0516,122.3809,121.7023,121.9717,25983.0
2025-02-24 11:00:00,122.26,123.18,122.25,123.08,13154.0,122.0017,122.9197,121.9917,122.8199,13154.0
2025-02-24 11:30:00,123.11,123.16,122.75,122.75,9580.0,122.8499,122.8998,122.4906,122.4906,9580.0
2025-02-24 12:00:00,122.76,122.99,122.74,122.82,18466.0,122.5006,122.7301,122.4806,122.5605,18466.0
2025-02-24 12:30:00,122.75,122.98,122.74,122.84,6368.0,122.4906,122.7201,122.4806,122.5804,6368.0
2025-02-24 13:00:00,122.75,122.93,122.43,122.44,14583.0,122.4906,122.6702,122.1713,122.1813,14583.0
2025-02-24 13:30:00,122.42,122.85,122.36,122.7,7821.0,122.1613,122.5904,122.1015,122.4407,7821.0
2025-02-24 14:00:00,122.81,123.0,122.76,122.87,4429.0,122.5505,122.7401,122.5006,122.6104,4429.0
2025-02-24 14:30:00,122.95,122.95,122.62,122.76,18108.0,122.6902,122.6902,122.3609,122.5006,18108.0
2025-02-24 15:00:00,122.83,123.05,122.78,122.87,18578.0,122.5705,122.79,122.5206,122.6104,18578.0
2025-02-24 15:30:00,122.87,123.49,122.55,122.79,56234.0,122.6104,123.2291,122.2911,122.5305,56234.0
2025-02-25 09:30:00,122.81,123.4,122.09,122.96,12670.0,122.5505,123.1393,121.832,122.7002,12670.0
2025-02-25 10:00:00,122.9,123.14,122.38,122.91,14120.0,122.6403,122.8798,122.1214,122.6503,14120.0
2025-02-25 10:30:00,122.75,124.07,122.74,123.78,12471.0,122.4906,123.8078,122.4806,123.5185,12471.0
2025-02-25 11:00:00,123.76,123.77,122.89,122.98,9156.0,123.4985,123.5085,122.6303,122.7201,9156.0
2025-02-25 11:30:00,122.95,123.03,122.46,122.91,16115.0,122.6902,122.77,122.2012,122.6503,16115.0
2025-02-25 12:00:00,123.01,123.23,122.92,123.09,17780.0,122.7501,122.9696,122.6603,122.8299,17780.0
2025-02-25 12:30:00,123.08,123.67,123.01,123.57,15444.0,122.8199,123.4087,122.7501,123.3089,15444.0
2025-02-25 13:00:00,123.59,123.84,123.21,123.21,19705.0,123.3289,123.5783,122.9497,122.9497,19705.0
2025-02-25 13:30:00,123.22,123.75,123.2,123.31,13744.0,122.9596,123.4885,122.9397,123.0494,13744.0
2025-02-25 14:00:00,123.35,123.42,122.92,123.05,8637.0,123.0894,123.1592,122.6603,122.79,8637.0
2025-02-25 14:30:00,123.11,123.76,123.11,123.66,11069.0,122.8499,123.4985,122.8499,123.3987,11069.0
2025-02-25 15:00:00,123.62,124.36,123.4,124.05,57909.0,123.3588,124.0972,123.1393,123.7879,57909.0
2025-02-25 15:30:00,124.04,124.29,123.39,123.54,71357.0,123.7779,124.0274,123.1293,123.279,71357.0
2025-02-26 09:30:00,123.27,124.65,123.05,123.65,30533.0,123.0095,124.3866,122.79,123.3887,30533.0
2025-02-26 10:00:00,123.7,123.76,123.14,123.4,13000.0,123.4386,123.4985,122.8798,123.1393,13000.0
2025-02-26 10:30:00,123.37,123.6,122.96,123.36,18463.0,123.1093,123.3388,122.7002,123.0993,18463.0
2025-02-26 11:00:00,123.43,123.78,123.2,123.23,9808.0,123.1692,123.5185,122.9397,122.9696,9808.0
2025-02-26 11:30:00,123.21,123.28,122.62,122.87,18212.0,122.9497,123.0195,122.3609,122.6104,18212.0
2025-02-26 12:00:00,122.78,123.04,122.54,122.76,17272.0,122.5206,122.78,122.2811,122.5006,17272.0
2025-02-26 12:30:00,122.81,122.82,122.24,122.24,10642.0,122.5505,122.5605,121.9817,121.9817,10642.0
2025-02-26 13:00:00,122.3,122.64,122.19,122.32,13464.0,122.0416,122.3809,121.9318,122.0615,13464.0
2025-02-26 13:30:00,122.34,122.64,122.34,122.57,12161.0,122.0815,122.3809,122.0815,122.311,12161.0
2025-02-26 14:00:00,122.53,122.74,122.38,122.68,8355.0,122.2711,122.4806,122.1214,122.4208,8355.0
2025-02-26 14:30:00,122.72,123.04,122.36,122.42,20185.0,122.4607,122.78,122.1015,122.1613,20185.0
2025-02-26 15:00:00,122.42,122.6,122.0,122.27,29702.0,122.1613,122.3409,121.7422,122.0116,29702.0
2025-02-26 15:30:00,122.22,122.43,121.8,121.95,82196.0,121.9617,122.1713,121.5426,121.6923,82196.0
2025-02-27 09:30:00,122.55,124.14,122.52,123.78,12275.0,122.2911,123.8777,122.2611,123.5185,12275.0
2025-02-27 10:00:00,123.66,124.55,123.46,123.85,16797.0,123.3987,124.2868,123.1991,123.5883,16797.0
2025-02-27 10:30:00,123.82,123.92,123.47,123.79,22528.0,123.5584,123.6582,123.2091,123.5284,22528.0
2025-02-27 11:00:00,123.84,124.35,123.71,124.03,11446.0,123.5783,124.0872,123.4486,123.7679,11446.0
2025-02-27 11:30:00,124.11,124.11,123.65,123.75,7227.0,123.8478,123.8478,123.3887,123.4885,7227.0
2025-02-27 12:00:00,123.76,124.1,123.66,124.09,8329.0,123.4985,123.8378,123.3987,123.8278,8329.0
2025-02-27 12:30:00,124.32,124.51,124.02,124.43,12162.0,124.0573,124.2469,123.7579,124.1671,12162.0
2025-02-27 13:00:00,124.44,124.62,124.42,124.45,11255.0,124.1771,124.3567,124.1571,124.187,11255.0
2025-02-27 13:30:00,124.45,124.94,124.45,124.5,25390.0,124.187,124.676,124.187,124.2369,25390.0
2025-02-27 14:00:00,124.48,124.71,124.42,124.43,16351.0,124.217,124.4465,124.1571,124.1671,16351.0
2025-02-27 14:30:00,124.43,124.43,123.71,124.17,13446.0,124.1671,124.1671,123.4486,123.9076,13446.0
2025-02-27 15:00:00,124.11,124.11,123.59,123.63,21838.0,123.8478,123.8478,123.3289,123.3688,21838.0
2025-02-27 15:30:00,123.6,124.29,123.6,124.23,73079.0,123.3388,124.0274,123.3388,123.9675,73079.0
2025-02-28 09:30:00,125.0,125.97,124.29,125.51,28687.0,124.7359,125.7038,124.0274,125.2448,28687.0
2025-02-28 10:00:00,125.72,126.21,124.98,125.2,33531.0,125.4544,125.9433,124.7159,124.9355,33531.0
2025-02-28 10:30:00,125.17,125.76,125.16,125.73,21082.0,124.9055,125.4943,124.8955,125.4643,21082.0
2025-02-28 11:00:00,125.74,126.49,125.73,126.25,20708.0,125.4743,126.2227,125.4643,125.9832,20708.0
2025-02-28 11:30:00,126.21,126.63,126.21,126.43,11908.0,125.9433,126.3624,125.9433,126.1629,11908.0
2025-02-28 12:00:00,126.43,126.44,125.75,125.75,13813.0,126.1629,126.1728,125.4843,125.4843,13813.0
2025-02-28 12:30:00,125.66,125.66,124.97,125.04,12841.0,125.3945,125.3945,124.7059,124.7758,12841.0
2025-02-28 13:00:00,125.11,125.38,124.99,125.34,8868.0,124.8456,125.1151,124.7259,125.0752,8868.0
2025-02-28 13:30:00,125.37,126.0,125.29,125.49,13404.0,125.1051,125.7338,125.0253,125.2248,13404.0
2025-02-28 14:00:00,125.49,126.13,125.49,125.98,11153.0,125.2248,125.8635,125.2248,125.7138,11153.0
2025-02-28 14:30:00,125.98,126.56,125.98,126.56,15472.0,125.7138,126.2926,125.7138,126.2926,15472.0
2025-02-28 15:00:00,126.59,126.8,126.48,126.78,19692.0,126.3225,126.5321,126.2127,126.5121,19692.0
2025-02-28 15:30:00,126.68,127.82,126.67,127.45,119314.0,126.4123,127.5499,126.4023,127.1807,119314.0
2025-03-03 09:30:00,128.34,131.39,127.96,130.1,57538.0,128.0688,131.1124,127.6896,129.8251,57538.0
2025-03-03 10:00:00,130.09,130.92,129.56,130.8,47451.0,129.8151,130.6434,129.2862,130.5236,47451.0
2025-03-03 10:30:00,130.82,131.24,130.57,130.93,31287.0,130.5436,130.9627,130.2941,130.6533,31287.0
2025-03-03 11:00:00,130.94,131.06,129.6,129.62,30967.0,130.6633,130.7831,129.3262,129.3461,30967.0
2025-03-03 11:30:00,129.62,130.28,129.45,130.06,24609.0,129.3461,130.0047,129.1765,129.7852,24609.0
2025-03-03 12:00:00,130.06,131.23,130.06,130.81,28956.0,129.7852,130.9527,129.7852,130.5336,28956.0
2025-03-03 12:30:00,130.94,130.94,130.47,130.64,14874.0,130.6633,130.6633,130.1943,130.364,14874.0
2025-03-03 13:00:00,130.7,130.7,130.0,130.02,20943.0,130.4238,130.4238,129.7253,129.7453,20943.0
2025-03-03 13:30:00,130.0,130.6,129.82,130.21,26011.0,129.7253,130.324,129.5457,129.9349,26011.0
2025-03-03 14:00:00,130.26,130.68,130.05,130.25,21436.0,129.9848,130.4039,129.7752,129.9748,21436.0
2025-03-03 14:30:00,130.32,130.5,129.52,129.65,28821.0,130.0446,130.2243,129.2463,129.376,28821.0
2025-03-03 15:00:00,129.65,129.65,127.95,128.07,44070.0,129.376,129.376,127.6796,127.7994,44070.0
2025-03-03 15:30:00,128.13,128.65,127.42,128.56,89178.0,127.8593,128.3782,127.1508,128.2884,89178.0
2025-03-04 09:30:00,127.27,127.58,125.37,125.37,32729.0,127.0011,127.3104,125.1051,125.1051,32729.0
2025-03-04 10:00:00,125.41,125.47,124.28,124.96,24923.0,125.145,125.2049,124.0174,124.696,24923.0
2025-03-04 10:30:00,124.96,125.15,124.12,124.38,20973.0,124.696,124.8856,123.8577,124.1172,20973.0
2025-03-04 11:00:00,124.37,124.62,123.84,124.21,72579.0,124.1072,124.3567,123.5783,123.9475,72579.0
2025-03-04 11:30:00,124.22,124.54,123.91,124.36,44363.0,123.9575,124.2768,123.6482,124.0972,44363.0
2025-03-04 12:00:00,124.29,125.28,124.21,124.94,60824.0,124.0274,125.0153,123.9475,124.676,60824.0
2025-03-04 12:30:00,124.94,125.19,124.42,124.42,31252.0,124.676,124.9255,124.1571,124.1571,31252.0
2025-03-04 13:00:00,124.52,125.93,124.51,124.9,29774.0,124.2569,125.6639,124.2469,124.6361,29774.0
2025-03-04 13:30:00,124.88,125.37,124.71,125.28,29975.0,124.6161,125.1051,124.4465,125.0153,29975.0
2025-03-04 14:00:00,125.18,125.63,124.91,125.08,24711.0,124.9155,125.3645,124.6461,124.8157,24711.0
2025-03-04 14:30:00,124.95,125.04,124.67,125.0,34125.0,124.686,124.7758,124.4066,124.7359,34125.0
2025-03-04 15:00:00,125.01,125.55,124.57,124.95,55290.0,124.7459,125.2847,124.3068,124.686,55290.0
2025-03-04 15:30:00,124.97,125.07,124.03,124.15,99647.0,124.7059,124.8057,123.7679,123.8877,99647.0
2025-03-05 09:30:00,124.25,125.4,124.25,124.81,18457.0,123.9875,125.135,123.9875,124.5463,18457.0
2025-03-05 10:00:00,124.87,125.58,124.53,124.53,17899.0,124.6061,125.3146,124.2669,124.2669,17899.0
2025-03-05 10:30:00,124.62,124.75,124.29,124.52,31796.0,124.3567,124.4864,124.0274,124.2569,31796.0
2025-03-05 11:00:00,124.45,124.62,124.14,124.29,17558.0,124.187,124.3567,123.8777,124.0274,17558.0
2025-03-05 11:30:00,124.33,124.86,124.32,124.74,24585.0,124.0673,124.5962,124.0573,124.4764,24585.0
2025-03-05 12:00:00,124.76,125.01,124.59,124.73,39409.0,124.4964,124.7459,124.3267,124.4664,39409.0
2025-03-05 12:30:00,124.69,125.66,124.57,125.66,16531.0,124.4265,125.3945,124.3068,125.3945,16531.0
2025-03-05 13:00:00,125.66,125.83,125.15,125.74,8864.0,125.3945,125.5641,124.8856,125.4743,8864.0
2025-03-05 13:30:00,125.79,126.1,125.44,126.1,9736.0,125.5242,125.8335,125.1749,125.8335,9736.0
2025-03-05 14:00:00,126.17,126.79,126.17,126.31,7802.0,125.9034,126.5221,125.9034,126.0431,7802.0
2025-03-05 14:30:00,126.38,126.73,126.38,126.47,12786.0,126.113,126.4622,126.113,126.2028,12786.0
2025-03-05 15:00:00,126.43,126.93,126.32,126.67,21622.0,126.1629,126.6618,126.0531,126.4023,21622.0
2025-03-05 15:30:00,126.62,126.62,125.85,126.28,60537.0,126.3525,126.3525,125.5841,126.0132,60537.0
2025-03-06 09:30:00,124.76,125.11,123.01,124.31,16769.0,124.4964,124.8456,122.7501,124.0473,16769.0
2025-03-06 10:00:00,124.3,125.49,124.3,124.98,12166.0,124.0374,125.2248,124.0374,124.7159,12166.0
2025-03-06 10:30:00,125.1,126.14,125.09,125.58,8289.0,124.8357,125.8735,124.8257,125.3146,8289.0
2025-03-06 11:00:00,125.76,126.03,125.31,125.6,11049.0,125.4943,125.7637,125.0452,125.3346,11049.0
2025-03-06 11:30:00,125.77,125.77,124.77,124.85,4573.0,125.5042,125.5042,124.5064,124.5862,4573.0
2025-03-06 12:00:00,124.72,124.87,124.34,124.43,8396.0,124.4565,124.6061,124.0773,124.1671,8396.0
2025-03-06 12:30:00,124.43,124.43,124.01,124.35,5987.0,124.1671,124.1671,123.748,124.0872,5987.0
2025-03-06 13:00:00,124.37,124.87,124.07,124.53,12137.0,124.1072,124.6061,123.8078,124.2669,12137.0
2025-03-06 13:30:00,124.49,124.56,124.06,124.27,10593.0,124.227,124.2968,123.7979,124.0074,10593.0
2025-03-06 14:00:00,124.27,124.6,123.94,124.05,16765.0,124.0074,124.3367,123.6781,123.7879,16765.0
2025-03-06 14:30:00,124.01,124.78,123.95,123.95,15480.0,123.748,124.5163,123.6881,123.6881,15480.0
2025-03-06 15:00:00,123.8,124.7,123.8,124.46,18511.0,123.5384,124.4365,123.5384,124.197,18511.0
2025-03-06 15:30:00,124.49,124.98,124.12,124.52,66406.0,124.227,124.7159,123.8577,124.2569,66406.0
2025-03-07 09:30:00,124.19,125.68,123.58,125.12,17651.0,123.9276,125.4144,123.3189,124.8556,17651.0
2025-03-07 10:00:00,125.24,125.3,123.5,123.99,17470.0,124.9754,125.0352,123.239,123.728,17470.0
2025-03-07 10:30:00,123.98,124.05,123.12,123.3,19024.0,123.718,123.7879,122.8598,123.0395,19024.0
2025-03-07 11:00:00,123.51,124.1,123.43,123.62,30559.0,123.249,123.8378,123.1692,123.3588,30559.0
2025-03-07 11:30:00,123.62,124.0,123.35,123.72,37097.0,123.3588,123.738,123.0894,123.4586,37097.0
2025-03-07 12:00:00,123.81,124.01,123.32,123.88,25877.0,123.5484,123.748,123.0594,123.6182,25877.0
2025-03-07 12:30:00,123.79,124.59,123.76,124.53,36497.0,123.5284,124.3267,123.4985,124.2669,36497.0
2025-03-07 13:00:00,124.55,125.21,124.45,124.78,23036.0,124.2868,124.9454,124.187,124.5163,23036.0
2025-03-07 13:30:00,124.93,125.7,124.87,125.59,18776.0,124.666,125.4344,124.6061,125.3246,18776.0
2025-03-07 14:00:00,125.59,125.78,125.35,125.5,24873.0,125.3246,125.5142,125.0851,125.2348,24873.0
2025-03-07 14:30:00,125.5,125.81,125.32,125.53,38328.0,125.2348,125.5442,125.0552,125.2648,38328.0
2025-03-07 15:00:00,125.53,126.27,125.52,126.03,26906.0,125.2648,126.0032,125.2548,125.7637,26906.0
2025-03-07 15:30:00,126.03,126.17,125.33,125.5,96971.0,125.7637,125.9034,125.0652,125.2348,96971.0
2025-03-10 09:30:00,123.65,124.54,123.61,124.23,15483.0,123.3887,124.2768,123.3488,123.9675,15483.0
2025-03-10 10:00:00,124.15,125.09,123.95,124.53,42047.0,123.8877,124.8257,123.6881,124.2669,42047.0
2025-03-10 10:30:00,124.57,124.81,124.27,124.71,18810.0,124.3068,124.5463,124.0074,124.4465,18810.0
2025-03-10 11:00:00,124.71,125.26,124.14,124.18,16977.0,124.4465,124.9953,123.8777,123.9176,16977.0
2025-03-10 11:30:00,124.15,124.44,123.86,124.02,8641.0,123.8877,124.1771,123.5983,123.7579,8641.0
2025-03-10 12:00:00,124.01,124.22,123.8,124.22,13134.0,123.748,123.9575,123.5384,123.9575,13134.0
2025-03-10 12:30:00,124.22,124.57,123.95,124.57,14963.0,123.9575,124.3068,123.6881,124.3068,14963.0
2025-03-10 13:00:00,124.51,124.58,123.85,123.95,26473.0,124.2469,124.3168,123.5883,123.6881,26473.0
2025-03-10 13:30:00,123.85,123.85,123.18,123.37,17832.0,123.5883,123.5883,122.9197,123.1093,17832.0
2025-03-10 14:00:00,123.37,123.48,122.69,122.74,9646.0,123.1093,123.2191,122.4308,122.4806,9646.0
2025-03-10 14:30:00,122.83,122.96,122.35,122.42,8004.0,122.5705,122.7002,122.0915,122.1613,8004.0
2025-03-10 15:00:00,122.36,122.93,121.81,122.66,30680.0,122.1015,122.6702,121.5526,122.4008,30680.0
2025-03-10 15:30:00,122.77,123.15,122.33,122.55,51955.0,122.5106,122.8898,122.0715,122.2911,51955.0
2025-03-11 09:30:00,122.83,123.24,121.78,122.39,31939.0,122.5705,122.9796,121.5227,122.1314,31939.0
2025-03-11 10:00:00,122.23,122.85,121.75,122.84,38798.0,121.9717,122.5904,121.4927,122.5804,38798.0
2025-03-11 10:30:00,122.84,123.01,122.35,122.76,39507.0,122.5804,122.7501,122.0915,122.5006,39507.0
2025-03-11 11:00:00,122.77,123.63,122.56,123.15,47576.0,122.5106,123.3688,122.301,122.8898,47576.0
2025-03-11 11:30:00,123.14,124.25,123.05,123.73,51381.0,122.8798,123.9875,122.79,123.4686,51381.0
2025-03-11 12:00:00,123.73,124.09,123.53,123.76,13056.0,123.4686,123.8278,123.269,123.4985,13056.0
2025-03-11 12:30:00,123.76,124.06,122.96,123.04,27354.0,123.4985,123.7979,122.7002,122.78,27354.0
2025-03-11 13:00:00,122.98,123.03,122.74,123.01,8152.0,122.7201,122.77,122.4806,122.7501,8152.0
2025-03-11 13:30:00,123.09,123.77,123.05,123.3,9695.0,122.8299,123.5085,122.79,123.0395,9695.0
2025-03-11 14:00:00,123.29,124.52,123.29,124.39,25827.0,123.0295,124.2569,123.0295,124.1272,25827.0
2025-03-11 14:30:00,124.32,124.92,124.06,124.8,44067.0,124.0573,124.656,123.7979,124.5363,44067.0
2025-03-11 15:00:00,124.68,124.93,124.18,124.48,23351.0,124.4166,124.666,123.9176,124.217,23351.0
2025-03-11 15:30:00,124.52,125.21,124.45,124.45,99346.0,124.2569,124.9454,124.187,124.187,99346.0
2025-03-12 09:30:00,125.12,125.81,122.17,122.29,22923.0,124.8556,125.5442,121.9119,122.0316,22923.0
2025-03-12 10:00:00,122.39,122.39,121.2,121.61,13630.0,122.1314,122.1314,120.9439,121.353,13630.0
2025-03-12 10:30:00,121.45,121.68,121.11,121.59,7341.0,121.1934,121.4229,120.8541,121.3331,7341.0
2025-03-12 11:00:00,121.57,122.2,121.42,122.19,25793.0,121.3131,121.9418,121.1634,121.9318,25793.0
2025-03-12 11:30:00,122.64,122.88,122.16,122.33,8327.0,122.3809,122.6204,121.9019,122.0715,8327.0
2025-03-12 12:00:00,122.35,122.55,122.03,122.28,7114.0,122.0915,122.2911,121.7721,122.0216,7114.0
2025-03-12 12:30:00,122.26,122.4,122.04,122.16,6840.0,122.0017,122.1414,121.7821,121.9019,6840.0
2025-03-12 13:00:00,122.24,122.82,122.24,122.79,15262.0,121.9817,122.5605,121.9817,122.5305,15262.0
2025-03-12 13:30:00,122.83,122.83,121.9,121.9,7481.0,122.5705,122.5705,121.6424,121.6424,7481.0
2025-03-12 14:00:00,121.91,122.04,121.22,121.84,17699.0,121.6524,121.7821,120.9639,121.5826,17699.0
2025-03-12 14:30:00,121.93,122.68,121.88,122.5,21065.0,121.6724,122.4208,121.6225,122.2412,21065.0
2025-03-12 15:00:00,122.5,122.87,122.24,122.42,25931.0,122.2412,122.6104,121.9817,122.1613,25931.0
2025-03-12 15:30:00,122.43,123.05,122.11,122.35,70597.0,122.1713,122.79,121.852,122.0915,70597.0
2025-03-13 09:30:00,122.94,123.94,122.14,123.62,25851.0,122.6802,123.6781,121.8819,123.3588,25851.0
2025-03-13 10:00:00,123.43,124.33,122.99,123.88,12238.0,123.1692,124.0673,122.7301,123.6182,12238.0
2025-03-13 10:30:00,123.91,124.16,123.55,123.78,10109.0,123.6482,123.8976,123.2889,123.5185,10109.0
2025-03-13 11:00:00,123.92,123.92,122.86,123.29,5252.0,123.6582,123.6582,122.6004,123.0295,5252.0
2025-03-13 11:30:00,123.23,123.27,122.36,122.54,12221.0,122.9696,123.0095,122.1015,122.2811,12221.0
2025-03-13 12:00:00,122.43,122.75,122.19,122.75,10986.0,122.1713,122.4906,121.9318,122.4906,10986.0
2025-03-13 12:30:00,122.66,122.99,122.33,122.75,8741.0,122.4008,122.7301,122.0715,122.4906,8741.0
2025-03-13 13:00:00,122.72,122.76,122.27,122.39,9034.0,122.4607,122.5006,122.0116,122.1314,9034.0
2025-03-13 13:30:00,122.39,122.56,121.97,122.52,7910.0,122.1314,122.301,121.7123,122.2611,7910.0
2025-03-13 14:00:00,122.59,123.04,122.55,122.56,12401.0,122.331,122.78,122.2911,122.301,12401.0
2025-03-13 14:30:00,122.59,123.11,122.59,122.96,11974.0,122.331,122.8499,122.331,122.7002,11974.0
2025-03-13 15:00:00,122.85,123.03,122.26,122.36,25222.0,122.5904,122.77,122.0017,122.1015,25222.0
2025-03-13 15:30:00,122.31,122.47,121.84,121.96,65624.0,122.0516,122.2112,121.5826,121.7023,65624.0
2025-03-14 09:30:00,123.38,123.38,122.47,122.91,22593.0,123.1193,123.1193,122.2112,122.6503,22593.0
2025-03-14 10:00:00,122.92,123.22,122.3,123.01,40337.0,122.6603,122.9596,122.0416,122.7501,40337.0
2025-03-14 10:30:00,123.01,123.46,122.8,123.41,43887.0,122.7501,123.1991,122.5405,123.1492,43887.0
2025-03-14 11:00:00,123.45,123.89,123.42,123.89,13047.0,123.1891,123.6282,123.1592,123.6282,13047.0
2025-03-14 11:30:00,123.97,124.32,123.95,124.14,27447.0,123.7081,124.0573,123.6881,123.8777,27447.0
2025-03-14 12:00:00,124.14,124.14,123.53,123.62,22235.0,123.8777,123.8777,123.269,123.3588,22235.0
2025-03-14 12:30:00,123.71,124.34,123.56,124.24,13111.0,123.4486,124.0773,123.2989,123.9775,13111.0
2025-03-14 13:00:00,124.28,124.7,124.28,124.46,21645.0,124.0174,124.4365,124.0174,124.197,21645.0
2025-03-14 13:30:00,124.47,124.56,124.19,124.2,17840.0,124.207,124.2968,123.9276,123.9376,17840.0
2025-03-14 14:00:00,124.32,124.42,124.1,124.15,16958.0,124.0573,124.1571,123.8378,123.8877,16958.0
2025-03-14 14:30:00,124.06,124.39,124.06,124.39,39107.0,123.7979,124.1272,123.7979,124.1272,39107.0
2025-03-14 15:00:00,124.35,125.0,124.31,124.86,25427.0,124.0872,124.7359,124.0473,124.5962,25427.0
2025-03-14 15:30:00,124.87,125.61,124.75,125.34,86835.0,124.6061,125.3446,124.4864,125.0752,86835.0
2025-03-17 09:30:00,124.94,126.45,124.5,126.16,16974.0,124.676,126.1828,124.2369,125.8934,16974.0
2025-03-17 10:00:00,126.03,126.71,125.77,125.77,14681.0,125.7637,126.4423,125.5042,125.5042,14681.0
2025-03-17 10:30:00,125.65,126.04,125.61,125.91,9344.0,125.3845,125.7737,125.3446,125.644,9344.0
2025-03-17 11:00:00,126.09,126.98,126.09,126.81,16362.0,125.8236,126.7117,125.8236,126.542,16362.0
2025-03-17 11:30:00,126.78,126.93,126.47,126.72,12296.0,126.5121,126.6618,126.2028,126.4522,12296.0
2025-03-17 12:00:00,126.78,127.48,126.77,127.36,9026.0,126.5121,127.2106,126.5021,127.0909,9026.0
2025-03-17 12:30:00,127.41,127.51,127.17,127.46,10386.0,127.1408,127.2406,126.9013,127.1907,10386.0
2025-03-17 13:00:00,127.45,127.6,127.24,127.52,18667.0,127.1807,127.3304,126.9711,127.2505,18667.0
2025-03-17 13:30:00,127.67,127.84,127.47,127.66,12123.0,127.4002,127.5699,127.2007,127.3903,12123.0
2025-03-17 14:00:00,127.72,127.82,127.39,127.49,14790.0,127.4501,127.5499,127.1208,127.2206,14790.0
2025-03-17 14:30:00,127.54,127.7,127.26,127.26,14199.0,127.2705,127.4302,126.9911,126.9911,14199.0
2025-03-17 15:00:00,127.32,127.71,127.32,127.69,13257.0,127.051,127.4401,127.051,127.4202,13257.0
2025-03-17 15:30:00,127.62,128.01,127.4,127.57,86958.0,127.3503,127.7395,127.1308,127.3004,86958.0
2025-03-18 09:30:00,127.66,128.48,127.24,127.45,10650.0,127.3903,128.2085,126.9711,127.1807,10650.0
2025-03-18 10:00:00,127.41,127.55,126.56,126.56,21143.0,127.1408,127.2805,126.2926,126.2926,21143.0
2025-03-18 10:30:00,126.48,126.92,126.28,126.36,10049.0,126.2127,126.6518,126.0132,126.093,10049.0
2025-03-18 11:00:00,126.4,126.41,126.02,126.09,8866.0,126.1329,126.1429,125.7537,125.8236,8866.0
2025-03-18 11:30:00,125.98,126.47,125.92,126.18,7565.0,125.7138,126.2028,125.6539,125.9134,7565.0
2025-03-18 12:00:00,126.25,126.36,126.02,126.34,8329.0,125.9832,126.093,125.7537,126.073,8329.0
2025-03-18 12:30:00,126.37,126.59,126.21,126.43,11808.0,126.103,126.3225,125.9433,126.1629,11808.0
2025-03-18 13:00:00,126.42,126.79,126.04,126.7,25666.0,126.1529,126.5221,125.7737,126.4323,25666.0
2025-03-18 13:30:00,126.7,127.98,126.63,127.33,30914.0,126.4323,127.7096,126.3624,127.061,30914.0
2025-03-18 14:00:00,127.39,127.59,126.8,127.08,14280.0,127.1208,127.3204,126.5321,126.8115,14280.0
2025-03-18 14:30:00,127.05,127.63,127.02,127.36,20902.0,126.7815,127.3603,126.7516,127.0909,20902.0
2025-03-18 15:00:00,127.23,127.57,127.22,127.57,7325.0,126.9612,127.3004,126.9512,127.3004,7325.0
2025-03-18 15:30:00,127.64,127.64,126.77,126.96,61961.0,127.3703,127.3703,126.5021,126.6917,61961.0
2025-03-19 09:30:00,126.48,127.64,126.31,126.37,17532.0,126.2127,127.3703,126.0431,126.103,17532.0
2025-03-19 10:00:00,126.5,127.09,126.27,126.94,18566.0,126.2327,126.8215,126.0032,126.6718,18566.0
2025-03-19 10:30:00,127.0,127.12,126.45,126.62,13701.0,126.7316,126.8514,126.1828,126.3525,13701.0
2025-03-19 11:00:00,126.59,127.04,126.58,126.9,6416.0,126.3225,126.7716,126.3125,126.6319,6416.0
2025-03-19 11:30:00,126.97,127.16,126.91,126.91,22669.0,126.7017,126.8913,126.6418,126.6418,22669.0
2025-03-19 12:00:00,126.95,127.81,126.95,127.77,27131.0,126.6818,127.5399,126.6818,127.5,27131.0
2025-03-19 12:30:00,127.77,127.77,127.51,127.6,15083.0,127.5,127.5,127.2406,127.3304,15083.0
2025-03-19 13:00:00,127.58,127.66,127.11,127.11,6449.0,127.3104,127.3903,126.8414,126.8414,6449.0
2025-03-19 13:30:00,127.19,127.49,126.76,126.76,10202.0,126.9212,127.2206,126.4922,126.4922,10202.0
2025-03-19 14:00:00,125.92,127.35,125.91,127.06,7238.0,125.6539,127.0809,125.644,126.7915,7238.0
2025-03-19 14:30:00,127.13,128.0,127.12,127.83,10281.0,126.8614,127.7295,126.8514,127.5599,10281.0
2025-03-19 15:00:00,127.76,127.97,127.25,127.46,23621.0,127.49,127.6996,126.9811,127.1907,23621.0
2025-03-19 15:30:00,127.47,128.43,127.42,127.5,107887.0,127.2007,128.1586,127.1508,127.2306,107887.0
2025-03-20 09:30:00,126.03,128.0,126.03,127.99,23001.0,125.7637,127.7295,125.7637,127.7196,23001.0
2025-03-20 10:00:00,127.83,128.21,127.23,127.36,17310.0,127.5599,127.9391,126.9612,127.0909,17310.0
2025-03-20 10:30:00,127.48,128.15,127.48,128.14,17910.0,127.2106,127.8792,127.2106,127.8692,17910.0
2025-03-20 11:00:00,128.24,128.58,127.98,128.04,22854.0,127.969,128.3083,127.7096,127.7695,22854.0
2025-03-20 11:30:00,127.93,128.17,127.8,128.09,6850.0,127.6597,127.8992,127.53,127.8193,6850.0
2025-03-20 12:00:00,128.02,128.31,127.83,127.83,11230.0,127.7495,128.0389,127.5599,127.5599,11230.0
2025-03-20 12:30:00,127.86,128.02,127.52,127.52,8700.0,127.5898,127.7495,127.2505,127.2505,8700.0
2025-03-20 13:00:00,127.52,128.08,127.42,127.62,12233.0,127.2505,127.8094,127.1508,127.3503,12233.0
2025-03-20 13:30:00,127.62,127.96,127.52,127.59,10253.0,127.3503,127.6896,127.2505,127.3204,10253.0
2025-03-20 14:00:00,127.63,127.83,127.5,127.62,9609.0,127.3603,127.5599,127.2306,127.3503,9609.0
2025-03-20 14:30:00,127.61,128.0,127.5,127.55,12982.0,127.3404,127.7295,127.2306,127.2805,12982.0
2025-03-20 15:00:00,127.71,128.15,127.63,128.13,22589.0,127.4401,127.8792,127.3603,127.8593,22589.0
2025-03-20 15:30:00,128.09,128.8,128.09,128.6,96851.0,127.8193,128.5278,127.8193,128.3283,96851.0
2025-03-21 09:30:00,127.63,128.84,126.1,126.71,94569.0,127.3603,128.5678,125.8335,126.4423,94569.0
2025-03-21 10:00:00,126.43,127.15,126.04,126.67,11656.0,126.1629,126.8813,125.7737,126.4023,11656.0
2025-03-21 10:30:00,126.79,127.16,126.49,127.16,6697.0,126.5221,126.8913,126.2227,126.8913,6697.0
2025-03-21 11:00:00,127.11,127.11,126.5,126.5,9597.0,126.8414,126.8414,126.2327,126.2327,9597.0
2025-03-21 11:30:00,126.59,126.86,126.22,126.75,15901.0,126.3225,126.5919,125.9533,126.4822,15901.0
2025-03-21 12:00:00,126.82,127.77,126.78,127.75,5394.0,126.552,127.5,126.5121,127.4801,5394.0
2025-03-21 12:30:00,127.75,127.96,127.39,127.88,11669.0,127.4801,127.6896,127.1208,127.6098,11669.0
2025-03-21 13:00:00,127.88,128.06,127.42,127.42,8661.0,127.6098,127.7894,127.1508,127.1508,8661.0
2025-03-21 13:30:00,127.52,128.03,127.44,127.84,9807.0,127.2505,127.7595,127.1707,127.5699,9807.0
2025-03-21 14:00:00,127.73,127.83,127.31,127.33,7867.0,127.4601,127.5599,127.041,127.061,7867.0
2025-03-21 14:30:00,127.28,127.58,126.9,127.01,12555.0,127.0111,127.3104,126.6319,126.7416,12555.0
2025-03-21 15:00:00,126.9,127.03,126.61,126.67,22704.0,126.6319,126.7616,126.3425,126.4023,22704.0
2025-03-21 15:30:00,126.72,127.0,126.43,126.87,109706.0,126.4522,126.7316,126.1629,126.6019,109706.0
2025-03-24 09:30:00,127.93,129.0,127.47,128.06,19620.0,127.6597,128.7274,127.2007,127.7894,19620.0
2025-03-24 10:00:00,128.04,128.25,127.5,127.5,9548.0,127.7695,127.979,127.2306,127.2306,9548.0
2025-03-24 10:30:00,127.5,128.53,127.39,128.4,43324.0,127.2306,128.2584,127.1208,128.1287,43324.0
2025-03-24 11:00:00,128.48,128.96,128.45,128.69,47285.0,128.2085,128.6875,128.1786,128.4181,47285.0
2025-03-24 11:30:00,128.91,129.37,128.76,129.36,41284.0,128.6376,129.0966,128.4879,129.0867,41284.0
2025-03-24 12:00:00,129.32,129.83,129.21,129.7,39434.0,129.0467,129.5557,128.937,129.4259,39434.0
2025-03-24 12:30:00,129.72,129.97,129.25,129.31,30404.0,129.4459,129.6954,128.9769,129.0368,30404.0
2025-03-24 13:00:00,129.3,129.58,129.3,129.46,15227.0,129.0268,129.3062,129.0268,129.1865,15227.0
2025-03-24 13:30:00,129.46,129.84,129.46,129.5,8734.0,129.1865,129.5656,129.1865,129.2264,8734.0
2025-03-24 14:00:00,129.56,129.56,128.12,128.67,32700.0,129.2862,129.2862,127.8493,128.3981,32700.0
2025-03-24 14:30:00,128.59,129.06,128.58,128.91,7458.0,128.3183,128.7873,128.3083,128.6376,7458.0
2025-03-24 15:00:00,128.9,129.22,128.87,129.09,12143.0,128.6276,128.947,128.5977,128.8172,12143.0
2025-03-24 15:30:00,129.08,130.17,128.97,129.69,57802.0,128.8073,129.8949,128.6975,129.416,57802.0
2025-03-25 09:30:00,130.46,130.46,129.22,129.88,17826.0,130.1843,130.1843,128.947,129.6056,17826.0
2025-03-25 10:00:00,129.74,130.37,129.69,130.07,8909.0,129.4659,130.0945,129.416,129.7952,8909.0
2025-03-25 10:30:00,130.02,130.32,129.66,129.66,7030.0,129.7453,130.0446,129.386,129.386,7030.0
2025-03-25 11:00:00,129.66,130.36,129.66,130.36,24056.0,129.386,130.0845,129.386,130.0845,24056.0
2025-03-25 11:30:00,130.44,130.54,129.81,129.81,14818.0,130.1644,130.2642,129.5357,129.5357,14818.0
2025-03-25 12:00:00,129.87,130.46,129.62,130.44,12754.0,129.5956,130.1843,129.3461,130.1644,12754.0
2025-03-25 12:30:00,130.36,130.63,130.35,130.44,9338.0,130.0845,130.354,130.0746,130.1644,9338.0
2025-03-25 13:00:00,130.38,130.64,130.38,130.55,5623.0,130.1045,130.364,130.1045,130.2741,5623.0
2025-03-25 13:30:00,130.58,130.79,130.23,130.36,54969.0,130.3041,130.5136,129.9548,130.0845,54969.0
2025-03-25 14:00:00,130.28,130.56,130.07,130.15,7678.0,130.0047,130.2841,129.7952,129.875,7678.0
2025-03-25 14:30:00,130.08,130.12,129.65,129.66,9665.0,129.8051,129.8451,129.376,129.386,9665.0
2025-03-25 15:00:00,129.62,130.02,129.57,129.64,17558.0,129.3461,129.7453,129.2962,129.3661,17558.0
2025-03-25 15:30:00,129.63,130.15,128.67,129.9,118892.0,129.3561,129.875,128.3981,129.6255,118892.0
2025-03-26 09:30:00,130.3,131.41,130.13,131.14,37353.0,130.0247,131.1323,129.855,130.8629,37353.0
2025-03-26 10:00:00,131.41,131.41,130.44,130.59,12130.0,131.1323,131.1323,130.1644,130.3141,12130.0
2025-03-26 10:30:00,130.55,130.83,130.3,130.5,10410.0,130.2741,130.5536,130.0247,130.2243,10410.0
2025-03-26 11:00:00,130.52,130.99,130.28,130.28,14792.0,130.2442,130.7132,130.0047,130.0047,14792.0
2025-03-26 11:30:00,130.34,130.81,130.28,130.73,23486.0,130.0646,130.5336,130.0047,130.4538,23486.0
2025-03-26 12:00:00,130.73,131.91,130.73,131.91,38195.0,130.4538,131.6313,130.4538,131.6313,38195.0
2025-03-26 12:30:00,131.8,131.9,130.72,130.72,28337.0,131.5215,131.6213,130.4438,130.4438,28337.0
2025-03-26 13:00:00,130.71,130.8,129.8,129.8,9949.0,130.4338,130.5236,129.5257,129.5257,9949.0
2025-03-26 13:30:00,129.79,130.59,129.7,130.4,17930.0,129.5158,130.3141,129.4259,130.1245,17930.0
2025-03-26 14:00:00,130.33,130.55,130.07,130.09,10586.0,130.0546,130.2741,129.7952,129.8151,10586.0
2025-03-26 14:30:00,130.07,130.17,129.37,129.67,14182.0,129.7952,129.8949,129.0966,129.396,14182.0
2025-03-26 15:00:00,129.7,130.65,129.66,130.65,56099.0,129.4259,130.3739,129.386,130.3739,56099.0
2025-03-26 15:30:00,130.6,130.98,130.22,130.6,63119.0,130.324,130.7032,129.9448,130.324,63119.0
2025-03-27 09:30:00,131.17,131.17,129.67,130.9,11924.0,130.8928,130.8928,129.396,130.6234,11924.0
2025-03-27 10:00:00,130.79,131.1,130.58,130.58,12422.0,130.5136,130.823,130.3041,130.3041,12422.0
2025-03-27 10:30:00,130.66,130.94,130.52,130.63,11177.0,130.3839,130.6633,130.2442,130.354,11177.0
2025-03-27 11:00:00,130.64,131.13,130.55,130.7,17109.0,130.364,130.8529,130.2741,130.4238,17109.0
2025-03-27 11:30:00,130.6,130.62,130.09,130.52,9822.0,130.324,130.344,129.8151,130.2442,9822.0
2025-03-27 12:00:00,130.55,130.81,130.46,130.63,8339.0,130.2741,130.5336,130.1843,130.354,8339.0
2025-03-27 12:30:00,130.65,131.76,130.61,131.36,72176.0,130.3739,131.4816,130.334,131.0824,72176.0
2025-03-27 13:00:00,131.36,131.86,131.2,131.86,11952.0,131.0824,131.5814,130.9228,131.5814,11952.0
2025-03-27 13:30:00,131.8,131.93,130.83,130.91,29754.0,131.5215,131.6512,130.5536,130.6334,29754.0
2025-03-27 14:00:00,130.97,131.54,130.96,131.35,5200.0,130.6933,131.2621,130.6833,131.0725,5200.0
2025-03-27 14:30:00,131.34,131.76,131.33,131.36,17718.0,131.0625,131.4816,131.0525,131.0824,17718.0
2025-03-27 15:00:00,131.51,131.79,131.36,131.78,7681.0,131.2321,131.5115,131.0824,131.5015,7681.0
2025-03-27 15:30:00,131.67,131.84,130.95,131.36,50362.0,131.3918,131.5614,130.6733,131.0824,50362.0
2025-03-28 09:30:00,131.54,131.99,130.67,130.68,11395.0,131.2621,131.7111,130.3939,130.4039,11395.0
2025-03-28 10:00:00,130.5,130.87,129.56,129.56,6097.0,130.2243,130.5935,129.2862,129.2862,6097.0
2025-03-28 10:30:00,129.65,129.69,128.59,128.71,3489.0,129.376,129.416,128.3183,128.438,3489.0
2025-03-28 11:00:00,128.62,129.2,128.62,129.13,4945.0,128.3482,128.927,128.3482,128.8571,4945.0
2025-03-28 11:30:00,129.24,129.7,129.14,129.45,3984.0,128.9669,129.4259,128.8671,129.1765,3984.0
2025-03-28 12:00:00,129.51,129.51,129.19,129.27,4292.0,129.2363,129.2363,128.917,128.9969,4292.0
2025-03-28 12:30:00,129.27,129.71,129.27,129.63,10175.0,128.9969,129.4359,128.9969,129.3561,10175.0
2025-03-28 13:00:00,129.62,129.62,128.78,129.04,18675.0,129.3461,129.3461,128.5079,128.7673,18675.0
2025-03-28 13:30:00,129.04,129.64,128.97,129.61,9847.0,128.7673,129.3661,128.6975,129.3361,9847.0
2025-03-28 14:00:00,129.69,130.08,129.69,129.78,14607.0,129.416,129.8051,129.416,129.5058,14607.0
2025-03-28 14:30:00,129.77,130.03,129.74,129.86,10605.0,129.4958,129.7552,129.4659,129.5856,10605.0
2025-03-28 15:00:00,129.83,130.01,129.45,129.63,16808.0,129.5557,129.7353,129.1765,129.3561,16808.0
2025-03-28 15:30:00,129.55,130.05,129.22,129.85,48839.0,129.2763,129.7752,128.947,129.5756,48839.0
2025-03-31 09:30:00,129.44,130.35,129.44,130.26,11787.0,129.1665,130.0746,129.1665,129.9848,11787.0
2025-03-31 10:00:00,130.52,130.86,130.07,130.77,13301.0,130.2442,130.5835,129.7952,130.4937,13301.0
2025-03-31 10:30:00,130.76,131.32,130.69,130.93,13307.0,130.4837,131.0425,130.4139,130.6533,13307.0
2025-03-31 11:00:00,130.98,131.13,130.81,131.02,14677.0,130.7032,130.8529,130.5336,130.7432,14677.0
2025-03-31 11:30:00,131.01,131.23,130.77,130.97,11310.0,130.7332,130.9527,130.4937,130.6933,11310.0
2025-03-31 12:00:00,131.05,131.05,130.41,130.69,8099.0,130.7731,130.7731,130.1344,130.4139,8099.0
2025-03-31 12:30:00,130.74,131.03,130.63,131.0,19755.0,130.4637,130.7531,130.354,130.7232,19755.0
2025-03-31 13:00:00,131.0,131.02,130.11,130.54,19857.0,130.7232,130.7432,129.8351,130.2642,19857.0
2025-03-31 13:30:00,130.51,130.77,130.5,130.65,18491.0,130.2342,130.4937,130.2243,130.3739,18491.0
2025-03-31 14:00:00,130.65,131.57,130.65,131.13,14603.0,130.3739,131.292,130.3739,130.8529,14603.0
2025-03-31 14:30:00,131.22,131.37,130.98,131.15,19672.0,130.9427,131.0924,130.7032,130.8729,19672.0
2025-03-31 15:00:00,131.17,131.92,131.17,131.57,14449.0,130.8928,131.6413,130.8928,131.292,14449.0
2025-03-31 15:30:00,131.43,132.5,131.36,131.85,66399.0,131.1523,132.22,131.0824,131.5714,66399.0
2025-04-01 09:30:00,131.3,132.39,130.62,131.78,15559.0,131.0226,132.1103,130.344,131.5015,15559.0
2025-04-01 10:00:00,131.38,131.82,130.75,131.3,11059.0,131.1024,131.5415,130.4737,131.0226,11059.0
2025-04-01 10:30:00,131.36,132.44,131.35,132.15,16614.0,131.0824,132.1602,131.0725,131.8708,16614.0
2025-04-01 11:00:00,132.28,133.18,132.28,132.8,8442.0,132.0005,132.8986,132.0005,132.5194,8442.0
2025-04-01 11:30:00,132.76,133.13,132.63,133.07,21510.0,132.4795,132.8487,132.3498,132.7888,21510.0
2025-04-01 12:00:00,133.13,133.31,132.1,132.1,36049.0,132.8487,133.0283,131.8209,131.8209,36049.0
2025-04-01 12:30:00,132.21,132.45,131.89,132.2,18385.0,131.9306,132.1701,131.6113,131.9207,18385.0
2025-04-01 13:00:00,132.19,132.36,131.08,131.54,16208.0,131.9107,132.0803,130.803,131.2621,16208.0
2025-04-01 13:30:00,131.47,131.71,131.43,131.61,12094.0,131.1922,131.4317,131.1523,131.3319,12094.0
2025-04-01 14:00:00,131.6,132.06,131.38,131.59,31109.0,131.3219,131.781,131.1024,131.3119,31109.0
2025-04-01 14:30:00,131.59,131.59,131.13,131.35,13709.0,131.3119,131.3119,130.8529,131.0725,13709.0
2025-04-01 15:00:00,131.36,131.95,131.14,131.83,31062.0,131.0824,131.6712,130.8629,131.5514,31062.0
2025-04-01 15:30:00,131.84,132.48,131.65,132.03,71009.0,131.5614,132.2001,131.3718,131.751,71009.0
2025-04-02 09:30:00,131.33,132.65,130.81,131.14,44704.0,131.0525,132.3697,130.5336,130.8629,44704.0
2025-04-02 10:00:00,131.26,132.15,131.14,132.01,23836.0,130.9826,131.8708,130.8629,131.7311,23836.0
2025-04-02 10:30:00,132.01,132.82,132.01,132.6,26174.0,131.7311,132.5394,131.7311,132.3198,26174.0
2025-04-02 11:00:00,132.58,133.14,132.57,133.14,24056.0,132.2999,132.8587,132.2899,132.8587,24056.0
2025-04-02 11:30:00,132.99,133.23,132.29,132.53,18220.0,132.709,132.9485,132.0105,132.25,18220.0
2025-04-02 12:00:00,132.62,133.04,132.52,132.77,21250.0,132.3398,132.7589,132.24,132.4895,21250.0
2025-04-02 12:30:00,132.8,133.49,132.68,133.4,12550.0,132.5194,133.2079,132.3996,133.1181,12550.0
2025-04-02 13:00:00,133.36,133.76,133.33,133.5,10594.0,133.0782,133.4774,133.0483,133.2179,10594.0
2025-04-02 13:30:00,133.58,133.58,132.75,132.92,8702.0,133.2977,133.2977,132.4695,132.6391,8702.0
2025-04-02 14:00:00,133.0,133.18,132.51,132.52,14928.0,132.719,132.8986,132.23,132.24,14928.0
2025-04-02 14:30:00,132.63,133.13,132.38,132.55,13450.0,132.3498,132.8487,132.1003,132.2699,13450.0
2025-04-02 15:00:00,132.46,132.74,132.33,132.61,13464.0,132.1801,132.4595,132.0504,132.3298,13464.0
2025-04-02 15:30:00,132.65,133.41,132.5,133.0,51410.0,132.3697,133.1281,132.22,132.719,51410.0
2025-04-03 09:30:00,127.23,129.97,126.02,128.89,35652.0,127.23,129.97,126.02,128.89,35652.0
2025-04-03 10:00:00,128.89,128.89,127.19,128.31,20802.0,128.89,128.89,127.19,128.31,20802.0
2025-04-03 10:30:00,128.31,129.05,127.94,127.98,12923.0,128.31,129.05,127.94,127.98,12923.0
2025-04-03 11:00:00,127.91,128.27,127.81,128.06,9594.0,127.91,128.27,127.81,128.06,9594.0
2025-04-03 11:30:00,128.06,128.64,127.98,128.61,12243.0,128.06,128.64,127.98,128.61,12243.0
2025-04-03 12:00:00,128.6,129.34,128.6,129.34,6265.0,128.6,129.34,128.6,129.34,6265.0
2025-04-03 12:30:00,129.43,129.51,128.54,128.55,7581.0,129.43,129.51,128.54,128.55,7581.0
2025-04-03 13:00:00,128.66,128.81,128.23,128.5,11252.0,128.66,128.81,128.23,128.5,11252.0
2025-04-03 13:30:00,128.41,128.8,127.97,128.19,34905.0,128.41,128.8,127.97,128.19,34905.0
2025-04-03 14:00:00,128.07,128.22,127.87,128.16,16052.0,128.07,128.22,127.87,128.16,16052.0
2025-04-03 14:30:00,128.14,128.59,127.74,128.31,10853.0,128.14,128.59,127.74,128.31,10853.0
2025-04-03 15:00:00,128.25,128.37,127.26,127.48,16281.0,128.25,128.37,127.26,127.48,16281.0
2025-04-03 15:30:00,127.48,127.96,127.04,127.51,91441.0,127.48,127.96,127.04,127.51,91441.0
2025-04-04 09:30:00,123.63,124.25,119.9,120.92,47380.0,123.63,124.25,119.9,120.92,47380.0
2025-04-04 10:00:00,120.82,120.82,118.52,118.56,57249.0,120.82,120.82,118.52,118.56,57249.0
2025-04-04 10:30:00,118.63,119.62,118.07,119.47,85040.0,118.63,119.62,118.07,119.47,85040.0
2025-04-04 11:00:00,119.3,120.06,117.97,118.11,46037.0,119.3,120.06,117.97,118.11,46037.0
2025-04-04 11:30:00,118.16,118.21,116.82,117.2,13120.0,118.16,118.21,116.82,117.2,13120.0
2025-04-04 12:00:00,117.11,117.93,116.69,116.74,11566.0,117.11,117.93,116.69,116.74,11566.0
2025-04-04 12:30:00,116.58,117.44,116.0,116.39,16454.0,116.58,117.44,116.0,116.39,16454.0
2025-04-04 13:00:00,116.43,116.76,114.38,115.36,41898.0,116.43,116.76,114.38,115.36,41898.0
2025-04-04 13:30:00,115.26,116.6,115.09,116.35,19636.0,115.26,116.6,115.09,116.35,19636.0
2025-04-04 14:00:00,116.65,116.86,114.94,115.06,16610.0,116.65,116.86,114.94,115.06,16610.0
2025-04-04 14:30:00,115.15,116.07,114.76,115.79,37143.0,115.15,116.07,114.76,115.79,37143.0
2025-04-04 15:00:00,115.85,117.76,115.57,116.64,55377.0,115.85,117.76,115.57,116.64,55377.0
2025-04-04 15:30:00,116.7,118.97,116.69,117.38,179053.0,116.7,118.97,116.69,117.38,179053.0
2025-04-07 09:30:00,113.76,114.63,109.38,112.92,112758.0,113.76,114.63,109.38,112.92,112758.0
2025-04-07 10:00:00,113.0,120.17,111.87,114.25,65923.0,113.0,120.17,111.87,114.25,65923.0
2025-04-07 10:30:00,114.08,116.25,113.12,116.17,21665.0,114.08,116.25,113.12,116.17,21665.0
2025-04-07 11:00:00,115.88,117.05,112.93,113.06,47229.0,115.88,117.05,112.93,113.06,47229.0
2025-04-07 11:30:00,113.18,115.44,113.14,114.67,20625.0,113.18,115.44,113.14,114.67,20625.0
2025-04-07 12:00:00,114.3,114.55,113.36,114.07,22635.0,114.3,114.55,113.36,114.07,22635.0
2025-04-07 12:30:00,114.09,114.59,112.74,113.15,20799.0,114.09,114.59,112.74,113.15,20799.0
2025-04-07 13:00:00,113.18,115.37,113.17,115.35,36382.0,113.18,115.37,113.17,115.35,36382.0
2025-04-07 13:30:00,115.41,116.95,114.84,116.19,32387.0,115.41,116.95,114.84,116.19,32387.0
2025-04-07 14:00:00,116.32,116.58,115.26,115.35,43542.0,116.32,116.58,115.26,115.35,43542.0
2025-04-07 14:30:00,115.45,115.78,114.44,114.5,24172.0,115.45,115.78,114.44,114.5,24172.0
2025-04-07 15:00:00,114.54,115.15,113.75,113.75,33317.0,114.54,115.15,113.75,113.75,33317.0
2025-04-07 15:30:00,113.83,115.3,113.83,114.44,127543.0,113.83,115.3,113.83,114.44,127543.0
2025-04-08 09:30:00,119.12,119.65,117.85,119.33,26288.0,119.12,119.65,117.85,119.33,26288.0
2025-04-08 10:00:00,119.3,119.38,117.98,118.67,25195.0,119.3,119.38,117.98,118.67,25195.0
2025-04-08 10:30:00,118.61,118.68,117.49,117.51,9312.0,118.61,118.68,117.49,117.51,9312.0
2025-04-08 11:00:00,117.68,117.98,116.8,117.19,8318.0,117.68,117.98,116.8,117.19,8318.0
2025-04-08 11:30:00,117.14,118.58,117.13,117.75,10722.0,117.14,118.58,117.13,117.75,10722.0
2025-04-08 12:00:00,117.77,118.07,116.87,117.14,6571.0,117.77,118.07,116.87,117.14,6571.0
2025-04-08 12:30:00,117.3,117.51,115.56,115.56,9331.0,117.3,117.51,115.56,115.56,9331.0
2025-04-08 13:00:00,115.71,115.88,114.43,114.54,8461.0,115.71,115.88,114.43,114.54,8461.0
2025-04-08 13:30:00,114.56,115.63,114.39,115.63,19957.0,114.56,115.63,114.39,115.63,19957.0
2025-04-08 14:00:00,115.68,115.73,114.73,114.73,11328.0,115.68,115.73,114.73,114.73,11328.0
2025-04-08 14:30:00,114.92,115.91,114.68,114.8,12701.0,114.92,115.91,114.68,114.8,12701.0
2025-04-08 15:00:00,114.88,114.88,113.0,113.84,19957.0,114.88,114.88,113.0,113.84,19957.0
2025-04-08 15:30:00,113.66,114.09,112.23,113.32,108402.0,113.66,114.09,112.23,113.32,108402.0
2025-04-09 09:30:00,111.37,114.38,111.37,114.21,23118.0,111.37,114.38,111.37,114.21,23118.0
2025-04-09 10:00:00,114.46,114.95,112.54,112.9,14768.0,114.46,114.95,112.54,112.9,14768.0
2025-04-09 10:30:00,112.84,113.17,111.31,111.31,19038.0,112.84,113.17,111.31,111.31,19038.0
2025-04-09 11:00:00,111.46,112.52,111.4,111.96,20419.0,111.46,112.52,111.4,111.96,20419.0
2025-04-09 11:30:00,112.04,112.28,110.75,110.75,16808.0,112.04,112.28,110.75,110.75,16808.0
2025-04-09 12:00:00,110.8,111.68,110.79,111.41,13263.0,110.8,111.68,110.79,111.41,13263.0
2025-04-09 12:30:00,111.21,112.42,111.21,112.17,23711.0,111.21,112.42,111.21,112.17,23711.0
2025-04-09 13:00:00,112.22,120.5,111.88,118.4,41763.0,112.22,120.5,111.88,118.4,41763.0
2025-04-09 13:30:00,117.88,119.5,117.28,119.11,63656.0,117.88,119.5,117.28,119.11,63656.0
2025-04-09 14:00:00,119.57,121.19,118.75,120.9,54766.0,119.57,121.19,118.75,120.9,54766.0
2025-04-09 14:30:00,120.96,121.72,119.67,119.94,29351.0,120.96,121.72,119.67,119.94,29351.0
2025-04-09 15:00:00,119.94,122.53,119.68,122.29,34870.0,119.94,122.53,119.68,122.29,34870.0
2025-04-09 15:30:00,122.53,123.04,121.81,122.57,154067.0,122.53,123.04,121.81,122.57,154067.0
2025-04-10 09:30:00,120.18,121.0,118.34,119.19,23854.0,120.18,121.0,118.34,119.19,23854.0
2025-04-10 10:00:00,119.42,120.96,118.7,120.09,36555.0,119.42,120.96,118.7,120.09,36555.0
2025-04-10 10:30:00,120.12,120.93,119.19,119.19,9946.0,120.12,120.93,119.19,119.19,9946.0
2025-04-10 11:00:00,119.14,120.0,119.13,119.57,9403.0,119.14,120.0,119.13,119.57,9403.0
2025-04-10 11:30:00,119.51,119.51,117.23,117.51,8617.0,119.51,119.51,117.23,117.51,8617.0
2025-04-10 12:00:00,117.59,117.65,115.08,115.64,9043.0,117.59,117.65,115.08,115.64,9043.0
2025-04-10 12:30:00,115.86,117.53,115.78,117.06,6741.0,115.86,117.53,115.78,117.06,6741.0
2025-04-10 13:00:00,117.29,118.6,115.58,116.93,23249.0,117.29,118.6,115.58,116.93,23249.0
2025-04-10 13:30:00,117.1,119.44,116.88,118.79,13472.0,117.1,119.44,116.88,118.79,13472.0
2025-04-10 14:00:00,118.56,119.61,117.6,119.3,23151.0,118.56,119.61,117.6,119.3,23151.0
2025-04-10 14:30:00,119.36,119.82,118.24,118.8,19544.0,119.36,119.82,118.24,118.8,19544.0
2025-04-10 15:00:00,118.65,119.4,117.97,118.0,24505.0,118.65,119.4,117.97,118.0,24505.0
2025-04-10 15:30:00,117.83,118.66,116.6,118.62,98012.0,117.83,118.66,116.6,118.62,98012.0
2025-04-11 09:30:00,118.29,118.29,116.85,117.46,15301.0,118.29,118.29,116.85,117.46,15301.0
2025-04-11 10:00:00,117.02,117.99,116.23,116.23,21765.0,117.02,117.99,116.23,116.23,21765.0
2025-04-11 10:30:00,116.39,117.75,116.28,117.1,9783.0,116.39,117.75,116.28,117.1,9783.0
2025-04-11 11:00:00,116.85,117.88,115.87,116.13,14431.0,116.85,117.88,115.87,116.13,14431.0
2025-04-11 11:30:00,116.1,117.13,115.99,117.1,12136.0,116.1,117.13,115.99,117.1,12136.0
2025-04-11 12:00:00,117.08,117.88,117.07,117.59,7395.0,117.08,117.88,117.07,117.59,7395.0
2025-04-11 12:30:00,117.59,118.72,117.59,118.67,10314.0,117.59,118.72,117.59,118.67,10314.0
2025-04-11 13:00:00,118.73,119.11,118.35,118.56,12818.0,118.73,119.11,118.35,118.56,12818.0
2025-04-11 13:30:00,118.58,120.25,118.45,119.66,16896.0,118.58,120.25,118.45,119.66,16896.0
2025-04-11 14:00:00,119.68,119.68,118.69,118.99,8033.0,119.68,119.68,118.69,118.99,8033.0
2025-04-11 14:30:00,119.09,119.36,118.69,119.0,11285.0,119.09,119.36,118.69,119.0,11285.0
2025-04-11 15:00:00,118.89,119.67,118.89,119.33,16387.0,118.89,119.67,118.89,119.33,16387.0
2025-04-11 15:30:00,119.42,119.85,119.26,119.45,51668.0,119.42,119.85,119.26,119.45,51668.0
2025-04-14 09:30:00,121.2,122.64,120.6,121.94,21761.0,121.2,122.64,120.6,121.94,21761.0
2025-04-14 10:00:00,122.15,122.81,121.47,122.6,12749.0,122.15,122.81,121.47,122.6,12749.0
2025-04-14 10:30:00,122.63,123.13,122.37,122.97,7102.0,122.63,123.13,122.37,122.97,7102.0
2025-04-14 11:00:00,123.13,123.26,121.33,121.33,18222.0,123.13,123.26,121.33,121.33,18222.0
2025-04-14 11:30:00,121.49,121.84,120.58,120.58,9797.0,121.49,121.84,120.58,120.58,9797.0
2025-04-14 12:00:00,120.58,121.13,120.27,120.82,9239.0,120.58,121.13,120.27,120.82,9239.0
2025-04-14 12:30:00,120.92,121.51,120.91,121.13,2987.0,120.92,121.51,120.91,121.13,2987.0
2025-04-14 13:00:00,120.98,121.96,120.87,121.2,13661.0,120.98,121.96,120.87,121.2,13661.0
2025-04-14 13:30:00,121.09,121.42,121.0,121.3,4383.0,121.09,121.42,121.0,121.3,4383.0
2025-04-14 14:00:00,121.28,121.68,121.22,121.55,4608.0,121.28,121.68,121.22,121.55,4608.0
2025-04-14 14:30:00,121.48,122.12,121.48,121.69,14107.0,121.48,122.12,121.48,121.69,14107.0
2025-04-14 15:00:00,121.72,122.32,121.71,121.78,25656.0,121.72,122.32,121.71,121.78,25656.0
2025-04-14 15:30:00,121.66,121.88,121.14,121.32,43688.0,121.66,121.88,121.14,121.32,43688.0
2025-04-15 09:30:00,122.97,123.78,121.56,123.3,20259.0,122.97,123.78,121.56,123.3,20259.0
2025-04-15 10:00:00,123.35,123.78,122.47,122.92,14286.0,123.35,123.78,122.47,122.92,14286.0
2025-04-15 10:30:00,123.2,123.57,123.0,123.46,8745.0,123.2,123.57,123.0,123.46,8745.0
2025-04-15 11:00:00,123.46,123.63,123.23,123.23,13607.0,123.46,123.63,123.23,123.23,13607.0
2025-04-15 11:30:00,123.36,123.55,123.0,123.38,7403.0,123.36,123.55,123.0,123.38,7403.0
2025-04-15 12:00:00,123.43,123.5,123.14,123.14,4568.0,123.43,123.5,123.14,123.14,4568.0
2025-04-15 12:30:00,123.1,123.12,122.73,122.73,5971.0,123.1,123.12,122.73,122.73,5971.0
2025-04-15 13:00:00,122.89,123.03,122.6,122.61,4736.0,122.89,123.03,122.6,122.61,4736.0
2025-04-15 13:30:00,122.73,123.14,122.73,123.06,6493.0,122.73,123.14,122.73,123.06,6493.0
2025-04-15 14:00:00,123.16,123.45,122.97,123.04,9521.0,123.16,123.45,122.97,123.04,9521.0
2025-04-15 14:30:00,123.04,123.41,123.04,123.13,6505.0,123.04,123.41,123.04,123.13,6505.0
2025-04-15 15:00:00,123.03,123.3,122.77,122.98,22037.0,123.03,123.3,122.77,122.98,22037.0
2025-04-15 15:30:00,123.01,123.24,122.62,122.78,47326.0,123.01,123.24,122.62,122.78,47326.0
2025-04-16 09:30:00,122.83,123.39,122.07,122.25,22342.0,122.83,123.39,122.07,122.25,22342.0
2025-04-16 10:00:00,122.27,122.63,121.61,121.93,9845.0,122.27,122.63,121.61,121.93,9845.0
2025-04-16 10:30:00,121.93,122.21,121.65,122.08,8365.0,121.93,122.21,121.65,122.08,8365.0
2025-04-16 11:00:00,122.17,122.98,122.01,122.85,7678.0,122.17,122.98,122.01,122.85,7678.0
2025-04-16 11:30:00,122.9,123.31,122.89,122.98,9884.0,122.9,123.31,122.89,122.98,9884.0
2025-04-16 12:00:00,122.93,122.93,122.61,122.81,6815.0,122.93,122.93,122.61,122.81,6815.0
2025-04-16 12:30:00,122.73,122.8,122.38,122.48,7891.0,122.73,122.8,122.38,122.48,7891.0
2025-04-16 13:00:00,122.56,122.7,122.31,122.54,5427.0,122.56,122.7,122.31,122.54,5427.0
2025-04-16 13:30:00,122.38,122.42,120.94,120.94,11479.0,122.38,122.42,120.94,120.94,11479.0
2025-04-16 14:00:00,121.08,121.57,120.78,121.34,11768.0,121.08,121.57,120.78,121.34,11768.0
2025-04-16 14:30:00,121.3,121.49,121.16,121.26,12560.0,121.3,121.49,121.16,121.26,12560.0
2025-04-16 15:00:00,121.18,121.19,120.39,120.39,18804.0,121.18,121.19,120.39,120.39,18804.0
2025-04-16 15:30:00,120.42,121.31,120.14,121.26,56009.0,120.42,121.31,120.14,121.26,56009.0
2025-04-17 09:30:00,121.64,122.19,121.1,121.41,44271.0,121.64,122.19,121.1,121.41,44271.0
2025-04-17 10:00:00,121.21,122.0,120.39,120.49,41406.0,121.21,122.0,120.39,120.49,41406.0
2025-04-17 10:30:00,120.4,121.2,120.28,121.0,23123.0,120.4,121.2,120.28,121.0,23123.0
2025-04-17 11:00:00,121.09,122.2,121.09,121.84,17304.0,121.09,122.2,121.09,121.84,17304.0
2025-04-17 11:30:00,121.83,121.86,121.3,121.3,12490.0,121.83,121.86,121.3,121.3,12490.0
2025-04-17 12:00:00,121.34,121.83,121.0,121.81,14869.0,121.34,121.83,121.0,121.81,14869.0
2025-04-17 12:30:00,121.92,122.71,121.92,122.52,11494.0,121.92,122.71,121.92,122.52,11494.0
2025-04-17 13:00:00,122.37,122.59,122.27,122.3,8109.0,122.37,122.59,122.27,122.3,8109.0
2025-04-17 13:30:00,122.28,122.41,121.82,122.23,9107.0,122.28,122.41,121.82,122.23,9107.0
2025-04-17 14:00:00,122.29,122.48,122.01,122.01,14741.0,122.29,122.48,122.01,122.01,14741.0
2025-04-17 14:30:00,122.09,122.49,121.91,122.23,5401.0,122.09,122.49,121.91,122.23,5401.0
2025-04-17 15:00:00,122.08,122.14,121.65,121.65,14540.0,122.08,122.14,121.65,121.65,14540.0
2025-04-17 15:30:00,121.64,122.03,121.04,121.15,66089.0,121.64,122.03,121.04,121.15,66089.0
2025-04-21 09:30:00,120.44,121.0,119.99,120.69,10698.0,120.44,121.0,119.99,120.69,10698.0
2025-04-21 10:00:00,120.51,120.56,119.45,119.72,22983.0,120.51,120.56,119.45,119.72,22983.0
2025-04-21 10:30:00,119.78,119.78,119.04,119.05,7641.0,119.78,119.78,119.04,119.05,7641.0
2025-04-21 11:00:00,119.07,119.08,118.71,118.71,7443.0,119.07,119.08,118.71,118.71,7443.0
2025-04-21 11:30:00,118.74,118.74,117.7,117.7,10879.0,118.74,118.74,117.7,117.7,10879.0
2025-04-21 12:00:00,117.59,117.92,117.31,117.36,12458.0,117.59,117.92,117.31,117.36,12458.0
2025-04-21 12:30:00,117.36,117.5,116.58,116.63,36992.0,117.36,117.5,116.58,116.63,36992.0
2025-04-21 13:00:00,116.66,116.77,115.87,116.56,34651.0,116.66,116.77,115.87,116.56,34651.0
2025-04-21 13:30:00,116.56,116.86,116.46,116.51,11388.0,116.56,116.86,116.46,116.51,11388.0
2025-04-21 14:00:00,116.47,116.62,116.24,116.41,30576.0,116.47,116.62,116.24,116.41,30576.0
2025-04-21 14:30:00,116.46,116.52,116.17,116.31,20756.0,116.46,116.52,116.17,116.31,20756.0
2025-04-21 15:00:00,116.3,116.65,116.21,116.36,38199.0,116.3,116.65,116.21,116.36,38199.0
2025-04-21 15:30:00,116.4,117.17,116.22,117.17,181152.0,116.4,117.17,116.22,117.17,181152.0
2025-04-22 09:30:00,118.78,120.87,118.77,119.48,23150.0,118.78,120.87,118.77,119.48,23150.0
2025-04-22 10:00:00,119.44,119.63,119.1,119.13,7589.0,119.44,119.63,119.1,119.13,7589.0
2025-04-22 10:30:00,119.41,119.74,119.27,119.59,5182.0,119.41,119.74,119.27,119.59,5182.0
2025-04-22 11:00:00,119.73,120.26,119.59,120.12,5139.0,119.73,120.26,119.59,120.12,5139.0
2025-04-22 11:30:00,120.0,120.36,119.89,120.34,9911.0,120.0,120.36,119.89,120.34,9911.0
2025-04-22 12:00:00,120.62,121.17,120.62,121.09,5312.0,120.62,121.17,120.62,121.09,5312.0
2025-04-22 12:30:00,121.04,121.15,120.52,120.52,5818.0,121.04,121.15,120.52,120.52,5818.0
2025-04-22 13:00:00,120.59,120.75,119.71,119.71,6670.0,120.59,120.75,119.71,119.71,6670.0
2025-04-22 13:30:00,119.57,119.81,119.44,119.58,7190.0,119.57,119.81,119.44,119.58,7190.0
2025-04-22 14:00:00,119.59,120.54,119.58,120.52,7779.0,119.59,120.54,119.58,120.52,7779.0
2025-04-22 14:30:00,120.63,121.16,120.53,121.05,9444.0,120.63,121.16,120.53,121.05,9444.0
2025-04-22 15:00:00,121.15,121.28,120.67,120.95,13409.0,121.15,121.28,120.67,120.95,13409.0
2025-04-22 15:30:00,121.04,121.66,121.0,121.58,56536.0,121.04,121.66,121.0,121.58,56536.0
2025-04-23 09:30:00,122.89,126.02,122.89,125.18,21077.0,122.89,126.02,122.89,125.18,21077.0
2025-04-23 10:00:00,125.08,125.62,124.18,124.56,16500.0,125.08,125.62,124.18,124.56,16500.0
2025-04-23 10:30:00,124.71,124.88,124.12,124.16,14312.0,124.71,124.88,124.12,124.16,14312.0
2025-04-23 11:00:00,124.05,124.4,123.51,123.71,11601.0,124.05,124.4,123.51,123.71,11601.0
2025-04-23 11:30:00,123.73,123.88,123.01,123.3,7778.0,123.73,123.88,123.01,123.3,7778.0
2025-04-23 12:00:00,123.16,123.16,122.38,122.79,8980.0,123.16,123.16,122.38,122.79,8980.0
2025-04-23 12:30:00,122.93,123.33,122.87,123.16,8959.0,122.93,123.33,122.87,123.16,8959.0
2025-04-23 13:00:00,123.13,123.88,122.95,123.62,9081.0,123.13,123.88,122.95,123.62,9081.0
2025-04-23 13:30:00,123.65,123.71,123.13,123.41,8999.0,123.65,123.71,123.13,123.41,8999.0
2025-04-23 14:00:00,123.4,123.49,122.97,123.01,9004.0,123.4,123.49,122.97,123.01,9004.0
2025-04-23 14:30:00,123.09,123.23,122.73,122.9,7612.0,123.09,123.23,122.73,122.9,7612.0
2025-04-23 15:00:00,122.95,122.95,122.25,122.29,6666.0,122.95,122.95,122.25,122.29,6666.0
2025-04-23 15:30:00,122.3,122.98,122.17,122.77,45888.0,122.3,122.98,122.17,122.77,45888.0
2025-04-24 09:30:00,121.92,122.71,121.54,122.59,9774.0,121.92,122.71,121.54,122.59,9774.0
2025-04-24 10:00:00,122.6,123.59,122.21,123.39,16740.0,122.6,123.59,122.21,123.39,16740.0
2025-04-24 10:30:00,123.4,123.64,123.08,123.38,11853.0,123.4,123.64,123.08,123.38,11853.0
2025-04-24 11:00:00,123.38,123.6,123.28,123.36,8550.0,123.38,123.6,123.28,123.36,8550.0
2025-04-24 11:30:00,123.39,123.76,123.36,123.56,9713.0,123.39,123.76,123.36,123.56,9713.0
2025-04-24 12:00:00,123.6,124.29,123.54,124.2,8335.0,123.6,124.29,123.54,124.2,8335.0
2025-04-24 12:30:00,124.3,124.45,123.91,124.21,7853.0,124.3,124.45,123.91,124.21,7853.0
2025-04-24 13:00:00,124.14,124.33,123.97,124.31,5753.0,124.14,124.33,123.97,124.31,5753.0
2025-04-24 13:30:00,124.26,124.29,124.1,124.19,8752.0,124.26,124.29,124.1,124.19,8752.0
2025-04-24 14:00:00,124.13,124.51,124.07,124.22,9964.0,124.13,124.51,124.07,124.22,9964.0
2025-04-24 14:30:00,124.27,124.72,124.27,124.54,9621.0,124.27,124.72,124.27,124.54,9621.0
2025-04-24 15:00:00,124.46,124.54,124.13,124.3,9096.0,124.46,124.54,124.13,124.3,9096.0
2025-04-24 15:30:00,124.22,124.64,123.62,123.83,93375.0,124.22,124.64,123.62,123.83,93375.0
2025-04-25 09:30:00,123.88,123.98,122.59,122.71,11548.0,123.88,123.98,122.59,122.71,11548.0
2025-04-25 10:00:00,122.85,122.95,121.82,121.83,7645.0,122.85,122.95,121.82,121.83,7645.0
2025-04-25 10:30:00,121.8,122.64,121.8,122.57,8624.0,121.8,122.64,121.8,122.57,8624.0
2025-04-25 11:00:00,122.48,122.94,122.31,122.81,9866.0,122.48,122.94,122.31,122.81,9866.0
2025-04-25 11:30:00,122.69,122.92,122.4,122.65,7763.0,122.69,122.92,122.4,122.65,7763.0
2025-04-25 12:00:00,122.66,123.1,122.66,123.09,5300.0,122.66,123.1,122.66,123.09,5300.0
2025-04-25 12:30:00,123.11,123.15,122.57,122.64,8710.0,123.11,123.15,122.57,122.64,8710.0
2025-04-25 13:00:00,122.63,122.86,122.56,122.74,6355.0,122.63,122.86,122.56,122.74,6355.0
2025-04-25 13:30:00,122.85,123.0,122.16,122.28,9022.0,122.85,123.0,122.16,122.28,9022.0
2025-04-25 14:00:00,122.2,122.82,122.16,122.68,9441.0,122.2,122.82,122.16,122.68,9441.0
2025-04-25 14:30:00,122.63,122.98,122.42,122.5,8130.0,122.63,122.98,122.42,122.5,8130.0
2025-04-25 15:00:00,122.48,123.03,122.48,122.83,7396.0,122.48,123.03,122.48,122.83,7396.0
2025-04-25 15:30:00,122.79,123.09,122.36,122.93,41708.0,122.79,123.09,122.36,122.93,41708.0
2025-04-28 09:30:00,123.58,124.76,123.58,123.98,22390.0,123.58,124.76,123.58,123.98,22390.0
2025-04-28 10:00:00,124.18,124.27,123.71,124.12,8140.0,124.18,124.27,123.71,124.12,8140.0
2025-04-28 10:30:00,124.12,124.37,123.8,124.13,10939.0,124.12,124.37,123.8,124.13,10939.0
2025-04-28 11:00:00,124.12,124.12,123.4,123.41,7725.0,124.12,124.12,123.4,123.41,7725.0
2025-04-28 11:30:00,123.44,123.61,123.19,123.36,8370.0,123.44,123.61,123.19,123.36,8370.0
2025-04-28 12:00:00,123.27,123.27,122.86,122.87,13790.0,123.27,123.27,122.86,122.87,13790.0
2025-04-28 12:30:00,122.88,123.16,122.69,122.72,7904.0,122.88,123.16,122.69,122.72,7904.0
2025-04-28 13:00:00,122.79,122.8,122.29,122.37,9088.0,122.79,122.8,122.29,122.37,9088.0
2025-04-28 13:30:00,122.36,122.89,122.29,122.88,16620.0,122.36,122.89,122.29,122.88,16620.0
2025-04-28 14:00:00,122.91,123.19,122.62,123.13,13531.0,122.91,123.19,122.62,123.13,13531.0
2025-04-28 14:30:00,123.17,123.32,123.07,123.16,13908.0,123.17,123.32,123.07,123.16,13908.0
2025-04-28 15:00:00,123.25,123.33,123.17,123.31,12850.0,123.25,123.33,123.17,123.31,12850.0
2025-04-28 15:30:00,123.33,123.83,122.9,123.51,56987.0,123.33,123.83,122.9,123.51,56987.0
2025-04-29 09:30:00,122.55,123.39,122.23,122.29,17734.0,122.55,123.39,122.23,122.29,17734.0
2025-04-29 10:00:00,122.18,122.4,121.42,121.53,14001.0,122.18,122.4,121.42,121.53,14001.0
2025-04-29 10:30:00,121.56,122.84,121.55,122.78,21389.0,121.56,122.84,121.55,122.78,21389.0
2025-04-29 11:00:00,122.79,123.07,122.53,122.98,12982.0,122.79,123.07,122.53,122.98,12982.0
2025-04-29 11:30:00,122.87,122.87,122.38,122.46,7798.0,122.87,122.87,122.38,122.46,7798.0
2025-04-29 12:00:00,122.52,123.08,122.44,123.02,8843.0,122.52,123.08,122.44,123.02,8843.0
2025-04-29 12:30:00,123.03,123.07,122.73,122.95,9262.0,123.03,123.07,122.73,122.95,9262.0
2025-04-29 13:00:00,122.91,123.43,122.91,123.38,4345.0,122.91,123.43,122.91,123.38,4345.0
2025-04-29 13:30:00,123.45,124.12,123.45,124.12,13892.0,123.45,124.12,123.45,124.12,13892.0
2025-04-29 14:00:00,124.07,124.24,123.4,123.59,9721.0,124.07,124.24,123.4,123.59,9721.0
2025-04-29 14:30:00,123.73,123.9,123.59,123.68,8787.0,123.73,123.9,123.59,123.68,8787.0
2025-04-29 15:00:00,123.68,123.9,123.57,123.72,12499.0,123.68,123.9,123.57,123.72,12499.0
2025-04-29 15:30:00,123.78,124.03,123.45,123.96,60996.0,123.78,124.03,123.45,123.96,60996.0
2025-04-30 09:30:00,121.87,122.89,119.57,119.84,24397.0,121.87,122.89,119.57,119.84,24397.0
2025-04-30 10:00:00,119.94,121.54,119.94,121.27,23938.0,119.94,121.54,119.94,121.27,23938.0
2025-04-30 10:30:00,121.48,121.79,121.18,121.63,18717.0,121.48,121.79,121.18,121.63,18717.0
2025-04-30 11:00:00,121.56,122.26,121.42,122.13,18029.0,121.56,122.26,121.42,122.13,18029.0
2025-04-30 11:30:00,122.06,122.57,122.01,122.41,14167.0,122.06,122.57,122.01,122.41,14167.0
2025-04-30 12:00:00,122.55,122.74,122.13,122.14,6774.0,122.55,122.74,122.13,122.14,6774.0
2025-04-30 12:30:00,122.13,122.86,121.96,122.67,8618.0,122.13,122.86,121.96,122.67,8618.0
2025-04-30 13:00:00,122.7,122.72,122.11,122.59,10577.0,122.7,122.72,122.11,122.59,10577.0
2025-04-30 13:30:00,122.59,122.68,122.35,122.35,19626.0,122.59,122.68,122.35,122.35,19626.0
2025-04-30 14:00:00,122.33,122.91,122.19,122.36,22977.0,122.33,122.91,122.19,122.36,22977.0
2025-04-30 14:30:00,122.33,122.46,121.72,121.97,37718.0,122.33,122.46,121.72,121.97,37718.0
2025-04-30 15:00:00,122.02,122.4,121.79,122.06,45910.0,122.02,122.4,121.79,122.06,45910.0
2025-04-30 15:30:00,122.1,123.56,121.87,123.13,117803.0,122.1,123.56,121.87,123.13,117803.0
2025-05-01 09:30:00,111.13,118.95,111.13,113.97,142692.0,111.13,118.95,111.13,113.97,142692.0
2025-05-01 10:00:00,114.12,116.99,114.12,115.82,106327.0,114.12,116.99,114.12,115.82,106327.0
2025-05-01 10:30:00,115.82,117.01,115.24,116.82,43720.0,115.82,117.01,115.24,116.82,43720.0
2025-05-01 11:00:00,116.84,118.04,116.43,117.47,32794.0,116.84,118.04,116.43,117.47,32794.0
2025-05-01 11:30:00,117.34,117.8,117.13,117.42,22638.0,117.34,117.8,117.13,117.42,22638.0
2025-05-01 12:00:00,117.59,118.86,117.59,118.54,42472.0,117.59,118.86,117.59,118.54,42472.0
2025-05-01 12:30:00,118.52,119.4,117.96,118.34,31403.0,118.52,119.4,117.96,118.34,31403.0
2025-05-01 13:00:00,118.24,119.42,118.24,119.07,32065.0,118.24,119.42,118.24,119.07,32065.0
2025-05-01 13:30:00,119.07,119.19,117.62,118.01,23196.0,119.07,119.19,117.62,118.01,23196.0
2025-05-01 14:00:00,118.04,118.58,118.04,118.25,23901.0,118.04,118.58,118.04,118.25,23901.0
2025-05-01 14:30:00,118.26,118.7,118.24,118.24,19876.0,118.26,118.7,118.24,118.24,19876.0
2025-05-01 15:00:00,118.11,118.24,117.47,118.2,17878.0,118.11,118.24,117.47,118.2,17878.0
2025-05-01 15:30:00,118.11,118.81,117.64,117.74,164703.0,118.11,118.81,117.64,117.74,164703.0
2025-05-02 09:30:00,119.23,123.91,116.97,120.75,93314.0,119.23,123.91,116.97,120.75,93314.0
2025-05-02 10:00:00,120.77,121.82,120.6,121.33,43653.0,120.77,121.82,120.6,121.33,43653.0
2025-05-02 10:30:00,121.31,121.52,120.69,121.34,32549.0,121.31,121.52,120.69,121.34,32549.0
2025-05-02 11:00:00,121.48,121.8,120.91,120.91,16509.0,121.48,121.8,120.91,120.91,16509.0
2025-05-02 11:30:00,120.95,121.37,120.91,120.98,12456.0,120.95,121.37,120.91,120.98,12456.0
2025-05-02 12:00:00,120.98,121.57,120.6,121.03,18156.0,120.98,121.57,120.6,121.03,18156.0
2025-05-02 12:30:00,121.11,121.25,120.74,121.25,12531.0,121.11,121.25,120.74,121.25,12531.0
2025-05-02 13:00:00,121.12,121.45,120.98,121.22,16245.0,121.12,121.45,120.98,121.22,16245.0
2025-05-02 13:30:00,121.21,121.42,120.92,121.39,12679.0,121.21,121.42,120.92,121.39,12679.0
2025-05-02 14:00:00,121.36,121.77,121.23,121.52,28394.0,121.36,121.77,121.23,121.52,28394.0
2025-05-02 14:30:00,121.49,121.97,121.44,121.86,19642.0,121.49,121.97,121.44,121.86,19642.0
2025-05-02 15:00:00,121.86,122.15,121.63,122.06,23284.0,121.86,122.15,121.63,122.06,23284.0
2025-05-02 15:30:00,122.01,122.27,121.4,121.75,58608.0,122.01,122.27,121.4,121.75,58608.0
2025-05-05 09:30:00,121.19,121.81,121.14,121.56,16520.0,121.19,121.81,121.14,121.56,16520.0
2025-05-05 10:00:00,121.56,122.28,121.55,122.23,16114.0,121.56,122.28,121.55,122.23,16114.0
2025-05-05 10:30:00,122.2,122.65,122.16,122.17,10081.0,122.2,122.65,122.16,122.17,10081.0
2025-05-05 11:00:00,122.23,122.39,121.97,122.25,5863.0,122.23,122.39,121.97,122.25,5863.0
2025-05-05 11:30:00,122.24,122.38,121.71,122.37,12626.0,122.24,122.38,121.71,122.37,12626.0
2025-05-05 12:00:00,122.32,122.41,121.98,122.19,13697.0,122.32,122.41,121.98,122.19,13697.0
2025-05-05 12:30:00,122.25,122.48,122.07,122.08,10938.0,122.25,122.48,122.07,122.08,10938.0
2025-05-05 13:00:00,122.04,122.18,121.85,122.07,7213.0,122.04,122.18,121.85,122.07,7213.0
2025-05-05 13:30:00,122.05,122.39,121.96,122.29,7963.0,122.05,122.39,121.96,122.29,7963.0
2025-05-05 14:00:00,122.25,122.54,122.05,122.5,17868.0,122.25,122.54,122.05,122.5,17868.0
2025-05-05 14:30:00,122.51,122.59,121.92,122.04,17835.0,122.51,122.59,121.92,122.04,17835.0
2025-05-05 15:00:00,121.99,122.26,121.67,121.8,24733.0,121.99,122.26,121.67,121.8,24733.0
2025-05-05 15:30:00,121.8,122.06,121.28,121.49,92056.0,121.8,122.06,121.28,121.49,92056.0
2025-05-06 09:30:00,120.74,122.24,119.83,120.89,29241.0,120.74,122.24,119.83,120.89,29241.0
2025-05-06 10:00:00,120.79,121.29,120.41,121.28,13619.0,120.79,121.29,120.41,121.28,13619.0
2025-05-06 10:30:00,121.35,121.59,120.96,121.59,11540.0,121.35,121.59,120.96,121.59,11540.0
2025-05-06 11:00:00,121.59,121.89,121.35,121.63,17184.0,121.59,121.89,121.35,121.63,17184.0
2025-05-06 11:30:00,121.63,121.71,121.21,121.22,16594.0,121.63,121.71,121.21,121.22,16594.0
2025-05-06 12:00:00,121.22,121.57,120.94,121.27,14771.0,121.22,121.57,120.94,121.27,14771.0
2025-05-06 12:30:00,121.24,121.24,120.74,120.98,12912.0,121.24,121.24,120.74,120.98,12912.0
2025-05-06 13:00:00,121.02,121.33,120.97,121.31,17863.0,121.02,121.33,120.97,121.31,17863.0
2025-05-06 13:30:00,121.3,121.31,120.97,121.15,12827.0,121.3,121.31,120.97,121.15,12827.0
2025-05-06 14:00:00,121.26,121.4,121.16,121.38,15651.0,121.26,121.4,121.16,121.38,15651.0
2025-05-06 14:30:00,121.4,121.47,121.03,121.21,38026.0,121.4,121.47,121.03,121.21,38026.0
2025-05-06 15:00:00,121.27,121.27,120.54,120.79,32814.0,121.27,121.27,120.54,120.79,32814.0
2025-05-06 15:30:00,120.79,121.11,120.28,120.32,84901.0,120.79,121.11,120.28,120.32,84901.0
2025-05-07 09:30:00,121.08,122.28,121.06,122.08,21181.0,121.08,122.28,121.06,122.08,21181.0
2025-05-07 10:00:00,122.14,122.14,121.51,121.63,19966.0,122.14,122.14,121.51,121.63,19966.0
2025-05-07 10:30:00,121.58,121.94,121.41,121.41,30798.0,121.58,121.94,121.41,121.41,30798.0
2025-05-07 11:00:00,121.39,122.12,121.33,122.11,12670.0,121.39,122.12,121.33,122.11,12670.0
2025-05-07 11:30:00,122.11,122.39,121.97,122.25,15654.0,122.11,122.39,121.97,122.25,15654.0
2025-05-07 12:00:00,122.24,122.29,121.65,121.65,10161.0,122.24,122.29,121.65,121.65,10161.0
2025-05-07 12:30:00,121.65,122.12,121.65,122.07,5665.0,121.65,122.12,121.65,122.07,5665.0
2025-05-07 13:00:00,122.03,122.19,121.9,121.95,8471.0,122.03,122.19,121.9,121.95,8471.0
2025-05-07 13:30:00,121.95,121.95,121.32,121.49,8550.0,121.95,121.95,121.32,121.49,8550.0
2025-05-07 14:00:00,121.37,121.76,120.85,121.19,12574.0,121.37,121.76,120.85,121.19,12574.0
2025-05-07 14:30:00,121.14,121.67,121.0,121.64,31073.0,121.14,121.67,121.0,121.64,31073.0
2025-05-07 15:00:00,121.5,121.73,120.78,120.8,20249.0,121.5,121.73,120.78,120.8,20249.0
2025-05-07 15:30:00,120.75,121.45,120.66,121.02,110205.0,120.75,121.45,120.66,121.02,110205.0
2025-05-08 09:30:00,121.9,121.9,120.6,121.14,10454.0,121.9,121.9,120.6,121.14,10454.0
2025-05-08 10:00:00,121.3,122.02,120.98,122.01,12304.0,121.3,122.02,120.98,122.01,12304.0
2025-05-08 10:30:00,121.89,122.05,121.33,121.68,25544.0,121.89,122.05,121.33,121.68,25544.0
2025-05-08 11:00:00,121.65,122.56,121.46,122.49,27537.0,121.65,122.56,121.46,122.49,27537.0
2025-05-08 11:30:00,122.42,122.87,122.32,122.47,14036.0,122.42,122.87,122.32,122.47,14036.0
2025-05-08 12:00:00,122.53,122.85,122.53,122.69,15509.0,122.53,122.85,122.53,122.69,15509.0
2025-05-08 12:30:00,122.72,122.83,122.59,122.73,14446.0,122.72,122.83,122.59,122.73,14446.0
2025-05-08 13:00:00,122.72,122.72,122.37,122.43,7371.0,122.72,122.72,122.37,122.43,7371.0
2025-05-08 13:30:00,122.47,122.52,122.18,122.18,12550.0,122.47,122.52,122.18,122.18,12550.0
2025-05-08 14:00:00,122.18,122.46,122.17,122.28,9471.0,122.18,122.46,122.17,122.28,9471.0
2025-05-08 14:30:00,122.33,122.47,122.3,122.34,13640.0,122.33,122.47,122.3,122.34,13640.0
2025-05-08 15:00:00,122.34,122.48,122.04,122.24,21397.0,122.34,122.48,122.04,122.24,21397.0
2025-05-08 15:30:00,122.23,122.27,121.24,121.24,76792.0,122.23,122.27,121.24,121.24,76792.0
2025-05-09 09:30:00,121.59,122.54,121.59,122.22,12913.0,121.59,122.54,121.59,122.22,12913.0
2025-05-09 10:00:00,122.21,122.27,121.36,121.57,9292.0,122.21,122.27,121.36,121.57,9292.0
2025-05-09 10:30:00,121.64,122.03,121.57,121.83,8243.0,121.64,122.03,121.57,121.83,8243.0
2025-05-09 11:00:00,121.88,121.89,121.28,121.51,13632.0,121.88,121.89,121.28,121.51,13632.0
2025-05-09 11:30:00,121.5,121.81,121.49,121.68,7577.0,121.5,121.81,121.49,121.68,7577.0
2025-05-09 12:00:00,121.68,121.68,121.29,121.58,9444.0,121.68,121.68,121.29,121.58,9444.0
2025-05-09 12:30:00,121.6,121.92,121.51,121.88,7250.0,121.6,121.92,121.51,121.88,7250.0
2025-05-09 13:00:00,121.87,121.88,121.55,121.86,12732.0,121.87,121.88,121.55,121.86,12732.0
2025-05-09 13:30:00,121.74,122.05,121.74,121.94,10428.0,121.74,122.05,121.74,121.94,10428.0
2025-05-09 14:00:00,122.0,122.05,121.67,121.8,9527.0,122.0,122.05,121.67,121.8,9527.0
2025-05-09 14:30:00,121.8,122.11,121.79,122.04,9030.0,121.8,122.11,121.79,122.04,9030.0
2025-05-09 15:00:00,122.07,122.19,121.98,122.04,12856.0,122.07,122.19,121.98,122.04,12856.0
2025-05-09 15:30:00,122.05,122.08,121.74,121.99,49315.0,122.05,122.08,121.74,121.99,49315.0
2025-05-12 09:30:00,124.76,124.76,121.92,122.56,25027.0,124.76,124.76,121.92,122.56,25027.0
2025-05-12 10:00:00,122.5,122.71,121.34,121.34,8810.0,122.5,122.71,121.34,121.34,8810.0
2025-05-12 10:30:00,121.34,121.99,120.8,121.7,18982.0,121.34,121.99,120.8,121.7,18982.0
2025-05-12 11:00:00,121.7,121.87,120.51,120.86,9223.0,121.7,121.87,120.51,120.86,9223.0
2025-05-12 11:30:00,120.99,121.11,120.64,120.64,5726.0,120.99,121.11,120.64,120.64,5726.0
2025-05-12 12:00:00,120.7,120.89,120.62,120.74,4341.0,120.7,120.89,120.62,120.74,4341.0
2025-05-12 12:30:00,120.85,121.14,120.82,121.14,4698.0,120.85,121.14,120.82,121.14,4698.0
2025-05-12 13:00:00,121.14,121.26,120.59,120.69,8375.0,121.14,121.26,120.59,120.69,8375.0
2025-05-12 13:30:00,120.67,120.73,120.45,120.56,5192.0,120.67,120.73,120.45,120.56,5192.0
2025-05-12 14:00:00,120.59,121.05,120.46,120.84,12142.0,120.59,121.05,120.46,120.84,12142.0
2025-05-12 14:30:00,120.87,120.93,120.53,120.71,12080.0,120.87,120.93,120.53,120.71,12080.0
2025-05-12 15:00:00,120.64,120.64,120.15,120.24,23462.0,120.64,120.64,120.15,120.24,23462.0
2025-05-12 15:30:00,120.31,120.76,119.93,120.72,84627.0,120.31,120.76,119.93,120.72,84627.0
2025-05-13 09:30:00,120.79,121.63,120.79,120.93,18971.0,120.79,121.63,120.79,120.93,18971.0
2025-05-13 10:00:00,121.2,121.59,120.94,121.06,22748.0,121.2,121.59,120.94,121.06,22748.0
2025-05-13 10:30:00,121.07,121.18,120.76,121.07,14062.0,121.07,121.18,120.76,121.07,14062.0
2025-05-13 11:00:00,121.07,121.69,120.94,121.37,22401.0,121.07,121.69,120.94,121.37,22401.0
2025-05-13 11:30:00,121.46,121.49,121.22,121.22,11676.0,121.46,121.49,121.22,121.22,11676.0
2025-05-13 12:00:00,121.17,121.4,121.09,121.17,14063.0,121.17,121.4,121.09,121.17,14063.0
2025-05-13 12:30:00,121.24,121.44,121.1,121.2,10262.0,121.24,121.44,121.1,121.2,10262.0
2025-05-13 13:00:00,121.27,121.33,121.01,121.15,12815.0,121.27,121.33,121.01,121.15,12815.0
2025-05-13 13:30:00,121.19,121.32,121.08,121.21,15775.0,121.19,121.32,121.08,121.21,15775.0
2025-05-13 14:00:00,121.27,121.41,121.06,121.13,10684.0,121.27,121.41,121.06,121.13,10684.0
2025-05-13 14:30:00,121.13,121.18,120.87,121.15,33897.0,121.13,121.18,120.87,121.15,33897.0
2025-05-13 15:00:00,121.08,121.33,120.89,120.95,52679.0,121.08,121.33,120.89,120.95,52679.0
2025-05-13 15:30:00,120.98,121.1,119.99,120.1,94527.0,120.98,121.1,119.99,120.1,94527.0
2025-05-14 09:30:00,120.18,120.18,117.6,118.2,50310.0,120.18,120.18,117.6,118.2,50310.0
2025-05-14 10:00:00,118.06,118.79,117.87,118.47,44344.0,118.06,118.79,117.87,118.47,44344.0
2025-05-14 10:30:00,118.55,118.58,117.95,118.41,70617.0,118.55,118.58,117.95,118.41,70617.0
2025-05-14 11:00:00,118.44,119.46,118.15,119.34,42370.0,118.44,119.46,118.15,119.34,42370.0
2025-05-14 11:30:00,119.36,120.14,119.36,120.02,16511.0,119.36,120.14,119.36,120.02,16511.0
2025-05-14 12:00:00,120.01,120.33,119.88,119.92,19336.0,120.01,120.33,119.88,119.92,19336.0
2025-05-14 12:30:00,119.88,119.92,119.59,119.86,34331.0,119.88,119.92,119.59,119.86,34331.0
2025-05-14 13:00:00,119.79,119.83,119.53,119.61,16850.0,119.79,119.83,119.53,119.61,16850.0
2025-05-14 13:30:00,119.63,119.92,119.57,119.92,18967.0,119.63,119.92,119.57,119.92,18967.0
2025-05-14 14:00:00,119.9,120.26,119.86,119.97,16337.0,119.9,120.26,119.86,119.97,16337.0
2025-05-14 14:30:00,119.96,120.19,119.89,120.04,16324.0,119.96,120.19,119.89,120.04,16324.0
2025-05-14 15:00:00,120.07,120.11,119.42,119.42,57766.0,120.07,120.11,119.42,119.42,57766.0
2025-05-14 15:30:00,119.41,119.69,119.11,119.26,96067.0,119.41,119.69,119.11,119.26,96067.0
2025-05-15 09:30:00,119.29,120.43,119.09,119.88,21272.0,119.29,120.43,119.09,119.88,21272.0
2025-05-15 10:00:00,119.83,120.0,118.91,119.22,27188.0,119.83,120.0,118.91,119.22,27188.0
2025-05-15 10:30:00,119.29,119.8,119.16,119.76,26297.0,119.29,119.8,119.16,119.76,26297.0
2025-05-15 11:00:00,119.79,120.38,119.62,120.23,24543.0,119.79,120.38,119.62,120.23,24543.0
2025-05-15 11:30:00,120.18,120.44,120.11,120.44,14503.0,120.18,120.44,120.11,120.44,14503.0
2025-05-15 12:00:00,120.43,120.57,120.23,120.23,18695.0,120.43,120.57,120.23,120.23,18695.0
2025-05-15 12:30:00,120.2,120.3,120.0,120.3,13565.0,120.2,120.3,120.0,120.3,13565.0
2025-05-15 13:00:00,120.27,120.58,120.27,120.45,12668.0,120.27,120.58,120.27,120.45,12668.0
2025-05-15 13:30:00,120.39,120.63,120.31,120.54,8849.0,120.39,120.63,120.31,120.54,8849.0
2025-05-15 14:00:00,120.46,120.74,120.31,120.55,24290.0,120.46,120.74,120.31,120.55,24290.0
2025-05-15 14:30:00,120.54,120.93,120.53,120.85,16260.0,120.54,120.93,120.53,120.85,16260.0
2025-05-15 15:00:00,120.89,121.06,120.82,121.04,27293.0,120.89,121.06,120.82,121.04,27293.0
2025-05-15 15:30:00,121.05,121.12,120.38,120.49,58501.0,121.05,121.12,120.38,120.49,58501.0
2025-05-16 09:30:00,120.4,121.45,120.4,121.33,33699.0,120.4,121.45,120.4,121.33,33699.0
2025-05-16 10:00:00,121.19,121.24,120.79,121.17,16213.0,121.19,121.24,120.79,121.17,16213.0
2025-05-16 10:30:00,121.1,121.8,121.1,121.76,11455.0,121.1,121.8,121.1,121.76,11455.0
2025-05-16 11:00:00,121.76,121.97,121.48,121.69,17541.0,121.76,121.97,121.48,121.69,17541.0
2025-05-16 11:30:00,121.69,121.76,121.42,121.65,8340.0,121.69,121.76,121.42,121.65,8340.0
2025-05-16 12:00:00,121.7,121.88,121.7,121.81,7880.0,121.7,121.88,121.7,121.81,7880.0
2025-05-16 12:30:00,121.87,121.96,121.56,121.84,8963.0,121.87,121.96,121.56,121.84,8963.0
2025-05-16 13:00:00,121.79,122.03,121.67,121.72,10085.0,121.79,122.03,121.67,121.72,10085.0
2025-05-16 13:30:00,121.72,121.83,121.48,121.59,16388.0,121.72,121.83,121.48,121.59,16388.0
2025-05-16 14:00:00,121.65,122.04,121.65,122.01,25693.0,121.65,122.04,121.65,122.01,25693.0
2025-05-16 14:30:00,122.03,122.15,121.88,121.91,33272.0,122.03,122.15,121.88,121.91,33272.0
2025-05-16 15:00:00,121.93,122.03,121.7,121.82,21599.0,121.93,122.03,121.7,121.82,21599.0
2025-05-16 15:30:00,121.82,122.09,121.61,122.08,114323.0,121.82,122.09,121.61,122.08,114323.0
2025-05-19 09:30:00,121.93,122.21,121.14,121.37,20363.0,121.93,122.21,121.14,121.37,20363.0
2025-05-19 10:00:00,121.47,121.53,121.04,121.15,17888.0,121.47,121.53,121.04,121.15,17888.0
2025-05-19 10:30:00,121.17,121.53,121.17,121.43,9690.0,121.17,121.53,121.17,121.43,9690.0
2025-05-19 11:00:00,121.5,121.88,121.5,121.83,9707.0,121.5,121.88,121.5,121.83,9707.0
2025-05-19 11:30:00,121.83,122.26,121.82,122.19,5418.0,121.83,122.26,121.82,122.19,5418.0
2025-05-19 12:00:00,122.26,122.6,122.22,122.58,8541.0,122.26,122.6,122.22,122.58,8541.0
2025-05-19 12:30:00,122.53,122.74,122.48,122.54,11357.0,122.53,122.74,122.48,122.54,11357.0
2025-05-19 13:00:00,122.54,122.68,122.41,122.61,17012.0,122.54,122.68,122.41,122.61,17012.0
2025-05-19 13:30:00,122.67,122.67,122.2,122.25,14807.0,122.67,122.67,122.2,122.25,14807.0
2025-05-19 14:00:00,122.25,122.33,122.07,122.3,9483.0,122.25,122.33,122.07,122.3,9483.0
2025-05-19 14:30:00,122.3,122.38,122.26,122.29,16424.0,122.3,122.38,122.26,122.29,16424.0
2025-05-19 15:00:00,122.3,122.3,121.69,121.78,17940.0,122.3,122.3,121.69,121.78,17940.0
2025-05-19 15:30:00,121.81,122.32,121.69,122.22,85212.0,121.81,122.32,121.69,122.22,85212.0
2025-05-20 09:30:00,122.03,122.43,121.83,122.38,10595.0,122.03,122.43,121.83,122.38,10595.0
2025-05-20 10:00:00,122.39,122.61,121.86,122.43,20811.0,122.39,122.61,121.86,122.43,20811.0
2025-05-20 10:30:00,122.47,122.74,122.18,122.39,12146.0,122.47,122.74,122.18,122.39,12146.0
2025-05-20 11:00:00,122.39,122.72,122.34,122.69,12125.0,122.39,122.72,122.34,122.69,12125.0
2025-05-20 11:30:00,122.79,122.82,122.39,122.71,11186.0,122.79,122.82,122.39,122.71,11186.0
2025-05-20 12:00:00,122.71,122.72,122.31,122.37,8099.0,122.71,122.72,122.31,122.37,8099.0
2025-05-20 12:30:00,122.3,122.49,122.29,122.46,9573.0,122.3,122.49,122.29,122.46,9573.0
2025-05-20 13:00:00,122.46,122.71,122.45,122.58,10520.0,122.46,122.71,122.45,122.58,10520.0
2025-05-20 13:30:00,122.63,122.68,122.32,122.42,9265.0,122.63,122.68,122.32,122.42,9265.0
2025-05-20 14:00:00,122.4,122.4,121.82,122.12,15751.0,122.4,122.4,121.82,122.12,15751.0
2025-05-20 14:30:00,122.13,122.21,122.0,122.1,8468.0,122.13,122.21,122.0,122.1,8468.0
2025-05-20 15:00:00,122.06,122.07,121.83,121.97,26106.0,122.06,122.07,121.83,121.97,26106.0
2025-05-20 15:30:00,122.01,122.39,121.87,122.19,59105.0,122.01,122.39,121.87,122.19,59105.0
2025-05-21 09:30:00,121.87,122.39,121.71,122.11,23746.0,121.87,122.39,121.71,122.11,23746.0
2025-05-21 10:00:00,122.18,122.32,121.14,121.19,20911.0,122.18,122.32,121.14,121.19,20911.0
2025-05-21 10:30:00,121.21,121.4,121.07,121.2,15484.0,121.21,121.4,121.07,121.2,15484.0
2025-05-21 11:00:00,121.1,121.43,121.05,121.19,11065.0,121.1,121.43,121.05,121.19,11065.0
2025-05-21 11:30:00,121.2,121.48,121.14,121.39,17997.0,121.2,121.48,121.14,121.39,17997.0
2025-05-21 12:00:00,121.38,121.44,121.27,121.37,10997.0,121.38,121.44,121.27,121.37,10997.0
2025-05-21 12:30:00,121.45,121.76,121.42,121.42,9100.0,121.45,121.76,121.42,121.42,9100.0
2025-05-21 13:00:00,121.47,121.48,120.36,120.38,16109.0,121.47,121.48,120.36,120.38,16109.0
2025-05-21 13:30:00,120.36,121.02,120.28,120.79,14710.0,120.36,121.02,120.28,120.79,14710.0
2025-05-21 14:00:00,120.79,120.8,120.4,120.56,16839.0,120.79,120.8,120.4,120.56,16839.0
2025-05-21 14:30:00,120.54,120.75,120.38,120.38,33624.0,120.54,120.75,120.38,120.38,33624.0
2025-05-21 15:00:00,120.42,120.58,120.29,120.3,33857.0,120.42,120.58,120.29,120.3,33857.0
2025-05-21 15:30:00,120.33,120.41,120.03,120.2,140964.0,120.33,120.41,120.03,120.2,140964.0
2025-05-22 09:30:00,120.48,121.01,119.85,120.14,19218.0,120.48,121.01,119.85,120.14,19218.0
2025-05-22 10:00:00,120.12,120.22,119.38,119.38,12613.0,120.12,120.22,119.38,119.38,12613.0
2025-05-22 10:30:00,119.2,119.72,118.82,119.72,34374.0,119.2,119.72,118.82,119.72,34374.0
2025-05-22 11:00:00,119.74,120.14,119.74,120.1,6687.0,119.74,120.14,119.74,120.1,6687.0
2025-05-22 11:30:00,120.02,120.32,119.99,120.23,10517.0,120.02,120.32,119.99,120.23,10517.0
2025-05-22 12:00:00,120.23,120.51,120.04,120.12,8418.0,120.23,120.51,120.04,120.12,8418.0
2025-05-22 12:30:00,120.17,120.23,119.79,119.8,6653.0,120.17,120.23,119.79,119.8,6653.0
2025-05-22 13:00:00,119.81,120.18,119.69,119.98,11625.0,119.81,120.18,119.69,119.98,11625.0
2025-05-22 13:30:00,119.98,120.13,119.87,120.07,8498.0,119.98,120.13,119.87,120.07,8498.0
2025-05-22 14:00:00,120.07,120.31,120.01,120.18,13862.0,120.07,120.31,120.01,120.18,13862.0
2025-05-22 14:30:00,120.19,120.26,119.99,120.26,13457.0,120.19,120.26,119.99,120.26,13457.0
2025-05-22 15:00:00,120.24,120.54,120.04,120.49,20667.0,120.24,120.54,120.04,120.49,20667.0
2025-05-22 15:30:00,120.53,120.53,119.44,119.52,71989.0,120.53,120.53,119.44,119.52,71989.0
2025-05-23 09:30:00,118.55,119.27,118.4,118.98,8969.0,118.55,119.27,118.4,118.98,8969.0
2025-05-23 10:00:00,118.86,119.17,118.6,118.71,16767.0,118.86,119.17,118.6,118.71,16767.0
2025-05-23 10:30:00,118.87,119.29,118.86,119.18,9315.0,118.87,119.29,118.86,119.18,9315.0
2025-05-23 11:00:00,119.29,119.69,119.16,119.68,9719.0,119.29,119.69,119.16,119.68,9719.0
2025-05-23 11:30:00,119.59,119.83,119.49,119.54,14295.0,119.59,119.83,119.49,119.54,14295.0
2025-05-23 12:00:00,119.44,119.57,119.28,119.57,3835.0,119.44,119.57,119.28,119.57,3835.0
2025-05-23 12:30:00,119.47,119.48,119.04,119.04,12702.0,119.47,119.48,119.04,119.04,12702.0
2025-05-23 13:00:00,119.07,119.67,119.07,119.67,9601.0,119.07,119.67,119.07,119.67,9601.0
2025-05-23 13:30:00,119.67,119.93,119.65,119.93,11111.0,119.67,119.93,119.65,119.93,11111.0
2025-05-23 14:00:00,119.91,120.14,119.74,119.79,9561.0,119.91,120.14,119.74,119.79,9561.0
2025-05-23 14:30:00,119.78,119.97,119.77,119.84,11598.0,119.78,119.97,119.77,119.84,11598.0
2025-05-23 15:00:00,119.82,119.95,119.64,119.7,13209.0,119.82,119.95,119.64,119.7,13209.0
2025-05-23 15:30:00,119.64,119.88,119.25,119.42,27366.0,119.64,119.88,119.25,119.42,27366.0
2025-05-27 09:30:00,120.48,120.55,119.32,119.5,21571.0,120.48,120.55,119.32,119.5,21571.0
2025-05-27 10:00:00,119.61,120.42,119.52,120.33,21620.0,119.61,120.42,119.52,120.33,21620.0
2025-05-27 10:30:00,120.33,120.8,120.01,120.8,11796.0,120.33,120.8,120.01,120.8,11796.0
2025-05-27 11:00:00,120.8,120.98,120.68,120.98,12737.0,120.8,120.98,120.68,120.98,12737.0
2025-05-27 11:30:00,120.97,121.56,120.97,121.4,10663.0,120.97,121.56,120.97,121.4,10663.0
2025-05-27 12:00:00,121.38,121.74,121.34,121.56,14067.0,121.38,121.74,121.34,121.56,14067.0
2025-05-27 12:30:00,121.5,121.89,121.44,121.7,12717.0,121.5,121.89,121.44,121.7,12717.0
2025-05-27 13:00:00,121.65,121.89,121.65,121.86,9664.0,121.65,121.89,121.65,121.86,9664.0
2025-05-27 13:30:00,121.86,122.07,121.83,122.07,7256.0,121.86,122.07,121.83,122.07,7256.0
2025-05-27 14:00:00,122.07,122.2,121.96,122.12,8870.0,122.07,122.2,121.96,122.12,8870.0
2025-05-27 14:30:00,122.17,122.34,122.1,122.21,11405.0,122.17,122.34,122.1,122.21,11405.0
2025-05-27 15:00:00,122.21,122.35,122.1,122.13,23163.0,122.21,122.35,122.1,122.13,23163.0
2025-05-27 15:30:00,122.1,122.31,121.99,122.24,62963.0,122.1,122.31,121.99,122.24,62963.0
2025-05-28 09:30:00,122.06,123.03,121.93,122.82,25066.0,122.06,123.03,121.93,122.82,25066.0
2025-05-28 10:00:00,122.93,122.96,122.44,122.51,31993.0,122.93,122.96,122.44,122.51,31993.0
2025-05-28 10:30:00,122.48,122.51,121.35,121.6,18839.0,122.48,122.51,121.35,121.6,18839.0
2025-05-28 11:00:00,121.72,121.89,121.45,121.51,9613.0,121.72,121.89,121.45,121.51,9613.0
2025-05-28 11:30:00,121.53,121.73,121.39,121.59,8950.0,121.53,121.73,121.39,121.59,8950.0
2025-05-28 12:00:00,121.63,121.69,121.32,121.33,5369.0,121.63,121.69,121.32,121.33,5369.0
2025-05-28 12:30:00,121.36,121.57,121.32,121.52,6165.0,121.36,121.57,121.32,121.52,6165.0
2025-05-28 13:00:00,121.56,121.8,121.56,121.62,9271.0,121.56,121.8,121.56,121.62,9271.0
2025-05-28 13:30:00,121.64,121.64,121.18,121.27,13034.0,121.64,121.64,121.18,121.27,13034.0
2025-05-28 14:00:00,121.19,121.38,121.1,121.3,9851.0,121.19,121.38,121.1,121.3,9851.0
2025-05-28 14:30:00,121.35,121.39,120.74,121.09,16949.0,121.35,121.39,120.74,121.09,16949.0
2025-05-28 15:00:00,121.09,121.16,120.51,120.51,17787.0,121.09,121.16,120.51,120.51,17787.0
2025-05-28 15:30:00,120.57,120.63,119.93,120.05,60275.0,120.57,120.63,119.93,120.05,60275.0
2025-05-29 09:30:00,120.17,120.88,119.93,120.31,25945.0,120.17,120.88,119.93,120.31,25945.0
2025-05-29 10:00:00,120.33,120.63,119.72,120.44,15295.0,120.33,120.63,119.72,120.44,15295.0
2025-05-29 10:30:00,120.36,120.36,119.86,120.05,11908.0,120.36,120.36,119.86,120.05,11908.0
2025-05-29 11:00:00,120.05,120.37,119.89,120.37,7257.0,120.05,120.37,119.89,120.37,7257.0
2025-05-29 11:30:00,120.31,120.34,119.67,119.7,12055.0,120.31,120.34,119.67,119.7,12055.0
2025-05-29 12:00:00,119.69,120.35,119.67,120.16,5176.0,119.69,120.35,119.67,120.16,5176.0
2025-05-29 12:30:00,120.22,120.41,120.13,120.41,9658.0,120.22,120.41,120.13,120.41,9658.0
2025-05-29 13:00:00,120.41,120.56,120.35,120.43,7213.0,120.41,120.56,120.35,120.43,7213.0
2025-05-29 13:30:00,120.44,120.91,120.38,120.75,10189.0,120.44,120.91,120.38,120.75,10189.0
2025-05-29 14:00:00,120.75,120.93,120.72,120.85,7669.0,120.75,120.93,120.72,120.85,7669.0
2025-05-29 14:30:00,120.9,121.06,120.89,120.9,11555.0,120.9,121.06,120.89,120.9,11555.0
2025-05-29 15:00:00,120.89,120.97,120.68,120.94,33801.0,120.89,120.97,120.68,120.94,33801.0
2025-05-29 15:30:00,120.96,121.18,120.79,121.04,43857.0,120.96,121.18,120.79,121.04,43857.0
2025-05-30 09:30:00,120.85,121.91,120.69,121.45,24206.0,120.85,121.91,120.69,121.45,24206.0
2025-05-30 10:00:00,121.42,121.5,120.78,120.81,13318.0,121.42,121.5,120.78,120.81,13318.0
2025-05-30 10:30:00,120.77,121.32,120.76,121.14,10717.0,120.77,121.32,120.76,121.14,10717.0
2025-05-30 11:00:00,121.12,121.45,121.11,121.4,10643.0,121.12,121.45,121.11,121.4,10643.0
2025-05-30 11:30:00,121.34,121.36,121.03,121.03,7645.0,121.34,121.36,121.03,121.03,7645.0
2025-05-30 12:00:00,121.04,121.35,120.91,120.91,8798.0,121.04,121.35,120.91,120.91,8798.0
2025-05-30 12:30:00,120.94,121.34,120.74,121.07,10378.0,120.94,121.34,120.74,121.07,10378.0
2025-05-30 13:00:00,121.04,121.47,121.03,121.47,6570.0,121.04,121.47,121.03,121.47,6570.0
2025-05-30 13:30:00,121.5,121.55,121.33,121.39,5990.0,121.5,121.55,121.33,121.39,5990.0
2025-05-30 14:00:00,121.41,121.87,121.4,121.86,14386.0,121.41,121.87,121.4,121.86,14386.0
2025-05-30 14:30:00,121.81,121.88,121.69,121.78,4696.0,121.81,121.88,121.69,121.78,4696.0
2025-05-30 15:00:00,121.83,122.23,121.82,122.22,9835.0,121.83,122.23,121.82,122.22,9835.0
2025-05-30 15:30:00,122.15,122.2,121.74,121.88,43200.0,122.15,122.2,121.74,121.88,43200.0
2025-06-02 09:30:00,121.12,121.28,119.86,120.37,20390.0,121.12,121.28,119.86,120.37,20390.0
2025-06-02 10:00:00,120.19,121.36,120.18,121.31,13854.0,120.19,121.36,120.18,121.31,13854.0
2025-06-02 10:30:00,121.4,121.57,121.26,121.35,8196.0,121.4,121.57,121.26,121.35,8196.0
2025-06-02 11:00:00,121.37,121.6,121.13,121.13,6063.0,121.37,121.6,121.13,121.13,6063.0
2025-06-02 11:30:00,121.19,121.53,121.04,121.53,6462.0,121.19,121.53,121.04,121.53,6462.0
2025-06-02 12:00:00,121.54,121.54,121.12,121.2,12668.0,121.54,121.54,121.12,121.2,12668.0
2025-06-02 12:30:00,121.26,121.37,121.18,121.36,12520.0,121.26,121.37,121.18,121.36,12520.0
2025-06-02 13:00:00,121.41,121.5,121.35,121.43,9872.0,121.41,121.5,121.35,121.43,9872.0
2025-06-02 13:30:00,121.43,121.67,121.4,121.58,5542.0,121.43,121.67,121.4,121.58,5542.0
2025-06-02 14:00:00,121.58,122.02,121.57,121.9,14172.0,121.58,122.02,121.57,121.9,14172.0
2025-06-02 14:30:00,121.87,122.11,121.84,122.07,14094.0,121.87,122.11,121.84,122.07,14094.0
2025-06-02 15:00:00,122.07,122.2,121.97,122.08,20145.0,122.07,122.2,121.97,122.08,20145.0
2025-06-02 15:30:00,122.13,122.29,121.85,122.25,50680.0,122.13,122.29,121.85,122.25,50680.0
2025-06-03 09:30:00,121.76,123.64,120.88,120.88,24536.0,121.76,123.64,120.88,120.88,24536.0
2025-06-03 10:00:00,121.12,122.32,120.56,122.32,12161.0,121.12,122.32,120.56,122.32,12161.0
2025-06-03 10:30:00,122.21,122.38,121.92,122.09,14739.0,122.21,122.38,121.92,122.09,14739.0
2025-06-03 11:00:00,122.28,122.47,121.9,122.23,7085.0,122.28,122.47,121.9,122.23,7085.0
2025-06-03 11:30:00,122.31,122.72,122.31,122.69,6032.0,122.31,122.72,122.31,122.69,6032.0
2025-06-03 12:00:00,122.7,122.87,122.47,122.87,5635.0,122.7,122.87,122.47,122.87,5635.0
2025-06-03 12:30:00,122.84,122.97,122.72,122.88,6522.0,122.84,122.97,122.72,122.88,6522.0
2025-06-03 13:00:00,122.95,123.24,122.8,123.11,18189.0,122.95,123.24,122.8,123.11,18189.0
2025-06-03 13:30:00,123.05,123.17,122.51,122.51,8096.0,123.05,123.17,122.51,122.51,8096.0
2025-06-03 14:00:00,122.39,122.82,122.39,122.67,17255.0,122.39,122.82,122.39,122.67,17255.0
2025-06-03 14:30:00,122.67,122.9,122.56,122.59,20713.0,122.67,122.9,122.56,122.59,20713.0
2025-06-03 15:00:00,122.59,122.82,122.57,122.62,21099.0,122.59,122.82,122.57,122.62,21099.0
2025-06-03 15:30:00,122.6,122.9,122.37,122.83,63066.0,122.6,122.9,122.37,122.83,63066.0
2025-06-04 09:30:00,123.2,123.2,122.18,122.43,7525.0,123.2,123.2,122.18,122.43,7525.0
2025-06-04 10:00:00,122.14,122.39,121.94,122.25,5539.0,122.14,122.39,121.94,122.25,5539.0
2025-06-04 10:30:00,122.37,122.51,122.03,122.13,7509.0,122.37,122.51,122.03,122.13,7509.0
2025-06-04 11:00:00,122.07,122.13,121.57,121.57,5592.0,122.07,122.13,121.57,121.57,5592.0
2025-06-04 11:30:00,121.54,121.93,121.44,121.75,5600.0,121.54,121.93,121.44,121.75,5600.0
2025-06-04 12:00:00,121.77,121.77,121.35,121.37,5653.0,121.77,121.77,121.35,121.37,5653.0
2025-06-04 12:30:00,121.48,121.76,121.48,121.61,6078.0,121.48,121.76,121.48,121.61,6078.0
2025-06-04 13:00:00,121.61,121.71,121.59,121.65,6433.0,121.61,121.71,121.59,121.65,6433.0
2025-06-04 13:30:00,121.61,121.61,120.96,121.11,16084.0,121.61,121.61,120.96,121.11,16084.0
2025-06-04 14:00:00,121.11,121.33,121.11,121.18,10027.0,121.11,121.33,121.11,121.18,10027.0
2025-06-04 14:30:00,121.11,121.15,120.69,120.8,17715.0,121.11,121.15,120.69,120.8,17715.0
2025-06-04 15:00:00,120.8,120.89,120.56,120.79,24372.0,120.8,120.89,120.56,120.79,24372.0
2025-06-04 15:30:00,120.82,120.87,120.23,120.29,48409.0,120.82,120.87,120.23,120.29,48409.0
2025-06-05 09:30:00,120.39,121.07,119.53,119.68,25884.0,120.39,121.07,119.53,119.68,25884.0
2025-06-05 10:00:00,119.7,120.15,119.55,119.56,13844.0,119.7,120.15,119.55,119.56,13844.0
2025-06-05 10:30:00,119.61,119.83,119.25,119.67,10041.0,119.61,119.83,119.25,119.67,10041.0
2025-06-05 11:00:00,119.75,119.97,119.66,119.97,9656.0,119.75,119.97,119.66,119.97,9656.0
2025-06-05 11:30:00,120.02,120.22,119.86,120.03,7160.0,120.02,120.22,119.86,120.03,7160.0
2025-06-05 12:00:00,119.97,120.16,119.78,119.82,7436.0,119.97,120.16,119.78,119.82,7436.0
2025-06-05 12:30:00,119.82,119.95,119.38,119.73,14120.0,119.82,119.95,119.38,119.73,14120.0
2025-06-05 13:00:00,119.8,120.04,119.77,120.0,8753.0,119.8,120.04,119.77,120.0,8753.0
2025-06-05 13:30:00,120.06,120.29,119.97,119.97,12031.0,120.06,120.29,119.97,119.97,12031.0
2025-06-05 14:00:00,119.97,120.09,119.62,120.08,9890.0,119.97,120.09,119.62,120.08,9890.0
2025-06-05 14:30:00,120.09,120.21,120.0,120.0,9259.0,120.09,120.21,120.0,120.0,9259.0
2025-06-05 15:00:00,120.0,120.09,119.31,119.54,15035.0,120.0,120.09,119.31,119.54,15035.0
2025-06-05 15:30:00,119.63,120.02,119.57,119.77,59964.0,119.63,120.02,119.57,119.77,59964.0
2025-06-06 09:30:00,121.19,121.55,120.5,121.46,11617.0,121.19,121.55,120.5,121.46,11617.0
2025-06-06 10:00:00,121.5,121.5,120.95,121.44,6564.0,121.5,121.5,120.95,121.44,6564.0
2025-06-06 10:30:00,121.26,121.26,120.69,120.8,13198.0,121.26,121.26,120.69,120.8,13198.0
2025-06-06 11:00:00,120.78,121.02,120.37,120.5,10635.0,120.78,121.02,120.37,120.5,10635.0
2025-06-06 11:30:00,120.38,120.76,120.36,120.66,9443.0,120.38,120.76,120.36,120.66,9443.0
2025-06-06 12:00:00,120.78,120.8,120.66,120.77,4688.0,120.78,120.8,120.66,120.77,4688.0
2025-06-06 12:30:00,120.77,120.91,120.55,120.68,9190.0,120.77,120.91,120.55,120.68,9190.0
2025-06-06 13:00:00,120.66,120.81,120.57,120.75,2355.0,120.66,120.81,120.57,120.75,2355.0
2025-06-06 13:30:00,120.82,121.03,120.76,121.03,4144.0,120.82,121.03,120.76,121.03,4144.0
2025-06-06 14:00:00,121.0,121.22,121.0,121.2,7175.0,121.0,121.22,121.0,121.2,7175.0
2025-06-06 14:30:00,121.11,121.38,121.11,121.38,8956.0,121.11,121.38,121.11,121.38,8956.0
2025-06-06 15:00:00,121.39,121.65,121.38,121.59,14582.0,121.39,121.65,121.38,121.59,14582.0
2025-06-06 15:30:00,121.59,121.79,121.34,121.71,38809.0,121.59,121.79,121.34,121.71,38809.0
2025-06-09 09:30:00,121.38,122.12,119.54,119.91,18886.0,121.38,122.12,119.54,119.91,18886.0
2025-06-09 10:00:00,120.07,120.07,119.0,119.75,13766.0,120.07,120.07,119.0,119.75,13766.0
2025-06-09 10:30:00,119.75,119.75,118.75,119.4,12855.0,119.75,119.75,118.75,119.4,12855.0
2025-06-09 11:00:00,119.55,119.88,119.26,119.65,12370.0,119.55,119.88,119.26,119.65,12370.0
2025-06-09 11:30:00,119.71,120.19,119.67,120.12,7983.0,119.71,120.19,119.67,120.12,7983.0
2025-06-09 12:00:00,120.18,120.31,119.99,120.31,3193.0,120.18,120.31,119.99,120.31,3193.0
2025-06-09 12:30:00,120.31,120.51,120.21,120.37,13655.0,120.31,120.51,120.21,120.37,13655.0
2025-06-09 13:00:00,120.49,120.93,120.42,120.86,7206.0,120.49,120.93,120.42,120.86,7206.0
2025-06-09 13:30:00,120.9,121.07,120.81,120.93,3776.0,120.9,121.07,120.81,120.93,3776.0
2025-06-09 14:00:00,120.96,121.06,120.92,120.98,5787.0,120.96,121.06,120.92,120.98,5787.0
2025-06-09 14:30:00,120.98,121.06,120.83,120.96,8743.0,120.98,121.06,120.83,120.96,8743.0
2025-06-09 15:00:00,121.0,121.08,120.78,120.79,10036.0,121.0,121.08,120.78,120.79,10036.0
2025-06-09 15:30:00,120.79,120.84,120.57,120.64,39840.0,120.79,120.84,120.57,120.64,39840.0
2025-06-10 09:30:00,119.9,120.8,119.9,120.74,11006.0,119.9,120.8,119.9,120.74,11006.0
2025-06-10 10:00:00,120.77,120.78,120.13,120.31,10039.0,120.77,120.78,120.13,120.31,10039.0
2025-06-10 10:30:00,120.13,120.32,119.95,120.0,4353.0,120.13,120.32,119.95,120.0,4353.0
2025-06-10 11:00:00,120.14,120.41,120.01,120.34,7383.0,120.14,120.41,120.01,120.34,7383.0
2025-06-10 11:30:00,120.43,120.68,120.22,120.48,9220.0,120.43,120.68,120.22,120.48,9220.0
2025-06-10 12:00:00,120.5,120.5,120.38,120.38,5296.0,120.5,120.5,120.38,120.38,5296.0
2025-06-10 12:30:00,120.34,120.55,120.34,120.53,3407.0,120.34,120.55,120.34,120.53,3407.0
2025-06-10 13:00:00,120.52,120.8,120.37,120.72,7571.0,120.52,120.8,120.37,120.72,7571.0
2025-06-10 13:30:00,120.76,120.82,120.62,120.71,6599.0,120.76,120.82,120.62,120.71,6599.0
2025-06-10 14:00:00,120.62,120.66,120.27,120.31,5446.0,120.62,120.66,120.27,120.31,5446.0
2025-06-10 14:30:00,120.27,120.53,120.27,120.46,5455.0,120.27,120.53,120.27,120.46,5455.0
2025-06-10 15:00:00,120.52,120.58,120.05,120.08,11467.0,120.52,120.58,120.05,120.08,11467.0
2025-06-10 15:30:00,120.07,120.27,119.61,120.07,61377.0,120.07,120.27,119.61,120.07,61377.0
2025-06-11 09:30:00,120.1,120.6,119.77,119.77,13037.0,120.1,120.6,119.77,119.77,13037.0
2025-06-11 10:00:00,120.05,120.78,119.82,119.89,12643.0,120.05,120.78,119.82,119.89,12643.0
2025-06-11 10:30:00,120.1,120.52,120.1,120.31,10895.0,120.1,120.52,120.1,120.31,10895.0
2025-06-11 11:00:00,120.44,120.52,120.22,120.33,16125.0,120.44,120.52,120.22,120.33,16125.0
2025-06-11 11:30:00,120.26,120.33,120.05,120.25,4387.0,120.26,120.33,120.05,120.25,4387.0
2025-06-11 12:00:00,120.27,120.31,120.12,120.14,6454.0,120.27,120.31,120.12,120.14,6454.0
2025-06-11 12:30:00,120.21,120.31,120.14,120.29,4004.0,120.21,120.31,120.14,120.29,4004.0
2025-06-11 13:00:00,120.35,120.55,120.28,120.52,7947.0,120.35,120.55,120.28,120.52,7947.0
2025-06-11 13:30:00,120.48,120.51,120.24,120.25,8352.0,120.48,120.51,120.24,120.25,8352.0
2025-06-11 14:00:00,120.32,120.32,119.68,119.87,13235.0,120.32,120.32,119.68,119.87,13235.0
2025-06-11 14:30:00,119.78,120.01,119.72,119.76,8272.0,119.78,120.01,119.72,119.76,8272.0
2025-06-11 15:00:00,119.66,119.77,119.54,119.63,9629.0,119.66,119.77,119.54,119.63,9629.0
2025-06-11 15:30:00,119.6,119.86,119.46,119.77,28330.0,119.6,119.86,119.46,119.77,28330.0
2025-06-12 09:30:00,119.0,119.48,118.54,118.89,23921.0,119.0,119.48,118.54,118.89,23921.0
2025-06-12 10:00:00,119.08,119.81,118.88,119.65,12719.0,119.08,119.81,118.88,119.65,12719.0
2025-06-12 10:30:00,119.8,119.94,119.65,119.7,3052.0,119.8,119.94,119.65,119.7,3052.0
2025-06-12 11:00:00,119.59,119.79,119.27,119.47,4426.0,119.59,119.79,119.27,119.47,4426.0
2025-06-12 11:30:00,119.43,119.66,119.28,119.65,4088.0,119.43,119.66,119.28,119.65,4088.0
2025-06-12 12:00:00,119.57,119.97,119.37,119.97,9077.0,119.57,119.97,119.37,119.97,9077.0
2025-06-12 12:30:00,119.86,120.21,119.72,120.09,4326.0,119.86,120.21,119.72,120.09,4326.0
2025-06-12 13:00:00,120.09,120.24,119.9,119.9,7113.0,120.09,120.24,119.9,119.9,7113.0
2025-06-12 13:30:00,120.06,120.27,120.03,120.19,2051.0,120.06,120.27,120.03,120.19,2051.0
2025-06-12 14:00:00,120.31,120.4,120.23,120.29,4383.0,120.31,120.4,120.23,120.29,4383.0
2025-06-12 14:30:00,120.27,120.61,120.26,120.61,3023.0,120.27,120.61,120.26,120.61,3023.0
2025-06-12 15:00:00,120.61,120.71,120.43,120.61,5880.0,120.61,120.71,120.43,120.61,5880.0
2025-06-12 15:30:00,120.62,120.95,120.55,120.83,23807.0,120.62,120.95,120.55,120.83,23807.0
2025-06-13 09:30:00,120.16,120.93,119.33,119.38,10332.0,120.16,120.93,119.33,119.38,10332.0
2025-06-13 10:00:00,119.56,120.38,119.52,120.2,10167.0,119.56,120.38,119.52,120.2,10167.0
2025-06-13 10:30:00,120.26,120.44,120.0,120.37,12136.0,120.26,120.44,120.0,120.37,12136.0
2025-06-13 11:00:00,120.46,120.72,120.34,120.51,6142.0,120.46,120.72,120.34,120.51,6142.0
2025-06-13 11:30:00,120.53,120.77,120.47,120.54,5566.0,120.53,120.77,120.47,120.54,5566.0
2025-06-13 12:00:00,120.46,120.74,120.46,120.57,6163.0,120.46,120.74,120.46,120.57,6163.0
2025-06-13 12:30:00,120.62,120.72,120.43,120.66,5092.0,120.62,120.72,120.43,120.66,5092.0
2025-06-13 13:00:00,120.66,120.7,120.36,120.47,6517.0,120.66,120.7,120.36,120.47,6517.0
2025-06-13 13:30:00,120.38,120.5,120.3,120.31,6771.0,120.38,120.5,120.3,120.31,6771.0
2025-06-13 14:00:00,120.37,120.37,119.78,119.83,6291.0,120.37,120.37,119.78,119.83,6291.0
2025-06-13 14:30:00,119.69,120.06,119.56,120.06,9621.0,119.69,120.06,119.56,120.06,9621.0
2025-06-13 15:00:00,120.08,120.23,119.93,119.96,17766.0,120.08,120.23,119.93,119.96,17766.0
2025-06-13 15:30:00,120.01,120.08,119.65,119.81,79133.0,120.01,120.08,119.65,119.81,79133.0
2025-06-16 09:30:00,120.2,120.94,119.9,120.2,16810.0,120.2,120.94,119.9,120.2,16810.0
2025-06-16 10:00:00,120.25,120.81,119.9,120.61,34888.0,120.25,120.81,119.9,120.61,34888.0
2025-06-16 10:30:00,120.65,120.95,120.47,120.94,12815.0,120.65,120.95,120.47,120.94,12815.0
2025-06-16 11:00:00,120.93,121.03,120.44,120.73,6047.0,120.93,121.03,120.44,120.73,6047.0
2025-06-16 11:30:00,120.65,121.05,120.63,120.87,8661.0,120.65,121.05,120.63,120.87,8661.0
2025-06-16 12:00:00,120.87,121.13,120.66,120.96,8282.0,120.87,121.13,120.66,120.96,8282.0
2025-06-16 12:30:00,120.99,121.03,120.81,120.82,5902.0,120.99,121.03,120.81,120.82,5902.0
2025-06-16 13:00:00,120.76,120.78,120.57,120.78,5535.0,120.76,120.78,120.57,120.78,5535.0
2025-06-16 13:30:00,120.74,120.84,120.52,120.72,5974.0,120.74,120.84,120.52,120.72,5974.0
2025-06-16 14:00:00,120.67,120.98,120.66,120.92,7679.0,120.67,120.98,120.66,120.92,7679.0
2025-06-16 14:30:00,120.95,121.06,120.87,121.01,10027.0,120.95,121.06,120.87,121.01,10027.0
2025-06-16 15:00:00,120.98,121.01,120.61,120.63,12662.0,120.98,121.01,120.61,120.63,12662.0
2025-06-16 15:30:00,120.56,120.76,120.34,120.62,43121.0,120.56,120.76,120.34,120.62,43121.0
2025-06-17 09:30:00,119.99,120.27,119.25,119.25,7944.0,119.99,120.27,119.25,119.25,7944.0
2025-06-17 10:00:00,119.43,119.48,118.56,118.87,6879.0,119.43,119.48,118.56,118.87,6879.0
2025-06-17 10:30:00,119.04,119.04,118.47,119.0,7523.0,119.04,119.04,118.47,119.0,7523.0
2025-06-17 11:00:00,119.1,119.23,118.46,118.46,25031.0,119.1,119.23,118.46,118.46,25031.0
2025-06-17 11:30:00,118.56,118.64,118.34,118.47,7723.0,118.56,118.64,118.34,118.47,7723.0
2025-06-17 12:00:00,118.51,119.15,118.48,119.15,7952.0,118.51,119.15,118.48,119.15,7952.0
2025-06-17 12:30:00,119.19,119.41,119.09,119.33,9125.0,119.19,119.41,119.09,119.33,9125.0
2025-06-17 13:00:00,119.41,119.53,118.62,118.79,33012.0,119.41,119.53,118.62,118.79,33012.0
2025-06-17 13:30:00,118.79,119.16,118.77,119.16,10242.0,118.79,119.16,118.77,119.16,10242.0
2025-06-17 14:00:00,119.11,119.22,118.86,119.19,13564.0,119.11,119.22,118.86,119.19,13564.0
2025-06-17 14:30:00,119.19,119.38,119.12,119.38,6727.0,119.19,119.38,119.12,119.38,6727.0
2025-06-17 15:00:00,119.37,119.46,119.08,119.17,21026.0,119.37,119.46,119.08,119.17,21026.0
2025-06-17 15:30:00,119.12,119.5,119.1,119.38,57151.0,119.12,119.5,119.1,119.38,57151.0
2025-06-18 09:30:00,119.7,120.39,119.5,119.72,9174.0,119.7,120.39,119.5,119.72,9174.0
2025-06-18 10:00:00,119.84,120.45,119.84,120.34,10851.0,119.84,120.45,119.84,120.34,10851.0
2025-06-18 10:30:00,120.33,120.7,120.33,120.34,10593.0,120.33,120.7,120.33,120.34,10593.0
2025-06-18 11:00:00,120.35,120.49,120.16,120.32,9826.0,120.35,120.49,120.16,120.32,9826.0
2025-06-18 11:30:00,120.25,120.51,120.16,120.5,5097.0,120.25,120.51,120.16,120.5,5097.0
2025-06-18 12:00:00,120.48,120.79,120.43,120.45,11826.0,120.48,120.79,120.43,120.45,11826.0
2025-06-18 12:30:00,120.46,120.98,120.46,120.69,19673.0,120.46,120.98,120.46,120.69,19673.0
2025-06-18 13:00:00,120.69,120.85,120.39,120.48,7617.0,120.69,120.85,120.39,120.48,7617.0
2025-06-18 13:30:00,120.47,120.48,120.27,120.39,7515.0,120.47,120.48,120.27,120.39,7515.0
2025-06-18 14:00:00,120.5,120.59,119.93,120.34,10697.0,120.5,120.59,119.93,120.34,10697.0
2025-06-18 14:30:00,120.34,120.69,120.17,120.24,11678.0,120.34,120.69,120.17,120.24,11678.0
2025-06-18 15:00:00,120.14,120.26,119.57,119.59,18080.0,120.14,120.26,119.57,119.59,18080.0
2025-06-18 15:30:00,119.59,119.81,119.52,119.74,72327.0,119.59,119.81,119.52,119.74,72327.0
2025-06-20 09:30:00,120.18,121.21,120.18,120.55,88705.0,120.18,121.21,120.18,120.55,88705.0
2025-06-20 10:00:00,120.69,120.69,120.26,120.53,8068.0,120.69,120.69,120.26,120.53,8068.0
2025-06-20 10:30:00,120.4,120.75,120.26,120.75,4294.0,120.4,120.75,120.26,120.75,4294.0
2025-06-20 11:00:00,120.74,121.19,120.74,121.11,7289.0,120.74,121.19,120.74,121.11,7289.0
2025-06-20 11:30:00,121.1,121.14,120.84,120.84,9396.0,121.1,121.14,120.84,120.84,9396.0
2025-06-20 12:00:00,120.76,120.76,120.47,120.63,3026.0,120.76,120.76,120.47,120.63,3026.0
2025-06-20 12:30:00,120.59,120.89,120.59,120.7,8235.0,120.59,120.89,120.59,120.7,8235.0
2025-06-20 13:00:00,120.74,120.81,120.15,120.15,5033.0,120.74,120.81,120.15,120.15,5033.0
2025-06-20 13:30:00,120.12,120.15,119.65,119.88,3084.0,120.12,120.15,119.65,119.88,3084.0
2025-06-20 14:00:00,119.81,120.03,119.66,119.89,8915.0,119.81,120.03,119.66,119.89,8915.0
2025-06-20 14:30:00,119.92,120.07,119.73,119.83,7162.0,119.92,120.07,119.73,119.83,7162.0
2025-06-20 15:00:00,119.84,120.07,119.83,120.02,5345.0,119.84,120.07,119.83,120.02,5345.0
2025-06-20 15:30:00,120.02,120.71,119.94,120.55,59732.0,120.02,120.71,119.94,120.55,59732.0