date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 09:30:00,99.4,99.72,99.19,99.48,43424.0,88.8895,89.1756,88.7017,88.961,43424.0
2020-07-16 10:00:00,99.5,100.62,99.47,100.18,103874.0,88.9789,89.9805,88.9521,89.587,103874.0
2020-07-16 10:30:00,100.18,100.77,100.18,100.64,86304.0,89.587,90.1146,89.587,89.9983,86304.0
2020-07-16 11:00:00,100.67,100.95,100.52,100.71,53191.0,90.0252,90.2756,89.891,90.0609,53191.0
2020-07-16 11:30:00,100.7,100.7,99.91,100.17,46228.0,90.052,90.052,89.3455,89.578,46228.0
2020-07-16 12:00:00,100.15,100.44,100.14,100.2,37000.0,89.5602,89.8195,89.5512,89.6049,37000.0
2020-07-16 12:30:00,100.19,100.62,100.16,100.5,34680.0,89.5959,89.9805,89.5691,89.8731,34680.0
2020-07-16 13:00:00,100.48,100.89,100.46,100.81,29298.0,89.8553,90.2219,89.8374,90.1504,29298.0
2020-07-16 13:30:00,100.82,100.9,100.55,100.63,32800.0,90.1593,90.2309,89.9179,89.9894,32800.0
2020-07-16 14:00:00,100.63,100.84,100.52,100.74,37709.0,89.9894,90.1772,89.891,90.0878,37709.0
2020-07-16 14:30:00,100.73,100.77,100.5,100.53,41764.0,90.0788,90.1146,89.8731,89.9,41764.0
2020-07-16 15:00:00,100.56,101.19,100.5,101.19,65503.0,89.9268,90.4902,89.8731,90.4902,65503.0
2020-07-16 15:30:00,101.15,101.41,100.9,101.07,159377.0,90.4544,90.6869,90.2309,90.3829,159377.0
2020-07-17 09:30:00,100.9,101.0,99.95,99.95,70922.0,90.2309,90.3203,89.3813,89.3813,70922.0
2020-07-17 10:00:00,99.96,100.17,99.19,99.28,42462.0,89.3902,89.578,88.7017,88.7822,42462.0
2020-07-17 10:30:00,99.28,99.75,99.13,99.59,41999.0,88.7822,89.2025,88.648,89.0594,41999.0
2020-07-17 11:00:00,99.59,100.06,99.5,99.72,35762.0,89.0594,89.4797,88.9789,89.1756,35762.0
2020-07-17 11:30:00,99.8,99.96,99.54,99.79,21479.0,89.2472,89.3902,89.0147,89.2382,21479.0
2020-07-17 12:00:00,99.72,100.07,99.65,99.95,29792.0,89.1756,89.4886,89.113,89.3813,29792.0
2020-07-17 12:30:00,99.92,100.03,99.57,99.61,20447.0,89.3545,89.4528,89.0415,89.0773,20447.0
2020-07-17 13:00:00,99.59,100.12,99.55,99.96,32547.0,89.0594,89.5333,89.0236,89.3902,32547.0
2020-07-17 13:30:00,99.91,100.01,99.76,99.87,21326.0,89.3455,89.435,89.2114,89.3098,21326.0
2020-07-17 14:00:00,99.84,100.31,99.83,100.31,23642.0,89.2829,89.7032,89.274,89.7032,23642.0
2020-07-17 14:30:00,100.32,100.46,100.17,100.28,32230.0,89.7122,89.8374,89.578,89.6764,32230.0
2020-07-17 15:00:00,100.25,100.28,100.07,100.23,26911.0,89.6496,89.6764,89.4886,89.6317,26911.0
2020-07-17 15:30:00,100.22,100.44,99.97,100.42,157045.0,89.6228,89.8195,89.3992,89.8016,157045.0
2020-07-20 09:30:00,100.4,100.41,99.45,99.65,45320.0,89.7837,89.7927,88.9342,89.113,45320.0
2020-07-20 10:00:00,99.73,100.26,99.62,100.26,21924.0,89.1846,89.6585,89.0862,89.6585,21924.0
2020-07-20 10:30:00,100.28,100.36,99.8,99.86,21572.0,89.6764,89.748,89.2472,89.3008,21572.0
2020-07-20 11:00:00,99.89,100.18,99.83,100.18,14708.0,89.3277,89.587,89.274,89.587,14708.0
2020-07-20 11:30:00,100.16,100.16,100.0,100.06,18661.0,89.5691,89.5691,89.426,89.4797,18661.0
2020-07-20 12:00:00,100.04,100.1,99.86,99.91,18627.0,89.4618,89.5154,89.3008,89.3455,18627.0
2020-07-20 12:30:00,99.91,100.06,99.87,99.92,11490.0,89.3455,89.4797,89.3098,89.3545,11490.0
2020-07-20 13:00:00,99.94,100.12,99.9,100.08,12889.0,89.3724,89.5333,89.3366,89.4976,12889.0
2020-07-20 13:30:00,100.08,100.14,99.99,100.0,17738.0,89.4976,89.5512,89.4171,89.426,17738.0
2020-07-20 14:00:00,99.98,100.11,99.94,100.06,13740.0,89.4081,89.5244,89.3724,89.4797,13740.0
2020-07-20 14:30:00,100.06,100.2,99.96,99.99,21044.0,89.4797,89.6049,89.3902,89.4171,21044.0
2020-07-20 15:00:00,99.98,100.16,99.91,100.11,27692.0,89.4081,89.5691,89.3455,89.5244,27692.0
2020-07-20 15:30:00,100.14,100.43,100.06,100.19,142458.0,89.5512,89.8106,89.4797,89.5959,142458.0
2020-07-21 09:30:00,100.0,100.58,100.0,100.39,32773.0,89.426,89.9447,89.426,89.7748,32773.0
2020-07-21 10:00:00,100.33,100.49,100.08,100.17,22372.0,89.7211,89.8642,89.4976,89.578,22372.0
2020-07-21 10:30:00,100.11,100.44,100.11,100.3,21764.0,89.5244,89.8195,89.5244,89.6943,21764.0
2020-07-21 11:00:00,100.31,100.56,100.2,100.5,32619.0,89.7032,89.9268,89.6049,89.8731,32619.0
2020-07-21 11:30:00,100.55,100.78,100.29,100.43,19305.0,89.9179,90.1235,89.6854,89.8106,19305.0
2020-07-21 12:00:00,100.39,100.45,100.1,100.21,16687.0,89.7748,89.8284,89.5154,89.6138,16687.0
2020-07-21 12:30:00,100.23,100.45,100.19,100.28,10991.0,89.6317,89.8284,89.5959,89.6764,10991.0
2020-07-21 13:00:00,100.26,100.3,100.11,100.23,15215.0,89.6585,89.6943,89.5244,89.6317,15215.0
2020-07-21 13:30:00,100.21,100.31,100.19,100.28,12704.0,89.6138,89.7032,89.5959,89.6764,12704.0
2020-07-21 14:00:00,100.29,100.34,100.17,100.29,14692.0,89.6854,89.7301,89.578,89.6854,14692.0
2020-07-21 14:30:00,100.27,100.32,100.22,100.22,13038.0,89.6675,89.7122,89.6228,89.6228,13038.0
2020-07-21 15:00:00,100.2,100.23,99.75,99.78,28530.0,89.6049,89.6317,89.2025,89.2293,28530.0
2020-07-21 15:30:00,99.79,100.17,99.75,99.86,85941.0,89.2382,89.578,89.2025,89.3008,85941.0
2020-07-22 09:30:00,99.82,100.84,99.79,100.69,46253.0,89.2651,90.1772,89.2382,90.0431,46253.0
2020-07-22 10:00:00,100.62,100.78,100.42,100.5,31060.0,89.9805,90.1235,89.8016,89.8731,31060.0
2020-07-22 10:30:00,100.46,100.71,100.15,100.38,32869.0,89.8374,90.0609,89.5602,89.7658,32869.0
2020-07-22 11:00:00,100.41,100.57,100.12,100.54,22295.0,89.7927,89.9357,89.5333,89.9089,22295.0
2020-07-22 11:30:00,100.56,100.81,100.44,100.75,38583.0,89.9268,90.1504,89.8195,90.0967,38583.0
2020-07-22 12:00:00,100.78,101.13,100.74,101.06,36582.0,90.1235,90.4365,90.0878,90.3739,36582.0
2020-07-22 12:30:00,101.11,101.14,100.99,101.05,19834.0,90.4186,90.4455,90.3113,90.365,19834.0
2020-07-22 13:00:00,101.07,101.16,100.98,101.16,17910.0,90.3829,90.4634,90.3024,90.4634,17910.0
2020-07-22 13:30:00,101.16,101.21,100.9,100.9,52482.0,90.4634,90.5081,90.2309,90.2309,52482.0
2020-07-22 14:00:00,100.91,101.08,100.82,100.94,14351.0,90.2398,90.3918,90.1593,90.2666,14351.0
2020-07-22 14:30:00,100.94,101.26,100.88,101.18,34646.0,90.2666,90.5528,90.213,90.4812,34646.0
2020-07-22 15:00:00,101.19,101.46,101.06,101.21,32964.0,90.4902,90.7316,90.3739,90.5081,32964.0
2020-07-22 15:30:00,101.22,101.43,101.09,101.38,121981.0,90.517,90.7048,90.4008,90.6601,121981.0
2020-07-23 09:30:00,101.42,102.4,101.41,102.08,52848.0,90.6959,91.5722,90.6869,91.2861,52848.0
2020-07-23 10:00:00,102.13,102.22,101.96,102.22,30871.0,91.3308,91.4113,91.1788,91.4113,30871.0
2020-07-23 10:30:00,102.17,102.34,101.97,102.02,35822.0,91.3666,91.5186,91.1877,91.2324,35822.0
2020-07-23 11:00:00,102.0,102.11,101.75,101.86,30259.0,91.2145,91.3129,90.991,91.0893,30259.0
2020-07-23 11:30:00,101.86,101.95,101.71,101.79,15596.0,91.0893,91.1698,90.9552,91.0267,15596.0
2020-07-23 12:00:00,101.77,101.77,101.13,101.18,21048.0,91.0089,91.0089,90.4365,90.4812,21048.0
2020-07-23 12:30:00,101.14,101.19,100.83,100.83,17074.0,90.4455,90.4902,90.1683,90.1683,17074.0
2020-07-23 13:00:00,100.83,101.41,100.83,101.1,8607.0,90.1683,90.6869,90.1683,90.4097,8607.0
2020-07-23 13:30:00,101.03,101.03,100.35,100.41,26135.0,90.3471,90.3471,89.739,89.7927,26135.0
2020-07-23 14:00:00,100.44,100.44,99.5,99.64,59329.0,89.8195,89.8195,88.9789,89.1041,59329.0
2020-07-23 14:30:00,99.6,100.15,99.54,100.03,20683.0,89.0683,89.5602,89.0147,89.4528,20683.0
2020-07-23 15:00:00,100.04,100.23,99.88,100.18,26549.0,89.4618,89.6317,89.3187,89.587,26549.0
2020-07-23 15:30:00,100.17,100.46,99.87,100.25,65905.0,89.578,89.8374,89.3098,89.6496,65905.0
2020-07-24 09:30:00,96.98,98.29,96.18,97.87,132166.0,86.7254,87.8968,86.0099,87.5212,132166.0
2020-07-24 10:00:00,97.86,98.43,97.86,98.14,45633.0,87.5123,88.022,87.5123,87.7627,45633.0
2020-07-24 10:30:00,98.13,98.81,97.82,98.81,33354.0,87.7538,88.3618,87.4765,88.3618,33354.0
2020-07-24 11:00:00,98.85,98.98,98.56,98.95,34731.0,88.3976,88.5139,88.1383,88.487,34731.0
2020-07-24 11:30:00,98.91,99.21,98.8,99.21,24694.0,88.4513,88.7196,88.3529,88.7196,24694.0
2020-07-24 12:00:00,99.22,99.22,98.49,98.65,76651.0,88.7285,88.7285,88.0757,88.2188,76651.0
2020-07-24 12:30:00,98.65,98.71,98.18,98.39,35684.0,88.2188,88.2724,87.7985,87.9863,35684.0
2020-07-24 13:00:00,98.37,98.43,97.81,98.11,52055.0,87.9684,88.022,87.4676,87.7359,52055.0
2020-07-24 13:30:00,98.1,98.1,97.68,97.81,119545.0,87.7269,87.7269,87.3513,87.4676,119545.0
2020-07-24 14:00:00,97.81,98.19,97.69,98.03,63706.0,87.4676,87.8074,87.3603,87.6643,63706.0
2020-07-24 14:30:00,98.01,98.02,97.48,97.61,52279.0,87.6464,87.6554,87.1725,87.2887,52279.0
2020-07-24 15:00:00,97.61,97.72,97.13,97.19,110408.0,87.2887,87.3871,86.8595,86.9131,110408.0
2020-07-24 15:30:00,97.18,97.66,96.65,96.65,483710.0,86.9042,87.3335,86.4302,86.4302,483710.0
2020-07-27 09:30:00,94.83,99.07,94.51,98.93,327922.0,84.8027,88.5944,84.5165,88.4692,327922.0
2020-07-27 10:00:00,98.92,99.51,98.35,99.22,190222.0,88.4602,88.9878,87.9505,88.7285,190222.0
2020-07-27 10:30:00,99.2,99.83,99.02,99.5,70580.0,88.7106,89.274,88.5496,88.9789,70580.0
2020-07-27 11:00:00,99.47,99.94,99.36,99.65,54606.0,88.9521,89.3724,88.8537,89.113,54606.0
2020-07-27 11:30:00,99.69,100.44,99.12,100.37,87169.0,89.1488,89.8195,88.6391,89.7569,87169.0
2020-07-27 12:00:00,100.39,100.71,100.35,100.44,58378.0,89.7748,90.0609,89.739,89.8195,58378.0
2020-07-27 12:30:00,100.41,100.54,100.07,100.18,63569.0,89.7927,89.9089,89.4886,89.587,63569.0
2020-07-27 13:00:00,100.19,100.34,100.13,100.19,30057.0,89.5959,89.7301,89.5423,89.5959,30057.0
2020-07-27 13:30:00,100.2,100.23,99.82,99.91,28677.0,89.6049,89.6317,89.2651,89.3455,28677.0
2020-07-27 14:00:00,99.9,100.28,99.82,100.19,30032.0,89.3366,89.6764,89.2651,89.5959,30032.0
2020-07-27 14:30:00,100.17,100.35,100.03,100.31,30754.0,89.578,89.739,89.4528,89.7032,30754.0
2020-07-27 15:00:00,100.33,100.55,100.3,100.38,39149.0,89.7211,89.9179,89.6943,89.7658,39149.0
2020-07-27 15:30:00,100.36,100.44,100.16,100.29,136187.0,89.748,89.8195,89.5691,89.6854,136187.0
2020-07-28 09:30:00,100.65,100.65,98.91,99.25,42135.0,90.0073,90.0073,88.4513,88.7553,42135.0
2020-07-28 10:00:00,99.16,99.27,98.81,99.2,32399.0,88.6748,88.7732,88.3618,88.7106,32399.0
2020-07-28 10:30:00,99.24,99.36,98.67,98.78,39377.0,88.7464,88.8537,88.2367,88.335,39377.0
2020-07-28 11:00:00,98.89,99.15,98.72,98.84,45746.0,88.4334,88.6659,88.2814,88.3887,45746.0
2020-07-28 11:30:00,98.81,99.22,98.79,98.95,31956.0,88.3618,88.7285,88.344,88.487,31956.0
2020-07-28 12:00:00,98.93,99.29,98.91,99.18,37645.0,88.4692,88.7911,88.4513,88.6927,37645.0
2020-07-28 12:30:00,99.19,99.65,99.06,99.65,43895.0,88.7017,89.113,88.5854,89.113,43895.0
2020-07-28 13:00:00,99.63,99.73,99.32,99.66,30624.0,89.0951,89.1846,88.8179,89.122,30624.0
2020-07-28 13:30:00,99.68,100.07,99.68,100.05,110917.0,89.1399,89.4886,89.1399,89.4707,110917.0
2020-07-28 14:00:00,100.04,100.21,99.84,99.93,152584.0,89.4618,89.6138,89.2829,89.3634,152584.0
2020-07-28 14:30:00,99.94,100.3,99.94,100.18,138836.0,89.3724,89.6943,89.3724,89.587,138836.0
2020-07-28 15:00:00,100.17,100.68,99.97,100.04,149200.0,89.578,90.0341,89.3992,89.4618,149200.0
2020-07-28 15:30:00,100.04,100.08,99.2,99.43,221178.0,89.4618,89.4976,88.7106,88.9163,221178.0
2020-07-29 09:30:00,103.12,103.99,96.18,97.79,189343.0,92.2161,92.9941,86.0099,87.4497,189343.0
2020-07-29 10:00:00,97.79,98.0,96.0,96.62,184606.0,87.4497,87.6375,85.849,86.4034,184606.0
2020-07-29 10:30:00,96.38,96.77,95.02,96.57,155869.0,86.1888,86.5376,84.9726,86.3587,155869.0
2020-07-29 11:00:00,96.58,97.03,96.06,96.62,97001.0,86.3676,86.7701,85.9026,86.4034,97001.0
2020-07-29 11:30:00,96.57,97.14,96.25,96.84,53537.0,86.3587,86.8684,86.0725,86.6002,53537.0
2020-07-29 12:00:00,96.84,97.1,96.66,96.91,44681.0,86.6002,86.8327,86.4392,86.6628,44681.0
2020-07-29 12:30:00,96.94,97.45,96.63,97.14,59483.0,86.6896,87.1457,86.4124,86.8684,59483.0
2020-07-29 13:00:00,97.16,97.54,96.94,97.38,34310.0,86.8863,87.2261,86.6896,87.0831,34310.0
2020-07-29 13:30:00,97.38,98.01,97.3,97.95,28419.0,87.0831,87.6464,87.0115,87.5928,28419.0
2020-07-29 14:00:00,97.9,98.63,97.62,98.53,53700.0,87.5481,88.2009,87.2977,88.1115,53700.0
2020-07-29 14:30:00,98.54,99.43,98.41,98.81,112371.0,88.1204,88.9163,88.0041,88.3618,112371.0
2020-07-29 15:00:00,98.82,99.3,98.27,99.2,76236.0,88.3708,88.8,87.8789,88.7106,76236.0
2020-07-29 15:30:00,99.18,99.2,98.49,98.77,153948.0,88.6927,88.7106,88.0757,88.3261,153948.0
2020-07-30 09:30:00,97.58,98.27,97.32,98.03,45849.0,87.2619,87.8789,87.0294,87.6643,45849.0
2020-07-30 10:00:00,98.01,98.98,97.95,98.91,79277.0,87.6464,88.5139,87.5928,88.4513,79277.0
2020-07-30 10:30:00,98.86,99.48,98.8,99.43,72598.0,88.4066,88.961,88.3529,88.9163,72598.0
2020-07-30 11:00:00,99.42,100.36,99.42,100.34,68251.0,88.9073,89.748,88.9073,89.7301,68251.0
2020-07-30 11:30:00,100.37,100.53,99.7,100.02,39370.0,89.7569,89.9,89.1577,89.4439,39370.0
2020-07-30 12:00:00,100.1,100.13,99.46,99.83,25244.0,89.5154,89.5423,88.9431,89.274,25244.0
2020-07-30 12:30:00,99.86,100.19,99.75,100.05,38276.0,89.3008,89.5959,89.2025,89.4707,38276.0
2020-07-30 13:00:00,100.01,100.18,99.73,99.76,34295.0,89.435,89.587,89.1846,89.2114,34295.0
2020-07-30 13:30:00,99.76,100.1,99.49,100.02,59196.0,89.2114,89.5154,88.9699,89.4439,59196.0
2020-07-30 14:00:00,100.02,100.15,99.81,99.83,37017.0,89.4439,89.5602,89.2561,89.274,37017.0
2020-07-30 14:30:00,99.83,100.2,99.83,100.06,46789.0,89.274,89.6049,89.274,89.4797,46789.0
2020-07-30 15:00:00,100.08,100.19,99.89,99.94,44425.0,89.4976,89.5959,89.3277,89.3724,44425.0
2020-07-30 15:30:00,99.95,100.13,99.71,100.05,134905.0,89.3813,89.5423,89.1667,89.4707,134905.0
2020-07-31 09:30:00,100.01,100.16,98.54,98.76,80086.0,89.435,89.5691,88.1204,88.3171,80086.0
2020-07-31 10:00:00,98.68,98.68,97.47,97.71,27969.0,88.2456,88.2456,87.1635,87.3782,27969.0
2020-07-31 10:30:00,97.65,97.88,97.4,97.83,26396.0,87.3245,87.5302,87.1009,87.4855,26396.0
2020-07-31 11:00:00,97.88,97.98,97.57,97.64,26946.0,87.5302,87.6196,87.253,87.3156,26946.0
2020-07-31 11:30:00,97.67,98.19,97.64,97.88,22566.0,87.3424,87.8074,87.3156,87.5302,22566.0
2020-07-31 12:00:00,97.85,97.85,97.65,97.83,15443.0,87.5034,87.5034,87.3245,87.4855,15443.0
2020-07-31 12:30:00,97.77,97.77,97.43,97.48,28571.0,87.4318,87.4318,87.1278,87.1725,28571.0
2020-07-31 13:00:00,97.55,97.71,97.45,97.62,14849.0,87.2351,87.3782,87.1457,87.2977,14849.0
2020-07-31 13:30:00,97.63,97.65,97.33,97.34,25144.0,87.3066,87.3245,87.0383,87.0473,25144.0
2020-07-31 14:00:00,97.36,97.36,97.08,97.23,32491.0,87.0652,87.0652,86.8148,86.9489,32491.0
2020-07-31 14:30:00,97.28,97.75,97.24,97.75,27438.0,86.9936,87.4139,86.9579,87.4139,27438.0
2020-07-31 15:00:00,97.73,97.88,97.64,97.86,35339.0,87.396,87.5302,87.3156,87.5123,35339.0
2020-07-31 15:30:00,97.86,98.59,97.85,98.59,177015.0,87.5123,88.1651,87.5034,88.1651,177015.0
2020-08-03 09:30:00,99.12,99.82,98.7,99.62,64538.0,88.6391,89.2651,88.2635,89.0862,64538.0
2020-08-03 10:00:00,99.55,100.33,99.55,100.09,44690.0,89.0236,89.7211,89.0236,89.5065,44690.0
2020-08-03 10:30:00,100.09,100.52,100.06,100.16,26829.0,89.5065,89.891,89.4797,89.5691,26829.0
2020-08-03 11:00:00,100.19,100.45,99.97,100.12,40111.0,89.5959,89.8284,89.3992,89.5333,40111.0
2020-08-03 11:30:00,100.14,100.48,100.0,100.22,23604.0,89.5512,89.8553,89.426,89.6228,23604.0
2020-08-03 12:00:00,100.19,100.41,100.1,100.22,40956.0,89.5959,89.7927,89.5154,89.6228,40956.0
2020-08-03 12:30:00,100.19,100.38,100.02,100.29,20480.0,89.5959,89.7658,89.4439,89.6854,20480.0
2020-08-03 13:00:00,100.29,100.36,100.08,100.13,23572.0,89.6854,89.748,89.4976,89.5423,23572.0
2020-08-03 13:30:00,100.12,100.3,99.92,99.94,25400.0,89.5333,89.6943,89.3545,89.3724,25400.0
2020-08-03 14:00:00,99.94,100.01,99.51,99.84,45744.0,89.3724,89.435,88.9878,89.2829,45744.0
2020-08-03 14:30:00,99.85,100.0,99.69,99.88,27509.0,89.2919,89.426,89.1488,89.3187,27509.0
2020-08-03 15:00:00,99.87,100.0,99.79,99.81,33362.0,89.3098,89.426,89.2382,89.2561,33362.0
2020-08-03 15:30:00,99.81,100.16,99.7,99.96,126124.0,89.2561,89.5691,89.1577,89.3902,126124.0
2020-08-04 09:30:00,99.7,99.95,99.18,99.52,41907.0,89.1577,89.3813,88.6927,88.9968,41907.0
2020-08-04 10:00:00,99.57,99.84,99.44,99.57,23561.0,89.0415,89.2829,88.9252,89.0415,23561.0
2020-08-04 10:30:00,99.56,99.96,99.43,99.87,22118.0,89.0325,89.3902,88.9163,89.3098,22118.0
2020-08-04 11:00:00,99.88,100.08,99.63,99.99,35003.0,89.3187,89.4976,89.0951,89.4171,35003.0
2020-08-04 11:30:00,99.98,100.1,99.89,99.9,18042.0,89.4081,89.5154,89.3277,89.3366,18042.0
2020-08-04 12:00:00,99.93,99.94,99.66,99.75,16596.0,89.3634,89.3724,89.122,89.2025,16596.0
2020-08-04 12:30:00,99.75,99.81,99.58,99.69,15985.0,89.2025,89.2561,89.0504,89.1488,15985.0
2020-08-04 13:00:00,99.71,99.91,99.61,99.86,14473.0,89.1667,89.3455,89.0773,89.3008,14473.0
2020-08-04 13:30:00,99.85,99.98,99.81,99.87,17769.0,89.2919,89.4081,89.2561,89.3098,17769.0
2020-08-04 14:00:00,99.89,99.98,99.74,99.86,53437.0,89.3277,89.4081,89.1935,89.3008,53437.0
2020-08-04 14:30:00,99.84,99.86,99.47,99.8,37556.0,89.2829,89.3008,88.9521,89.2472,37556.0
2020-08-04 15:00:00,99.8,99.92,99.48,99.86,50791.0,89.2472,89.3545,88.961,89.3008,50791.0
2020-08-04 15:30:00,99.86,99.94,99.72,99.94,82357.0,89.3008,89.3724,89.1756,89.3724,82357.0
2020-08-05 09:30:00,100.39,101.4,100.12,101.2,38976.0,89.7748,90.678,89.5333,90.4991,38976.0
2020-08-05 10:00:00,101.17,101.38,100.78,101.26,33071.0,90.4723,90.6601,90.1235,90.5528,33071.0
2020-08-05 10:30:00,101.25,101.6,101.17,101.55,31040.0,90.5438,90.8568,90.4723,90.8121,31040.0
2020-08-05 11:00:00,101.55,102.44,101.54,102.21,62388.0,90.8121,91.608,90.8032,91.4023,62388.0
2020-08-05 11:30:00,102.17,102.29,101.8,101.8,31271.0,91.3666,91.4739,91.0357,91.0357,31271.0
2020-08-05 12:00:00,101.84,102.08,101.68,101.87,25804.0,91.0715,91.2861,90.9284,91.0983,25804.0
2020-08-05 12:30:00,101.88,102.17,101.75,102.17,21991.0,91.1072,91.3666,90.991,91.3666,21991.0
2020-08-05 13:00:00,102.2,102.29,102.04,102.17,22359.0,91.3934,91.4739,91.2503,91.3666,22359.0
2020-08-05 13:30:00,102.16,102.38,102.13,102.35,24071.0,91.3576,91.5544,91.3308,91.5275,24071.0
2020-08-05 14:00:00,102.36,102.47,102.29,102.42,25582.0,91.5365,91.6348,91.4739,91.5901,25582.0
2020-08-05 14:30:00,102.48,102.62,102.04,102.2,31555.0,91.6438,91.769,91.2503,91.3934,31555.0
2020-08-05 15:00:00,102.2,102.48,102.16,102.34,44896.0,91.3934,91.6438,91.3576,91.5186,44896.0
2020-08-05 15:30:00,102.31,102.44,101.91,102.33,129320.0,91.4918,91.608,91.1341,91.5096,129320.0
2020-08-06 09:30:00,102.09,102.19,101.57,101.79,35442.0,91.295,91.3844,90.83,91.0267,35442.0
2020-08-06 10:00:00,101.78,101.78,100.98,101.17,31598.0,91.0178,91.0178,90.3024,90.4723,31598.0
2020-08-06 10:30:00,101.2,101.7,101.08,101.59,37243.0,90.4991,90.9463,90.3918,90.8479,37243.0
2020-08-06 11:00:00,101.56,101.76,101.51,101.76,18550.0,90.8211,90.9999,90.7764,90.9999,18550.0
2020-08-06 11:30:00,101.69,101.78,101.51,101.54,14939.0,90.9373,91.0178,90.7764,90.8032,14939.0
2020-08-06 12:00:00,101.58,101.92,101.58,101.92,16586.0,90.839,91.143,90.839,91.143,16586.0
2020-08-06 12:30:00,101.94,102.14,101.88,102.14,16707.0,91.1609,91.3397,91.1072,91.3397,16707.0
2020-08-06 13:00:00,102.15,102.19,102.05,102.16,16340.0,91.3487,91.3844,91.2593,91.3576,16340.0
2020-08-06 13:30:00,102.16,102.38,102.12,102.36,18893.0,91.3576,91.5544,91.3219,91.5365,18893.0
2020-08-06 14:00:00,102.37,102.41,102.19,102.36,23743.0,91.5454,91.5812,91.3844,91.5365,23743.0
2020-08-06 14:30:00,102.37,102.62,102.3,102.33,33704.0,91.5454,91.769,91.4828,91.5096,33704.0
2020-08-06 15:00:00,102.33,102.42,102.26,102.3,24636.0,91.5096,91.5901,91.447,91.4828,24636.0
2020-08-06 15:30:00,102.31,102.48,102.22,102.44,62125.0,91.4918,91.6438,91.4113,91.608,62125.0
2020-08-07 09:30:00,102.29,102.48,102.09,102.25,34961.0,91.4739,91.6438,91.295,91.4381,34961.0
2020-08-07 10:00:00,102.24,102.37,101.98,102.16,24286.0,91.4292,91.5454,91.1967,91.3576,24286.0
2020-08-07 10:30:00,102.18,102.28,102.03,102.24,54778.0,91.3755,91.4649,91.2414,91.4292,54778.0
2020-08-07 11:00:00,102.25,102.32,101.95,101.95,39481.0,91.4381,91.5007,91.1698,91.1698,39481.0
2020-08-07 11:30:00,101.91,102.15,101.82,101.92,17483.0,91.1341,91.3487,91.0536,91.143,17483.0
2020-08-07 12:00:00,101.9,102.05,101.76,102.01,16780.0,91.1251,91.2593,90.9999,91.2235,16780.0
2020-08-07 12:30:00,102.0,102.01,101.78,101.94,10411.0,91.2145,91.2235,91.0178,91.1609,10411.0
2020-08-07 13:00:00,101.94,101.94,101.67,101.86,12650.0,91.1609,91.1609,90.9194,91.0893,12650.0
2020-08-07 13:30:00,101.78,101.91,101.53,101.65,17107.0,91.0178,91.1341,90.7942,90.9015,17107.0
2020-08-07 14:00:00,101.63,101.81,101.45,101.52,13797.0,90.8837,91.0446,90.7227,90.7853,13797.0
2020-08-07 14:30:00,101.45,101.77,101.45,101.72,17987.0,90.7227,91.0089,90.7227,90.9641,17987.0
2020-08-07 15:00:00,101.72,101.92,101.61,101.8,53659.0,90.9641,91.143,90.8658,91.0357,53659.0
2020-08-07 15:30:00,101.81,101.99,101.69,101.85,87671.0,91.0446,91.2056,90.9373,91.0804,87671.0
2020-08-10 09:30:00,101.78,101.97,101.62,101.84,22747.0,91.0178,91.1877,90.8747,91.0715,22747.0
2020-08-10 10:00:00,101.77,102.04,101.64,101.9,26651.0,91.0089,91.2503,90.8926,91.1251,26651.0
2020-08-10 10:30:00,101.9,101.94,101.53,101.59,17700.0,91.1251,91.1609,90.7942,90.8479,17700.0
2020-08-10 11:00:00,101.59,101.91,101.57,101.83,15313.0,90.8479,91.1341,90.83,91.0625,15313.0
2020-08-10 11:30:00,101.8,102.16,101.77,102.08,13473.0,91.0357,91.3576,91.0089,91.2861,13473.0
2020-08-10 12:00:00,102.06,102.2,102.02,102.02,12524.0,91.2682,91.3934,91.2324,91.2324,12524.0
2020-08-10 12:30:00,102.02,102.15,101.92,101.95,18488.0,91.2324,91.3487,91.143,91.1698,18488.0
2020-08-10 13:00:00,101.97,102.2,101.96,102.07,16814.0,91.1877,91.3934,91.1788,91.2771,16814.0
2020-08-10 13:30:00,102.06,102.3,101.93,102.05,21308.0,91.2682,91.4828,91.1519,91.2593,21308.0
2020-08-10 14:00:00,102.05,102.17,101.8,101.92,19142.0,91.2593,91.3666,91.0357,91.143,19142.0
2020-08-10 14:30:00,101.94,102.25,101.93,102.21,42693.0,91.1609,91.4381,91.1519,91.4023,42693.0
2020-08-10 15:00:00,102.22,102.22,101.87,101.92,43484.0,91.4113,91.4113,91.0983,91.143,43484.0
2020-08-10 15:30:00,101.91,102.19,101.6,102.19,85903.0,91.1341,91.3844,90.8568,91.3844,85903.0
2020-08-11 09:30:00,102.46,103.44,102.28,102.37,54559.0,91.6259,92.5023,91.4649,91.5454,54559.0
2020-08-11 10:00:00,102.41,102.63,101.86,102.07,26200.0,91.5812,91.7779,91.0893,91.2771,26200.0
2020-08-11 10:30:00,102.07,102.24,101.85,101.92,29015.0,91.2771,91.4292,91.0804,91.143,29015.0
2020-08-11 11:00:00,101.86,102.18,101.86,102.16,35878.0,91.0893,91.3755,91.0893,91.3576,35878.0
2020-08-11 11:30:00,102.15,102.21,101.91,102.09,36354.0,91.3487,91.4023,91.1341,91.295,36354.0
2020-08-11 12:00:00,102.08,102.34,101.97,102.33,16368.0,91.2861,91.5186,91.1877,91.5096,16368.0
2020-08-11 12:30:00,102.23,102.47,102.06,102.41,25161.0,91.4202,91.6348,91.2682,91.5812,25161.0
2020-08-11 13:00:00,102.41,102.68,102.32,102.63,13037.0,91.5812,91.8226,91.5007,91.7779,13037.0
2020-08-11 13:30:00,102.64,102.65,102.46,102.46,33523.0,91.7869,91.7958,91.6259,91.6259,33523.0
2020-08-11 14:00:00,102.45,102.53,102.19,102.35,34719.0,91.617,91.6885,91.3844,91.5275,34719.0
2020-08-11 14:30:00,102.34,102.34,101.87,102.14,36170.0,91.5186,91.5186,91.0983,91.3397,36170.0
2020-08-11 15:00:00,102.12,102.14,101.43,101.93,37555.0,91.3219,91.3397,90.7048,91.1519,37555.0
2020-08-11 15:30:00,101.93,101.93,101.31,101.5,79618.0,91.1519,91.1519,90.5975,90.7674,79618.0
2020-08-12 09:30:00,101.82,102.31,101.43,101.57,38138.0,91.0536,91.4918,90.7048,90.83,38138.0
2020-08-12 10:00:00,101.61,102.41,101.61,102.32,20202.0,90.8658,91.5812,90.8658,91.5007,20202.0
2020-08-12 10:30:00,102.34,102.73,102.14,102.58,17106.0,91.5186,91.8673,91.3397,91.7332,17106.0
2020-08-12 11:00:00,102.55,102.91,102.55,102.73,15688.0,91.7064,92.0283,91.7064,91.8673,15688.0
2020-08-12 11:30:00,102.69,102.88,102.69,102.87,15746.0,91.8316,92.0015,91.8316,91.9925,15746.0
2020-08-12 12:00:00,102.87,103.2,102.85,103.16,19270.0,91.9925,92.2877,91.9747,92.2519,19270.0
2020-08-12 12:30:00,103.18,103.38,103.18,103.19,17496.0,92.2698,92.4486,92.2698,92.2787,17496.0
2020-08-12 13:00:00,103.19,103.19,102.96,103.02,17580.0,92.2787,92.2787,92.073,92.1267,17580.0
2020-08-12 13:30:00,103.02,103.3,102.99,103.26,18097.0,92.1267,92.3771,92.0999,92.3413,18097.0
2020-08-12 14:00:00,103.26,103.28,103.17,103.22,11038.0,92.3413,92.3592,92.2608,92.3055,11038.0
2020-08-12 14:30:00,103.23,103.39,103.2,103.35,25598.0,92.3145,92.4576,92.2877,92.4218,25598.0
2020-08-12 15:00:00,103.37,103.44,103.33,103.42,27407.0,92.4397,92.5023,92.4039,92.4844,27407.0
2020-08-12 15:30:00,103.41,103.55,103.17,103.25,75799.0,92.4754,92.6006,92.2608,92.3324,75799.0
2020-08-13 09:30:00,103.24,103.31,102.76,103.14,30353.0,92.3234,92.386,91.8942,92.234,30353.0
2020-08-13 10:00:00,103.17,103.43,103.12,103.33,22382.0,92.2608,92.4933,92.2161,92.4039,22382.0
2020-08-13 10:30:00,103.34,103.69,103.26,103.69,18542.0,92.4128,92.7258,92.3413,92.7258,18542.0
2020-08-13 11:00:00,103.7,104.08,103.64,103.88,25335.0,92.7348,93.0746,92.6811,92.8957,25335.0
2020-08-13 11:30:00,103.9,103.9,103.5,103.55,15714.0,92.9136,92.9136,92.5559,92.6006,15714.0
2020-08-13 12:00:00,103.61,104.21,103.61,104.2,16327.0,92.6543,93.1909,92.6543,93.1819,16327.0
2020-08-13 12:30:00,104.2,104.56,104.08,104.56,45907.0,93.1819,93.5038,93.0746,93.5038,45907.0
2020-08-13 13:00:00,104.57,104.79,104.53,104.61,45067.0,93.5128,93.7095,93.477,93.5486,45067.0
2020-08-13 13:30:00,104.66,104.9,104.48,104.73,47535.0,93.5933,93.8079,93.4323,93.6559,47535.0
2020-08-13 14:00:00,104.74,104.9,104.48,104.69,59127.0,93.6648,93.8079,93.4323,93.6201,59127.0
2020-08-13 14:30:00,104.67,104.82,104.4,104.59,62302.0,93.6022,93.7364,93.3608,93.5307,62302.0
2020-08-13 15:00:00,104.66,104.8,104.57,104.71,51473.0,93.5933,93.7185,93.5128,93.638,51473.0
2020-08-13 15:30:00,104.71,104.91,104.45,104.63,133800.0,93.638,93.8168,93.4055,93.5664,133800.0
2020-08-14 09:30:00,104.58,104.67,104.02,104.38,29723.0,93.5217,93.6022,93.0209,93.3429,29723.0
2020-08-14 10:00:00,104.38,104.68,103.99,104.0,25653.0,93.3429,93.6112,92.9941,93.0031,25653.0
2020-08-14 10:30:00,104.04,104.47,104.01,104.36,15293.0,93.0388,93.4234,93.012,93.325,15293.0
2020-08-14 11:00:00,104.33,104.53,104.22,104.48,14621.0,93.2982,93.477,93.1998,93.4323,14621.0
2020-08-14 11:30:00,104.5,104.55,104.38,104.48,11781.0,93.4502,93.4949,93.3429,93.4323,11781.0
2020-08-14 12:00:00,104.5,104.54,104.4,104.54,11849.0,93.4502,93.486,93.3608,93.486,11849.0
2020-08-14 12:30:00,104.54,104.6,104.45,104.45,10897.0,93.486,93.5396,93.4055,93.4055,10897.0
2020-08-14 13:00:00,104.4,104.5,104.38,104.47,10169.0,93.3608,93.4502,93.3429,93.4234,10169.0
2020-08-14 13:30:00,104.48,104.53,104.39,104.47,15113.0,93.4323,93.477,93.3518,93.4234,15113.0
2020-08-14 14:00:00,104.46,104.6,104.38,104.4,16453.0,93.4144,93.5396,93.3429,93.3608,16453.0
2020-08-14 14:30:00,104.4,104.6,104.36,104.4,23003.0,93.3608,93.5396,93.325,93.3608,23003.0
2020-08-14 15:00:00,104.4,104.45,103.91,103.97,22530.0,93.3608,93.4055,92.9226,92.9762,22530.0
2020-08-14 15:30:00,103.94,104.29,103.67,104.28,61388.0,92.9494,93.2624,92.708,93.2535,61388.0
2020-08-17 09:30:00,104.64,104.76,104.34,104.5,36895.0,93.5754,93.6827,93.3071,93.4502,36895.0
2020-08-17 10:00:00,104.5,104.56,104.25,104.3,27402.0,93.4502,93.5038,93.2266,93.2713,27402.0
2020-08-17 10:30:00,104.33,104.68,104.11,104.63,19968.0,93.2982,93.6112,93.1014,93.5664,19968.0
2020-08-17 11:00:00,104.61,104.84,104.41,104.83,22690.0,93.5486,93.7542,93.3697,93.7453,22690.0
2020-08-17 11:30:00,104.81,104.94,104.7,104.94,12275.0,93.7274,93.8437,93.629,93.8437,12275.0
2020-08-17 12:00:00,104.97,104.97,104.75,104.91,11108.0,93.8705,93.8705,93.6738,93.8168,11108.0
2020-08-17 12:30:00,104.85,104.95,104.69,104.93,13438.0,93.7632,93.8526,93.6201,93.8347,13438.0
2020-08-17 13:00:00,104.91,104.92,104.73,104.73,15030.0,93.8168,93.8258,93.6559,93.6559,15030.0
2020-08-17 13:30:00,104.74,104.75,104.51,104.56,17069.0,93.6648,93.6738,93.4591,93.5038,17069.0
2020-08-17 14:00:00,104.55,104.58,104.34,104.38,13728.0,93.4949,93.5217,93.3071,93.3429,13728.0
2020-08-17 14:30:00,104.37,104.55,104.31,104.38,35694.0,93.3339,93.4949,93.2803,93.3429,35694.0
2020-08-17 15:00:00,104.41,104.43,104.05,104.22,19183.0,93.3697,93.3876,93.0478,93.1998,19183.0
2020-08-17 15:30:00,104.22,104.51,104.22,104.49,61250.0,93.1998,93.4591,93.1998,93.4412,61250.0
2020-08-18 09:30:00,104.72,104.72,103.95,104.07,40179.0,93.6469,93.6469,92.9583,93.0657,40179.0
2020-08-18 10:00:00,104.07,104.38,103.69,103.75,41348.0,93.0657,93.3429,92.7258,92.7795,41348.0
2020-08-18 10:30:00,103.64,104.19,103.62,104.08,20764.0,92.6811,93.173,92.6632,93.0746,20764.0
2020-08-18 11:00:00,104.13,104.33,104.03,104.32,16532.0,93.1193,93.2982,93.0299,93.2892,16532.0
2020-08-18 11:30:00,104.32,104.47,104.29,104.46,13520.0,93.2892,93.4234,93.2624,93.4144,13520.0
2020-08-18 12:00:00,104.47,104.48,104.12,104.25,13567.0,93.4234,93.4323,93.1104,93.2266,13567.0
2020-08-18 12:30:00,104.27,104.33,104.15,104.19,19535.0,93.2445,93.2982,93.1372,93.173,19535.0
2020-08-18 13:00:00,104.19,104.22,103.96,104.03,14343.0,93.173,93.1998,92.9673,93.0299,14343.0
2020-08-18 13:30:00,104.03,104.22,104.03,104.18,13504.0,93.0299,93.1998,93.0299,93.164,13504.0
2020-08-18 14:00:00,104.19,104.28,104.07,104.19,18246.0,93.173,93.2535,93.0657,93.173,18246.0
2020-08-18 14:30:00,104.19,104.3,104.14,104.22,14968.0,93.173,93.2713,93.1283,93.1998,14968.0
2020-08-18 15:00:00,104.24,104.34,104.04,104.13,27898.0,93.2177,93.3071,93.0388,93.1193,27898.0
2020-08-18 15:30:00,104.11,104.32,104.02,104.22,76816.0,93.1014,93.2892,93.0209,93.1998,76816.0
2020-08-19 09:30:00,104.6,104.87,104.19,104.37,52672.0,93.5396,93.7811,93.173,93.3339,52672.0
2020-08-19 10:00:00,104.45,104.99,104.43,104.94,24465.0,93.4055,93.8884,93.3876,93.8437,24465.0
2020-08-19 10:30:00,104.96,105.35,104.94,105.27,33780.0,93.8615,94.2103,93.8437,94.1388,33780.0
2020-08-19 11:00:00,105.24,105.48,105.21,105.47,21001.0,94.1119,94.3266,94.0851,94.3176,21001.0
2020-08-19 11:30:00,105.47,105.5,105.03,105.12,20968.0,94.3176,94.3445,93.9241,94.0046,20968.0
2020-08-19 12:00:00,105.14,105.16,104.87,104.93,12876.0,94.0225,94.0404,93.7811,93.8347,12876.0
2020-08-19 12:30:00,104.9,104.96,104.82,104.88,11593.0,93.8079,93.8615,93.7364,93.79,11593.0
2020-08-19 13:00:00,104.89,104.96,104.83,104.86,10496.0,93.799,93.8615,93.7453,93.7721,10496.0
2020-08-19 13:30:00,104.88,105.0,104.86,104.86,32750.0,93.79,93.8973,93.7721,93.7721,32750.0
2020-08-19 14:00:00,104.82,104.95,104.31,104.39,27369.0,93.7364,93.8526,93.2803,93.3518,27369.0
2020-08-19 14:30:00,104.27,104.36,104.14,104.29,17963.0,93.2445,93.325,93.1283,93.2624,17963.0
2020-08-19 15:00:00,104.28,104.41,104.12,104.19,27617.0,93.2535,93.3697,93.1104,93.173,27617.0
2020-08-19 15:30:00,104.18,104.3,103.9,104.05,96352.0,93.164,93.2713,92.9136,93.0478,96352.0
2020-08-20 09:30:00,103.47,103.5,102.91,103.28,27582.0,92.5291,92.5559,92.0283,92.3592,27582.0
2020-08-20 10:00:00,103.26,103.26,102.77,102.83,22290.0,92.3413,92.3413,91.9031,91.9568,22290.0
2020-08-20 10:30:00,102.88,103.38,102.87,103.13,17264.0,92.0015,92.4486,91.9925,92.2251,17264.0
2020-08-20 11:00:00,103.14,103.18,103.0,103.08,14504.0,92.234,92.2698,92.1088,92.1803,14504.0
2020-08-20 11:30:00,103.08,103.29,103.05,103.16,17193.0,92.1803,92.3681,92.1535,92.2519,17193.0
2020-08-20 12:00:00,103.19,103.29,102.96,103.02,30207.0,92.2787,92.3681,92.073,92.1267,30207.0
2020-08-20 12:30:00,103.02,103.12,102.53,102.55,15918.0,92.1267,92.2161,91.6885,91.7064,15918.0
2020-08-20 13:00:00,102.53,102.68,102.3,102.57,15782.0,91.6885,91.8226,91.4828,91.7243,15782.0
2020-08-20 13:30:00,102.56,102.77,102.56,102.67,12448.0,91.7153,91.9031,91.7153,91.8137,12448.0
2020-08-20 14:00:00,102.71,102.71,102.52,102.63,14774.0,91.8495,91.8495,91.6796,91.7779,14774.0
2020-08-20 14:30:00,102.66,102.75,102.56,102.57,15180.0,91.8048,91.8852,91.7153,91.7243,15180.0
2020-08-20 15:00:00,102.57,102.71,102.36,102.46,25483.0,91.7243,91.8495,91.5365,91.6259,25483.0
2020-08-20 15:30:00,102.46,103.25,102.44,102.9,81880.0,91.6259,92.3324,91.608,92.0194,81880.0
2020-08-21 09:30:00,102.84,103.13,102.39,102.91,49526.0,91.9657,92.2251,91.5633,92.0283,49526.0
2020-08-21 10:00:00,103.01,103.03,102.38,102.73,17572.0,92.1177,92.1356,91.5544,91.8673,17572.0
2020-08-21 10:30:00,102.72,102.78,102.43,102.67,17895.0,91.8584,91.9121,91.5991,91.8137,17895.0
2020-08-21 11:00:00,102.64,102.74,102.52,102.72,15992.0,91.7869,91.8763,91.6796,91.8584,15992.0
2020-08-21 11:30:00,102.72,102.72,102.45,102.45,11477.0,91.8584,91.8584,91.617,91.617,11477.0
2020-08-21 12:00:00,102.45,102.74,102.42,102.73,10200.0,91.617,91.8763,91.5901,91.8673,10200.0
2020-08-21 12:30:00,102.73,102.74,102.38,102.41,7437.0,91.8673,91.8763,91.5544,91.5812,7437.0
2020-08-21 13:00:00,102.42,102.49,102.28,102.31,10267.0,91.5901,91.6527,91.4649,91.4918,10267.0
2020-08-21 13:30:00,102.32,102.57,102.29,102.54,9460.0,91.5007,91.7243,91.4739,91.6974,9460.0
2020-08-21 14:00:00,102.56,102.58,102.43,102.47,15467.0,91.7153,91.7332,91.5991,91.6348,15467.0
2020-08-21 14:30:00,102.49,102.6,102.46,102.51,11741.0,91.6527,91.7511,91.6259,91.6706,11741.0
2020-08-21 15:00:00,102.51,102.67,102.49,102.54,22243.0,91.6706,91.8137,91.6527,91.6974,22243.0
2020-08-21 15:30:00,102.51,102.56,102.28,102.42,93659.0,91.6706,91.7153,91.4649,91.5901,93659.0
2020-08-24 09:30:00,102.86,103.67,102.86,103.42,24507.0,91.9836,92.708,91.9836,92.4844,24507.0
2020-08-24 10:00:00,103.49,103.73,103.33,103.52,19486.0,92.547,92.7616,92.4039,92.5738,19486.0
2020-08-24 10:30:00,103.46,103.61,103.29,103.41,21175.0,92.5202,92.6543,92.3681,92.4754,21175.0
2020-08-24 11:00:00,103.45,103.55,103.38,103.47,11367.0,92.5112,92.6006,92.4486,92.5291,11367.0
2020-08-24 11:30:00,103.43,103.84,103.43,103.74,34042.0,92.4933,92.86,92.4933,92.7706,34042.0
2020-08-24 12:00:00,103.76,103.9,103.75,103.82,18596.0,92.7884,92.9136,92.7795,92.8421,18596.0
2020-08-24 12:30:00,103.8,103.85,103.43,103.43,19280.0,92.8242,92.8689,92.4933,92.4933,19280.0
2020-08-24 13:00:00,103.47,103.59,103.41,103.42,15922.0,92.5291,92.6364,92.4754,92.4844,15922.0
2020-08-24 13:30:00,103.43,103.6,103.36,103.49,12103.0,92.4933,92.6454,92.4307,92.547,12103.0
2020-08-24 14:00:00,103.48,103.52,103.38,103.39,14646.0,92.538,92.5738,92.4486,92.4576,14646.0
2020-08-24 14:30:00,103.37,103.51,103.35,103.4,15728.0,92.4397,92.5649,92.4218,92.4665,15728.0
2020-08-24 15:00:00,103.4,103.47,103.26,103.42,14426.0,92.4665,92.5291,92.3413,92.4844,14426.0
2020-08-24 15:30:00,103.41,103.67,103.38,103.65,117146.0,92.4754,92.708,92.4486,92.6901,117146.0
2020-08-25 09:30:00,104.47,104.47,103.66,103.99,23452.0,93.4234,93.4234,92.699,92.9941,23452.0
2020-08-25 10:00:00,103.94,104.01,103.48,103.61,19073.0,92.9494,93.012,92.538,92.6543,19073.0
2020-08-25 10:30:00,103.57,103.73,103.38,103.49,15080.0,92.6185,92.7616,92.4486,92.547,15080.0
2020-08-25 11:00:00,103.5,103.7,103.42,103.42,17594.0,92.5559,92.7348,92.4844,92.4844,17594.0
2020-08-25 11:30:00,103.48,103.5,103.15,103.27,10820.0,92.538,92.5559,92.2429,92.3503,10820.0
2020-08-25 12:00:00,103.25,103.54,103.2,103.5,14216.0,92.3324,92.5917,92.2877,92.5559,14216.0
2020-08-25 12:30:00,103.49,103.64,103.44,103.45,9700.0,92.547,92.6811,92.5023,92.5112,9700.0
2020-08-25 13:00:00,103.46,103.61,103.43,103.61,9296.0,92.5202,92.6543,92.4933,92.6543,9296.0
2020-08-25 13:30:00,103.58,103.59,103.44,103.52,14592.0,92.6275,92.6364,92.5023,92.5738,14592.0
2020-08-25 14:00:00,103.49,103.62,103.47,103.6,10262.0,92.547,92.6632,92.5291,92.6454,10262.0
2020-08-25 14:30:00,103.57,103.8,103.56,103.72,14812.0,92.6185,92.8242,92.6096,92.7527,14812.0
2020-08-25 15:00:00,103.7,103.76,103.62,103.76,13059.0,92.7348,92.7884,92.6632,92.7884,13059.0
2020-08-25 15:30:00,103.75,103.77,103.48,103.64,49722.0,92.7795,92.7974,92.538,92.6811,49722.0
2020-08-26 09:30:00,103.82,104.14,103.41,103.96,43903.0,92.8421,93.1283,92.4754,92.9673,43903.0
2020-08-26 10:00:00,103.96,104.17,103.94,104.11,19173.0,92.9673,93.1551,92.9494,93.1014,19173.0
2020-08-26 10:30:00,104.09,104.27,103.99,104.06,16651.0,93.0835,93.2445,92.9941,93.0567,16651.0
2020-08-26 11:00:00,104.08,104.25,103.97,104.23,21726.0,93.0746,93.2266,92.9762,93.2087,21726.0
2020-08-26 11:30:00,104.2,104.42,104.06,104.11,24539.0,93.1819,93.3786,93.0567,93.1014,24539.0
2020-08-26 12:00:00,104.14,104.43,104.13,104.34,15104.0,93.1283,93.3876,93.1193,93.3071,15104.0
2020-08-26 12:30:00,104.32,104.36,104.18,104.2,17052.0,93.2892,93.325,93.164,93.1819,17052.0
2020-08-26 13:00:00,104.24,104.65,104.24,104.41,20285.0,93.2177,93.5843,93.2177,93.3697,20285.0
2020-08-26 13:30:00,104.4,104.57,104.33,104.34,16427.0,93.3608,93.5128,93.2982,93.3071,16427.0
2020-08-26 14:00:00,104.37,104.73,104.37,104.71,18330.0,93.3339,93.6559,93.3339,93.638,18330.0
2020-08-26 14:30:00,104.72,104.72,104.33,104.35,22301.0,93.6469,93.6469,93.2982,93.3161,22301.0
2020-08-26 15:00:00,104.34,104.77,104.33,104.6,34742.0,93.3071,93.6916,93.2982,93.5396,34742.0
2020-08-26 15:30:00,104.65,104.72,104.47,104.67,73504.0,93.5843,93.6469,93.4234,93.6022,73504.0
2020-08-27 09:30:00,105.26,105.33,103.72,104.13,73327.0,94.1298,94.1924,92.7527,93.1193,73327.0
2020-08-27 10:00:00,104.11,104.13,102.99,103.62,65424.0,93.1014,93.1193,92.0999,92.6632,65424.0
2020-08-27 10:30:00,103.59,103.82,103.47,103.57,16105.0,92.6364,92.8421,92.5291,92.6185,16105.0
2020-08-27 11:00:00,103.55,103.64,103.01,103.12,22043.0,92.6006,92.6811,92.1177,92.2161,22043.0
2020-08-27 11:30:00,103.12,103.36,102.96,103.13,23443.0,92.2161,92.4307,92.073,92.2251,23443.0
2020-08-27 12:00:00,103.11,103.11,102.79,102.81,23445.0,92.2072,92.2072,91.921,91.9389,23445.0
2020-08-27 12:30:00,102.81,102.91,102.49,102.58,29834.0,91.9389,92.0283,91.6527,91.7332,29834.0
2020-08-27 13:00:00,102.52,102.69,102.43,102.67,22631.0,91.6796,91.8316,91.5991,91.8137,22631.0
2020-08-27 13:30:00,102.66,102.79,102.48,102.79,17944.0,91.8048,91.921,91.6438,91.921,17944.0
2020-08-27 14:00:00,102.78,103.09,102.72,103.03,23628.0,91.9121,92.1893,91.8584,92.1356,23628.0
2020-08-27 14:30:00,103.0,103.16,102.9,102.96,24972.0,92.1088,92.2519,92.0194,92.073,24972.0
2020-08-27 15:00:00,102.96,103.08,102.89,102.98,30481.0,92.073,92.1803,92.0104,92.0909,30481.0
2020-08-27 15:30:00,102.98,103.05,102.49,102.6,95667.0,92.0909,92.1535,91.6527,91.7511,95667.0
2020-08-28 09:30:00,103.52,103.52,102.87,103.2,28469.0,92.5738,92.5738,91.9925,92.2877,28469.0
2020-08-28 10:00:00,103.17,103.18,102.73,102.85,17749.0,92.2608,92.2698,91.8673,91.9747,17749.0
2020-08-28 10:30:00,102.87,103.05,102.66,102.84,15649.0,91.9925,92.1535,91.8048,91.9657,15649.0
2020-08-28 11:00:00,102.89,103.35,102.86,103.32,17585.0,92.0104,92.4218,91.9836,92.395,17585.0
2020-08-28 11:30:00,103.31,103.41,103.14,103.33,15144.0,92.386,92.4754,92.234,92.4039,15144.0
2020-08-28 12:00:00,103.34,103.49,103.32,103.42,20963.0,92.4128,92.547,92.395,92.4844,20963.0
2020-08-28 12:30:00,103.44,103.87,103.38,103.86,10366.0,92.5023,92.8868,92.4486,92.8779,10366.0
2020-08-28 13:00:00,103.85,103.85,103.43,103.43,14023.0,92.8689,92.8689,92.4933,92.4933,14023.0
2020-08-28 13:30:00,103.45,103.49,103.27,103.28,10204.0,92.5112,92.547,92.3503,92.3592,10204.0
2020-08-28 14:00:00,103.27,103.47,103.24,103.43,9225.0,92.3503,92.5291,92.3234,92.4933,9225.0
2020-08-28 14:30:00,103.45,103.6,103.35,103.5,14304.0,92.5112,92.6454,92.4218,92.5559,14304.0
2020-08-28 15:00:00,103.54,103.78,103.47,103.7,19212.0,92.5917,92.8063,92.5291,92.7348,19212.0
2020-08-28 15:30:00,103.7,103.82,103.55,103.82,68626.0,92.7348,92.8421,92.6006,92.8421,68626.0
2020-08-31 09:30:00,103.68,103.76,103.12,103.37,27005.0,92.7169,92.7884,92.2161,92.4397,27005.0
2020-08-31 10:00:00,103.31,103.54,103.2,103.41,16589.0,92.386,92.5917,92.2877,92.4754,16589.0
2020-08-31 10:30:00,103.47,103.69,103.37,103.69,14879.0,92.5291,92.7258,92.4397,92.7258,14879.0
2020-08-31 11:00:00,103.7,104.4,103.6,103.73,37086.0,92.7348,93.3608,92.6454,92.7616,37086.0
2020-08-31 11:30:00,103.66,104.38,103.65,104.26,28246.0,92.699,93.3429,92.6901,93.2356,28246.0
2020-08-31 12:00:00,104.23,104.57,104.23,104.54,33191.0,93.2087,93.5128,93.2087,93.486,33191.0
2020-08-31 12:30:00,104.55,104.56,103.9,103.95,14111.0,93.4949,93.5038,92.9136,92.9583,14111.0
2020-08-31 13:00:00,103.94,104.06,103.92,103.99,10097.0,92.9494,93.0567,92.9315,92.9941,10097.0
2020-08-31 13:30:00,104.01,104.13,103.92,103.92,11857.0,93.012,93.1193,92.9315,92.9315,11857.0
2020-08-31 14:00:00,103.9,103.9,103.72,103.72,12331.0,92.9136,92.9136,92.7527,92.7527,12331.0
2020-08-31 14:30:00,103.76,103.88,103.6,103.82,15507.0,92.7884,92.8957,92.6454,92.8421,15507.0
2020-08-31 15:00:00,103.8,103.8,103.43,103.56,20269.0,92.8242,92.8242,92.4933,92.6096,20269.0
2020-08-31 15:30:00,103.56,103.93,103.46,103.61,82138.0,92.6096,92.9405,92.5202,92.6543,82138.0
2020-09-01 09:30:00,103.42,103.52,102.75,103.08,50579.0,92.4844,92.5738,91.8852,92.1803,50579.0
2020-09-01 10:00:00,103.11,103.24,102.82,103.2,28937.0,92.2072,92.3234,91.9478,92.2877,28937.0
2020-09-01 10:30:00,103.16,103.67,103.15,103.44,25983.0,92.2519,92.708,92.2429,92.5023,25983.0
2020-09-01 11:00:00,103.41,103.72,103.3,103.63,22475.0,92.4754,92.7527,92.3771,92.6722,22475.0
2020-09-01 11:30:00,103.62,103.83,103.57,103.69,16924.0,92.6632,92.851,92.6185,92.7258,16924.0
2020-09-01 12:00:00,103.71,103.97,103.71,103.86,17371.0,92.7437,92.9762,92.7437,92.8779,17371.0
2020-09-01 12:30:00,103.83,103.91,103.76,103.81,14100.0,92.851,92.9226,92.7884,92.8332,14100.0
2020-09-01 13:00:00,103.81,103.83,103.59,103.71,16520.0,92.8332,92.851,92.6364,92.7437,16520.0
2020-09-01 13:30:00,103.69,103.86,103.67,103.81,19815.0,92.7258,92.8779,92.708,92.8332,19815.0
2020-09-01 14:00:00,103.76,103.83,103.72,103.81,21492.0,92.7884,92.851,92.7527,92.8332,21492.0
2020-09-01 14:30:00,103.78,103.9,103.64,103.7,31868.0,92.8063,92.9136,92.6811,92.7348,31868.0
2020-09-01 15:00:00,103.7,103.76,103.54,103.62,26687.0,92.7348,92.7884,92.5917,92.6632,26687.0
2020-09-01 15:30:00,103.57,104.04,103.43,104.01,99653.0,92.6185,93.0388,92.4933,93.012,99653.0
2020-09-02 09:30:00,104.48,104.68,103.6,104.65,24953.0,93.4323,93.6112,92.6454,93.5843,24953.0
2020-09-02 10:00:00,104.71,104.83,104.37,104.76,28323.0,93.638,93.7453,93.3339,93.6827,28323.0
2020-09-02 10:30:00,104.77,105.03,104.68,104.77,30535.0,93.6916,93.9241,93.6112,93.6916,30535.0
2020-09-02 11:00:00,104.8,104.89,104.32,104.45,24312.0,93.7185,93.799,93.2892,93.4055,24312.0
2020-09-02 11:30:00,104.51,104.78,104.37,104.75,16587.0,93.4591,93.7006,93.3339,93.6738,16587.0
2020-09-02 12:00:00,104.75,105.07,104.74,104.95,23042.0,93.6738,93.9599,93.6648,93.8526,23042.0
2020-09-02 12:30:00,104.95,105.05,104.84,104.89,23219.0,93.8526,93.942,93.7542,93.799,23219.0
2020-09-02 13:00:00,104.86,105.07,104.75,105.03,12961.0,93.7721,93.9599,93.6738,93.9241,12961.0
2020-09-02 13:30:00,105.06,105.33,105.02,105.23,19490.0,93.951,94.1924,93.9152,94.103,19490.0
2020-09-02 14:00:00,105.22,105.33,105.11,105.29,15959.0,94.0941,94.1924,93.9957,94.1567,15959.0
2020-09-02 14:30:00,105.26,105.51,105.18,105.49,17978.0,94.1298,94.3534,94.0583,94.3355,17978.0
2020-09-02 15:00:00,105.5,105.79,105.45,105.7,26513.0,94.3445,94.6038,94.2997,94.5233,26513.0
2020-09-02 15:30:00,105.69,106.0,105.66,105.77,78204.0,94.5144,94.7916,94.4875,94.5859,78204.0
2020-09-03 09:30:00,105.96,105.99,103.88,104.03,34415.0,94.7558,94.7826,92.8957,93.0299,34415.0
2020-09-03 10:00:00,103.97,104.28,103.76,104.18,36121.0,92.9762,93.2535,92.7884,93.164,36121.0
2020-09-03 10:30:00,104.14,104.29,103.7,104.07,24417.0,93.1283,93.2624,92.7348,93.0657,24417.0
2020-09-03 11:00:00,104.08,104.18,102.29,102.85,28495.0,93.0746,93.164,91.4739,91.9747,28495.0
2020-09-03 11:30:00,102.81,103.32,102.6,102.69,16091.0,91.9389,92.395,91.7511,91.8316,16091.0
2020-09-03 12:00:00,102.73,102.98,102.56,102.56,9419.0,91.8673,92.0909,91.7153,91.7153,9419.0
2020-09-03 12:30:00,102.53,102.63,101.97,102.01,21256.0,91.6885,91.7779,91.1877,91.2235,21256.0
2020-09-03 13:00:00,101.88,101.97,101.41,101.94,14372.0,91.1072,91.1877,90.6869,91.1609,14372.0
2020-09-03 13:30:00,101.85,101.89,101.46,101.7,20551.0,91.0804,91.1162,90.7316,90.9463,20551.0
2020-09-03 14:00:00,101.64,101.93,101.33,101.44,14483.0,90.8926,91.1519,90.6154,90.7138,14483.0
2020-09-03 14:30:00,101.44,101.83,101.21,101.27,19726.0,90.7138,91.0625,90.5081,90.5617,19726.0
2020-09-03 15:00:00,101.23,101.42,101.04,101.06,25339.0,90.526,90.6959,90.356,90.3739,25339.0
2020-09-03 15:30:00,101.06,101.54,100.88,101.31,101041.0,90.3739,90.8032,90.213,90.5975,101041.0
2020-09-04 09:30:00,102.31,102.53,101.8,101.93,40559.0,91.4918,91.6885,91.0357,91.1519,40559.0
2020-09-04 10:00:00,101.95,102.32,101.33,101.35,35977.0,91.1698,91.5007,90.6154,90.6333,35977.0
2020-09-04 10:30:00,101.23,101.46,100.33,101.23,69407.0,90.526,90.7316,89.7211,90.526,69407.0
2020-09-04 11:00:00,101.22,101.36,100.4,100.73,29042.0,90.517,90.6422,89.7837,90.0788,29042.0
2020-09-04 11:30:00,100.79,101.35,100.57,101.28,23327.0,90.1325,90.6333,89.9357,90.5707,23327.0
2020-09-04 12:00:00,101.23,101.66,101.1,101.66,19906.0,90.526,90.9105,90.4097,90.9105,19906.0
2020-09-04 12:30:00,101.72,102.45,101.65,102.34,18836.0,90.9641,91.617,90.9015,91.5186,18836.0
2020-09-04 13:00:00,102.32,102.32,101.86,102.1,22391.0,91.5007,91.5007,91.0893,91.304,22391.0
2020-09-04 13:30:00,102.03,102.26,101.84,102.07,16378.0,91.2414,91.447,91.0715,91.2771,16378.0
2020-09-04 14:00:00,102.07,102.19,101.71,102.19,19366.0,91.2771,91.3844,90.9552,91.3844,19366.0
2020-09-04 14:30:00,102.2,102.91,102.11,102.91,31801.0,91.3934,92.0283,91.3129,92.0283,31801.0
2020-09-04 15:00:00,102.88,102.88,102.43,102.52,32902.0,92.0015,92.0015,91.5991,91.6796,32902.0
2020-09-04 15:30:00,102.49,102.57,101.32,101.73,104227.0,91.6527,91.7243,90.6064,90.9731,104227.0
2020-09-08 09:30:00,100.93,100.93,99.16,100.3,60387.0,90.2577,90.2577,88.6748,89.6943,60387.0
2020-09-08 10:00:00,100.42,100.71,99.7,100.57,30236.0,89.8016,90.0609,89.1577,89.9357,30236.0
2020-09-08 10:30:00,100.65,101.06,100.35,100.53,26759.0,90.0073,90.3739,89.739,89.9,26759.0
2020-09-08 11:00:00,100.48,100.93,100.39,100.48,19022.0,89.8553,90.2577,89.7748,89.8553,19022.0
2020-09-08 11:30:00,100.47,100.58,100.09,100.36,17332.0,89.8463,89.9447,89.5065,89.748,17332.0
2020-09-08 12:00:00,100.36,100.66,100.27,100.5,27091.0,89.748,90.0162,89.6675,89.8731,27091.0
2020-09-08 12:30:00,100.46,100.57,100.2,100.55,19262.0,89.8374,89.9357,89.6049,89.9179,19262.0
2020-09-08 13:00:00,100.54,100.94,100.46,100.84,18474.0,89.9089,90.2666,89.8374,90.1772,18474.0
2020-09-08 13:30:00,100.81,101.11,100.7,101.04,25743.0,90.1504,90.4186,90.052,90.356,25743.0
2020-09-08 14:00:00,101.05,101.11,100.46,100.5,25138.0,90.365,90.4186,89.8374,89.8731,25138.0
2020-09-08 14:30:00,100.41,100.42,99.88,100.23,30874.0,89.7927,89.8016,89.3187,89.6317,30874.0
2020-09-08 15:00:00,100.23,100.24,99.83,100.18,28682.0,89.6317,89.6406,89.274,89.587,28682.0
2020-09-08 15:30:00,100.17,100.35,99.36,99.37,129824.0,89.578,89.739,88.8537,88.8626,129824.0
2020-09-09 09:30:00,100.62,101.49,100.43,101.26,24786.0,89.9805,90.7585,89.8106,90.5528,24786.0
2020-09-09 10:00:00,101.39,102.05,101.35,101.71,23184.0,90.669,91.2593,90.6333,90.9552,23184.0
2020-09-09 10:30:00,101.72,101.82,101.16,101.22,14252.0,90.9641,91.0536,90.4634,90.517,14252.0
2020-09-09 11:00:00,101.31,101.55,101.09,101.21,20224.0,90.5975,90.8121,90.4008,90.5081,20224.0
2020-09-09 11:30:00,101.19,101.36,101.05,101.18,20894.0,90.4902,90.6422,90.365,90.4812,20894.0
2020-09-09 12:00:00,101.23,101.3,101.06,101.14,13450.0,90.526,90.5886,90.3739,90.4455,13450.0
2020-09-09 12:30:00,101.12,101.2,101.03,101.05,12340.0,90.4276,90.4991,90.3471,90.365,12340.0
2020-09-09 13:00:00,101.07,101.5,101.06,101.46,12208.0,90.3829,90.7674,90.3739,90.7316,12208.0
2020-09-09 13:30:00,101.48,101.66,101.32,101.33,15114.0,90.7495,90.9105,90.6064,90.6154,15114.0
2020-09-09 14:00:00,101.36,101.48,101.24,101.27,20541.0,90.6422,90.7495,90.5349,90.5617,20541.0
2020-09-09 14:30:00,101.25,101.59,101.25,101.47,23005.0,90.5438,90.8479,90.5438,90.7406,23005.0
2020-09-09 15:00:00,101.5,101.6,101.4,101.48,33403.0,90.7674,90.8568,90.678,90.7495,33403.0
2020-09-09 15:30:00,101.47,101.55,101.06,101.13,72032.0,90.7406,90.8121,90.3739,90.4365,72032.0
2020-09-10 09:30:00,102.1,102.35,101.29,101.78,38447.0,91.304,91.5275,90.5796,91.0178,38447.0
2020-09-10 10:00:00,101.8,102.02,101.24,101.39,15862.0,91.0357,91.2324,90.5349,90.669,15862.0
2020-09-10 10:30:00,101.38,101.75,100.86,100.93,15318.0,90.6601,90.991,90.1951,90.2577,15318.0
2020-09-10 11:00:00,100.74,101.25,100.63,101.04,19026.0,90.0878,90.5438,89.9894,90.356,19026.0
2020-09-10 11:30:00,101.04,101.15,100.7,100.72,11379.0,90.356,90.4544,90.052,90.0699,11379.0
2020-09-10 12:00:00,100.65,100.78,100.33,100.45,12118.0,90.0073,90.1235,89.7211,89.8284,12118.0
2020-09-10 12:30:00,100.45,100.45,99.97,100.2,13156.0,89.8284,89.8284,89.3992,89.6049,13156.0
2020-09-10 13:00:00,100.22,100.53,100.15,100.3,9799.0,89.6228,89.9,89.5602,89.6943,9799.0
2020-09-10 13:30:00,100.3,100.53,100.06,100.12,11685.0,89.6943,89.9,89.4797,89.5333,11685.0
2020-09-10 14:00:00,100.11,100.29,99.31,99.31,20916.0,89.5244,89.6854,88.809,88.809,20916.0
2020-09-10 14:30:00,99.38,99.87,99.28,99.82,29100.0,88.8716,89.3098,88.7822,89.2651,29100.0
2020-09-10 15:00:00,99.8,99.83,98.92,99.21,30108.0,89.2472,89.274,88.4602,88.7196,30108.0
2020-09-10 15:30:00,99.18,99.87,99.17,99.39,88176.0,88.6927,89.3098,88.6838,88.8805,88176.0
2020-09-11 09:30:00,100.39,100.95,100.22,100.45,40434.0,89.7748,90.2756,89.6228,89.8284,40434.0
2020-09-11 10:00:00,100.47,100.67,100.04,100.52,32839.0,89.8463,90.0252,89.4618,89.891,32839.0
2020-09-11 10:30:00,100.53,100.63,100.23,100.41,14720.0,89.9,89.9894,89.6317,89.7927,14720.0
2020-09-11 11:00:00,100.41,100.95,100.35,100.7,21579.0,89.7927,90.2756,89.739,90.052,21579.0
2020-09-11 11:30:00,100.67,100.69,100.31,100.38,16970.0,90.0252,90.0431,89.7032,89.7658,16970.0
2020-09-11 12:00:00,100.35,100.71,100.22,100.48,16362.0,89.739,90.0609,89.6228,89.8553,16362.0
2020-09-11 12:30:00,100.39,100.39,100.02,100.06,15662.0,89.7748,89.7748,89.4439,89.4797,15662.0
2020-09-11 13:00:00,100.08,100.1,99.62,99.69,11109.0,89.4976,89.5154,89.0862,89.1488,11109.0
2020-09-11 13:30:00,99.58,99.9,99.58,99.73,13350.0,89.0504,89.3366,89.0504,89.1846,13350.0
2020-09-11 14:00:00,99.68,100.04,99.58,99.84,13946.0,89.1399,89.4618,89.0504,89.2829,13946.0
2020-09-11 14:30:00,99.81,100.14,99.81,99.98,18533.0,89.2561,89.5512,89.2561,89.4081,18533.0
2020-09-11 15:00:00,99.97,100.17,99.81,100.06,26616.0,89.3992,89.578,89.2561,89.4797,26616.0
2020-09-11 15:30:00,100.07,100.2,99.98,100.05,79508.0,89.4886,89.6049,89.4081,89.4707,79508.0
2020-09-14 09:30:00,100.01,100.15,99.53,99.55,33555.0,89.9822,90.1081,89.5503,89.5683,33555.0
2020-09-14 10:00:00,99.66,99.9,99.28,99.83,25219.0,89.6673,89.8832,89.3254,89.8202,25219.0
2020-09-14 10:30:00,99.74,99.75,99.16,99.32,33731.0,89.7392,89.7482,89.2174,89.3613,33731.0
2020-09-14 11:00:00,99.34,99.51,99.12,99.44,23752.0,89.3793,89.5323,89.1814,89.4693,23752.0
2020-09-14 11:30:00,99.43,99.84,99.27,99.83,16806.0,89.4603,89.8292,89.3164,89.8202,16806.0
2020-09-14 12:00:00,99.82,99.97,99.78,99.88,15833.0,89.8112,89.9462,89.7752,89.8652,15833.0
2020-09-14 12:30:00,99.9,100.07,99.87,99.9,15284.0,89.8832,90.0361,89.8562,89.8832,15284.0
2020-09-14 13:00:00,99.91,99.95,99.5,99.51,18390.0,89.8922,89.9282,89.5233,89.5323,18390.0
2020-09-14 13:30:00,99.52,99.57,99.44,99.51,13706.0,89.5413,89.5863,89.4693,89.5323,13706.0
2020-09-14 14:00:00,99.51,99.68,99.44,99.57,13534.0,89.5323,89.6852,89.4693,89.5863,13534.0
2020-09-14 14:30:00,99.69,99.76,99.35,99.49,17746.0,89.6942,89.7572,89.3883,89.5143,17746.0
2020-09-14 15:00:00,99.59,99.64,99.18,99.47,32705.0,89.6043,89.6493,89.2354,89.4963,32705.0
2020-09-14 15:30:00,99.5,99.89,99.41,99.71,64618.0,89.5233,89.8742,89.4423,89.7122,64618.0
2020-09-15 09:30:00,100.31,101.3,100.19,100.86,31250.0,90.2521,91.1428,90.1441,90.7469,31250.0
2020-09-15 10:00:00,100.88,101.2,100.75,100.96,24108.0,90.7649,91.0528,90.648,90.8369,24108.0
2020-09-15 10:30:00,101.02,101.19,100.58,100.98,18423.0,90.8909,91.0438,90.495,90.8549,18423.0
2020-09-15 11:00:00,100.94,101.03,100.63,100.67,23067.0,90.8189,90.8999,90.54,90.576,23067.0
2020-09-15 11:30:00,100.69,100.79,100.18,100.23,23120.0,90.594,90.6839,90.1351,90.1801,23120.0
2020-09-15 12:00:00,100.23,100.53,100.23,100.47,22294.0,90.1801,90.45,90.1801,90.396,22294.0
2020-09-15 12:30:00,100.47,100.54,100.26,100.34,18179.0,90.396,90.459,90.2071,90.2791,18179.0
2020-09-15 13:00:00,100.35,100.46,100.17,100.27,15733.0,90.2881,90.387,90.1261,90.2161,15733.0
2020-09-15 13:30:00,100.28,100.43,100.26,100.31,15016.0,90.2251,90.36,90.2071,90.2521,15016.0
2020-09-15 14:00:00,100.31,100.33,100.16,100.31,13075.0,90.2521,90.2701,90.1171,90.2521,13075.0
2020-09-15 14:30:00,100.31,100.4,100.25,100.34,13745.0,90.2521,90.3331,90.1981,90.2791,13745.0
2020-09-15 15:00:00,100.34,100.36,100.07,100.08,24231.0,90.2791,90.2971,90.0361,90.0451,24231.0
2020-09-15 15:30:00,100.07,100.14,99.83,99.97,68366.0,90.0361,90.0991,89.8202,89.9462,68366.0
2020-09-16 09:30:00,100.21,100.51,99.56,99.73,22613.0,90.1621,90.432,89.5773,89.7302,22613.0
2020-09-16 10:00:00,99.73,99.74,99.24,99.35,13637.0,89.7302,89.7392,89.2894,89.3883,13637.0
2020-09-16 10:30:00,99.29,99.44,99.15,99.43,16537.0,89.3343,89.4693,89.2084,89.4603,16537.0
2020-09-16 11:00:00,99.45,99.72,99.39,99.53,16861.0,89.4783,89.7212,89.4243,89.5503,16861.0
2020-09-16 11:30:00,99.49,99.8,99.49,99.64,13458.0,89.5143,89.7932,89.5143,89.6493,13458.0
2020-09-16 12:00:00,99.64,99.7,99.47,99.55,12791.0,89.6493,89.7032,89.4963,89.5683,12791.0
2020-09-16 12:30:00,99.52,99.54,99.27,99.42,12143.0,89.5413,89.5593,89.3164,89.4513,12143.0
2020-09-16 13:00:00,99.4,99.58,99.15,99.15,12805.0,89.4333,89.5953,89.2084,89.2084,12805.0
2020-09-16 13:30:00,99.1,99.26,99.08,99.26,12394.0,89.1634,89.3074,89.1454,89.3074,12394.0
2020-09-16 14:00:00,99.24,99.47,99.23,99.47,12505.0,89.2894,89.4963,89.2804,89.4963,12505.0
2020-09-16 14:30:00,99.5,99.55,99.08,99.17,21700.0,89.5233,89.5683,89.1454,89.2264,21700.0
2020-09-16 15:00:00,99.18,99.27,98.5,98.6,33541.0,89.2354,89.3164,88.6236,88.7135,33541.0
2020-09-16 15:30:00,98.56,98.78,98.21,98.38,82831.0,88.6775,88.8755,88.3626,88.5156,82831.0
2020-09-17 09:30:00,97.92,97.92,96.97,97.74,28138.0,88.1017,88.1017,87.247,87.9398,28138.0
2020-09-17 10:00:00,97.85,98.3,97.78,98.02,17244.0,88.0387,88.4436,87.9758,88.1917,17244.0
2020-09-17 10:30:00,98.0,98.6,97.83,98.48,20349.0,88.1737,88.7135,88.0207,88.6056,20349.0
2020-09-17 11:00:00,98.52,98.85,98.52,98.59,9558.0,88.6416,88.9385,88.6416,88.7045,9558.0
2020-09-17 11:30:00,98.59,98.72,98.31,98.45,13199.0,88.7045,88.8215,88.4526,88.5786,13199.0
2020-09-17 12:00:00,98.43,98.52,97.79,97.9,20691.0,88.5606,88.6416,87.9848,88.0837,20691.0
2020-09-17 12:30:00,97.86,98.36,97.86,98.33,12760.0,88.0477,88.4976,88.0477,88.4706,12760.0
2020-09-17 13:00:00,98.36,98.36,98.03,98.12,9700.0,88.4976,88.4976,88.2007,88.2817,9700.0
2020-09-17 13:30:00,98.09,98.44,98.08,98.27,11660.0,88.2547,88.5696,88.2457,88.4166,11660.0
2020-09-17 14:00:00,98.29,98.5,98.16,98.2,9055.0,88.4346,88.6236,88.3177,88.3536,9055.0
2020-09-17 14:30:00,98.08,98.28,97.92,98.18,9704.0,88.2457,88.4256,88.1017,88.3356,9704.0
2020-09-17 15:00:00,98.21,98.24,97.91,98.09,17911.0,88.3626,88.3896,88.0927,88.2547,17911.0
2020-09-17 15:30:00,98.05,98.53,98.03,98.2,74872.0,88.2187,88.6506,88.2007,88.3536,74872.0
2020-09-18 09:30:00,98.42,99.24,98.22,98.46,122353.0,88.5516,89.2894,88.3716,88.5876,122353.0
2020-09-18 10:00:00,98.52,98.92,98.5,98.72,16525.0,88.6416,89.0014,88.6236,88.8215,16525.0
2020-09-18 10:30:00,98.64,98.64,98.14,98.15,17063.0,88.7495,88.7495,88.2997,88.3087,17063.0
2020-09-18 11:00:00,98.15,98.4,97.93,98.05,15356.0,88.3087,88.5336,88.1107,88.2187,15356.0
2020-09-18 11:30:00,98.1,98.1,97.46,97.67,18520.0,88.2637,88.2637,87.6878,87.8768,18520.0
2020-09-18 12:00:00,97.67,97.74,97.28,97.37,16987.0,87.8768,87.9398,87.5259,87.6069,16987.0
2020-09-18 12:30:00,97.39,97.39,96.8,96.88,20131.0,87.6249,87.6249,87.094,87.166,20131.0
2020-09-18 13:00:00,96.85,96.93,96.62,96.63,19970.0,87.139,87.211,86.9321,86.9411,19970.0
2020-09-18 13:30:00,96.58,96.62,96.26,96.57,19067.0,86.8961,86.9321,86.6082,86.8871,19067.0
2020-09-18 14:00:00,96.54,96.6,96.29,96.4,13411.0,86.8601,86.9141,86.6352,86.7341,13411.0
2020-09-18 14:30:00,96.45,96.6,96.35,96.44,17248.0,86.7791,86.9141,86.6891,86.7701,17248.0
2020-09-18 15:00:00,96.52,96.71,96.41,96.58,27772.0,86.8421,87.013,86.7431,86.8961,27772.0
2020-09-18 15:30:00,96.56,96.82,96.12,96.34,90505.0,86.8781,87.112,86.4822,86.6801,90505.0
2020-09-21 09:30:00,95.17,95.46,94.11,94.29,41135.0,85.6275,85.8884,84.6737,84.8357,41135.0
2020-09-21 10:00:00,94.23,94.33,93.55,93.56,30223.0,84.7817,84.8717,84.1699,84.1789,30223.0
2020-09-21 10:30:00,93.56,93.77,93.23,93.69,16020.0,84.1789,84.3678,83.882,84.2959,16020.0
2020-09-21 11:00:00,93.63,94.04,93.63,93.95,26772.0,84.2419,84.6108,84.2419,84.5298,26772.0
2020-09-21 11:30:00,93.92,94.29,93.76,94.13,19953.0,84.5028,84.8357,84.3588,84.6917,19953.0
2020-09-21 12:00:00,94.18,94.49,94.09,94.31,27259.0,84.7367,85.0156,84.6557,84.8537,27259.0
2020-09-21 12:30:00,94.28,94.39,93.88,93.98,13656.0,84.8267,84.9257,84.4668,84.5568,13656.0
2020-09-21 13:00:00,94.01,94.09,93.78,94.02,15907.0,84.5838,84.6557,84.3768,84.5928,15907.0
2020-09-21 13:30:00,94.02,94.19,93.82,93.85,45151.0,84.5928,84.7457,84.4128,84.4398,45151.0
2020-09-21 14:00:00,93.89,93.95,93.72,93.9,57217.0,84.4758,84.5298,84.3228,84.4848,57217.0
2020-09-21 14:30:00,93.87,94.14,93.69,94.06,23675.0,84.4578,84.7007,84.2959,84.6288,23675.0
2020-09-21 15:00:00,94.07,94.42,94.0,94.25,27904.0,84.6378,84.9527,84.5748,84.7997,27904.0
2020-09-21 15:30:00,94.26,94.45,94.0,94.26,136284.0,84.8087,84.9796,84.5748,84.8087,136284.0
2020-09-22 09:30:00,93.97,95.21,93.97,94.05,42963.0,84.5478,85.6634,84.5478,84.6198,42963.0
2020-09-22 10:00:00,94.03,94.77,94.0,94.77,23428.0,84.6018,85.2676,84.5748,85.2676,23428.0
2020-09-22 10:30:00,94.87,94.88,93.97,93.97,53588.0,85.3575,85.3665,84.5478,84.5478,53588.0
2020-09-22 11:00:00,93.98,94.31,93.9,94.18,15046.0,84.5568,84.8537,84.4848,84.7367,15046.0
2020-09-22 11:30:00,94.18,94.25,94.01,94.13,30423.0,84.7367,84.7997,84.5838,84.6917,30423.0
2020-09-22 12:00:00,94.11,94.22,93.62,93.92,97572.0,84.6737,84.7727,84.2329,84.5028,97572.0
2020-09-22 12:30:00,93.98,94.04,93.63,93.72,114736.0,84.5568,84.6108,84.2419,84.3228,114736.0
2020-09-22 13:00:00,93.75,94.03,93.73,93.96,17569.0,84.3498,84.6018,84.3318,84.5388,17569.0
2020-09-22 13:30:00,93.97,94.42,93.93,94.38,41446.0,84.5478,84.9527,84.5118,84.9167,41446.0
2020-09-22 14:00:00,94.42,94.61,94.31,94.43,19627.0,84.9527,85.1236,84.8537,84.9617,19627.0
2020-09-22 14:30:00,94.44,94.92,94.43,94.81,22914.0,84.9707,85.4025,84.9617,85.3036,22914.0
2020-09-22 15:00:00,94.76,95.33,94.75,95.3,21227.0,85.2586,85.7714,85.2496,85.7444,21227.0
2020-09-22 15:30:00,95.28,95.39,95.04,95.13,54726.0,85.7264,85.8254,85.5105,85.5915,54726.0
2020-09-23 09:30:00,96.12,96.31,95.33,95.39,35646.0,86.4822,86.6531,85.7714,85.8254,35646.0
2020-09-23 10:00:00,95.35,95.73,95.15,95.22,21143.0,85.7894,86.1313,85.6095,85.6724,21143.0
2020-09-23 10:30:00,95.28,95.32,94.84,95.06,23273.0,85.7264,85.7624,85.3305,85.5285,23273.0
2020-09-23 11:00:00,95.07,95.38,95.01,95.07,22260.0,85.5375,85.8164,85.4835,85.5375,22260.0
2020-09-23 11:30:00,95.06,95.16,94.79,94.83,12292.0,85.5285,85.6185,85.2856,85.3215,12292.0
2020-09-23 12:00:00,94.79,94.96,94.71,94.83,11106.0,85.2856,85.4385,85.2136,85.3215,11106.0
2020-09-23 12:30:00,94.81,95.18,94.73,95.15,20661.0,85.3036,85.6365,85.2316,85.6095,20661.0
2020-09-23 13:00:00,95.14,95.2,95.0,95.0,14633.0,85.6005,85.6544,85.4745,85.4745,14633.0
2020-09-23 13:30:00,94.98,94.99,94.63,94.7,11106.0,85.4565,85.4655,85.1416,85.2046,11106.0
2020-09-23 14:00:00,94.65,94.65,94.06,94.09,11927.0,85.1596,85.1596,84.6288,84.6557,11927.0
2020-09-23 14:30:00,94.05,94.13,93.75,93.87,13543.0,84.6198,84.6917,84.3498,84.4578,13543.0
2020-09-23 15:00:00,93.87,93.92,93.43,93.61,21018.0,84.4578,84.5028,84.0619,84.2239,21018.0
2020-09-23 15:30:00,93.65,93.83,93.21,93.41,59388.0,84.2599,84.4218,83.864,84.0439,59388.0
2020-09-24 09:30:00,93.18,95.41,92.58,92.81,32135.0,83.837,85.8434,83.2972,83.5041,32135.0
2020-09-24 10:00:00,92.97,93.41,92.74,92.81,14853.0,83.648,84.0439,83.4411,83.5041,14853.0
2020-09-24 10:30:00,92.76,92.78,92.19,92.48,22517.0,83.4591,83.4771,82.9463,83.2072,22517.0
2020-09-24 11:00:00,92.55,92.71,92.27,92.56,12227.0,83.2702,83.4141,83.0182,83.2792,12227.0
2020-09-24 11:30:00,92.63,93.11,92.58,93.01,15881.0,83.3421,83.774,83.2972,83.684,15881.0
2020-09-24 12:00:00,92.97,93.26,92.86,93.19,12554.0,83.648,83.909,83.5491,83.846,12554.0
2020-09-24 12:30:00,93.14,93.17,92.72,93.17,9974.0,83.801,83.828,83.4231,83.828,9974.0
2020-09-24 13:00:00,93.19,93.68,93.18,93.6,7613.0,83.846,84.2869,83.837,84.2149,7613.0
2020-09-24 13:30:00,93.64,93.73,93.51,93.51,35989.0,84.2509,84.3318,84.1339,84.1339,35989.0
2020-09-24 14:00:00,93.53,93.69,93.41,93.44,31562.0,84.1519,84.2959,84.0439,84.0709,31562.0
2020-09-24 14:30:00,93.45,93.56,93.13,93.14,27263.0,84.0799,84.1789,83.792,83.801,27263.0
2020-09-24 15:00:00,93.08,93.13,92.49,92.64,22623.0,83.747,83.792,83.2162,83.3511,22623.0
2020-09-24 15:30:00,92.62,92.85,92.48,92.67,91495.0,83.3331,83.5401,83.2072,83.3781,91495.0
2020-09-25 09:30:00,92.42,92.95,91.9,92.95,31249.0,83.1532,83.6301,82.6853,83.6301,31249.0
2020-09-25 10:00:00,92.82,92.83,91.84,92.42,13887.0,83.5131,83.5221,82.6313,83.1532,13887.0
2020-09-25 10:30:00,92.39,93.14,92.36,93.01,13874.0,83.1262,83.801,83.0992,83.684,13874.0
2020-09-25 11:00:00,93.02,93.43,92.88,93.37,23862.0,83.693,84.0619,83.5671,84.0079,23862.0
2020-09-25 11:30:00,93.4,93.55,92.84,92.84,14262.0,84.0349,84.1699,83.5311,83.5311,14262.0
2020-09-25 12:00:00,92.83,93.15,92.83,92.97,11145.0,83.5221,83.81,83.5221,83.648,11145.0
2020-09-25 12:30:00,92.99,93.24,92.88,93.11,16792.0,83.666,83.891,83.5671,83.774,16792.0
2020-09-25 13:00:00,93.09,93.27,93.06,93.15,10633.0,83.756,83.918,83.729,83.81,10633.0
2020-09-25 13:30:00,93.18,93.3,93.16,93.2,13258.0,83.837,83.945,83.819,83.855,13258.0
2020-09-25 14:00:00,93.22,93.43,93.17,93.36,7237.0,83.873,84.0619,83.828,83.9989,7237.0
2020-09-25 14:30:00,93.35,93.53,93.22,93.53,9371.0,83.9899,84.1519,83.873,84.1519,9371.0
2020-09-25 15:00:00,93.49,93.87,93.48,93.84,11897.0,84.1159,84.4578,84.1069,84.4308,11897.0
2020-09-25 15:30:00,93.82,93.82,93.43,93.55,51206.0,84.4128,84.4128,84.0619,84.1699,51206.0
2020-09-28 09:30:00,94.91,95.81,93.96,94.98,27603.0,85.3935,86.2033,84.5388,85.4565,27603.0
2020-09-28 10:00:00,94.98,95.53,94.83,95.35,16331.0,85.4565,85.9514,85.3215,85.7894,16331.0
2020-09-28 10:30:00,95.28,95.4,95.12,95.18,10309.0,85.7264,85.8344,85.5825,85.6365,10309.0
2020-09-28 11:00:00,95.23,95.37,95.15,95.21,22278.0,85.6814,85.8074,85.6095,85.6634,22278.0
2020-09-28 11:30:00,95.27,95.5,95.27,95.45,7378.0,85.7174,85.9244,85.7174,85.8794,7378.0
2020-09-28 12:00:00,95.46,95.46,95.14,95.21,12069.0,85.8884,85.8884,85.6005,85.6634,12069.0
2020-09-28 12:30:00,95.23,95.51,95.23,95.45,9428.0,85.6814,85.9334,85.6814,85.8794,9428.0
2020-09-28 13:00:00,95.48,95.49,95.34,95.36,12584.0,85.9064,85.9154,85.7804,85.7984,12584.0
2020-09-28 13:30:00,95.36,95.47,95.25,95.27,14778.0,85.7984,85.8974,85.6994,85.7174,14778.0
2020-09-28 14:00:00,95.28,95.33,95.15,95.33,13508.0,85.7264,85.7714,85.6095,85.7714,13508.0
2020-09-28 14:30:00,95.31,95.54,95.28,95.54,11746.0,85.7534,85.9604,85.7264,85.9604,11746.0
2020-09-28 15:00:00,95.49,95.5,95.26,95.45,11555.0,85.9154,85.9244,85.7084,85.8794,11555.0
2020-09-28 15:30:00,95.43,95.43,95.13,95.39,66964.0,85.8614,85.8614,85.5915,85.8254,66964.0
2020-09-29 09:30:00,95.58,95.79,95.11,95.32,25775.0,85.9963,86.1853,85.5735,85.7624,25775.0
2020-09-29 10:00:00,95.4,95.74,95.2,95.21,12794.0,85.8344,86.1403,85.6544,85.6634,12794.0
2020-09-29 10:30:00,95.25,95.4,94.94,95.34,20658.0,85.6994,85.8344,85.4205,85.7804,20658.0
2020-09-29 11:00:00,95.31,95.4,95.16,95.31,9425.0,85.7534,85.8344,85.6185,85.7534,9425.0
2020-09-29 11:30:00,95.3,95.42,95.13,95.13,22484.0,85.7444,85.8524,85.5915,85.5915,22484.0
2020-09-29 12:00:00,95.14,95.2,94.98,95.04,42325.0,85.6005,85.6544,85.4565,85.5105,42325.0
2020-09-29 12:30:00,95.05,95.16,94.99,95.06,38957.0,85.5195,85.6185,85.4655,85.5285,38957.0
2020-09-29 13:00:00,95.09,95.14,94.86,95.0,18241.0,85.5555,85.6005,85.3485,85.4745,18241.0
2020-09-29 13:30:00,95.04,95.4,94.97,95.37,23375.0,85.5105,85.8344,85.4475,85.8074,23375.0
2020-09-29 14:00:00,95.36,95.52,95.24,95.5,6944.0,85.7984,85.9424,85.6904,85.9244,6944.0
2020-09-29 14:30:00,95.48,95.56,95.39,95.41,8838.0,85.9064,85.9784,85.8254,85.8434,8838.0
2020-09-29 15:00:00,95.37,95.51,95.27,95.31,12470.0,85.8074,85.9334,85.7174,85.7534,12470.0
2020-09-29 15:30:00,95.29,95.37,95.0,95.03,39476.0,85.7354,85.8074,85.4745,85.5015,39476.0
2020-09-30 09:30:00,95.09,95.79,95.09,95.26,22289.0,85.5555,86.1853,85.5555,85.7084,22289.0
2020-09-30 10:00:00,95.31,95.84,95.31,95.55,23314.0,85.7534,86.2303,85.7534,85.9694,23314.0
2020-09-30 10:30:00,95.59,95.63,95.13,95.26,30611.0,86.0053,86.0413,85.5915,85.7084,30611.0
2020-09-30 11:00:00,95.23,95.75,95.08,95.62,23860.0,85.6814,86.1493,85.5465,86.0323,23860.0
2020-09-30 11:30:00,95.61,95.62,95.1,95.24,11603.0,86.0233,86.0323,85.5645,85.6904,11603.0
2020-09-30 12:00:00,95.29,95.46,95.24,95.4,13038.0,85.7354,85.8884,85.6904,85.8344,13038.0
2020-09-30 12:30:00,95.41,95.52,95.37,95.5,17015.0,85.8434,85.9424,85.8074,85.9244,17015.0
2020-09-30 13:00:00,95.48,95.5,95.24,95.33,14323.0,85.9064,85.9244,85.6904,85.7714,14323.0
2020-09-30 13:30:00,95.33,95.61,95.33,95.5,16663.0,85.7714,86.0233,85.7714,85.9244,16663.0
2020-09-30 14:00:00,95.52,95.75,95.11,95.31,18557.0,85.9424,86.1493,85.5735,85.7534,18557.0
2020-09-30 14:30:00,95.26,95.3,94.68,95.07,20500.0,85.7084,85.7444,85.1866,85.5375,20500.0
2020-09-30 15:00:00,95.02,95.16,94.37,94.73,31278.0,85.4925,85.6185,84.9077,85.2316,31278.0
2020-09-30 15:30:00,94.69,95.19,94.6,94.84,84590.0,85.1956,85.6455,85.1146,85.3305,84590.0
2020-10-01 09:30:00,95.78,95.93,95.05,95.28,42540.0,86.1763,86.3113,85.5195,85.7264,42540.0
2020-10-01 10:00:00,95.3,95.47,95.09,95.28,37619.0,85.7444,85.8974,85.5555,85.7264,37619.0
2020-10-01 10:30:00,95.34,95.56,95.3,95.5,25235.0,85.7804,85.9784,85.7444,85.9244,25235.0
2020-10-01 11:00:00,95.57,95.64,95.34,95.56,25811.0,85.9873,86.0503,85.7804,85.9784,25811.0
2020-10-01 11:30:00,95.57,95.74,95.49,95.52,13022.0,85.9873,86.1403,85.9154,85.9424,13022.0
2020-10-01 12:00:00,95.5,95.54,95.17,95.54,11700.0,85.9244,85.9604,85.6275,85.9604,11700.0
2020-10-01 12:30:00,95.54,95.55,95.28,95.29,22856.0,85.9604,85.9694,85.7264,85.7354,22856.0
2020-10-01 13:00:00,95.28,95.28,94.92,94.92,12518.0,85.7264,85.7264,85.4025,85.4025,12518.0
2020-10-01 13:30:00,94.94,94.97,94.73,94.73,12043.0,85.4205,85.4475,85.2316,85.2316,12043.0
2020-10-01 14:00:00,94.83,94.88,94.39,94.73,14374.0,85.3215,85.3665,84.9257,85.2316,14374.0
2020-10-01 14:30:00,94.74,94.92,94.74,94.82,16322.0,85.2406,85.4025,85.2406,85.3125,16322.0
2020-10-01 15:00:00,94.82,94.92,94.53,94.6,21333.0,85.3125,85.4025,85.0516,85.1146,21333.0
2020-10-01 15:30:00,94.64,94.72,94.35,94.68,89587.0,85.1506,85.2226,84.8897,85.1866,89587.0
2020-10-02 09:30:00,93.75,94.59,93.74,94.25,35519.0,84.3498,85.1056,84.3408,84.7997,35519.0
2020-10-02 10:00:00,94.48,94.92,94.42,94.81,17760.0,85.0066,85.4025,84.9527,85.3036,17760.0
2020-10-02 10:30:00,94.82,94.85,94.45,94.63,12490.0,85.3125,85.3395,84.9796,85.1416,12490.0
2020-10-02 11:00:00,94.54,95.27,94.49,95.24,23149.0,85.0606,85.7174,85.0156,85.6904,23149.0
2020-10-02 11:30:00,95.22,95.22,94.33,94.4,13416.0,85.6724,85.6724,84.8717,84.9347,13416.0
2020-10-02 12:00:00,94.45,95.24,94.24,95.15,20573.0,84.9796,85.6904,84.7907,85.6095,20573.0
2020-10-02 12:30:00,95.15,95.62,95.15,95.48,13866.0,85.6095,86.0323,85.6095,85.9064,13866.0
2020-10-02 13:00:00,95.48,95.75,95.38,95.69,7258.0,85.9064,86.1493,85.8164,86.0953,7258.0
2020-10-02 13:30:00,95.63,95.64,94.91,95.09,9697.0,86.0413,86.0503,85.3935,85.5555,9697.0
2020-10-02 14:00:00,95.17,95.46,95.17,95.42,7703.0,85.6275,85.8884,85.6275,85.8524,7703.0
2020-10-02 14:30:00,95.39,95.49,95.26,95.32,11918.0,85.8254,85.9154,85.7084,85.7624,11918.0
2020-10-02 15:00:00,95.3,95.45,95.15,95.25,11830.0,85.7444,85.8794,85.6095,85.6994,11830.0
2020-10-02 15:30:00,95.27,95.45,94.86,94.99,41327.0,85.7174,85.8794,85.3485,85.4655,41327.0
2020-10-05 09:30:00,95.74,96.12,95.54,95.83,22941.0,86.1403,86.4822,85.9604,86.2213,22941.0
2020-10-05 10:00:00,95.83,96.32,95.7,96.32,18924.0,86.2213,86.6621,86.1043,86.6621,18924.0
2020-10-05 10:30:00,96.3,96.3,95.79,96.08,13090.0,86.6442,86.6442,86.1853,86.4462,13090.0
2020-10-05 11:00:00,96.0,96.15,95.79,95.96,14643.0,86.3742,86.5092,86.1853,86.3382,14643.0
2020-10-05 11:30:00,95.95,96.24,95.84,96.2,9175.0,86.3292,86.5902,86.2303,86.5542,9175.0
2020-10-05 12:00:00,96.22,96.25,96.05,96.06,6420.0,86.5722,86.5992,86.4192,86.4282,6420.0
2020-10-05 12:30:00,96.0,96.43,96.0,96.37,13240.0,86.3742,86.7611,86.3742,86.7071,13240.0
2020-10-05 13:00:00,96.4,96.45,96.11,96.15,8806.0,86.7341,86.7791,86.4732,86.5092,8806.0
2020-10-05 13:30:00,96.12,96.36,96.1,96.22,11081.0,86.4822,86.6981,86.4642,86.5722,11081.0
2020-10-05 14:00:00,96.09,96.4,96.04,96.24,9373.0,86.4552,86.7341,86.4102,86.5902,9373.0
2020-10-05 14:30:00,96.31,96.57,96.28,96.45,20372.0,86.6531,86.8871,86.6262,86.7791,20372.0
2020-10-05 15:00:00,96.48,96.56,96.37,96.44,25145.0,86.8061,86.8781,86.7071,86.7701,25145.0
2020-10-05 15:30:00,96.44,96.66,96.27,96.53,72382.0,86.7701,86.9681,86.6172,86.8511,72382.0
2020-10-06 09:30:00,96.54,96.64,95.79,95.9,17497.0,86.8601,86.9501,86.1853,86.2843,17497.0
2020-10-06 10:00:00,95.9,96.39,95.85,96.29,16646.0,86.2843,86.7251,86.2393,86.6352,16646.0
2020-10-06 10:30:00,96.29,96.39,96.08,96.18,20334.0,86.6352,86.7251,86.4462,86.5362,20334.0
2020-10-06 11:00:00,96.14,96.53,96.14,96.47,19513.0,86.5002,86.8511,86.5002,86.7971,19513.0
2020-10-06 11:30:00,96.48,96.49,96.07,96.08,13521.0,86.8061,86.8151,86.4372,86.4462,13521.0
2020-10-06 12:00:00,96.09,96.14,95.93,96.02,26406.0,86.4552,86.5002,86.3113,86.3922,26406.0
2020-10-06 12:30:00,95.98,96.43,95.98,96.41,14115.0,86.3562,86.7611,86.3562,86.7431,14115.0
2020-10-06 13:00:00,96.44,96.59,96.39,96.48,26166.0,86.7701,86.9051,86.7251,86.8061,26166.0
2020-10-06 13:30:00,96.52,96.89,96.5,96.89,15234.0,86.8421,87.175,86.8241,87.175,15234.0
2020-10-06 14:00:00,96.89,97.18,96.83,97.04,16283.0,87.175,87.4359,87.121,87.31,16283.0
2020-10-06 14:30:00,97.06,97.18,95.5,95.71,23513.0,87.3279,87.4359,85.9244,86.1133,23513.0
2020-10-06 15:00:00,95.58,95.69,95.18,95.31,24904.0,85.9963,86.0953,85.6365,85.7534,24904.0
2020-10-06 15:30:00,95.37,95.64,94.92,95.07,63931.0,85.8074,86.0503,85.4025,85.5375,63931.0
2020-10-07 09:30:00,95.87,96.6,95.8,96.14,32468.0,86.2573,86.9141,86.1943,86.5002,32468.0
2020-10-07 10:00:00,96.11,96.35,95.93,96.32,15794.0,86.4732,86.6891,86.3113,86.6621,15794.0
2020-10-07 10:30:00,96.39,96.6,96.31,96.45,15651.0,86.7251,86.9141,86.6531,86.7791,15651.0
2020-10-07 11:00:00,96.5,96.51,96.19,96.2,9370.0,86.8241,86.8331,86.5452,86.5542,9370.0
2020-10-07 11:30:00,96.26,96.83,96.18,96.46,9778.0,86.6082,87.121,86.5362,86.7881,9778.0
2020-10-07 12:00:00,96.47,96.78,96.37,96.68,11707.0,86.7971,87.076,86.7071,86.9861,11707.0
2020-10-07 12:30:00,96.7,96.8,96.59,96.73,9144.0,87.004,87.094,86.9051,87.031,9144.0
2020-10-07 13:00:00,96.78,96.9,96.64,96.82,11458.0,87.076,87.184,86.9501,87.112,11458.0
2020-10-07 13:30:00,96.88,96.98,96.79,96.93,9571.0,87.166,87.256,87.085,87.211,9571.0
2020-10-07 14:00:00,96.86,97.17,96.84,97.04,13735.0,87.148,87.4269,87.13,87.31,13735.0
2020-10-07 14:30:00,97.08,97.17,96.94,97.04,13967.0,87.3459,87.4269,87.22,87.31,13967.0
2020-10-07 15:00:00,97.0,97.2,96.99,97.07,15581.0,87.274,87.4539,87.265,87.3369,15581.0
2020-10-07 15:30:00,97.06,97.11,96.83,96.93,53223.0,87.3279,87.3729,87.121,87.211,53223.0
2020-10-08 09:30:00,97.42,97.72,97.06,97.69,25340.0,87.6519,87.9218,87.3279,87.8948,25340.0
2020-10-08 10:00:00,97.79,97.92,97.46,97.6,12367.0,87.9848,88.1017,87.6878,87.8138,12367.0
2020-10-08 10:30:00,97.69,98.03,97.59,97.67,24629.0,87.8948,88.2007,87.8048,87.8768,24629.0
2020-10-08 11:00:00,97.75,97.76,97.04,97.07,31059.0,87.9488,87.9578,87.31,87.3369,31059.0
2020-10-08 11:30:00,97.08,97.33,96.92,97.26,6276.0,87.3459,87.5709,87.202,87.5079,6276.0
2020-10-08 12:00:00,97.31,97.81,97.3,97.81,10138.0,87.5529,88.0027,87.5439,88.0027,10138.0
2020-10-08 12:30:00,97.85,97.85,97.54,97.6,10150.0,88.0387,88.0387,87.7598,87.8138,10150.0
2020-10-08 13:00:00,97.64,97.78,97.56,97.75,12094.0,87.8498,87.9758,87.7778,87.9488,12094.0
2020-10-08 13:30:00,97.78,97.83,97.67,97.76,7845.0,87.9758,88.0207,87.8768,87.9578,7845.0
2020-10-08 14:00:00,97.75,98.21,97.75,98.02,15255.0,87.9488,88.3626,87.9488,88.1917,15255.0
2020-10-08 14:30:00,98.0,98.08,97.85,97.93,9963.0,88.1737,88.2457,88.0387,88.1107,9963.0
2020-10-08 15:00:00,97.84,98.11,97.83,97.92,11867.0,88.0297,88.2727,88.0207,88.1017,11867.0
2020-10-08 15:30:00,97.95,98.17,97.85,98.13,54323.0,88.1287,88.3267,88.0387,88.2907,54323.0
2020-10-09 09:30:00,98.47,98.9,98.32,98.77,36089.0,88.5966,88.9835,88.4616,88.8665,36089.0
2020-10-09 10:00:00,98.77,99.06,98.7,98.76,10222.0,88.8665,89.1274,88.8035,88.8575,10222.0
2020-10-09 10:30:00,98.76,99.36,98.65,99.34,20174.0,88.8575,89.3973,88.7585,89.3793,20174.0
2020-10-09 11:00:00,99.38,99.43,98.73,98.79,60914.0,89.4153,89.4603,88.8305,88.8845,60914.0
2020-10-09 11:30:00,98.77,99.32,98.73,99.26,10764.0,88.8665,89.3613,88.8305,89.3074,10764.0
2020-10-09 12:00:00,99.24,99.45,99.21,99.24,8435.0,89.2894,89.4783,89.2624,89.2894,8435.0
2020-10-09 12:30:00,99.22,99.44,99.21,99.28,8674.0,89.2714,89.4693,89.2624,89.3254,8674.0
2020-10-09 13:00:00,99.3,99.4,99.21,99.26,7143.0,89.3433,89.4333,89.2624,89.3074,7143.0
2020-10-09 13:30:00,99.27,99.33,99.13,99.25,9278.0,89.3164,89.3703,89.1904,89.2984,9278.0
2020-10-09 14:00:00,99.32,99.33,98.97,99.08,11542.0,89.3613,89.3703,89.0464,89.1454,11542.0
2020-10-09 14:30:00,99.02,99.18,99.0,99.04,5844.0,89.0914,89.2354,89.0734,89.1094,5844.0
2020-10-09 15:00:00,99.01,99.12,98.94,99.06,14984.0,89.0824,89.1814,89.0194,89.1274,14984.0
2020-10-09 15:30:00,99.05,99.05,98.61,98.83,46157.0,89.1184,89.1184,88.7225,88.9205,46157.0
2020-10-12 09:30:00,99.27,99.49,99.05,99.11,16621.0,89.3164,89.5143,89.1184,89.1724,16621.0
2020-10-12 10:00:00,99.13,99.46,98.83,98.83,15061.0,89.1904,89.4873,88.9205,88.9205,15061.0
2020-10-12 10:30:00,98.84,99.22,98.74,99.02,14015.0,88.9295,89.2714,88.8395,89.0914,14015.0
2020-10-12 11:00:00,99.03,99.4,98.93,99.32,10435.0,89.1004,89.4333,89.0104,89.3613,10435.0
2020-10-12 11:30:00,99.22,99.28,99.11,99.22,9158.0,89.2714,89.3254,89.1724,89.2714,9158.0
2020-10-12 12:00:00,99.19,99.27,99.04,99.27,8439.0,89.2444,89.3164,89.1094,89.3164,8439.0
2020-10-12 12:30:00,99.34,99.49,99.26,99.3,9600.0,89.3793,89.5143,89.3074,89.3433,9600.0
2020-10-12 13:00:00,99.3,99.42,99.27,99.4,8462.0,89.3433,89.4513,89.3164,89.4333,8462.0
2020-10-12 13:30:00,99.42,99.42,99.12,99.24,12053.0,89.4513,89.4513,89.1814,89.2894,12053.0
2020-10-12 14:00:00,99.24,99.39,99.15,99.33,9345.0,89.2894,89.4243,89.2084,89.3703,9345.0
2020-10-12 14:30:00,99.36,99.38,99.21,99.28,12058.0,89.3973,89.4153,89.2624,89.3254,12058.0
2020-10-12 15:00:00,99.33,99.39,99.17,99.34,15029.0,89.3703,89.4243,89.2264,89.3793,15029.0
2020-10-12 15:30:00,99.31,99.34,98.92,99.0,51075.0,89.3523,89.3793,89.0014,89.0734,51075.0
2020-10-13 09:30:00,98.74,99.28,98.2,98.31,20852.0,88.8395,89.3254,88.3536,88.4526,20852.0
2020-10-13 10:00:00,98.28,98.45,98.02,98.18,8939.0,88.4256,88.5786,88.1917,88.3356,8939.0
2020-10-13 10:30:00,98.15,98.49,98.02,98.49,7723.0,88.3087,88.6146,88.1917,88.6146,7723.0
2020-10-13 11:00:00,98.48,98.55,98.31,98.35,6906.0,88.6056,88.6685,88.4526,88.4886,6906.0
2020-10-13 11:30:00,98.34,98.78,98.23,98.78,6916.0,88.4796,88.8755,88.3806,88.8755,6916.0
2020-10-13 12:00:00,98.76,99.02,98.41,99.01,23202.0,88.8575,89.0914,88.5426,89.0824,23202.0
2020-10-13 12:30:00,98.98,99.03,98.79,98.99,8766.0,89.0554,89.1004,88.8845,89.0644,8766.0
2020-10-13 13:00:00,99.0,99.15,98.83,99.1,11266.0,89.0734,89.2084,88.9205,89.1634,11266.0
2020-10-13 13:30:00,99.06,99.33,98.99,98.99,8735.0,89.1274,89.3703,89.0644,89.0644,8735.0
2020-10-13 14:00:00,98.96,99.06,98.76,98.76,14296.0,89.0374,89.1274,88.8575,88.8575,14296.0
2020-10-13 14:30:00,98.73,98.91,98.54,98.91,12983.0,88.8305,88.9925,88.6596,88.9925,12983.0
2020-10-13 15:00:00,98.86,99.15,98.78,99.05,18035.0,88.9475,89.2084,88.8755,89.1184,18035.0
2020-10-13 15:30:00,99.08,99.11,98.8,98.8,37975.0,89.1454,89.1724,88.8935,88.8935,37975.0
2020-10-14 09:30:00,99.01,99.34,98.52,98.79,20264.0,89.0824,89.3793,88.6416,88.8845,20264.0
2020-10-14 10:00:00,98.71,98.71,98.08,98.34,14602.0,88.8125,88.8125,88.2457,88.4796,14602.0
2020-10-14 10:30:00,98.28,98.76,98.28,98.5,14238.0,88.4256,88.8575,88.4256,88.6236,14238.0
2020-10-14 11:00:00,98.59,98.59,98.24,98.26,9119.0,88.7045,88.7045,88.3896,88.4076,9119.0
2020-10-14 11:30:00,98.27,98.34,97.75,97.76,7934.0,88.4166,88.4796,87.9488,87.9578,7934.0
2020-10-14 12:00:00,97.73,98.14,97.67,97.72,7328.0,87.9308,88.2997,87.8768,87.9218,7328.0
2020-10-14 12:30:00,97.71,98.23,97.66,98.2,19873.0,87.9128,88.3806,87.8678,88.3536,19873.0
2020-10-14 13:00:00,98.19,98.66,98.19,98.51,23957.0,88.3446,88.7675,88.3446,88.6326,23957.0
2020-10-14 13:30:00,98.47,98.74,98.45,98.67,20815.0,88.5966,88.8395,88.5786,88.7765,20815.0
2020-10-14 14:00:00,98.7,98.87,98.5,98.53,9225.0,88.8035,88.9565,88.6236,88.6506,9225.0
2020-10-14 14:30:00,98.54,98.57,98.4,98.54,27620.0,88.6596,88.6865,88.5336,88.6596,27620.0
2020-10-14 15:00:00,98.53,98.84,98.53,98.56,8616.0,88.6506,88.9295,88.6506,88.6775,8616.0
2020-10-14 15:30:00,98.56,98.69,98.39,98.5,47793.0,88.6775,88.7945,88.5246,88.6236,47793.0
2020-10-15 09:30:00,97.7,98.11,97.35,98.11,15513.0,87.9038,88.2727,87.5889,88.2727,15513.0
2020-10-15 10:00:00,98.12,98.12,97.57,97.68,10429.0,88.2817,88.2817,87.7868,87.8858,10429.0
2020-10-15 10:30:00,97.71,97.89,97.54,97.75,6027.0,87.9128,88.0747,87.7598,87.9488,6027.0
2020-10-15 11:00:00,97.8,98.32,97.78,98.11,6315.0,87.9937,88.4616,87.9758,88.2727,6315.0
2020-10-15 11:30:00,98.15,98.48,98.09,98.3,9502.0,88.3087,88.6056,88.2547,88.4436,9502.0
2020-10-15 12:00:00,98.27,98.58,98.24,98.41,7247.0,88.4166,88.6955,88.3896,88.5426,7247.0
2020-10-15 12:30:00,98.45,98.76,98.39,98.76,6445.0,88.5786,88.8575,88.5246,88.8575,6445.0
2020-10-15 13:00:00,98.71,98.87,98.57,98.66,9885.0,88.8125,88.9565,88.6865,88.7675,9885.0
2020-10-15 13:30:00,98.65,98.99,98.57,98.87,15281.0,88.7585,89.0644,88.6865,88.9565,15281.0
2020-10-15 14:00:00,98.99,99.28,98.92,99.07,16122.0,89.0644,89.3254,89.0014,89.1364,16122.0
2020-10-15 14:30:00,99.09,99.12,98.93,99.07,12123.0,89.1544,89.1814,89.0104,89.1364,12123.0
2020-10-15 15:00:00,99.06,99.13,98.94,99.11,16083.0,89.1274,89.1904,89.0194,89.1724,16083.0
2020-10-15 15:30:00,99.09,99.25,98.86,99.02,39973.0,89.1544,89.2984,88.9475,89.0914,39973.0
2020-10-16 09:30:00,98.99,99.4,98.65,99.09,56148.0,89.0644,89.4333,88.7585,89.1544,56148.0
2020-10-16 10:00:00,99.23,99.3,98.84,99.25,7955.0,89.2804,89.3433,88.9295,89.2984,7955.0
2020-10-16 10:30:00,99.25,99.46,99.2,99.46,9358.0,89.2984,89.4873,89.2534,89.4873,9358.0
2020-10-16 11:00:00,99.4,99.46,98.97,99.09,10338.0,89.4333,89.4873,89.0464,89.1544,10338.0
2020-10-16 11:30:00,99.21,99.55,99.09,99.5,11533.0,89.2624,89.5683,89.1544,89.5233,11533.0
2020-10-16 12:00:00,99.54,99.56,99.24,99.55,8698.0,89.5593,89.5773,89.2894,89.5683,8698.0
2020-10-16 12:30:00,99.53,99.56,99.17,99.36,8081.0,89.5503,89.5773,89.2264,89.3973,8081.0
2020-10-16 13:00:00,99.44,99.67,99.29,99.67,11569.0,89.4693,89.6762,89.3343,89.6762,11569.0
2020-10-16 13:30:00,99.67,99.7,99.49,99.59,8644.0,89.6762,89.7032,89.5143,89.6043,8644.0
2020-10-16 14:00:00,99.59,99.87,99.58,99.76,13498.0,89.6043,89.8562,89.5953,89.7572,13498.0
2020-10-16 14:30:00,99.75,99.88,99.52,99.66,25744.0,89.7482,89.8652,89.5413,89.6673,25744.0
2020-10-16 15:00:00,99.68,99.69,99.26,99.45,12089.0,89.6852,89.6942,89.3074,89.4783,12089.0
2020-10-16 15:30:00,99.44,99.48,99.04,99.04,45937.0,89.4693,89.5053,89.1094,89.1094,45937.0
2020-10-19 09:30:00,99.58,100.34,99.58,99.97,21979.0,89.5953,90.2791,89.5953,89.9462,21979.0
2020-10-19 10:00:00,99.86,99.88,99.34,99.67,15112.0,89.8472,89.8652,89.3793,89.6762,15112.0
2020-10-19 10:30:00,99.72,99.9,99.58,99.62,14150.0,89.7212,89.8832,89.5953,89.6313,14150.0
2020-10-19 11:00:00,99.63,99.71,99.05,99.31,10869.0,89.6403,89.7122,89.1184,89.3523,10869.0
2020-10-19 11:30:00,99.32,99.39,99.13,99.23,13550.0,89.3613,89.4243,89.1904,89.2804,13550.0
2020-10-19 12:00:00,99.24,99.36,99.0,99.04,10687.0,89.2894,89.3973,89.0734,89.1094,10687.0
2020-10-19 12:30:00,98.96,99.11,98.9,99.1,7980.0,89.0374,89.1724,88.9835,89.1634,7980.0
2020-10-19 13:00:00,99.1,99.1,98.82,99.0,9341.0,89.1634,89.1634,88.9115,89.0734,9341.0
2020-10-19 13:30:00,99.04,99.04,98.56,98.61,8312.0,89.1094,89.1094,88.6775,88.7225,8312.0
2020-10-19 14:00:00,98.54,98.62,98.42,98.61,9358.0,88.6596,88.7315,88.5516,88.7225,9358.0
2020-10-19 14:30:00,98.63,98.63,97.6,97.62,10953.0,88.7405,88.7405,87.8138,87.8318,10953.0
2020-10-19 15:00:00,97.6,97.8,97.44,97.8,16436.0,87.8138,87.9937,87.6698,87.9937,16436.0
2020-10-19 15:30:00,97.82,97.92,97.54,97.72,72872.0,88.0117,88.1017,87.7598,87.9218,72872.0
2020-10-20 09:30:00,98.33,98.66,97.85,98.65,12184.0,88.4706,88.7675,88.0387,88.7585,12184.0
2020-10-20 10:00:00,98.68,98.89,98.31,98.85,11794.0,88.7855,88.9745,88.4526,88.9385,11794.0
2020-10-20 10:30:00,98.88,99.12,98.61,98.61,12908.0,88.9655,89.1814,88.7225,88.7225,12908.0
2020-10-20 11:00:00,98.59,98.82,98.32,98.7,9628.0,88.7045,88.9115,88.4616,88.8035,9628.0
2020-10-20 11:30:00,98.71,99.1,98.67,99.1,6436.0,88.8125,89.1634,88.7765,89.1634,6436.0
2020-10-20 12:00:00,99.13,99.3,99.1,99.21,9830.0,89.1904,89.3433,89.1634,89.2624,9830.0
2020-10-20 12:30:00,99.2,99.9,99.18,99.7,26257.0,89.2534,89.8832,89.2354,89.7032,26257.0
2020-10-20 13:00:00,99.73,100.17,99.65,100.12,11800.0,89.7302,90.1261,89.6583,90.0811,11800.0
2020-10-20 13:30:00,100.11,100.17,99.76,99.88,12014.0,90.0721,90.1261,89.7572,89.8652,12014.0
2020-10-20 14:00:00,99.85,99.88,99.66,99.68,16571.0,89.8382,89.8652,89.6673,89.6852,16571.0
2020-10-20 14:30:00,99.71,99.78,99.56,99.59,16901.0,89.7122,89.7752,89.5773,89.6043,16901.0
2020-10-20 15:00:00,99.59,99.64,98.82,99.14,17005.0,89.6043,89.6493,88.9115,89.1994,17005.0
2020-10-20 15:30:00,99.12,99.14,98.68,98.78,50075.0,89.1814,89.1994,88.7855,88.8755,50075.0
2020-10-21 09:30:00,99.03,99.63,99.02,99.24,15268.0,89.1004,89.6403,89.0914,89.2894,15268.0
2020-10-21 10:00:00,99.25,99.26,98.85,98.85,11993.0,89.2984,89.3074,88.9385,88.9385,11993.0
2020-10-21 10:30:00,98.85,98.97,98.18,98.34,12431.0,88.9385,89.0464,88.3356,88.4796,12431.0
2020-10-21 11:00:00,98.28,98.28,97.59,97.89,13452.0,88.4256,88.4256,87.8048,88.0747,13452.0
2020-10-21 11:30:00,97.89,98.58,97.85,98.25,15311.0,88.0747,88.6955,88.0387,88.3986,15311.0
2020-10-21 12:00:00,98.33,98.65,98.11,98.43,16159.0,88.4706,88.7585,88.2727,88.5606,16159.0
2020-10-21 12:30:00,98.43,98.44,98.02,98.19,12834.0,88.5606,88.5696,88.1917,88.3446,12834.0
2020-10-21 13:00:00,98.15,98.53,98.15,98.53,9244.0,88.3087,88.6506,88.3087,88.6506,9244.0
2020-10-21 13:30:00,98.53,98.63,98.43,98.48,8360.0,88.6506,88.7405,88.5606,88.6056,8360.0
2020-10-21 14:00:00,98.5,98.79,98.43,98.72,7953.0,88.6236,88.8845,88.5606,88.8215,7953.0
2020-10-21 14:30:00,98.76,99.02,98.71,98.88,14450.0,88.8575,89.0914,88.8125,88.9655,14450.0
2020-10-21 15:00:00,98.91,98.91,98.41,98.66,17276.0,88.9925,88.9925,88.5426,88.7675,17276.0
2020-10-21 15:30:00,98.61,98.67,98.37,98.39,57526.0,88.7225,88.7765,88.5066,88.5246,57526.0
2020-10-22 09:30:00,98.38,98.98,98.29,98.65,19016.0,88.5156,89.0554,88.4346,88.7585,19016.0
2020-10-22 10:00:00,98.72,98.91,98.34,98.54,11061.0,88.8215,88.9925,88.4796,88.6596,11061.0
2020-10-22 10:30:00,98.56,98.81,98.33,98.73,14635.0,88.6775,88.9025,88.4706,88.8305,14635.0
2020-10-22 11:00:00,98.8,98.89,98.49,98.5,9495.0,88.8935,88.9745,88.6146,88.6236,9495.0
2020-10-22 11:30:00,98.56,98.78,98.53,98.66,8570.0,88.6775,88.8755,88.6506,88.7675,8570.0
2020-10-22 12:00:00,98.65,98.7,98.4,98.6,58768.0,88.7585,88.8035,88.5336,88.7135,58768.0
2020-10-22 12:30:00,98.63,98.63,98.46,98.55,19271.0,88.7405,88.7405,88.5876,88.6685,19271.0
2020-10-22 13:00:00,98.56,98.95,98.5,98.92,22827.0,88.6775,89.0284,88.6236,89.0014,22827.0
2020-10-22 13:30:00,98.94,99.42,98.94,99.38,11996.0,89.0194,89.4513,89.0194,89.4153,11996.0
2020-10-22 14:00:00,99.31,99.53,99.3,99.53,12752.0,89.3523,89.5503,89.3433,89.5503,12752.0
2020-10-22 14:30:00,99.56,99.58,99.08,99.1,16467.0,89.5773,89.5953,89.1454,89.1634,16467.0
2020-10-22 15:00:00,99.12,99.16,99.0,99.09,12777.0,89.1814,89.2174,89.0734,89.1544,12777.0
2020-10-22 15:30:00,99.11,99.29,98.95,99.08,36488.0,89.1724,89.3343,89.0284,89.1454,36488.0
2020-10-23 09:30:00,99.65,99.83,99.26,99.26,17342.0,89.6583,89.8202,89.3074,89.3074,17342.0
2020-10-23 10:00:00,99.18,99.41,99.01,99.3,18772.0,89.2354,89.4423,89.0824,89.3433,18772.0
2020-10-23 10:30:00,99.3,99.44,99.14,99.39,11949.0,89.3433,89.4693,89.1994,89.4243,11949.0
2020-10-23 11:00:00,99.42,100.14,99.41,99.85,17863.0,89.4513,90.0991,89.4423,89.8382,17863.0
2020-10-23 11:30:00,99.82,99.9,99.57,99.88,20677.0,89.8112,89.8832,89.5863,89.8652,20677.0
2020-10-23 12:00:00,99.81,100.0,99.47,99.68,13484.0,89.8022,89.9732,89.4963,89.6852,13484.0
2020-10-23 12:30:00,99.71,99.89,99.55,99.55,25066.0,89.7122,89.8742,89.5683,89.5683,25066.0
2020-10-23 13:00:00,99.45,99.98,99.45,99.95,25293.0,89.4783,89.9552,89.4783,89.9282,25293.0
2020-10-23 13:30:00,99.94,100.19,99.91,100.01,16641.0,89.9192,90.1441,89.8922,89.9822,16641.0
2020-10-23 14:00:00,99.96,100.41,99.94,100.31,27203.0,89.9372,90.342,89.9192,90.2521,27203.0
2020-10-23 14:30:00,100.33,100.74,100.08,100.18,33421.0,90.2701,90.639,90.0451,90.1351,33421.0
2020-10-23 15:00:00,100.15,100.49,100.13,100.42,22648.0,90.1081,90.414,90.0901,90.351,22648.0
2020-10-23 15:30:00,100.42,100.93,100.34,100.8,101516.0,90.351,90.8099,90.2791,90.6929,101516.0
2020-10-26 09:30:00,100.03,100.24,98.87,99.0,28180.0,90.0002,90.1891,88.9565,89.0734,28180.0
2020-10-26 10:00:00,99.12,99.57,98.94,99.19,22287.0,89.1814,89.5863,89.0194,89.2444,22287.0
2020-10-26 10:30:00,99.11,99.28,98.84,99.09,51405.0,89.1724,89.3254,88.9295,89.1544,51405.0
2020-10-26 11:00:00,99.02,99.14,98.57,99.09,35393.0,89.0914,89.1994,88.6865,89.1544,35393.0
2020-10-26 11:30:00,99.01,99.28,98.78,99.09,28415.0,89.0824,89.3254,88.8755,89.1544,28415.0
2020-10-26 12:00:00,99.14,99.23,98.93,99.16,14403.0,89.1994,89.2804,89.0104,89.2174,14403.0
2020-10-26 12:30:00,99.12,99.12,98.78,98.99,22265.0,89.1814,89.1814,88.8755,89.0644,22265.0
2020-10-26 13:00:00,99.01,99.15,98.74,98.99,24897.0,89.0824,89.2084,88.8395,89.0644,24897.0
2020-10-26 13:30:00,98.98,99.19,98.62,99.13,19529.0,89.0554,89.2444,88.7315,89.1904,19529.0
2020-10-26 14:00:00,99.14,99.33,98.98,99.31,11362.0,89.1994,89.3703,89.0554,89.3523,11362.0
2020-10-26 14:30:00,99.24,99.24,99.03,99.05,18277.0,89.2894,89.2894,89.1004,89.1184,18277.0
2020-10-26 15:00:00,99.07,99.39,98.94,99.23,30051.0,89.1364,89.4243,89.0194,89.2804,30051.0
2020-10-26 15:30:00,99.25,99.52,98.92,99.47,95879.0,89.2984,89.5413,89.0014,89.4963,95879.0
2020-10-27 09:30:00,99.2,99.67,98.53,99.44,20582.0,89.2534,89.6762,88.6506,89.4693,20582.0
2020-10-27 10:00:00,99.53,100.16,99.1,99.18,21051.0,89.5503,90.1171,89.1634,89.2354,21051.0
2020-10-27 10:30:00,99.22,99.3,99.0,99.0,19881.0,89.2714,89.3433,89.0734,89.0734,19881.0
2020-10-27 11:00:00,99.02,99.41,98.99,99.2,19997.0,89.0914,89.4423,89.0644,89.2534,19997.0
2020-10-27 11:30:00,99.17,99.35,98.96,99.34,15541.0,89.2264,89.3883,89.0374,89.3793,15541.0
2020-10-27 12:00:00,99.35,99.35,99.1,99.12,10534.0,89.3883,89.3883,89.1634,89.1814,10534.0
2020-10-27 12:30:00,99.14,99.24,99.0,99.24,17618.0,89.1994,89.2894,89.0734,89.2894,17618.0
2020-10-27 13:00:00,99.25,99.26,98.87,99.26,21361.0,89.2984,89.3074,88.9565,89.3074,21361.0
2020-10-27 13:30:00,99.26,99.45,99.0,99.4,13446.0,89.3074,89.4783,89.0734,89.4333,13446.0
2020-10-27 14:00:00,99.36,99.42,98.92,99.13,16289.0,89.3973,89.4513,89.0014,89.1904,16289.0
2020-10-27 14:30:00,99.13,99.13,98.77,98.9,24201.0,89.1904,89.1904,88.8665,88.9835,24201.0
2020-10-27 15:00:00,98.9,98.98,98.65,98.9,21007.0,88.9835,89.0554,88.7585,88.9835,21007.0
2020-10-27 15:30:00,98.86,99.07,98.62,98.68,53321.0,88.9475,89.1364,88.7315,88.7855,53321.0
2020-10-28 09:30:00,100.12,101.67,98.11,100.53,125413.0,90.0811,91.4757,88.2727,90.45,125413.0
2020-10-28 10:00:00,100.55,100.76,99.66,99.98,117334.0,90.468,90.657,89.6673,89.9552,117334.0
2020-10-28 10:30:00,99.98,100.12,98.56,99.42,57118.0,89.9552,90.0811,88.6775,89.4513,57118.0
2020-10-28 11:00:00,99.35,99.89,98.42,99.23,66333.0,89.3883,89.8742,88.5516,89.2804,66333.0
2020-10-28 11:30:00,99.2,99.89,99.02,99.62,67301.0,89.2534,89.8742,89.0914,89.6313,67301.0
2020-10-28 12:00:00,99.67,99.7,98.76,98.87,50852.0,89.6762,89.7032,88.8575,88.9565,50852.0
2020-10-28 12:30:00,98.9,98.9,97.71,98.04,25040.0,88.9835,88.9835,87.9128,88.2097,25040.0
2020-10-28 13:00:00,98.01,98.66,98.0,98.43,28740.0,88.1827,88.7675,88.1737,88.5606,28740.0
2020-10-28 13:30:00,98.56,98.73,97.98,98.23,25044.0,88.6775,88.8305,88.1557,88.3806,25044.0
2020-10-28 14:00:00,98.16,98.42,97.97,98.4,25305.0,88.3177,88.5516,88.1467,88.5336,25305.0
2020-10-28 14:30:00,98.42,98.56,97.91,98.12,31707.0,88.5516,88.6775,88.0927,88.2817,31707.0
2020-10-28 15:00:00,98.13,98.44,97.96,98.22,28517.0,88.2907,88.5696,88.1377,88.3716,28517.0
2020-10-28 15:30:00,98.22,98.36,97.47,97.55,200846.0,88.3716,88.4976,87.6968,87.7688,200846.0
2020-10-29 09:30:00,97.52,99.85,97.52,99.46,61986.0,87.7418,89.8382,87.7418,89.4873,61986.0
2020-10-29 10:00:00,99.35,100.16,99.31,100.16,50137.0,89.3883,90.1171,89.3523,90.1171,50137.0
2020-10-29 10:30:00,100.16,100.63,99.93,100.0,49371.0,90.1171,90.54,89.9102,89.9732,49371.0
2020-10-29 11:00:00,99.99,100.01,99.57,99.57,27872.0,89.9642,89.9822,89.5863,89.5863,27872.0
2020-10-29 11:30:00,99.6,100.2,99.55,99.98,38106.0,89.6133,90.1531,89.5683,89.9552,38106.0
2020-10-29 12:00:00,100.01,100.52,99.84,100.45,36206.0,89.9822,90.441,89.8292,90.378,36206.0
2020-10-29 12:30:00,100.48,100.63,100.29,100.45,33653.0,90.405,90.54,90.2341,90.378,33653.0
2020-10-29 13:00:00,100.48,100.54,99.97,100.48,30611.0,90.405,90.459,89.9462,90.405,30611.0
2020-10-29 13:30:00,100.47,101.84,100.44,101.64,52797.0,90.396,91.6287,90.369,91.4487,52797.0
2020-10-29 14:00:00,101.6,102.33,101.6,101.88,54920.0,91.4127,92.0695,91.4127,91.6647,54920.0
2020-10-29 14:30:00,101.87,101.91,101.39,101.4,38890.0,91.6557,91.6916,91.2238,91.2328,38890.0
2020-10-29 15:00:00,101.44,101.66,101.03,101.27,36877.0,91.2688,91.4667,90.8999,91.1158,36877.0
2020-10-29 15:30:00,101.29,101.38,100.7,100.73,150019.0,91.1338,91.2148,90.603,90.63,150019.0
2020-10-30 09:30:00,101.38,103.86,101.23,103.86,121552.0,91.2148,93.4461,91.0798,93.4461,121552.0
2020-10-30 10:00:00,103.76,104.07,102.94,103.38,58684.0,93.3562,93.6351,92.6184,93.0143,58684.0
2020-10-30 10:30:00,103.38,104.37,103.02,103.65,86733.0,93.0143,93.905,92.6903,93.2572,86733.0
2020-10-30 11:00:00,103.52,104.26,103.52,104.21,66143.0,93.1402,93.806,93.1402,93.761,66143.0
2020-10-30 11:30:00,104.21,104.3,103.89,104.26,49006.0,93.761,93.842,93.4731,93.806,49006.0
2020-10-30 12:00:00,104.22,105.1,104.2,104.98,64744.0,93.77,94.5618,93.752,94.4538,64744.0
2020-10-30 12:30:00,104.83,105.12,104.77,104.95,59328.0,94.3189,94.5798,94.2649,94.4268,59328.0
2020-10-30 13:00:00,104.97,105.24,104.65,104.99,52008.0,94.4448,94.6878,94.1569,94.4628,52008.0
2020-10-30 13:30:00,104.97,105.0,104.11,104.68,91281.0,94.4448,94.4718,93.6711,94.1839,91281.0
2020-10-30 14:00:00,104.62,104.71,104.05,104.14,61897.0,94.1299,94.2109,93.6171,93.698,61897.0
2020-10-30 14:30:00,104.17,104.87,104.03,104.31,135638.0,93.725,94.3549,93.5991,93.851,135638.0
2020-10-30 15:00:00,104.28,104.79,104.02,104.13,155264.0,93.824,94.2829,93.5901,93.6891,155264.0
2020-10-30 15:30:00,104.12,104.18,103.34,104.01,215470.0,93.6801,93.734,92.9783,93.5811,215470.0
2020-11-02 09:30:00,105.09,107.99,105.02,107.97,93946.0,94.5528,97.162,94.4898,97.144,93946.0
2020-11-02 10:00:00,108.0,108.75,106.81,106.86,116273.0,97.171,97.8458,96.1003,96.1453,116273.0
2020-11-02 10:30:00,106.79,107.57,106.01,107.52,92123.0,96.0823,96.7841,95.3805,96.7391,92123.0
2020-11-02 11:00:00,107.4,108.42,107.31,108.42,45336.0,96.6312,97.5489,96.5502,97.5489,45336.0
2020-11-02 11:30:00,108.44,108.69,108.03,108.62,74248.0,97.5669,97.7918,97.198,97.7288,74248.0
2020-11-02 12:00:00,108.58,109.02,108.29,108.96,46215.0,97.6929,98.0887,97.4319,98.0348,46215.0
2020-11-02 12:30:00,108.96,109.26,108.17,108.6,94336.0,98.0348,98.3047,97.324,97.7109,94336.0
2020-11-02 13:00:00,108.6,108.99,108.39,108.91,75135.0,97.7109,98.0617,97.5219,97.9898,75135.0
2020-11-02 13:30:00,108.91,109.02,108.59,108.71,110198.0,97.9898,98.0887,97.7019,97.8098,110198.0
2020-11-02 14:00:00,108.76,109.33,108.67,109.29,137037.0,97.8548,98.3677,97.7738,98.3317,137037.0
2020-11-02 14:30:00,109.3,109.9,109.29,109.63,79219.0,98.3407,98.8805,98.3317,98.6376,79219.0
2020-11-02 15:00:00,109.66,109.83,109.45,109.59,128051.0,98.6646,98.8175,98.4756,98.6016,128051.0
2020-11-02 15:30:00,109.61,109.9,108.95,109.88,273704.0,98.6196,98.8805,98.0258,98.8625,273704.0
2020-11-03 09:30:00,111.24,111.78,109.41,110.11,116859.0,100.0861,100.572,98.4396,99.0694,116859.0
2020-11-03 10:00:00,110.1,111.08,109.91,110.79,107468.0,99.0604,99.9422,98.8895,99.6813,107468.0
2020-11-03 10:30:00,110.86,111.05,109.98,110.87,76220.0,99.7442,99.9152,98.9525,99.7532,76220.0
2020-11-03 11:00:00,110.92,111.61,110.69,110.94,75574.0,99.7982,100.419,99.5913,99.8162,75574.0
2020-11-03 11:30:00,110.96,111.16,110.69,110.95,43354.0,99.8342,100.0142,99.5913,99.8252,43354.0
2020-11-03 12:00:00,111.0,111.12,110.27,110.27,145444.0,99.8702,99.9782,99.2134,99.2134,145444.0
2020-11-03 12:30:00,110.23,110.86,110.15,110.45,104166.0,99.1774,99.7442,99.1054,99.3754,104166.0
2020-11-03 13:00:00,110.47,110.57,110.36,110.45,67869.0,99.3933,99.4833,99.2944,99.3754,67869.0
2020-11-03 13:30:00,110.47,110.67,110.38,110.45,69368.0,99.3933,99.5733,99.3124,99.3754,69368.0
2020-11-03 14:00:00,110.45,110.8,110.41,110.45,55323.0,99.3754,99.6903,99.3394,99.3754,55323.0
2020-11-03 14:30:00,110.55,110.9,110.52,110.72,66218.0,99.4653,99.7802,99.4383,99.6183,66218.0
2020-11-03 15:00:00,110.72,110.9,110.42,110.78,95265.0,99.6183,99.7802,99.3484,99.6723,95265.0
2020-11-03 15:30:00,110.78,111.11,110.4,110.63,263413.0,99.6723,99.9692,99.3304,99.5373,263413.0
2020-11-04 09:30:00,111.12,111.62,110.17,111.07,50510.0,99.9782,100.428,99.1234,99.9332,50510.0
2020-11-04 10:00:00,111.22,111.77,110.8,111.05,67360.0,100.0681,100.563,99.6903,99.9152,67360.0
2020-11-04 10:30:00,111.02,111.41,110.8,111.16,47111.0,99.8882,100.2391,99.6903,100.0142,47111.0
2020-11-04 11:00:00,111.13,111.71,111.04,111.66,43983.0,99.9872,100.509,99.9062,100.464,43983.0
2020-11-04 11:30:00,111.63,111.88,111.29,111.74,49537.0,100.437,100.662,100.1311,100.536,49537.0
2020-11-04 12:00:00,111.8,112.44,111.67,112.25,49143.0,100.59,101.1658,100.473,100.9949,49143.0
2020-11-04 12:30:00,112.32,113.07,112.3,112.62,54857.0,101.0579,101.7327,101.0399,101.3278,54857.0
2020-11-04 13:00:00,112.64,112.65,112.23,112.27,23917.0,101.3458,101.3548,100.9769,101.0129,23917.0
2020-11-04 13:30:00,112.18,112.75,111.81,111.88,29314.0,100.9319,101.4447,100.599,100.662,29314.0
2020-11-04 14:00:00,111.95,112.12,111.78,111.91,18884.0,100.725,100.8779,100.572,100.689,18884.0
2020-11-04 14:30:00,111.93,112.06,111.56,111.64,31663.0,100.707,100.8239,100.3741,100.446,31663.0
2020-11-04 15:00:00,111.66,111.89,111.42,111.5,52273.0,100.464,100.671,100.2481,100.3201,52273.0
2020-11-04 15:30:00,111.53,111.71,111.15,111.25,167984.0,100.3471,100.509,100.0052,100.0951,167984.0
2020-11-05 09:30:00,112.0,112.84,111.5,111.89,125014.0,100.7699,101.5257,100.3201,100.671,125014.0
2020-11-05 10:00:00,111.99,112.92,111.88,112.51,58562.0,100.7609,101.5977,100.662,101.2288,58562.0
2020-11-05 10:30:00,112.56,112.98,112.36,112.61,50908.0,101.2738,101.6517,101.0938,101.3188,50908.0
2020-11-05 11:00:00,112.61,112.88,112.33,112.36,55048.0,101.3188,101.5617,101.0668,101.0938,55048.0
2020-11-05 11:30:00,112.41,112.65,111.99,112.56,114854.0,101.1388,101.3548,100.7609,101.2738,114854.0
2020-11-05 12:00:00,112.53,113.01,112.52,112.62,106330.0,101.2468,101.6787,101.2378,101.3278,106330.0
2020-11-05 12:30:00,112.64,112.88,112.54,112.8,52770.0,101.3458,101.5617,101.2558,101.4897,52770.0
2020-11-05 13:00:00,112.82,113.65,112.81,113.38,115155.0,101.5077,102.2545,101.4987,102.0116,115155.0
2020-11-05 13:30:00,113.38,113.43,112.91,113.38,38841.0,102.0116,102.0566,101.5887,102.0116,38841.0
2020-11-05 14:00:00,113.36,114.11,113.33,114.11,73805.0,101.9936,102.6684,101.9666,102.6684,73805.0
2020-11-05 14:30:00,114.12,114.43,113.63,113.78,108604.0,102.6774,102.9563,102.2365,102.3715,108604.0
2020-11-05 15:00:00,113.89,113.89,113.55,113.68,60891.0,102.4704,102.4704,102.1645,102.2815,60891.0
2020-11-05 15:30:00,113.7,113.71,113.09,113.27,169083.0,102.2995,102.3085,101.7506,101.9126,169083.0
2020-11-06 09:30:00,113.5,114.26,113.21,114.0,51826.0,102.1195,102.8033,101.8586,102.5694,51826.0
2020-11-06 10:00:00,113.92,115.17,113.92,115.01,38102.0,102.4974,103.6221,102.4974,103.4781,38102.0
2020-11-06 10:30:00,114.98,115.31,114.55,114.76,26224.0,103.4511,103.7481,103.0643,103.2532,26224.0
2020-11-06 11:00:00,114.77,115.49,114.76,115.32,25551.0,103.2622,103.91,103.2532,103.757,25551.0
2020-11-06 11:30:00,115.27,116.29,115.11,115.95,47331.0,103.7121,104.6298,103.5681,104.3239,47331.0
2020-11-06 12:00:00,116.01,116.06,115.51,115.63,44142.0,104.3779,104.4228,103.928,104.036,44142.0
2020-11-06 12:30:00,115.64,116.03,115.64,115.9,37762.0,104.045,104.3959,104.045,104.2789,37762.0
2020-11-06 13:00:00,115.81,115.86,115.44,115.58,22069.0,104.1979,104.2429,103.865,103.991,22069.0
2020-11-06 13:30:00,115.58,115.58,115.14,115.36,24966.0,103.991,103.991,103.5951,103.793,24966.0
2020-11-06 14:00:00,115.39,115.96,115.38,115.95,27367.0,103.82,104.3329,103.811,104.3239,27367.0
2020-11-06 14:30:00,115.99,115.99,115.5,115.75,30535.0,104.3599,104.3599,103.919,104.1439,30535.0
2020-11-06 15:00:00,115.71,115.82,115.55,115.69,51203.0,104.1079,104.2069,103.964,104.0899,51203.0
2020-11-06 15:30:00,115.67,115.8,115.13,115.19,137493.0,104.072,104.1889,103.5861,103.6401,137493.0
2020-11-09 09:30:00,120.06,120.42,116.32,116.61,165429.0,108.0218,108.3457,104.6568,104.9177,165429.0
2020-11-09 10:00:00,116.61,117.6,116.43,116.98,133036.0,104.9177,105.8084,104.7557,105.2506,133036.0
2020-11-09 10:30:00,117.0,117.42,116.32,116.68,80481.0,105.2686,105.6465,104.6568,104.9807,80481.0
2020-11-09 11:00:00,116.66,117.79,116.44,117.26,43175.0,104.9627,105.9794,104.7647,105.5025,43175.0
2020-11-09 11:30:00,117.2,117.55,117.01,117.23,84126.0,105.4485,105.7634,105.2776,105.4755,84126.0
2020-11-09 12:00:00,117.25,117.33,115.57,115.57,59260.0,105.4935,105.5655,103.982,103.982,59260.0
2020-11-09 12:30:00,115.56,116.14,115.5,116.12,86279.0,103.973,104.4948,103.919,104.4768,86279.0
2020-11-09 13:00:00,116.12,116.63,116.09,116.59,39741.0,104.4768,104.9357,104.4498,104.8997,39741.0
2020-11-09 13:30:00,116.55,116.7,116.15,116.2,42560.0,104.8637,104.9987,104.5038,104.5488,42560.0
2020-11-09 14:00:00,116.18,116.56,115.87,116.2,80322.0,104.5308,104.8727,104.2519,104.5488,80322.0
2020-11-09 14:30:00,116.18,116.52,116.18,116.35,33880.0,104.5308,104.8367,104.5308,104.6838,33880.0
2020-11-09 15:00:00,116.3,116.9,116.0,116.07,61029.0,104.6388,105.1786,104.3689,104.4318,61029.0
2020-11-09 15:30:00,116.08,116.43,115.18,115.33,244247.0,104.4408,104.7557,103.6311,103.766,244247.0
2020-11-10 09:30:00,113.94,114.89,113.36,114.41,87778.0,102.5154,103.3702,101.9936,102.9383,87778.0
2020-11-10 10:00:00,114.31,114.84,113.83,114.13,35461.0,102.8483,103.3252,102.4164,102.6864,35461.0
2020-11-10 10:30:00,114.08,114.28,113.77,114.19,49395.0,102.6414,102.8213,102.3625,102.7404,49395.0
2020-11-10 11:00:00,114.13,114.94,114.04,114.9,52957.0,102.6864,103.4151,102.6054,103.3792,52957.0
2020-11-10 11:30:00,114.82,114.88,114.2,114.25,26305.0,103.3072,103.3612,102.7493,102.7943,26305.0
2020-11-10 12:00:00,114.2,114.76,114.2,114.36,24099.0,102.7493,103.2532,102.7493,102.8933,24099.0
2020-11-10 12:30:00,114.37,114.69,114.15,114.35,29243.0,102.9023,103.1902,102.7044,102.8843,29243.0
2020-11-10 13:00:00,114.36,114.45,113.67,113.67,105240.0,102.8933,102.9743,102.2725,102.2725,105240.0
2020-11-10 13:30:00,113.58,114.22,113.54,114.22,52740.0,102.1915,102.7673,102.1555,102.7673,52740.0
2020-11-10 14:00:00,114.23,114.44,114.03,114.11,28746.0,102.7763,102.9653,102.5964,102.6684,28746.0
2020-11-10 14:30:00,114.22,114.59,114.09,114.33,26369.0,102.7673,103.1002,102.6504,102.8663,26369.0
2020-11-10 15:00:00,114.27,114.65,114.17,114.64,30672.0,102.8123,103.1542,102.7224,103.1452,30672.0
2020-11-10 15:30:00,114.67,114.7,114.15,114.17,167441.0,103.1722,103.1992,102.7044,102.7224,167441.0
2020-11-11 09:30:00,114.89,115.54,114.18,114.83,49167.0,103.3702,103.955,102.7314,103.3162,49167.0
2020-11-11 10:00:00,114.69,115.67,114.69,115.56,35256.0,103.1902,104.072,103.1902,103.973,35256.0
2020-11-11 10:30:00,115.58,115.59,114.91,115.12,16986.0,103.991,104.0,103.3882,103.5771,16986.0
2020-11-11 11:00:00,115.21,115.27,114.9,115.25,19506.0,103.6581,103.7121,103.3792,103.6941,19506.0
2020-11-11 11:30:00,115.34,115.66,115.01,115.62,24757.0,103.775,104.063,103.4781,104.027,24757.0
2020-11-11 12:00:00,115.67,115.78,115.31,115.52,27117.0,104.072,104.1709,103.7481,103.937,27117.0
2020-11-11 12:30:00,115.55,115.7,115.32,115.53,15073.0,103.964,104.0989,103.757,103.946,15073.0
2020-11-11 13:00:00,115.52,115.84,115.46,115.73,24450.0,103.937,104.2249,103.883,104.1259,24450.0
2020-11-11 13:30:00,115.72,115.88,115.55,115.55,15636.0,104.1169,104.2609,103.964,103.964,15636.0
2020-11-11 14:00:00,115.52,115.82,115.49,115.57,16769.0,103.937,104.2069,103.91,103.982,16769.0
2020-11-11 14:30:00,115.56,115.63,115.22,115.29,17912.0,103.973,104.036,103.6671,103.7301,17912.0
2020-11-11 15:00:00,115.29,115.31,114.75,114.78,20125.0,103.7301,103.7481,103.2442,103.2712,20125.0
2020-11-11 15:30:00,114.75,114.93,114.61,114.84,96742.0,103.2442,103.4062,103.1182,103.3252,96742.0
2020-11-12 09:30:00,115.41,115.64,113.54,114.47,68292.0,103.838,104.045,102.1555,102.9923,68292.0
2020-11-12 10:00:00,114.43,114.61,113.77,113.84,22382.0,102.9563,103.1182,102.3625,102.4254,22382.0
2020-11-12 10:30:00,113.86,114.35,113.74,114.03,36207.0,102.4434,102.8843,102.3355,102.5964,36207.0
2020-11-12 11:00:00,114.0,114.28,113.85,114.04,34056.0,102.5694,102.8213,102.4344,102.6054,34056.0
2020-11-12 11:30:00,114.04,114.19,113.92,114.19,18584.0,102.6054,102.7404,102.4974,102.7404,18584.0
2020-11-12 12:00:00,114.15,114.3,113.92,113.96,23585.0,102.7044,102.8393,102.4974,102.5334,23585.0
2020-11-12 12:30:00,113.96,114.15,113.73,113.89,17066.0,102.5334,102.7044,102.3265,102.4704,17066.0
2020-11-12 13:00:00,113.9,114.03,113.63,113.8,19535.0,102.4794,102.5964,102.2365,102.3895,19535.0
2020-11-12 13:30:00,113.77,114.01,113.71,113.92,10737.0,102.3625,102.5784,102.3085,102.4974,10737.0
2020-11-12 14:00:00,113.96,114.0,113.57,113.74,9589.0,102.5334,102.5694,102.1825,102.3355,9589.0
2020-11-12 14:30:00,113.71,113.9,113.47,113.68,13409.0,102.3085,102.4794,102.0925,102.2815,13409.0
2020-11-12 15:00:00,113.62,113.74,113.25,113.62,19417.0,102.2275,102.3355,101.8946,102.2275,19417.0
2020-11-12 15:30:00,113.61,113.84,113.34,113.79,73187.0,102.2185,102.4254,101.9756,102.3805,73187.0
2020-11-13 09:30:00,114.05,115.31,114.05,114.84,26865.0,102.6144,103.7481,102.6144,103.3252,26865.0
2020-11-13 10:00:00,114.92,114.99,114.16,114.44,19433.0,103.3972,103.4601,102.7134,102.9653,19433.0
2020-11-13 10:30:00,114.52,114.52,113.79,113.93,16637.0,103.0373,103.0373,102.3805,102.5064,16637.0
2020-11-13 11:00:00,114.04,114.27,113.91,114.18,16931.0,102.6054,102.8123,102.4884,102.7314,16931.0
2020-11-13 11:30:00,114.14,114.95,114.14,114.94,19317.0,102.6954,103.4241,102.6954,103.4151,19317.0
2020-11-13 12:00:00,114.94,115.22,114.84,115.18,17989.0,103.4151,103.6671,103.3252,103.6311,17989.0
2020-11-13 12:30:00,115.11,115.26,115.03,115.23,13286.0,103.5681,103.7031,103.4961,103.6761,13286.0
2020-11-13 13:00:00,115.27,115.37,115.06,115.36,13856.0,103.7121,103.802,103.5231,103.793,13856.0
2020-11-13 13:30:00,115.29,115.35,115.13,115.25,21508.0,103.7301,103.784,103.5861,103.6941,21508.0
2020-11-13 14:00:00,115.27,115.53,115.23,115.39,13214.0,103.7121,103.946,103.6761,103.82,13214.0
2020-11-13 14:30:00,115.39,115.64,115.31,115.56,19673.0,103.82,104.045,103.7481,103.973,19673.0
2020-11-13 15:00:00,115.56,115.61,115.34,115.4,21512.0,103.973,104.018,103.775,103.829,21512.0
2020-11-13 15:30:00,115.4,115.68,115.4,115.61,73526.0,103.829,104.081,103.829,104.018,73526.0
2020-11-16 09:30:00,117.02,117.17,116.26,116.71,75794.0,105.2866,105.4216,104.6028,105.0077,75794.0
2020-11-16 10:00:00,116.7,116.84,116.15,116.6,30896.0,104.9987,105.1246,104.5038,104.9087,30896.0
2020-11-16 10:30:00,116.55,117.02,116.53,116.98,32144.0,104.8637,105.2866,104.8457,105.2506,32144.0
2020-11-16 11:00:00,116.95,117.52,116.89,117.27,23595.0,105.2236,105.7365,105.1696,105.5115,23595.0
2020-11-16 11:30:00,117.32,117.49,117.11,117.43,20770.0,105.5565,105.7095,105.3676,105.6555,20770.0
2020-11-16 12:00:00,117.43,117.59,117.31,117.38,21949.0,105.6555,105.7994,105.5475,105.6105,21949.0
2020-11-16 12:30:00,117.34,117.44,117.2,117.39,13995.0,105.5745,105.6645,105.4485,105.6195,13995.0
2020-11-16 13:00:00,117.39,117.39,117.03,117.05,18312.0,105.6195,105.6195,105.2956,105.3136,18312.0
2020-11-16 13:30:00,117.04,117.37,117.0,117.07,23886.0,105.3046,105.6015,105.2686,105.3316,23886.0
2020-11-16 14:00:00,117.09,117.28,116.81,117.25,46780.0,105.3496,105.5205,105.0976,105.4935,46780.0
2020-11-16 14:30:00,117.25,117.71,117.24,117.41,34537.0,105.4935,105.9074,105.4845,105.6375,34537.0
2020-11-16 15:00:00,117.4,117.47,117.09,117.27,36717.0,105.6285,105.6915,105.3496,105.5115,36717.0
2020-11-16 15:30:00,117.23,117.56,117.08,117.51,106905.0,105.4755,105.7724,105.3406,105.7275,106905.0
2020-11-17 09:30:00,117.17,117.29,116.57,116.8,24343.0,105.4216,105.5295,104.8817,105.0887,24343.0
2020-11-17 10:00:00,116.8,116.96,116.57,116.78,17713.0,105.0887,105.2326,104.8817,105.0707,17713.0
2020-11-17 10:30:00,116.82,117.27,116.78,116.86,14105.0,105.1066,105.5115,105.0707,105.1426,14105.0
2020-11-17 11:00:00,116.87,117.37,116.87,117.15,19100.0,105.1516,105.6015,105.1516,105.4036,19100.0
2020-11-17 11:30:00,117.18,117.33,116.93,117.04,18045.0,105.4305,105.5655,105.2056,105.3046,18045.0
2020-11-17 12:00:00,116.98,117.42,116.98,117.35,12325.0,105.2506,105.6465,105.2506,105.5835,12325.0
2020-11-17 12:30:00,117.31,117.43,117.15,117.19,15013.0,105.5475,105.6555,105.4036,105.4395,15013.0
2020-11-17 13:00:00,117.14,117.31,117.07,117.18,14734.0,105.3946,105.5475,105.3316,105.4305,14734.0
2020-11-17 13:30:00,117.17,117.17,116.91,117.09,15472.0,105.4216,105.4216,105.1876,105.3496,15472.0
2020-11-17 14:00:00,117.11,117.54,117.03,117.31,16649.0,105.3676,105.7545,105.2956,105.5475,16649.0
2020-11-17 14:30:00,117.35,117.56,117.21,117.26,16770.0,105.5835,105.7724,105.4575,105.5025,16770.0
2020-11-17 15:00:00,117.3,117.3,116.86,116.98,24340.0,105.5385,105.5385,105.1426,105.2506,24340.0
2020-11-17 15:30:00,117.01,117.4,116.96,117.34,90097.0,105.2776,105.6285,105.2326,105.5745,90097.0
2020-11-18 09:30:00,117.34,117.34,116.21,116.51,61352.0,105.5745,105.5745,104.5578,104.8277,61352.0
2020-11-18 10:00:00,116.5,116.84,116.3,116.59,26855.0,104.8187,105.1246,104.6388,104.8997,26855.0
2020-11-18 10:30:00,116.61,116.61,115.73,115.8,30505.0,104.9177,104.9177,104.1259,104.1889,30505.0
2020-11-18 11:00:00,115.77,116.21,115.72,116.02,33271.0,104.1619,104.5578,104.1169,104.3869,33271.0
2020-11-18 11:30:00,116.0,116.12,115.41,115.68,27385.0,104.3689,104.4768,103.838,104.081,27385.0
2020-11-18 12:00:00,115.64,115.88,115.49,115.86,21306.0,104.045,104.2609,103.91,104.2429,21306.0
2020-11-18 12:30:00,115.85,115.85,115.33,115.4,12285.0,104.2339,104.2339,103.766,103.829,12285.0
2020-11-18 13:00:00,115.37,115.43,114.88,115.08,39585.0,103.802,103.856,103.3612,103.5411,39585.0
2020-11-18 13:30:00,115.07,115.3,114.67,114.99,21503.0,103.5321,103.7391,103.1722,103.4601,21503.0
2020-11-18 14:00:00,114.95,115.09,114.51,114.62,22316.0,103.4241,103.5501,103.0283,103.1272,22316.0
2020-11-18 14:30:00,114.64,115.09,114.55,114.86,27251.0,103.1452,103.5501,103.0643,103.3432,27251.0
2020-11-18 15:00:00,114.85,115.02,114.71,114.76,21775.0,103.3342,103.4871,103.2082,103.2532,21775.0
2020-11-18 15:30:00,114.78,114.93,114.26,114.33,79781.0,103.2712,103.4062,102.8033,102.8663,79781.0
2020-11-19 09:30:00,114.69,115.4,113.56,114.59,50690.0,103.1902,103.829,102.1735,103.1002,50690.0
2020-11-19 10:00:00,114.84,114.84,113.99,114.29,12326.0,103.3252,103.3252,102.5604,102.8303,12326.0
2020-11-19 10:30:00,114.24,114.35,113.73,113.81,17004.0,102.7853,102.8843,102.3265,102.3985,17004.0
2020-11-19 11:00:00,113.79,113.94,113.61,113.74,11062.0,102.3805,102.5154,102.2185,102.3355,11062.0
2020-11-19 11:30:00,113.73,113.75,113.11,113.46,17800.0,102.3265,102.3445,101.7686,102.0835,17800.0
2020-11-19 12:00:00,113.44,113.44,112.82,112.96,12754.0,102.0656,102.0656,101.5077,101.6337,12754.0
2020-11-19 12:30:00,112.96,113.28,112.88,113.02,9483.0,101.6337,101.9216,101.5617,101.6877,9483.0
2020-11-19 13:00:00,113.09,113.43,113.09,113.32,9504.0,101.7506,102.0566,101.7506,101.9576,9504.0
2020-11-19 13:30:00,113.33,113.5,113.18,113.45,6197.0,101.9666,102.1195,101.8316,102.0745,6197.0
2020-11-19 14:00:00,113.49,113.67,113.48,113.65,7493.0,102.1105,102.2725,102.1015,102.2545,7493.0
2020-11-19 14:30:00,113.7,114.11,113.65,113.94,9733.0,102.2995,102.6684,102.2545,102.5154,9733.0
2020-11-19 15:00:00,113.93,114.18,113.8,113.84,14713.0,102.5064,102.7314,102.3895,102.4254,14713.0
2020-11-19 15:30:00,113.85,114.43,113.83,114.32,47448.0,102.4344,102.9563,102.4164,102.8573,47448.0
2020-11-20 09:30:00,114.68,114.78,113.56,114.31,45151.0,103.1812,103.2712,102.1735,102.8483,45151.0
2020-11-20 10:00:00,114.46,114.81,113.7,113.77,13137.0,102.9833,103.2982,102.2995,102.3625,13137.0
2020-11-20 10:30:00,113.75,114.31,113.5,114.3,51164.0,102.3445,102.8483,102.1195,102.8393,51164.0
2020-11-20 11:00:00,114.36,114.5,113.99,114.5,18546.0,102.8933,103.0193,102.5604,103.0193,18546.0
2020-11-20 11:30:00,114.49,114.6,114.36,114.51,8128.0,103.0103,103.1092,102.8933,103.0283,8128.0
2020-11-20 12:00:00,114.46,114.61,114.38,114.51,9406.0,102.9833,103.1182,102.9113,103.0283,9406.0
2020-11-20 12:30:00,114.55,114.9,114.53,114.66,13630.0,103.0643,103.3792,103.0463,103.1632,13630.0
2020-11-20 13:00:00,114.65,115.0,114.63,114.94,11005.0,103.1542,103.4691,103.1362,103.4151,11005.0
2020-11-20 13:30:00,114.95,115.15,114.87,115.03,5858.0,103.4241,103.6041,103.3522,103.4961,5858.0
2020-11-20 14:00:00,115.07,115.21,115.02,115.1,9060.0,103.5321,103.6581,103.4871,103.5591,9060.0
2020-11-20 14:30:00,115.11,115.11,114.79,115.06,16379.0,103.5681,103.5681,103.2802,103.5231,16379.0
2020-11-20 15:00:00,115.1,115.11,114.37,114.49,25745.0,103.5591,103.5681,102.9023,103.0103,25745.0
2020-11-20 15:30:00,114.49,115.0,114.37,114.54,62737.0,103.0103,103.4691,102.9023,103.0553,62737.0
2020-11-23 09:30:00,115.13,115.38,114.25,114.53,23886.0,103.5861,103.811,102.7943,103.0463,23886.0
2020-11-23 10:00:00,114.37,114.62,114.3,114.45,13075.0,102.9023,103.1272,102.8393,102.9743,13075.0
2020-11-23 10:30:00,114.28,115.01,114.27,114.95,14959.0,102.8213,103.4781,102.8123,103.4241,14959.0
2020-11-23 11:00:00,114.94,114.99,114.27,114.51,15250.0,103.4151,103.4601,102.8123,103.0283,15250.0
2020-11-23 11:30:00,114.56,114.59,114.17,114.4,15275.0,103.0733,103.1002,102.7224,102.9293,15275.0
2020-11-23 12:00:00,114.39,114.46,114.11,114.11,13008.0,102.9203,102.9833,102.6684,102.6684,13008.0
2020-11-23 12:30:00,114.2,114.66,114.08,114.63,9127.0,102.7493,103.1632,102.6414,103.1362,9127.0
2020-11-23 13:00:00,114.61,114.66,114.36,114.41,9476.0,103.1182,103.1632,102.8933,102.9383,9476.0
2020-11-23 13:30:00,114.44,114.67,114.31,114.6,8030.0,102.9653,103.1722,102.8483,103.1092,8030.0
2020-11-23 14:00:00,114.61,114.66,114.36,114.36,10911.0,103.1182,103.1632,102.8933,102.8933,10911.0
2020-11-23 14:30:00,114.41,114.41,114.21,114.33,36231.0,102.9383,102.9383,102.7583,102.8663,36231.0
2020-11-23 15:00:00,114.32,114.47,114.21,114.22,29211.0,102.8573,102.9923,102.7583,102.7673,29211.0
2020-11-23 15:30:00,114.2,114.72,114.07,114.66,110184.0,102.7493,103.2172,102.6324,103.1632,110184.0
2020-11-24 09:30:00,115.65,116.0,114.6,116.0,22102.0,104.054,104.3689,103.1092,104.3689,22102.0
2020-11-24 10:00:00,116.03,116.23,115.53,116.09,22984.0,104.3959,104.5758,103.946,104.4498,22984.0
2020-11-24 10:30:00,116.1,116.58,115.95,116.47,24875.0,104.4588,104.8907,104.3239,104.7917,24875.0
2020-11-24 11:00:00,116.48,116.8,116.43,116.43,24596.0,104.8007,105.0887,104.7557,104.7557,24596.0
2020-11-24 11:30:00,116.49,116.85,116.27,116.46,14923.0,104.8097,105.1336,104.6118,104.7827,14923.0
2020-11-24 12:00:00,116.6,116.79,116.36,116.7,20011.0,104.9087,105.0797,104.6928,104.9987,20011.0
2020-11-24 12:30:00,116.72,116.82,116.5,116.71,17732.0,105.0167,105.1066,104.8187,105.0077,17732.0
2020-11-24 13:00:00,116.71,117.01,116.67,116.85,16672.0,105.0077,105.2776,104.9717,105.1336,16672.0
2020-11-24 13:30:00,116.84,117.27,116.7,116.94,17714.0,105.1246,105.5115,104.9987,105.2146,17714.0
2020-11-24 14:00:00,116.93,117.07,116.46,116.49,21399.0,105.2056,105.3316,104.7827,104.8097,21399.0
2020-11-24 14:30:00,116.48,116.86,116.38,116.85,21513.0,104.8007,105.1426,104.7108,105.1336,21513.0
2020-11-24 15:00:00,116.79,116.8,116.52,116.63,20554.0,105.0797,105.0887,104.8367,104.9357,20554.0
2020-11-24 15:30:00,116.62,116.69,116.12,116.49,79781.0,104.9267,104.9897,104.4768,104.8097,79781.0
2020-11-25 09:30:00,116.29,116.5,115.51,115.61,13325.0,104.6298,104.8187,103.928,104.018,13325.0
2020-11-25 10:00:00,115.52,116.0,115.5,115.77,9846.0,103.937,104.3689,103.919,104.1619,9846.0
2020-11-25 10:30:00,115.71,115.87,115.36,115.37,9694.0,104.1079,104.2519,103.793,103.802,9694.0
2020-11-25 11:00:00,115.42,115.87,115.42,115.78,13506.0,103.847,104.2519,103.847,104.1709,13506.0
2020-11-25 11:30:00,115.79,115.79,115.07,115.67,14332.0,104.1799,104.1799,103.5321,104.072,14332.0
2020-11-25 12:00:00,115.67,115.73,115.43,115.66,13435.0,104.072,104.1259,103.856,104.063,13435.0
2020-11-25 12:30:00,115.68,115.97,115.63,115.87,10047.0,104.081,104.3419,104.036,104.2519,10047.0
2020-11-25 13:00:00,115.94,115.97,115.75,115.79,9852.0,104.3149,104.3419,104.1439,104.1799,9852.0
2020-11-25 13:30:00,115.73,115.98,115.73,115.91,13019.0,104.1259,104.3509,104.1259,104.2879,13019.0
2020-11-25 14:00:00,115.91,115.91,115.74,115.8,12238.0,104.2879,104.2879,104.1349,104.1889,12238.0
2020-11-25 14:30:00,115.79,116.42,115.79,116.42,31404.0,104.1799,104.7468,104.1799,104.7468,31404.0
2020-11-25 15:00:00,116.39,116.71,116.37,116.59,28367.0,104.7198,105.0077,104.7018,104.8997,28367.0
2020-11-25 15:30:00,116.61,116.63,116.15,116.45,75359.0,104.9177,104.9357,104.5038,104.7737,75359.0
2020-11-27 09:30:00,116.85,117.63,116.38,117.41,44570.0,105.1336,105.8354,104.7108,105.6375,44570.0
2020-11-27 10:00:00,117.33,118.01,117.32,117.79,21371.0,105.5655,106.1773,105.5565,105.9794,21371.0
2020-11-27 10:30:00,117.79,117.92,117.51,117.52,17412.0,105.9794,106.0963,105.7275,105.7365,17412.0
2020-11-27 11:00:00,117.6,117.94,117.32,117.44,19565.0,105.8084,106.1143,105.5565,105.6645,19565.0
2020-11-27 11:30:00,117.39,117.54,117.15,117.15,20960.0,105.6195,105.7545,105.4036,105.4036,20960.0
2020-11-27 12:00:00,117.12,117.15,116.67,116.67,31172.0,105.3766,105.4036,104.9717,104.9717,31172.0
2020-11-27 12:30:00,116.62,117.15,116.57,116.97,52749.0,104.9267,105.4036,104.8817,105.2416,52749.0
2020-11-30 09:30:00,116.1,117.07,116.0,116.01,41382.0,104.4588,105.3316,104.3689,104.3779,41382.0
2020-11-30 10:00:00,116.07,116.19,115.11,115.25,26834.0,104.4318,104.5398,103.5681,103.6941,26834.0
2020-11-30 10:30:00,115.25,115.25,114.31,115.15,43899.0,103.6941,103.6941,102.8483,103.6041,43899.0
2020-11-30 11:00:00,115.13,115.67,115.13,115.45,39479.0,103.5861,104.072,103.5861,103.874,39479.0
2020-11-30 11:30:00,115.37,115.43,114.92,115.05,20056.0,103.802,103.856,103.3972,103.5141,20056.0
2020-11-30 12:00:00,115.05,115.23,114.96,115.18,35643.0,103.5141,103.6761,103.4331,103.6311,35643.0
2020-11-30 12:30:00,115.23,115.59,115.15,115.53,11117.0,103.6761,104.0,103.6041,103.946,11117.0
2020-11-30 13:00:00,115.47,115.87,115.36,115.81,14486.0,103.892,104.2519,103.793,104.1979,14486.0
2020-11-30 13:30:00,115.77,115.86,115.7,115.86,9668.0,104.1619,104.2429,104.0989,104.2429,9668.0
2020-11-30 14:00:00,115.83,116.01,115.61,115.94,10958.0,104.2159,104.3779,104.018,104.3149,10958.0
2020-11-30 14:30:00,115.91,116.4,115.83,116.37,16153.0,104.2879,104.7288,104.2159,104.7018,16153.0
2020-11-30 15:00:00,116.38,116.48,116.15,116.25,16029.0,104.7108,104.8007,104.5038,104.5938,16029.0
2020-11-30 15:30:00,116.21,116.93,116.19,116.82,98363.0,104.5578,105.2056,104.5398,105.1066,98363.0
2020-12-01 09:30:00,117.66,118.94,117.25,118.83,74806.0,105.8624,107.0141,105.4935,106.9151,74806.0
2020-12-01 10:00:00,118.72,119.92,118.72,119.8,50751.0,106.8161,107.8958,106.8161,107.7878,50751.0
2020-12-01 10:30:00,119.87,119.99,119.19,119.57,35728.0,107.8508,107.9588,107.239,107.5809,35728.0
2020-12-01 11:00:00,119.66,119.97,119.37,119.62,28754.0,107.6619,107.9408,107.401,107.6259,28754.0
2020-12-01 11:30:00,119.64,119.85,119.25,119.48,13955.0,107.6439,107.8328,107.293,107.4999,13955.0
2020-12-01 12:00:00,119.4,119.53,119.13,119.24,18185.0,107.428,107.5449,107.185,107.284,18185.0
2020-12-01 12:30:00,119.26,119.34,119.08,119.23,12723.0,107.302,107.374,107.14,107.275,12723.0
2020-12-01 13:00:00,119.21,119.41,119.18,119.34,13764.0,107.257,107.4369,107.23,107.374,13764.0
2020-12-01 13:30:00,119.28,119.53,119.27,119.53,14257.0,107.32,107.5449,107.311,107.5449,14257.0
2020-12-01 14:00:00,119.61,119.86,119.48,119.55,13940.0,107.6169,107.8418,107.4999,107.5629,13940.0
2020-12-01 14:30:00,119.52,119.93,119.29,119.81,29274.0,107.5359,107.9048,107.329,107.7968,29274.0
2020-12-01 15:00:00,119.76,119.87,119.56,119.64,54630.0,107.7519,107.8508,107.5719,107.6439,54630.0
2020-12-01 15:30:00,119.64,119.88,119.44,119.81,124865.0,107.6439,107.8598,107.4639,107.7968,124865.0
2020-12-02 09:30:00,120.0,120.0,118.91,119.55,45936.0,107.9678,107.9678,106.9871,107.5629,45936.0
2020-12-02 10:00:00,119.64,119.85,119.31,119.54,21585.0,107.6439,107.8328,107.347,107.5539,21585.0
2020-12-02 10:30:00,119.51,119.66,119.11,119.16,27945.0,107.5269,107.6619,107.167,107.212,27945.0
2020-12-02 11:00:00,119.23,119.38,118.56,118.75,23625.0,107.275,107.41,106.6722,106.8431,23625.0
2020-12-02 11:30:00,118.81,118.88,118.05,118.08,19456.0,106.8971,106.9601,106.2133,106.2403,19456.0
2020-12-02 12:00:00,118.12,118.33,118.05,118.21,20629.0,106.2763,106.4652,106.2133,106.3573,20629.0
2020-12-02 12:30:00,118.21,118.35,118.1,118.15,10851.0,106.3573,106.4832,106.2583,106.3033,10851.0
2020-12-02 13:00:00,118.07,118.24,117.79,117.9,8591.0,106.2313,106.3843,105.9794,106.0784,8591.0
2020-12-02 13:30:00,117.9,118.38,117.9,118.19,12156.0,106.0784,106.5102,106.0784,106.3393,12156.0
2020-12-02 14:00:00,118.15,118.46,118.15,118.27,13666.0,106.3033,106.5822,106.3033,106.4113,13666.0
2020-12-02 14:30:00,118.27,118.52,118.27,118.45,11626.0,106.4113,106.6362,106.4113,106.5732,11626.0
2020-12-02 15:00:00,118.4,118.49,117.93,117.94,25978.0,106.5282,106.6092,106.1053,106.1143,25978.0
2020-12-02 15:30:00,117.96,118.62,117.86,118.47,76390.0,106.1323,106.7262,106.0424,106.5912,76390.0
2020-12-03 09:30:00,118.24,119.41,118.24,119.08,28815.0,106.3843,107.4369,106.3843,107.14,28815.0
2020-12-03 10:00:00,119.06,119.55,118.78,118.99,14258.0,107.122,107.5629,106.8701,107.0591,14258.0
2020-12-03 10:30:00,119.0,119.49,118.97,119.24,11931.0,107.0681,107.5089,107.0411,107.284,11931.0
2020-12-03 11:00:00,119.24,119.4,119.06,119.18,12492.0,107.284,107.428,107.122,107.23,12492.0
2020-12-03 11:30:00,119.23,119.38,119.13,119.13,21763.0,107.275,107.41,107.185,107.185,21763.0
2020-12-03 12:00:00,119.13,119.32,118.88,119.02,16823.0,107.185,107.356,106.9601,107.0861,16823.0
2020-12-03 12:30:00,118.95,119.1,118.74,119.09,12619.0,107.0231,107.158,106.8341,107.149,12619.0
2020-12-03 13:00:00,119.07,119.07,118.78,118.88,14372.0,107.131,107.131,106.8701,106.9601,14372.0
2020-12-03 13:30:00,118.98,118.98,118.66,118.74,9707.0,107.0501,107.0501,106.7622,106.8341,9707.0
2020-12-03 14:00:00,118.79,119.09,118.79,119.06,15811.0,106.8791,107.149,106.8791,107.122,15811.0
2020-12-03 14:30:00,119.03,119.33,119.03,119.25,17155.0,107.0951,107.365,107.0951,107.293,17155.0
2020-12-03 15:00:00,119.26,119.6,119.18,119.55,18856.0,107.302,107.6079,107.23,107.5629,18856.0
2020-12-03 15:30:00,119.55,119.57,118.79,119.2,61638.0,107.5629,107.5809,106.8791,107.248,61638.0
2020-12-04 09:30:00,119.0,120.12,118.75,119.84,36515.0,107.0681,108.0758,106.8431,107.8238,36515.0
2020-12-04 10:00:00,119.85,120.84,119.85,120.78,38943.0,107.8328,108.7236,107.8328,108.6696,38943.0
2020-12-04 10:30:00,120.74,121.45,120.65,121.04,32233.0,108.6336,109.2724,108.5526,108.9035,32233.0
2020-12-04 11:00:00,121.08,121.43,120.87,121.39,19659.0,108.9395,109.2544,108.7506,109.2184,19659.0
2020-12-04 11:30:00,121.39,121.61,121.27,121.55,26455.0,109.2184,109.4164,109.1105,109.3624,26455.0
2020-12-04 12:00:00,121.57,121.74,121.56,121.62,16451.0,109.3804,109.5333,109.3714,109.4254,16451.0
2020-12-04 12:30:00,121.61,121.7,121.23,121.24,15688.0,109.4164,109.4973,109.0745,109.0835,15688.0
2020-12-04 13:00:00,121.09,121.41,120.56,120.63,24178.0,108.9485,109.2364,108.4716,108.5346,24178.0
2020-12-04 13:30:00,120.56,120.78,120.53,120.64,15756.0,108.4716,108.6696,108.4446,108.5436,15756.0
2020-12-04 14:00:00,120.61,120.63,120.32,120.35,14633.0,108.5166,108.5346,108.2557,108.2827,14633.0
2020-12-04 14:30:00,120.34,120.84,120.28,120.78,15843.0,108.2737,108.7236,108.2197,108.6696,15843.0
2020-12-04 15:00:00,120.82,120.92,120.5,120.52,18343.0,108.7056,108.7955,108.4177,108.4357,18343.0
2020-12-04 15:30:00,120.53,121.5,120.53,121.29,119122.0,108.4446,109.3174,108.4446,109.1284,119122.0
2020-12-07 09:30:00,121.01,121.5,120.29,121.42,25915.0,108.8765,109.3174,108.2287,109.2454,25915.0
2020-12-07 10:00:00,121.37,122.35,121.21,122.08,39421.0,109.2004,110.0822,109.0565,109.8392,39421.0
2020-12-07 10:30:00,122.12,122.24,121.7,122.15,28907.0,109.8752,109.9832,109.4973,109.9022,28907.0
2020-12-07 11:00:00,122.11,122.23,121.87,121.99,20767.0,109.8662,109.9742,109.6503,109.7583,20767.0
2020-12-07 11:30:00,121.94,122.22,121.91,122.13,27728.0,109.7133,109.9652,109.6863,109.8842,27728.0
2020-12-07 12:00:00,122.2,122.2,121.67,121.76,30785.0,109.9472,109.9472,109.4703,109.5513,30785.0
2020-12-07 12:30:00,121.79,122.02,121.59,121.64,25794.0,109.5783,109.7852,109.3984,109.4434,25794.0
2020-12-07 13:00:00,121.64,121.7,121.24,121.34,19463.0,109.4434,109.4973,109.0835,109.1734,19463.0
2020-12-07 13:30:00,121.34,121.58,121.1,121.23,21310.0,109.1734,109.3894,108.9575,109.0745,21310.0
2020-12-07 14:00:00,121.19,121.27,120.95,121.05,29485.0,109.0385,109.1105,108.8225,108.9125,29485.0
2020-12-07 14:30:00,121.02,121.26,120.94,121.0,22641.0,108.8855,109.1015,108.8135,108.8675,22641.0
2020-12-07 15:00:00,121.01,121.37,120.99,121.32,23801.0,108.8765,109.2004,108.8585,109.1554,23801.0
2020-12-07 15:30:00,121.3,121.46,121.14,121.35,83010.0,109.1374,109.2814,108.9935,109.1824,83010.0
2020-12-08 09:30:00,121.25,121.25,120.28,120.79,37693.0,109.0925,109.0925,108.2197,108.6786,37693.0
2020-12-08 10:00:00,120.84,121.87,120.84,121.74,31344.0,108.7236,109.6503,108.7236,109.5333,31344.0
2020-12-08 10:30:00,121.75,122.42,121.64,122.34,30301.0,109.5423,110.1451,109.4434,110.0732,30301.0
2020-12-08 11:00:00,122.34,122.44,122.07,122.38,17844.0,110.0732,110.1631,109.8302,110.1092,17844.0
2020-12-08 11:30:00,122.42,122.53,121.82,121.96,22973.0,110.1451,110.2441,109.6053,109.7313,22973.0
2020-12-08 12:00:00,121.98,122.07,121.67,122.05,14272.0,109.7493,109.8302,109.4703,109.8122,14272.0
2020-12-08 12:30:00,122.01,122.25,121.88,122.24,11130.0,109.7763,109.9922,109.6593,109.9832,11130.0
2020-12-08 13:00:00,122.22,122.48,122.19,122.45,10981.0,109.9652,110.1991,109.9382,110.1721,10981.0
2020-12-08 13:30:00,122.47,122.99,122.41,122.97,34408.0,110.1901,110.658,110.1361,110.64,34408.0
2020-12-08 14:00:00,122.96,122.98,122.45,122.54,17476.0,110.631,110.649,110.1721,110.2531,17476.0
2020-12-08 14:30:00,122.54,122.59,122.33,122.59,16162.0,110.2531,110.2981,110.0642,110.2981,16162.0
2020-12-08 15:00:00,122.62,122.73,122.57,122.62,17329.0,110.3251,110.4241,110.2801,110.3251,17329.0
2020-12-08 15:30:00,122.62,122.94,122.51,122.87,78505.0,110.3251,110.613,110.2261,110.55,78505.0
2020-12-09 09:30:00,123.55,123.55,121.62,121.75,52345.0,111.1618,111.1618,109.4254,109.5423,52345.0
2020-12-09 10:00:00,121.69,121.69,121.06,121.21,49941.0,109.4883,109.4883,108.9215,109.0565,49941.0
2020-12-09 10:30:00,121.23,121.42,120.53,120.63,48410.0,109.0745,109.2454,108.4446,108.5346,48410.0
2020-12-09 11:00:00,120.63,120.64,119.71,119.87,35131.0,108.5346,108.5436,107.7069,107.8508,35131.0
2020-12-09 11:30:00,119.9,119.93,119.39,119.43,52405.0,107.8778,107.9048,107.419,107.4549,52405.0
2020-12-09 12:00:00,119.41,119.49,118.36,118.4,60643.0,107.4369,107.5089,106.4922,106.5282,60643.0
2020-12-09 12:30:00,118.41,118.69,117.92,118.62,58505.0,106.5372,106.7891,106.0963,106.7262,58505.0
2020-12-09 13:00:00,118.58,118.93,118.44,118.55,34337.0,106.6902,107.0051,106.5642,106.6632,34337.0
2020-12-09 13:30:00,118.51,118.56,118.03,118.08,33213.0,106.6272,106.6722,106.1953,106.2403,33213.0
2020-12-09 14:00:00,118.12,119.11,118.08,119.01,41950.0,106.2763,107.167,106.2403,107.0771,41950.0
2020-12-09 14:30:00,118.98,119.1,118.69,118.84,26524.0,107.0501,107.158,106.7891,106.9241,26524.0
2020-12-09 15:00:00,118.85,119.08,118.55,118.66,30843.0,106.9331,107.14,106.6632,106.7622,30843.0
2020-12-09 15:30:00,118.7,119.62,118.6,119.52,175736.0,106.7981,107.6259,106.7082,107.5359,175736.0
2020-12-10 09:30:00,118.94,119.56,118.01,119.54,26832.0,107.0141,107.5719,106.1773,107.5539,26832.0
2020-12-10 10:00:00,119.63,119.96,119.05,119.16,22503.0,107.6349,107.9318,107.113,107.212,22503.0
2020-12-10 10:30:00,119.21,119.21,118.65,118.65,23616.0,107.257,107.257,106.7532,106.7532,23616.0
2020-12-10 11:00:00,118.66,119.11,118.66,118.78,36765.0,106.7622,107.167,106.7622,106.8701,36765.0
2020-12-10 11:30:00,118.72,118.72,118.15,118.17,19696.0,106.8161,106.8161,106.3033,106.3213,19696.0
2020-12-10 12:00:00,118.24,118.58,118.12,118.45,17830.0,106.3843,106.6902,106.2763,106.5732,17830.0
2020-12-10 12:30:00,118.5,118.71,118.4,118.52,13454.0,106.6182,106.8071,106.5282,106.6362,13454.0
2020-12-10 13:00:00,118.51,118.86,118.46,118.77,14198.0,106.6272,106.9421,106.5822,106.8611,14198.0
2020-12-10 13:30:00,118.8,118.83,118.48,118.53,10507.0,106.8881,106.9151,106.6002,106.6452,10507.0
2020-12-10 14:00:00,118.58,118.58,118.26,118.4,12159.0,106.6902,106.6902,106.4023,106.5282,12159.0
2020-12-10 14:30:00,118.35,118.5,118.32,118.32,12801.0,106.4832,106.6182,106.4562,106.4562,12801.0
2020-12-10 15:00:00,118.33,118.51,118.25,118.39,17597.0,106.4652,106.6272,106.3933,106.5192,17597.0
2020-12-10 15:30:00,118.4,118.8,118.4,118.53,50664.0,106.5282,106.8881,106.5282,106.6452,50664.0
2020-12-11 09:30:00,118.45,119.23,118.22,118.77,24932.0,106.5732,107.275,106.3663,106.8611,24932.0
2020-12-11 10:00:00,118.76,119.1,118.67,118.92,25112.0,106.8521,107.158,106.7711,106.9961,25112.0
2020-12-11 10:30:00,118.86,118.98,118.51,118.75,19030.0,106.9421,107.0501,106.6272,106.8431,19030.0
2020-12-11 11:00:00,118.81,119.03,118.65,118.75,21975.0,106.8971,107.0951,106.7532,106.8431,21975.0
2020-12-11 11:30:00,118.75,118.89,118.34,118.34,13175.0,106.8431,106.9691,106.4742,106.4742,13175.0
2020-12-11 12:00:00,118.41,118.43,118.04,118.31,13950.0,106.5372,106.5552,106.2043,106.4472,13950.0
2020-12-11 12:30:00,118.37,119.16,118.28,119.16,14413.0,106.5012,107.212,106.4203,107.212,14413.0
2020-12-11 13:00:00,119.19,119.19,118.85,118.87,10819.0,107.239,107.239,106.9331,106.9511,10819.0
2020-12-11 13:30:00,118.9,119.14,118.9,119.0,17844.0,106.9781,107.194,106.9781,107.0681,17844.0
2020-12-11 14:00:00,119.03,119.08,118.63,118.89,15635.0,107.0951,107.14,106.7352,106.9691,15635.0
2020-12-11 14:30:00,118.9,119.11,118.61,118.61,14418.0,106.9781,107.167,106.7172,106.7172,14418.0
2020-12-11 15:00:00,118.7,119.0,118.65,118.92,16792.0,106.7981,107.0681,106.7532,106.9961,16792.0
2020-12-11 15:30:00,118.92,119.03,118.8,118.83,59464.0,106.9961,107.0951,106.8881,106.9151,59464.0
2020-12-14 09:30:00,119.03,119.45,118.57,119.14,27583.0,107.6524,108.0323,107.2364,107.7519,27583.0
2020-12-14 10:00:00,119.19,119.4,118.91,119.17,35939.0,107.7971,107.987,107.5439,107.779,35939.0
2020-12-14 10:30:00,119.21,119.33,118.92,119.11,11979.0,107.8152,107.9237,107.5529,107.7248,11979.0
2020-12-14 11:00:00,119.09,119.48,118.72,118.89,27456.0,107.7067,108.0594,107.372,107.5258,27456.0
2020-12-14 11:30:00,118.98,118.99,118.19,118.24,18847.0,107.6072,107.6162,106.8927,106.9379,18847.0
2020-12-14 12:00:00,118.29,118.53,117.91,118.0,16788.0,106.9831,107.2002,106.6395,106.7209,16788.0
2020-12-14 12:30:00,118.07,118.21,117.92,118.09,10870.0,106.7842,106.9108,106.6485,106.8023,10870.0
2020-12-14 13:00:00,118.0,118.2,117.53,117.59,17936.0,106.7209,106.9017,106.2958,106.3501,17936.0
2020-12-14 13:30:00,117.62,117.82,117.53,117.63,17355.0,106.3772,106.5581,106.2958,106.3862,17355.0
2020-12-14 14:00:00,117.64,117.64,117.26,117.39,12720.0,106.3953,106.3953,106.0516,106.1692,12720.0
2020-12-14 14:30:00,117.34,117.58,117.22,117.5,15619.0,106.124,106.341,106.0154,106.2687,15619.0
2020-12-14 15:00:00,117.54,117.73,117.46,117.66,15728.0,106.3048,106.4767,106.2325,106.4134,15728.0
2020-12-14 15:30:00,117.66,117.67,117.21,117.24,66526.0,106.4134,106.4224,106.0064,106.0335,66526.0
2020-12-15 09:30:00,118.16,118.58,117.64,117.86,29015.0,106.8656,107.2454,106.3953,106.5942,29015.0
2020-12-15 10:00:00,117.78,118.11,117.59,117.87,15887.0,106.5219,106.8203,106.3501,106.6033,15887.0
2020-12-15 10:30:00,117.86,118.16,117.72,117.72,18075.0,106.5942,106.8656,106.4676,106.4676,18075.0
2020-12-15 11:00:00,117.75,118.11,117.74,117.92,14301.0,106.4948,106.8203,106.4857,106.6485,14301.0
2020-12-15 11:30:00,117.93,118.46,117.86,118.03,16029.0,106.6576,107.1369,106.5942,106.748,16029.0
2020-12-15 12:00:00,118.08,118.58,118.08,118.48,12411.0,106.7932,107.2454,106.7932,107.155,12411.0
2020-12-15 12:30:00,118.51,118.65,118.35,118.61,8192.0,107.1821,107.3087,107.0374,107.2726,8192.0
2020-12-15 13:00:00,118.61,118.75,118.44,118.66,8646.0,107.2726,107.3992,107.1188,107.3178,8646.0
2020-12-15 13:30:00,118.81,119.19,118.77,119.19,8780.0,107.4534,107.7971,107.4173,107.7971,8780.0
2020-12-15 14:00:00,119.14,119.14,118.88,119.11,12407.0,107.7519,107.7519,107.5167,107.7248,12407.0
2020-12-15 14:30:00,119.11,119.22,118.98,119.03,8209.0,107.7248,107.8242,107.6072,107.6524,8209.0
2020-12-15 15:00:00,119.11,119.27,118.67,118.69,15868.0,107.7248,107.8695,107.3268,107.3449,15868.0
2020-12-15 15:30:00,118.69,119.25,118.5,119.25,81561.0,107.3449,107.8514,107.1731,107.8514,81561.0
2020-12-16 09:30:00,118.89,119.51,118.2,118.43,52702.0,107.5258,108.0865,106.9017,107.1098,52702.0
2020-12-16 10:00:00,118.39,118.96,118.16,118.9,20213.0,107.0736,107.5891,106.8656,107.5348,20213.0
2020-12-16 10:30:00,118.85,118.86,118.23,118.23,16643.0,107.4896,107.4987,106.9289,106.9289,16643.0
2020-12-16 11:00:00,118.3,119.18,118.12,119.01,22353.0,106.9922,107.7881,106.8294,107.6343,22353.0
2020-12-16 11:30:00,119.06,119.25,118.22,118.26,12213.0,107.6795,107.8514,106.9198,106.956,12213.0
2020-12-16 12:00:00,118.28,118.43,118.0,118.11,9705.0,106.9741,107.1098,106.7209,106.8203,9705.0
2020-12-16 12:30:00,118.11,118.15,117.71,117.94,10215.0,106.8203,106.8565,106.4586,106.6666,10215.0
2020-12-16 13:00:00,117.88,118.14,117.85,118.14,7251.0,106.6123,106.8475,106.5852,106.8475,7251.0
2020-12-16 13:30:00,118.09,118.12,117.93,118.0,9584.0,106.8023,106.8294,106.6576,106.7209,9584.0
2020-12-16 14:00:00,118.02,118.35,117.83,117.94,13013.0,106.739,107.0374,106.5671,106.6666,13013.0
2020-12-16 14:30:00,117.95,118.44,117.95,118.43,12879.0,106.6756,107.1188,106.6756,107.1098,12879.0
2020-12-16 15:00:00,118.37,118.51,118.23,118.39,10773.0,107.0555,107.1821,106.9289,107.0736,10773.0
2020-12-16 15:30:00,118.44,118.56,118.24,118.24,32175.0,107.1188,107.2273,106.9379,106.9379,32175.0
2020-12-17 09:30:00,118.45,119.65,117.62,118.32,44065.0,107.1278,108.2131,106.3772,107.0103,44065.0
2020-12-17 10:00:00,118.37,118.51,118.0,118.4,17931.0,107.0555,107.1821,106.7209,107.0826,17931.0
2020-12-17 10:30:00,118.32,118.5,118.1,118.23,17098.0,107.0103,107.1731,106.8113,106.9289,17098.0
2020-12-17 11:00:00,118.21,118.42,118.07,118.28,15369.0,106.9108,107.1007,106.7842,106.9741,15369.0
2020-12-17 11:30:00,118.29,118.54,118.05,118.32,19286.0,106.9831,107.2092,106.7661,107.0103,19286.0
2020-12-17 12:00:00,118.4,118.4,117.9,118.15,13607.0,107.0826,107.0826,106.6304,106.8565,13607.0
2020-12-17 12:30:00,118.13,118.62,118.12,118.56,17274.0,106.8384,107.2816,106.8294,107.2273,17274.0
2020-12-17 13:00:00,118.56,118.68,118.3,118.3,13045.0,107.2273,107.3359,106.9922,106.9922,13045.0
2020-12-17 13:30:00,118.35,118.44,118.25,118.32,19157.0,107.0374,107.1188,106.947,107.0103,19157.0
2020-12-17 14:00:00,118.36,118.64,118.35,118.6,12849.0,107.0465,107.2997,107.0374,107.2635,12849.0
2020-12-17 14:30:00,118.66,118.69,118.55,118.66,13492.0,107.3178,107.3449,107.2183,107.3178,13492.0
2020-12-17 15:00:00,118.68,118.69,118.38,118.5,14545.0,107.3359,107.3449,107.0645,107.1731,14545.0
2020-12-17 15:30:00,118.51,118.77,118.41,118.59,44786.0,107.1821,107.4173,107.0917,107.2545,44786.0
2020-12-18 09:30:00,118.82,119.25,118.46,118.81,131049.0,107.4625,107.8514,107.1369,107.4534,131049.0
2020-12-18 10:00:00,118.52,119.01,118.47,118.85,10797.0,107.1912,107.6343,107.1459,107.4896,10797.0
2020-12-18 10:30:00,118.56,118.86,118.47,118.83,10237.0,107.2273,107.4987,107.1459,107.4715,10237.0
2020-12-18 11:00:00,118.87,118.95,118.5,118.77,11442.0,107.5077,107.5801,107.1731,107.4173,11442.0
2020-12-18 11:30:00,118.77,119.25,118.75,119.17,14414.0,107.4173,107.8514,107.3992,107.779,14414.0
2020-12-18 12:00:00,119.15,119.71,119.12,119.56,17189.0,107.7609,108.2674,107.7338,108.1317,17189.0
2020-12-18 12:30:00,119.57,119.59,119.0,119.15,12442.0,108.1408,108.1589,107.6253,107.7609,12442.0
2020-12-18 13:00:00,119.17,119.59,119.13,119.4,36657.0,107.779,108.1589,107.7429,107.987,36657.0
2020-12-18 13:30:00,119.34,119.38,119.14,119.26,11217.0,107.9328,107.969,107.7519,107.8604,11217.0
2020-12-18 14:00:00,119.2,119.31,119.07,119.26,18813.0,107.8062,107.9056,107.6886,107.8604,18813.0
2020-12-18 14:30:00,119.27,119.33,119.13,119.24,13448.0,107.8695,107.9237,107.7429,107.8423,13448.0
2020-12-18 15:00:00,119.26,119.36,119.14,119.28,27455.0,107.8604,107.9509,107.7519,107.8785,27455.0
2020-12-18 15:30:00,119.24,119.85,118.97,119.49,194754.0,107.8423,108.394,107.5981,108.0684,194754.0
2020-12-21 09:30:00,118.4,118.5,117.56,118.02,52358.0,107.0826,107.1731,106.3229,106.739,52358.0
2020-12-21 10:00:00,118.16,118.16,116.63,116.84,30341.0,106.8656,106.8656,105.4818,105.6717,30341.0
2020-12-21 10:30:00,116.75,117.52,116.65,117.38,15881.0,105.5903,106.2867,105.4999,106.1601,15881.0
2020-12-21 11:00:00,117.4,117.5,117.17,117.5,13972.0,106.1782,106.2687,105.9702,106.2687,13972.0
2020-12-21 11:30:00,117.56,117.94,117.52,117.82,18282.0,106.3229,106.6666,106.2867,106.5581,18282.0
2020-12-21 12:00:00,117.81,118.17,117.64,118.17,16215.0,106.549,106.8746,106.3953,106.8746,16215.0
2020-12-21 12:30:00,118.19,118.19,117.86,118.0,5569.0,106.8927,106.8927,106.5942,106.7209,5569.0
2020-12-21 13:00:00,118.02,118.07,117.82,117.88,7428.0,106.739,106.7842,106.5581,106.6123,7428.0
2020-12-21 13:30:00,117.85,118.14,117.85,118.05,10510.0,106.5852,106.8475,106.5852,106.7661,10510.0
2020-12-21 14:00:00,118.07,118.26,117.97,118.14,10169.0,106.7842,106.956,106.6937,106.8475,10169.0
2020-12-21 14:30:00,118.09,118.38,118.09,118.19,13266.0,106.8023,107.0645,106.8023,106.8927,13266.0
2020-12-21 15:00:00,118.21,118.3,118.06,118.14,11789.0,106.9108,106.9922,106.7751,106.8475,11789.0
2020-12-21 15:30:00,118.12,118.32,117.87,118.27,106255.0,106.8294,107.0103,106.6033,106.9651,106255.0
2020-12-22 09:30:00,118.19,118.71,117.66,118.3,25775.0,106.8927,107.363,106.4134,106.9922,25775.0
2020-12-22 10:00:00,118.28,118.65,118.06,118.63,14613.0,106.9741,107.3087,106.7751,107.2906,14613.0
2020-12-22 10:30:00,118.61,118.8,118.31,118.45,12383.0,107.2726,107.4444,107.0012,107.1278,12383.0
2020-12-22 11:00:00,118.51,118.89,118.46,118.47,14269.0,107.1821,107.5258,107.1369,107.1459,14269.0
2020-12-22 11:30:00,118.55,118.72,118.25,118.63,22821.0,107.2183,107.372,106.947,107.2906,22821.0
2020-12-22 12:00:00,118.68,118.99,118.64,118.96,11434.0,107.3359,107.6162,107.2997,107.5891,11434.0
2020-12-22 12:30:00,119.01,119.02,118.79,118.91,9076.0,107.6343,107.6434,107.4354,107.5439,9076.0
2020-12-22 13:00:00,119.0,119.22,119.0,119.15,7603.0,107.6253,107.8242,107.6253,107.7609,7603.0
2020-12-22 13:30:00,119.18,119.23,119.05,119.22,7203.0,107.7881,107.8333,107.6705,107.8242,7203.0
2020-12-22 14:00:00,119.24,119.35,119.15,119.23,7400.0,107.8423,107.9418,107.7609,107.8333,7400.0
2020-12-22 14:30:00,119.33,119.38,119.18,119.18,10297.0,107.9237,107.969,107.7881,107.7881,10297.0
2020-12-22 15:00:00,119.23,119.36,119.18,119.25,13903.0,107.8333,107.9509,107.7881,107.8514,13903.0
2020-12-22 15:30:00,119.28,119.46,119.09,119.14,59361.0,107.8785,108.0413,107.7067,107.7519,59361.0
2020-12-23 09:30:00,119.77,121.34,119.77,120.38,45479.0,108.3217,109.7416,108.3217,108.8734,45479.0
2020-12-23 10:00:00,120.42,120.6,120.14,120.29,26022.0,108.9095,109.0723,108.6563,108.792,26022.0
2020-12-23 10:30:00,120.19,120.4,120.15,120.33,10100.0,108.7015,108.8915,108.6654,108.8281,10100.0
2020-12-23 11:00:00,120.35,120.41,120.19,120.29,16895.0,108.8462,108.9005,108.7015,108.792,16895.0
2020-12-23 11:30:00,120.27,120.37,120.2,120.31,11998.0,108.7739,108.8643,108.7106,108.8101,11998.0
2020-12-23 12:00:00,120.33,120.36,120.2,120.25,8414.0,108.8281,108.8553,108.7106,108.7558,8414.0
2020-12-23 12:30:00,120.29,120.55,120.17,120.39,25080.0,108.792,109.0271,108.6834,108.8824,25080.0
2020-12-23 13:00:00,120.39,120.99,120.3,120.89,24647.0,108.8824,109.4251,108.801,109.3346,24647.0
2020-12-23 13:30:00,120.84,121.37,120.76,121.03,18577.0,109.2894,109.7687,109.217,109.4612,18577.0
2020-12-23 14:00:00,121.02,121.02,120.59,120.59,9796.0,109.4522,109.4522,109.0633,109.0633,9796.0
2020-12-23 14:30:00,120.6,120.7,120.38,120.42,8998.0,109.0723,109.1628,108.8734,108.9095,8998.0
2020-12-23 15:00:00,120.45,120.52,120.38,120.44,12447.0,108.9367,109.0,108.8734,108.9276,12447.0
2020-12-23 15:30:00,120.46,120.61,120.19,120.29,56804.0,108.9457,109.0814,108.7015,108.792,56804.0
2020-12-24 09:30:00,120.68,120.68,119.23,120.12,25231.0,109.1447,109.1447,107.8333,108.6382,25231.0
2020-12-24 10:00:00,120.21,120.23,119.73,119.79,15348.0,108.7196,108.7377,108.2855,108.3398,15348.0
2020-12-24 10:30:00,119.73,120.13,119.64,119.65,4265.0,108.2855,108.6473,108.2041,108.2131,4265.0
2020-12-24 11:00:00,119.67,120.01,119.63,119.69,5242.0,108.2312,108.5387,108.1951,108.2493,5242.0
2020-12-24 11:30:00,119.77,119.88,119.62,119.7,4203.0,108.3217,108.4212,108.186,108.2584,4203.0
2020-12-24 12:00:00,119.69,119.78,119.55,119.78,4698.0,108.2493,108.3307,108.1227,108.3307,4698.0
2020-12-24 12:30:00,119.81,120.24,119.81,120.12,15989.0,108.3579,108.7468,108.3579,108.6382,15989.0
2020-12-28 09:30:00,120.39,121.22,120.29,120.87,26405.0,108.8824,109.6331,108.792,109.3165,26405.0
2020-12-28 10:00:00,120.91,121.31,120.91,121.25,11250.0,109.3527,109.7145,109.3527,109.6602,11250.0
2020-12-28 10:30:00,121.26,121.53,121.26,121.42,13215.0,109.6693,109.9134,109.6693,109.814,13215.0
2020-12-28 11:00:00,121.4,121.52,120.92,121.01,5155.0,109.7959,109.9044,109.3618,109.4431,5155.0
2020-12-28 11:30:00,120.96,121.06,120.73,120.76,6447.0,109.3979,109.4884,109.1899,109.217,6447.0
2020-12-28 12:00:00,120.74,120.89,120.73,120.82,5186.0,109.199,109.3346,109.1899,109.2713,5186.0
2020-12-28 12:30:00,120.78,120.9,120.61,120.64,6009.0,109.2351,109.3437,109.0814,109.1085,6009.0
2020-12-28 13:00:00,120.61,120.8,120.57,120.78,5849.0,109.0814,109.2532,109.0452,109.2351,5849.0
2020-12-28 13:30:00,120.76,120.99,120.75,120.99,5935.0,109.217,109.4251,109.208,109.4251,5935.0
2020-12-28 14:00:00,120.93,121.15,120.9,121.02,6400.0,109.3708,109.5698,109.3437,109.4522,6400.0
2020-12-28 14:30:00,120.99,121.04,120.93,120.96,6230.0,109.4251,109.4703,109.3708,109.3979,6230.0
2020-12-28 15:00:00,120.96,121.0,120.66,120.73,8157.0,109.3979,109.4341,109.1266,109.1899,8157.0
2020-12-28 15:30:00,120.7,120.89,120.63,120.83,32620.0,109.1628,109.3346,109.0995,109.2804,32620.0
2020-12-29 09:30:00,121.1,121.48,120.02,120.15,13086.0,109.5245,109.8682,108.5478,108.6654,13086.0
2020-12-29 10:00:00,120.15,120.27,119.43,119.69,8929.0,108.6654,108.7739,108.0142,108.2493,8929.0
2020-12-29 10:30:00,119.56,119.91,119.56,119.8,8721.0,108.1317,108.4483,108.1317,108.3488,8721.0
2020-12-29 11:00:00,119.77,119.82,119.45,119.75,7842.0,108.3217,108.3669,108.0323,108.3036,7842.0
2020-12-29 11:30:00,119.77,119.91,119.7,119.71,8099.0,108.3217,108.4483,108.2584,108.2674,8099.0
2020-12-29 12:00:00,119.7,119.73,119.43,119.44,6266.0,108.2584,108.2855,108.0142,108.0232,6266.0
2020-12-29 12:30:00,119.48,119.48,119.01,119.26,9939.0,108.0594,108.0594,107.6343,107.8604,9939.0
2020-12-29 13:00:00,119.21,119.26,119.12,119.21,5306.0,107.8152,107.8604,107.7338,107.8152,5306.0
2020-12-29 13:30:00,119.22,119.32,119.14,119.26,5002.0,107.8242,107.9147,107.7519,107.8604,5002.0
2020-12-29 14:00:00,119.19,119.23,119.0,119.05,5868.0,107.7971,107.8333,107.6253,107.6705,5868.0
2020-12-29 14:30:00,119.04,119.33,119.02,119.21,7084.0,107.6615,107.9237,107.6434,107.8152,7084.0
2020-12-29 15:00:00,119.21,119.51,119.17,119.51,11887.0,107.8152,108.0865,107.779,108.0865,11887.0
2020-12-29 15:30:00,119.46,119.53,119.21,119.36,30787.0,108.0413,108.1046,107.8152,107.9509,30787.0
2020-12-30 09:30:00,119.25,120.02,119.25,119.76,10895.0,107.8514,108.5478,107.8514,108.3126,10895.0
2020-12-30 10:00:00,119.87,119.94,119.69,119.81,6734.0,108.4121,108.4754,108.2493,108.3579,6734.0
2020-12-30 10:30:00,119.68,119.84,119.44,119.49,5295.0,108.2403,108.385,108.0232,108.0684,5295.0
2020-12-30 11:00:00,119.46,119.56,119.04,119.1,7653.0,108.0413,108.1317,107.6615,107.7157,7653.0
2020-12-30 11:30:00,119.07,119.1,118.85,119.0,6927.0,107.6886,107.7157,107.4896,107.6253,6927.0
2020-12-30 12:00:00,118.96,119.32,118.95,119.32,8352.0,107.5891,107.9147,107.5801,107.9147,8352.0
2020-12-30 12:30:00,119.27,119.33,119.17,119.3,6456.0,107.8695,107.9237,107.779,107.8966,6456.0
2020-12-30 13:00:00,119.28,119.52,119.27,119.41,5577.0,107.8785,108.0956,107.8695,107.9961,5577.0
2020-12-30 13:30:00,119.47,119.62,119.31,119.36,9344.0,108.0504,108.186,107.9056,107.9509,9344.0
2020-12-30 14:00:00,119.4,119.48,119.3,119.3,4916.0,107.987,108.0594,107.8966,107.8966,4916.0
2020-12-30 14:30:00,119.33,119.5,119.21,119.24,8805.0,107.9237,108.0775,107.8152,107.8423,8805.0
2020-12-30 15:00:00,119.24,119.6,119.24,119.57,6715.0,107.8423,108.1679,107.8423,108.1408,6715.0
2020-12-30 15:30:00,119.6,119.92,119.51,119.61,34650.0,108.1679,108.4573,108.0865,108.177,34650.0
2020-12-31 09:30:00,119.19,119.25,118.69,119.25,12230.0,107.7971,107.8514,107.3449,107.8514,12230.0
2020-12-31 10:00:00,119.37,119.69,119.26,119.53,3774.0,107.9599,108.2493,107.8604,108.1046,3774.0
2020-12-31 10:30:00,119.54,119.55,119.13,119.14,3675.0,108.1137,108.1227,107.7429,107.7519,3675.0
2020-12-31 11:00:00,119.2,119.27,119.09,119.22,3774.0,107.8062,107.8695,107.7067,107.8242,3774.0
2020-12-31 11:30:00,119.1,119.1,118.94,119.01,2912.0,107.7157,107.7157,107.571,107.6343,2912.0
2020-12-31 12:00:00,119.09,119.17,119.04,119.1,8987.0,107.7067,107.779,107.6615,107.7157,8987.0
2020-12-31 12:30:00,119.13,119.16,119.02,119.07,5713.0,107.7429,107.77,107.6434,107.6886,5713.0
2020-12-31 13:00:00,119.04,119.04,118.81,118.81,6009.0,107.6615,107.6615,107.4534,107.4534,6009.0
2020-12-31 13:30:00,118.82,119.12,118.78,119.04,8332.0,107.4625,107.7338,107.4263,107.6615,8332.0
2020-12-31 14:00:00,119.03,119.32,119.0,119.27,5932.0,107.6524,107.9147,107.6253,107.8695,5932.0
2020-12-31 14:30:00,119.24,119.5,119.15,119.18,9412.0,107.8423,108.0775,107.7609,107.7881,9412.0
2020-12-31 15:00:00,119.24,119.44,119.2,119.42,13495.0,107.8423,108.0232,107.8062,108.0051,13495.0
2020-12-31 15:30:00,119.42,119.8,119.31,119.67,32792.0,108.0051,108.3488,107.9056,108.2312,32792.0
2021-01-04 09:30:00,119.77,120.65,119.27,119.75,44229.0,108.3217,109.1176,107.8695,108.3036,44229.0
2021-01-04 10:00:00,119.7,119.77,119.02,119.57,36493.0,108.2584,108.3217,107.6434,108.1408,36493.0
2021-01-04 10:30:00,119.51,119.87,119.02,119.18,33043.0,108.0865,108.4121,107.6434,107.7881,33043.0
2021-01-04 11:00:00,119.22,119.3,118.51,119.12,22778.0,107.8242,107.8966,107.1821,107.7338,22778.0
2021-01-04 11:30:00,119.03,119.11,118.56,118.73,23230.0,107.6524,107.7248,107.2273,107.3811,23230.0
2021-01-04 12:00:00,118.72,118.98,118.22,118.86,48669.0,107.372,107.6072,106.9198,107.4987,48669.0
2021-01-04 12:30:00,118.78,118.85,118.17,118.47,14815.0,107.4263,107.4896,106.8746,107.1459,14815.0
2021-01-04 13:00:00,118.45,118.98,118.32,118.89,6251.0,107.1278,107.6072,107.0103,107.5258,6251.0
2021-01-04 13:30:00,118.9,119.09,118.81,119.09,10181.0,107.5348,107.7067,107.4534,107.7067,10181.0
2021-01-04 14:00:00,119.06,119.08,118.3,118.3,11058.0,107.6795,107.6976,106.9922,106.9922,11058.0
2021-01-04 14:30:00,118.31,118.77,117.87,118.76,13994.0,107.0012,107.4173,106.6033,107.4082,13994.0
2021-01-04 15:00:00,118.73,118.74,118.25,118.52,12483.0,107.3811,107.3901,106.947,107.1912,12483.0
2021-01-04 15:30:00,118.48,119.39,118.44,118.9,110436.0,107.155,107.978,107.1188,107.5348,110436.0
2021-01-05 09:30:00,118.13,118.93,117.28,118.27,34922.0,106.8384,107.562,106.0697,106.9651,34922.0
2021-01-05 10:00:00,118.37,118.71,118.16,118.28,33763.0,107.0555,107.363,106.8656,106.9741,33763.0
2021-01-05 10:30:00,118.32,118.35,117.37,117.37,32974.0,107.0103,107.0374,106.1511,106.1511,32974.0
2021-01-05 11:00:00,117.4,117.75,117.21,117.75,26689.0,106.1782,106.4948,106.0064,106.4948,26689.0
2021-01-05 11:30:00,117.78,118.16,117.78,118.11,10697.0,106.5219,106.8656,106.5219,106.8203,10697.0
2021-01-05 12:00:00,118.08,118.22,118.01,118.09,16141.0,106.7932,106.9198,106.7299,106.8023,16141.0
2021-01-05 12:30:00,118.08,118.3,117.92,118.3,16152.0,106.7932,106.9922,106.6485,106.9922,16152.0
2021-01-05 13:00:00,118.3,118.4,118.03,118.08,20668.0,106.9922,107.0826,106.748,106.7932,20668.0
2021-01-05 13:30:00,118.1,118.26,118.05,118.26,14690.0,106.8113,106.956,106.7661,106.956,14690.0
2021-01-05 14:00:00,118.43,118.75,118.34,118.57,27067.0,107.1098,107.3992,107.0284,107.2364,27067.0
2021-01-05 14:30:00,118.59,118.63,118.29,118.31,26322.0,107.2545,107.2906,106.9831,107.0012,26322.0
2021-01-05 15:00:00,118.35,118.65,118.25,118.32,37970.0,107.0374,107.3087,106.947,107.0103,37970.0
2021-01-05 15:30:00,118.3,118.74,118.25,118.56,75540.0,106.9922,107.3901,106.947,107.2273,75540.0
2021-01-06 09:30:00,118.69,118.78,117.92,118.56,33301.0,107.3449,107.4263,106.6485,107.2273,33301.0
2021-01-06 10:00:00,118.62,118.95,118.52,118.84,48171.0,107.2816,107.5801,107.1912,107.4806,48171.0
2021-01-06 10:30:00,118.92,119.13,118.13,118.79,35254.0,107.5529,107.7429,106.8384,107.4354,35254.0
2021-01-06 11:00:00,118.77,119.11,118.67,118.84,41214.0,107.4173,107.7248,107.3268,107.4806,41214.0
2021-01-06 11:30:00,118.9,118.96,118.56,118.63,22280.0,107.5348,107.5891,107.2273,107.2906,22280.0
2021-01-06 12:00:00,118.6,118.78,118.39,118.52,20273.0,107.2635,107.4263,107.0736,107.1912,20273.0
2021-01-06 12:30:00,118.55,118.69,118.39,118.62,45422.0,107.2183,107.3449,107.0736,107.2816,45422.0
2021-01-06 13:00:00,118.63,118.96,118.56,118.87,71483.0,107.2906,107.5891,107.2273,107.5077,71483.0
2021-01-06 13:30:00,118.87,119.44,118.82,119.05,25543.0,107.5077,108.0232,107.4625,107.6705,25543.0
2021-01-06 14:00:00,119.13,119.13,118.58,118.64,20665.0,107.7429,107.7429,107.2454,107.2997,20665.0
2021-01-06 14:30:00,118.59,119.01,118.16,118.43,22396.0,107.2545,107.6343,106.8656,107.1098,22396.0
2021-01-06 15:00:00,118.5,119.21,118.36,119.13,27293.0,107.1731,107.8152,107.0465,107.7429,27293.0
2021-01-06 15:30:00,119.16,119.67,118.92,119.43,76825.0,107.77,108.2312,107.5529,108.0142,76825.0
2021-01-07 09:30:00,119.77,121.78,119.65,121.78,45349.0,108.3217,110.1395,108.2131,110.1395,45349.0
2021-01-07 10:00:00,121.58,122.15,121.44,121.68,36533.0,109.9587,110.4742,109.832,110.0491,36533.0
2021-01-07 10:30:00,121.75,122.61,121.75,122.5,24318.0,110.1124,110.8902,110.1124,110.7907,24318.0
2021-01-07 11:00:00,122.5,122.75,122.36,122.49,16506.0,110.7907,111.0168,110.6641,110.7817,16506.0
2021-01-07 11:30:00,122.56,122.59,122.17,122.17,20832.0,110.845,110.8721,110.4923,110.4923,20832.0
2021-01-07 12:00:00,122.15,122.31,121.93,122.07,16804.0,110.4742,110.6189,110.2752,110.4018,16804.0
2021-01-07 12:30:00,122.07,122.38,121.97,122.25,15474.0,110.4018,110.6822,110.3114,110.5646,15474.0
2021-01-07 13:00:00,122.22,122.33,121.97,121.98,9564.0,110.5375,110.637,110.3114,110.3204,9564.0
2021-01-07 13:30:00,122.0,122.41,122.0,122.37,11383.0,110.3385,110.7093,110.3385,110.6732,11383.0
2021-01-07 14:00:00,122.38,122.4,121.51,121.63,26849.0,110.6822,110.7003,109.8954,110.0039,26849.0
2021-01-07 14:30:00,121.65,121.7,121.33,121.7,14701.0,110.022,110.0672,109.7326,110.0672,14701.0
2021-01-07 15:00:00,121.74,122.06,121.44,121.77,27853.0,110.1034,110.3928,109.832,110.1305,27853.0
2021-01-07 15:30:00,121.77,121.85,121.41,121.53,57515.0,110.1305,110.2029,109.8049,109.9134,57515.0
2021-01-08 09:30:00,122.44,122.91,121.87,122.66,28732.0,110.7365,111.1615,110.2209,110.9354,28732.0
2021-01-08 10:00:00,122.79,122.94,122.09,122.09,14123.0,111.053,111.1887,110.4199,110.4199,14123.0
2021-01-08 10:30:00,122.26,122.58,121.99,122.23,8796.0,110.5737,110.8631,110.3295,110.5465,8796.0
2021-01-08 11:00:00,122.29,122.32,121.63,121.67,15935.0,110.6008,110.6279,110.0039,110.0401,15935.0
2021-01-08 11:30:00,121.59,121.7,121.18,121.37,11523.0,109.9677,110.0672,109.5969,109.7687,11523.0
2021-01-08 12:00:00,121.5,121.64,121.37,121.41,16490.0,109.8863,110.0129,109.7687,109.8049,16490.0
2021-01-08 12:30:00,121.44,121.46,121.07,121.16,9123.0,109.832,109.8501,109.4974,109.5788,9123.0
2021-01-08 13:00:00,121.1,121.32,120.83,121.05,12352.0,109.5245,109.7235,109.2804,109.4793,12352.0
2021-01-08 13:30:00,121.06,121.06,120.71,120.93,6470.0,109.4884,109.4884,109.1718,109.3708,6470.0
2021-01-08 14:00:00,120.92,121.32,120.92,121.3,6103.0,109.3618,109.7235,109.3618,109.7054,6103.0
2021-01-08 14:30:00,121.34,121.54,121.12,121.45,9162.0,109.7416,109.9225,109.5426,109.8411,9162.0
2021-01-08 15:00:00,121.53,121.7,121.33,121.67,13521.0,109.9134,110.0672,109.7326,110.0401,13521.0
2021-01-08 15:30:00,121.7,122.13,121.59,121.99,67810.0,110.0672,110.4561,109.9677,110.3295,67810.0
2021-01-11 09:30:00,121.96,121.96,120.79,121.29,49917.0,110.3023,110.3023,109.2442,109.6964,49917.0
2021-01-11 10:00:00,120.99,122.22,120.84,121.85,28599.0,109.4251,110.5375,109.2894,110.2029,28599.0
2021-01-11 10:30:00,121.83,122.44,121.83,122.4,12671.0,110.1848,110.7365,110.1848,110.7003,12671.0
2021-01-11 11:00:00,122.41,122.41,121.94,122.26,9753.0,110.7093,110.7093,110.2843,110.5737,9753.0
2021-01-11 11:30:00,122.31,122.38,121.99,122.04,10552.0,110.6189,110.6822,110.3295,110.3747,10552.0
2021-01-11 12:00:00,122.01,122.33,122.0,122.16,17154.0,110.3476,110.637,110.3385,110.4832,17154.0
2021-01-11 12:30:00,122.18,122.27,121.87,121.88,12289.0,110.5013,110.5827,110.2209,110.23,12289.0
2021-01-11 13:00:00,121.92,121.95,121.41,121.43,7890.0,110.2662,110.2933,109.8049,109.823,7890.0
2021-01-11 13:30:00,121.39,121.45,121.2,121.41,8979.0,109.7868,109.8411,109.615,109.8049,8979.0
2021-01-11 14:00:00,121.43,121.58,121.2,121.4,11822.0,109.823,109.9587,109.615,109.7959,11822.0
2021-01-11 14:30:00,121.32,121.59,121.21,121.53,18878.0,109.7235,109.9677,109.624,109.9134,18878.0
2021-01-11 15:00:00,121.53,121.55,120.91,121.01,14273.0,109.9134,109.9315,109.3527,109.4431,14273.0
2021-01-11 15:30:00,121.02,121.44,120.95,121.19,42081.0,109.4522,109.832,109.3889,109.6059,42081.0
2021-01-12 09:30:00,121.33,121.67,120.86,121.5,49821.0,109.7326,110.0401,109.3075,109.8863,49821.0
2021-01-12 10:00:00,121.65,122.11,121.49,122.07,12359.0,110.022,110.438,109.8773,110.4018,12359.0
2021-01-12 10:30:00,121.94,122.2,121.69,121.91,18263.0,110.2843,110.5194,110.0582,110.2571,18263.0
2021-01-12 11:00:00,121.97,122.23,121.87,122.05,12488.0,110.3114,110.5465,110.2209,110.3837,12488.0
2021-01-12 11:30:00,122.0,122.04,121.46,121.74,10709.0,110.3385,110.3747,109.8501,110.1034,10709.0
2021-01-12 12:00:00,121.7,121.79,121.25,121.56,10518.0,110.0672,110.1486,109.6602,109.9406,10518.0
2021-01-12 12:30:00,121.54,122.15,121.47,122.13,30647.0,109.9225,110.4742,109.8592,110.4561,30647.0
2021-01-12 13:00:00,122.1,122.2,121.87,122.09,11640.0,110.429,110.5194,110.2209,110.4199,11640.0
2021-01-12 13:30:00,122.08,122.21,121.87,121.94,12519.0,110.4109,110.5284,110.2209,110.2843,12519.0
2021-01-12 14:00:00,122.01,122.1,121.72,121.78,15522.0,110.3476,110.429,110.0853,110.1395,15522.0
2021-01-12 14:30:00,121.79,121.93,121.59,121.61,25812.0,110.1486,110.2752,109.9677,109.9858,25812.0
2021-01-12 15:00:00,121.61,121.93,121.61,121.7,18476.0,109.9858,110.2752,109.9858,110.0672,18476.0
2021-01-12 15:30:00,121.7,122.16,121.69,122.02,43402.0,110.0672,110.4832,110.0582,110.3566,43402.0
2021-01-13 09:30:00,122.31,122.36,120.78,120.99,41893.0,110.6189,110.6641,109.2351,109.4251,41893.0
2021-01-13 10:00:00,120.99,121.04,120.47,121.02,28240.0,109.4251,109.4703,108.9548,109.4522,28240.0
2021-01-13 10:30:00,121.1,121.24,120.97,121.17,11483.0,109.5245,109.6512,109.407,109.5879,11483.0
2021-01-13 11:00:00,121.15,121.15,120.78,120.78,22049.0,109.5698,109.5698,109.2351,109.2351,22049.0
2021-01-13 11:30:00,120.78,120.78,120.5,120.53,15919.0,109.2351,109.2351,108.9819,109.009,15919.0
2021-01-13 12:00:00,120.55,120.57,120.38,120.55,8631.0,109.0271,109.0452,108.8734,109.0271,8631.0
2021-01-13 12:30:00,120.6,120.88,120.53,120.72,12098.0,109.0723,109.3256,109.009,109.1809,12098.0
2021-01-13 13:00:00,120.71,120.84,120.57,120.78,11396.0,109.1718,109.2894,109.0452,109.2351,11396.0
2021-01-13 13:30:00,120.75,121.06,120.67,120.95,12499.0,109.208,109.4884,109.1356,109.3889,12499.0
2021-01-13 14:00:00,120.95,121.57,120.86,121.56,22575.0,109.3889,109.9496,109.3075,109.9406,22575.0
2021-01-13 14:30:00,121.55,121.62,121.0,121.11,16313.0,109.9315,109.9948,109.4341,109.5336,16313.0
2021-01-13 15:00:00,121.11,121.13,120.87,120.91,16582.0,109.5336,109.5517,109.3165,109.3527,16582.0
2021-01-13 15:30:00,120.88,121.07,120.75,120.8,46561.0,109.3256,109.4974,109.208,109.2532,46561.0
2021-01-14 09:30:00,122.04,122.04,120.8,121.4,44111.0,110.3747,110.3747,109.2532,109.7959,44111.0
2021-01-14 10:00:00,121.37,121.45,120.99,121.34,22881.0,109.7687,109.8411,109.4251,109.7416,22881.0
2021-01-14 10:30:00,121.31,121.55,120.3,120.3,27894.0,109.7145,109.9315,108.801,108.801,27894.0
2021-01-14 11:00:00,120.31,120.9,120.31,120.89,5708.0,108.8101,109.3437,108.8101,109.3346,5708.0
2021-01-14 11:30:00,120.84,121.0,120.45,121.0,12219.0,109.2894,109.4341,108.9367,109.4341,12219.0
2021-01-14 12:00:00,121.02,121.15,120.89,121.03,9831.0,109.4522,109.5698,109.3346,109.4612,9831.0
2021-01-14 12:30:00,121.02,121.14,120.85,121.07,6691.0,109.4522,109.5607,109.2984,109.4974,6691.0
2021-01-14 13:00:00,121.11,121.11,120.92,121.03,5639.0,109.5336,109.5336,109.3618,109.4612,5639.0
2021-01-14 13:30:00,121.02,121.23,120.96,121.1,7051.0,109.4522,109.6421,109.3979,109.5245,7051.0
2021-01-14 14:00:00,121.15,121.52,121.15,121.36,10730.0,109.5698,109.9044,109.5698,109.7597,10730.0
2021-01-14 14:30:00,121.37,121.45,120.94,121.11,12405.0,109.7687,109.8411,109.3798,109.5336,12405.0
2021-01-14 15:00:00,121.06,121.41,121.06,121.2,25669.0,109.4884,109.8049,109.4884,109.615,25669.0
2021-01-14 15:30:00,121.24,121.33,120.7,120.92,66719.0,109.6512,109.7326,109.1628,109.3618,66719.0
2021-01-15 09:30:00,120.32,121.48,120.11,121.13,76284.0,108.8191,109.8682,108.6292,109.5517,76284.0
2021-01-15 10:00:00,121.18,121.31,119.84,120.0,15946.0,109.5969,109.7145,108.385,108.5297,15946.0
2021-01-15 10:30:00,120.18,120.45,120.1,120.3,14172.0,108.6925,108.9367,108.6201,108.801,14172.0
2021-01-15 11:00:00,120.32,120.84,120.1,120.83,20649.0,108.8191,109.2894,108.6201,109.2804,20649.0
2021-01-15 11:30:00,120.82,121.06,120.55,120.79,16830.0,109.2713,109.4884,109.0271,109.2442,16830.0
2021-01-15 12:00:00,120.85,120.87,120.61,120.78,11579.0,109.2984,109.3165,109.0814,109.2351,11579.0
2021-01-15 12:30:00,120.78,121.15,120.78,121.06,9699.0,109.2351,109.5698,109.2351,109.4884,9699.0
2021-01-15 13:00:00,121.09,121.14,120.79,121.06,10353.0,109.5155,109.5607,109.2442,109.4884,10353.0
2021-01-15 13:30:00,121.08,121.21,121.01,121.17,9971.0,109.5065,109.624,109.4431,109.5879,9971.0
2021-01-15 14:00:00,121.17,121.41,121.08,121.39,13473.0,109.5879,109.8049,109.5065,109.7868,13473.0
2021-01-15 14:30:00,121.38,121.59,121.1,121.1,15770.0,109.7778,109.9677,109.5245,109.5245,15770.0
2021-01-15 15:00:00,121.14,121.49,121.01,121.28,15601.0,109.5607,109.8773,109.4431,109.6873,15601.0
2021-01-15 15:30:00,121.29,121.29,120.71,121.01,58513.0,109.6964,109.6964,109.1718,109.4431,58513.0
2021-01-19 09:30:00,121.4,121.77,120.9,121.04,37000.0,109.7959,110.1305,109.3437,109.4703,37000.0
2021-01-19 10:00:00,121.04,121.5,120.68,121.38,26299.0,109.4703,109.8863,109.1447,109.7778,26299.0
2021-01-19 10:30:00,121.4,121.71,121.29,121.53,16991.0,109.7959,110.0762,109.6964,109.9134,16991.0
2021-01-19 11:00:00,121.56,121.59,121.26,121.34,16874.0,109.9406,109.9677,109.6693,109.7416,16874.0
2021-01-19 11:30:00,121.3,121.6,121.05,121.51,14589.0,109.7054,109.9768,109.4793,109.8954,14589.0
2021-01-19 12:00:00,121.49,121.97,121.42,121.92,13331.0,109.8773,110.3114,109.814,110.2662,13331.0
2021-01-19 12:30:00,121.96,122.23,121.94,122.14,28303.0,110.3023,110.5465,110.2843,110.4651,28303.0
2021-01-19 13:00:00,122.14,122.62,122.11,122.53,25039.0,110.4651,110.8993,110.438,110.8179,25039.0
2021-01-19 13:30:00,122.55,123.31,122.55,123.23,33502.0,110.8359,111.5233,110.8359,111.4509,33502.0
2021-01-19 14:00:00,123.22,123.36,123.02,123.15,22881.0,111.4419,111.5685,111.261,111.3786,22881.0
2021-01-19 14:30:00,123.2,123.34,123.02,123.08,20543.0,111.4238,111.5504,111.261,111.3153,20543.0
2021-01-19 15:00:00,123.08,123.22,122.87,122.9,20164.0,111.3153,111.4419,111.1254,111.1525,20164.0
2021-01-19 15:30:00,122.91,122.92,122.66,122.69,53744.0,111.1615,111.1706,110.9354,110.9626,53744.0
2021-01-20 09:30:00,122.89,124.69,122.69,124.65,60930.0,111.1434,112.7714,110.9626,112.7352,60930.0
2021-01-20 10:00:00,124.6,125.0,124.38,124.55,20220.0,112.69,113.0518,112.491,112.6448,20220.0
2021-01-20 10:30:00,124.59,124.94,124.59,124.73,16528.0,112.681,112.9975,112.681,112.8076,16528.0
2021-01-20 11:00:00,124.63,124.63,123.98,124.11,18453.0,112.7171,112.7171,112.1293,112.2468,18453.0
2021-01-20 11:30:00,124.04,124.57,124.03,124.57,11853.0,112.1835,112.6629,112.1745,112.6629,11853.0
2021-01-20 12:00:00,124.61,124.76,124.6,124.62,15953.0,112.699,112.8347,112.69,112.7081,15953.0
2021-01-20 12:30:00,124.63,124.77,124.54,124.6,14812.0,112.7171,112.8437,112.6357,112.69,14812.0
2021-01-20 13:00:00,124.57,124.72,124.55,124.55,12167.0,112.6629,112.7985,112.6448,112.6448,12167.0
2021-01-20 13:30:00,124.53,124.66,124.42,124.66,11763.0,112.6267,112.7443,112.5272,112.7443,11763.0
2021-01-20 14:00:00,124.61,124.68,124.29,124.52,29012.0,112.699,112.7623,112.4096,112.6176,29012.0
2021-01-20 14:30:00,124.47,124.8,124.47,124.76,22561.0,112.5724,112.8709,112.5724,112.8347,22561.0
2021-01-20 15:00:00,124.7,124.7,124.35,124.42,17609.0,112.7804,112.7804,112.4639,112.5272,17609.0
2021-01-20 15:30:00,124.39,124.49,123.97,123.98,89596.0,112.5001,112.5905,112.1202,112.1293,89596.0
2021-01-21 09:30:00,124.16,124.63,123.41,123.56,44624.0,112.2921,112.7171,111.6137,111.7494,44624.0
2021-01-21 10:00:00,123.5,123.82,123.08,123.55,19112.0,111.6951,111.9846,111.3153,111.7404,19112.0
2021-01-21 10:30:00,123.53,123.59,123.29,123.4,9725.0,111.7223,111.7765,111.5052,111.6047,9725.0
2021-01-21 11:00:00,123.45,123.56,123.19,123.51,9134.0,111.6499,111.7494,111.4148,111.7042,9134.0
2021-01-21 11:30:00,123.5,123.68,123.35,123.6,7919.0,111.6951,111.8579,111.5595,111.7856,7919.0
2021-01-21 12:00:00,123.66,123.98,123.48,123.94,11912.0,111.8398,112.1293,111.6771,112.0931,11912.0
2021-01-21 12:30:00,123.88,123.88,123.59,123.73,10253.0,112.0388,112.0388,111.7765,111.9032,10253.0
2021-01-21 13:00:00,123.74,124.2,123.71,124.13,11721.0,111.9122,112.3282,111.8851,112.2649,11721.0
2021-01-21 13:30:00,124.18,124.42,124.13,124.36,9688.0,112.3101,112.5272,112.2649,112.4729,9688.0
2021-01-21 14:00:00,124.36,124.53,124.32,124.35,21608.0,112.4729,112.6267,112.4368,112.4639,21608.0
2021-01-21 14:30:00,124.34,124.4,124.14,124.21,18098.0,112.4548,112.5091,112.274,112.3373,18098.0
2021-01-21 15:00:00,124.16,124.28,124.04,124.23,23127.0,112.2921,112.4006,112.1835,112.3554,23127.0
2021-01-21 15:30:00,124.19,124.25,123.74,123.77,55092.0,112.3192,112.3735,111.9122,111.9393,55092.0
2021-01-22 09:30:00,123.01,123.44,122.81,123.05,21100.0,111.252,111.6409,111.0711,111.2882,21100.0
2021-01-22 10:00:00,122.95,123.17,122.8,122.84,8883.0,111.1977,111.3967,111.0621,111.0982,8883.0
2021-01-22 10:30:00,122.87,122.99,122.35,122.85,18815.0,111.1254,111.2339,110.6551,111.1073,18815.0
2021-01-22 11:00:00,122.98,123.11,122.79,122.95,8051.0,111.2248,111.3424,111.053,111.1977,8051.0
2021-01-22 11:30:00,122.95,123.63,122.95,123.53,9834.0,111.1977,111.8127,111.1977,111.7223,9834.0
2021-01-22 12:00:00,123.53,123.76,123.46,123.63,8060.0,111.7223,111.9303,111.659,111.8127,8060.0
2021-01-22 12:30:00,123.62,123.87,123.6,123.83,10233.0,111.8037,112.0298,111.7856,111.9936,10233.0
2021-01-22 13:00:00,123.85,123.98,123.74,123.94,11758.0,112.0117,112.1293,111.9122,112.0931,11758.0
2021-01-22 13:30:00,123.94,124.0,123.84,123.96,8214.0,112.0931,112.1473,112.0026,112.1112,8214.0
2021-01-22 14:00:00,123.85,123.85,123.31,123.52,21736.0,112.0117,112.0117,111.5233,111.7132,21736.0
2021-01-22 14:30:00,123.5,123.97,123.48,123.95,11592.0,111.6951,112.1202,111.6771,112.1021,11592.0
2021-01-22 15:00:00,124.0,124.01,123.64,123.8,13617.0,112.1473,112.1564,111.8218,111.9665,13617.0
2021-01-22 15:30:00,123.83,124.14,123.76,123.8,42056.0,111.9936,112.274,111.9303,111.9665,42056.0
2021-01-25 09:30:00,123.86,124.23,122.92,123.47,40837.0,112.0207,112.3554,111.1706,111.668,40837.0
2021-01-25 10:00:00,123.52,124.42,123.51,124.31,16352.0,111.7132,112.5272,111.7042,112.4277,16352.0
2021-01-25 10:30:00,124.27,124.81,123.27,123.27,34186.0,112.3915,112.8799,111.4871,111.4871,34186.0
2021-01-25 11:00:00,123.14,123.29,122.39,122.78,16444.0,111.3696,111.5052,110.6912,111.044,16444.0
2021-01-25 11:30:00,122.65,123.51,122.57,123.3,7652.0,110.9264,111.7042,110.854,111.5143,7652.0
2021-01-25 12:00:00,123.42,123.42,122.62,122.92,8743.0,111.6228,111.6228,110.8993,111.1706,8743.0
2021-01-25 12:30:00,122.87,123.11,122.59,122.72,8167.0,111.1254,111.3424,110.8721,110.9897,8167.0
2021-01-25 13:00:00,122.78,122.91,122.56,122.89,13313.0,111.044,111.1615,110.845,111.1434,13313.0
2021-01-25 13:30:00,122.9,123.24,122.84,123.14,8709.0,111.1525,111.46,111.0982,111.3696,8709.0
2021-01-25 14:00:00,123.1,123.22,122.95,123.15,11932.0,111.3334,111.4419,111.1977,111.3786,11932.0
2021-01-25 14:30:00,123.15,123.57,122.97,123.28,16562.0,111.3786,111.7585,111.2158,111.4962,16562.0
2021-01-25 15:00:00,123.25,123.38,122.99,123.0,13425.0,111.469,111.5866,111.2339,111.2429,13425.0
2021-01-25 15:30:00,123.0,123.57,122.98,123.51,45169.0,111.2429,111.7585,111.2248,111.7042,45169.0
2021-01-26 09:30:00,123.44,123.5,122.92,123.06,29727.0,111.6409,111.6951,111.1706,111.2972,29727.0
2021-01-26 10:00:00,122.95,123.08,122.19,122.35,16747.0,111.1977,111.3153,110.5104,110.6551,16747.0
2021-01-26 10:30:00,122.33,122.36,121.65,122.24,31852.0,110.637,110.6641,110.022,110.5556,31852.0
2021-01-26 11:00:00,122.2,122.25,121.74,121.94,8831.0,110.5194,110.5646,110.1034,110.2843,8831.0
2021-01-26 11:30:00,122.0,122.14,121.75,121.82,7103.0,110.3385,110.4651,110.1124,110.1757,7103.0
2021-01-26 12:00:00,121.74,121.92,121.65,121.88,11509.0,110.1034,110.2662,110.022,110.23,11509.0
2021-01-26 12:30:00,121.91,122.0,121.72,121.9,7091.0,110.2571,110.3385,110.0853,110.2481,7091.0
2021-01-26 13:00:00,121.81,122.36,121.8,121.98,10618.0,110.1667,110.6641,110.1576,110.3204,10618.0
2021-01-26 13:30:00,122.03,122.04,121.89,121.94,7358.0,110.3657,110.3747,110.239,110.2843,7358.0
2021-01-26 14:00:00,121.93,121.94,121.7,121.73,11019.0,110.2752,110.2843,110.0672,110.0943,11019.0
2021-01-26 14:30:00,121.68,121.78,121.26,121.52,18376.0,110.0491,110.1395,109.6693,109.9044,18376.0
2021-01-26 15:00:00,121.49,121.79,121.46,121.68,16531.0,109.8773,110.1486,109.8501,110.0491,16531.0
2021-01-26 15:30:00,121.65,121.87,121.34,121.4,61751.0,110.022,110.2209,109.7416,109.7959,61751.0
2021-01-27 09:30:00,120.68,120.68,118.2,119.05,62334.0,109.1447,109.1447,106.9017,107.6705,62334.0
2021-01-27 10:00:00,119.04,119.56,118.43,119.28,20508.0,107.6615,108.1317,107.1098,107.8785,20508.0
2021-01-27 10:30:00,119.35,119.38,118.48,119.15,21635.0,107.9418,107.969,107.155,107.7609,21635.0
2021-01-27 11:00:00,119.22,119.31,118.13,118.2,12053.0,107.8242,107.9056,106.8384,106.9017,12053.0
2021-01-27 11:30:00,118.21,118.21,117.01,117.03,20750.0,106.9108,106.9108,105.8255,105.8436,20750.0
2021-01-27 12:00:00,117.1,117.76,117.05,117.47,25970.0,105.9069,106.5038,105.8617,106.2415,25970.0
2021-01-27 12:30:00,117.41,118.4,117.38,118.35,11546.0,106.1873,107.0826,106.1601,107.0374,11546.0
2021-01-27 13:00:00,118.3,118.45,117.83,118.17,14775.0,106.9922,107.1278,106.5671,106.8746,14775.0
2021-01-27 13:30:00,118.09,118.23,117.67,117.86,14139.0,106.8023,106.9289,106.4224,106.5942,14139.0
2021-01-27 14:00:00,117.87,118.07,117.18,117.18,15026.0,106.6033,106.7842,105.9792,105.9792,15026.0
2021-01-27 14:30:00,117.2,117.6,116.68,116.75,30043.0,105.9973,106.3591,105.527,105.5903,30043.0
2021-01-27 15:00:00,116.71,117.07,116.56,116.67,32211.0,105.5542,105.8798,105.4185,105.518,32211.0
2021-01-27 15:30:00,116.65,117.49,116.48,117.4,101853.0,105.4999,106.2596,105.3462,106.1782,101853.0
2021-01-28 09:30:00,117.3,118.33,116.81,118.04,42130.0,106.0878,107.0193,105.6446,106.757,42130.0
2021-01-28 10:00:00,117.8,118.72,117.8,118.21,22114.0,106.54,107.372,106.54,106.9108,22114.0
2021-01-28 10:30:00,118.22,118.73,118.09,118.73,17414.0,106.9198,107.3811,106.8023,107.3811,17414.0
2021-01-28 11:00:00,118.76,119.32,118.33,118.51,26004.0,107.4082,107.9147,107.0193,107.1821,26004.0
2021-01-28 11:30:00,118.58,118.88,118.38,118.88,11429.0,107.2454,107.5167,107.0645,107.5167,11429.0
2021-01-28 12:00:00,119.01,119.38,118.83,118.83,10838.0,107.6343,107.969,107.4715,107.4715,10838.0
2021-01-28 12:30:00,118.9,119.05,118.74,118.78,14303.0,107.5348,107.6705,107.3901,107.4263,14303.0
2021-01-28 13:00:00,118.8,118.96,118.56,118.72,10149.0,107.4444,107.5891,107.2273,107.372,10149.0
2021-01-28 13:30:00,118.74,119.16,118.74,119.13,16000.0,107.3901,107.77,107.3901,107.7429,16000.0
2021-01-28 14:00:00,119.16,119.19,118.6,118.78,15630.0,107.77,107.7971,107.2635,107.4263,15630.0
2021-01-28 14:30:00,118.78,118.81,118.28,118.32,28102.0,107.4263,107.4534,106.9741,107.0103,28102.0
2021-01-28 15:00:00,118.32,118.35,118.01,118.16,34730.0,107.0103,107.0374,106.7299,106.8656,34730.0
2021-01-28 15:30:00,118.15,118.25,117.4,117.46,94446.0,106.8565,106.947,106.1782,106.2325,94446.0
2021-01-29 09:30:00,117.16,117.16,114.72,115.27,79117.0,105.9612,105.9612,103.7544,104.2518,79117.0
2021-01-29 10:00:00,115.37,115.9,115.29,115.64,21172.0,104.3423,104.8216,104.2699,104.5864,21172.0
2021-01-29 10:30:00,115.59,115.63,114.26,114.75,48559.0,104.5412,104.5774,103.3384,103.7815,48559.0
2021-01-29 11:00:00,114.77,115.09,114.28,114.29,43053.0,103.7996,104.089,103.3564,103.3655,43053.0
2021-01-29 11:30:00,114.26,114.7,113.59,114.68,64515.0,103.3384,103.7363,102.7324,103.7182,64515.0
2021-01-29 12:00:00,114.7,115.14,114.55,114.82,29496.0,103.7363,104.1342,103.6006,103.8448,29496.0
2021-01-29 12:30:00,114.82,114.9,114.13,114.26,48069.0,103.8448,103.9172,103.2208,103.3384,48069.0
2021-01-29 13:00:00,114.27,114.8,114.06,114.76,22158.0,103.3474,103.8267,103.1575,103.7906,22158.0
2021-01-29 13:30:00,114.77,114.97,114.44,114.64,22314.0,103.7996,103.9805,103.5011,103.682,22314.0
2021-01-29 14:00:00,114.64,115.17,114.64,114.83,23807.0,103.682,104.1614,103.682,103.8539,23807.0
2021-01-29 14:30:00,114.68,114.69,114.28,114.6,22719.0,103.7182,103.7273,103.3564,103.6459,22719.0
2021-01-29 15:00:00,114.62,115.67,114.62,115.49,29563.0,103.6639,104.6136,103.6639,104.4508,29563.0
2021-01-29 15:30:00,115.48,115.77,114.8,114.82,106353.0,104.4417,104.704,103.8267,103.8448,106353.0
2021-02-01 09:30:00,115.2,117.0,115.12,116.89,58672.0,104.1885,105.8164,104.1162,105.717,58672.0
2021-02-01 10:00:00,116.86,117.28,116.2,116.84,22299.0,105.6898,106.0697,105.0929,105.6717,22299.0
2021-02-01 10:30:00,116.72,116.91,115.85,115.85,18030.0,105.5632,105.7351,104.7764,104.7764,18030.0
2021-02-01 11:00:00,115.87,116.55,115.76,116.55,15882.0,104.7945,105.4095,104.695,105.4095,15882.0
2021-02-01 11:30:00,116.53,117.33,116.48,117.01,20521.0,105.3914,106.1149,105.3462,105.8255,20521.0
2021-02-01 12:00:00,117.06,117.36,116.92,116.93,12093.0,105.8707,106.142,105.7441,105.7531,12093.0
2021-02-01 12:30:00,116.86,116.92,116.64,116.9,11569.0,105.6898,105.7441,105.4909,105.726,11569.0
2021-02-01 13:00:00,116.92,116.92,116.55,116.64,11385.0,105.7441,105.7441,105.4095,105.4909,11385.0
2021-02-01 13:30:00,116.65,116.98,116.64,116.72,19568.0,105.4999,105.7984,105.4909,105.5632,19568.0
2021-02-01 14:00:00,116.71,117.01,116.65,116.94,12272.0,105.5542,105.8255,105.4999,105.7622,12272.0
2021-02-01 14:30:00,116.96,117.1,116.59,116.6,16293.0,105.7803,105.9069,105.4456,105.4547,16293.0
2021-02-01 15:00:00,116.64,116.99,116.63,116.97,23367.0,105.4909,105.8074,105.4818,105.7893,23367.0
2021-02-01 15:30:00,116.91,117.57,116.85,117.36,71465.0,105.7351,106.332,105.6808,106.142,71465.0
2021-02-02 09:30:00,118.34,119.05,117.67,118.6,42108.0,107.0284,107.6705,106.4224,107.2635,42108.0
2021-02-02 10:00:00,118.62,118.73,118.16,118.38,32236.0,107.2816,107.3811,106.8656,107.0645,32236.0
2021-02-02 10:30:00,118.46,118.59,118.19,118.43,34609.0,107.1369,107.2545,106.8927,107.1098,34609.0
2021-02-02 11:00:00,118.38,118.55,118.34,118.44,19217.0,107.0645,107.2183,107.0284,107.1188,19217.0
2021-02-02 11:30:00,118.48,118.88,118.39,118.53,30118.0,107.155,107.5167,107.0736,107.2002,30118.0
2021-02-02 12:00:00,118.55,118.78,118.2,118.21,26268.0,107.2183,107.4263,106.9017,106.9108,26268.0
2021-02-02 12:30:00,118.21,118.6,118.18,118.55,17258.0,106.9108,107.2635,106.8837,107.2183,17258.0
2021-02-02 13:00:00,118.56,118.77,118.51,118.63,14976.0,107.2273,107.4173,107.1821,107.2906,14976.0
2021-02-02 13:30:00,118.63,118.65,118.27,118.64,12347.0,107.2906,107.3087,106.9651,107.2997,12347.0
2021-02-02 14:00:00,118.58,118.69,118.43,118.59,17657.0,107.2454,107.3449,107.1098,107.2545,17657.0
2021-02-02 14:30:00,118.6,118.8,118.54,118.8,22823.0,107.2635,107.4444,107.2092,107.4444,22823.0
2021-02-02 15:00:00,118.77,118.77,118.48,118.72,38076.0,107.4173,107.4173,107.155,107.372,38076.0
2021-02-02 15:30:00,118.78,119.29,118.77,118.87,88563.0,107.4263,107.8876,107.4173,107.5077,88563.0
2021-02-03 09:30:00,118.71,119.44,118.55,118.88,30878.0,107.363,108.0232,107.2183,107.5167,30878.0
2021-02-03 10:00:00,118.88,118.88,118.36,118.52,15260.0,107.5167,107.5167,107.0465,107.1912,15260.0
2021-02-03 10:30:00,118.35,118.82,118.12,118.82,15036.0,107.0374,107.4625,106.8294,107.4625,15036.0
2021-02-03 11:00:00,118.87,118.87,118.51,118.75,8953.0,107.5077,107.5077,107.1821,107.3992,8953.0
2021-02-03 11:30:00,118.83,119.28,118.71,119.2,11095.0,107.4715,107.8785,107.363,107.8062,11095.0
2021-02-03 12:00:00,119.16,119.17,118.91,118.99,8978.0,107.77,107.779,107.5439,107.6162,8978.0
2021-02-03 12:30:00,118.93,119.47,118.89,119.46,6379.0,107.562,108.0504,107.5258,108.0413,6379.0
2021-02-03 13:00:00,119.45,119.49,119.32,119.36,7921.0,108.0323,108.0684,107.9147,107.9509,7921.0
2021-02-03 13:30:00,119.35,119.46,119.27,119.43,6150.0,107.9418,108.0413,107.8695,108.0142,6150.0
2021-02-03 14:00:00,119.42,119.65,119.28,119.37,7860.0,108.0051,108.2131,107.8785,107.9599,7860.0
2021-02-03 14:30:00,119.37,119.61,119.36,119.52,9394.0,107.9599,108.177,107.9509,108.0956,9394.0
2021-02-03 15:00:00,119.53,119.59,119.34,119.44,17994.0,108.1046,108.1589,107.9328,108.0232,17994.0
2021-02-03 15:30:00,119.44,119.46,118.94,119.01,59767.0,108.0232,108.0413,107.571,107.6343,59767.0
2021-02-04 09:30:00,119.5,119.65,118.68,119.56,29010.0,108.0775,108.2131,107.3359,108.1317,29010.0
2021-02-04 10:00:00,119.52,119.67,119.41,119.56,22588.0,108.0956,108.2312,107.9961,108.1317,22588.0
2021-02-04 10:30:00,119.56,119.78,119.36,119.67,14577.0,108.1317,108.3307,107.9509,108.2312,14577.0
2021-02-04 11:00:00,119.69,119.99,119.43,119.49,13074.0,108.2493,108.5206,108.0142,108.0684,13074.0
2021-02-04 11:30:00,119.48,119.55,119.06,119.1,9594.0,108.0594,108.1227,107.6795,107.7157,9594.0
2021-02-04 12:00:00,119.07,119.14,118.9,118.9,9498.0,107.6886,107.7519,107.5348,107.5348,9498.0
2021-02-04 12:30:00,118.9,119.12,118.55,118.62,11715.0,107.5348,107.7338,107.2183,107.2816,11715.0
2021-02-04 13:00:00,118.56,119.05,118.56,119.05,6500.0,107.2273,107.6705,107.2273,107.6705,6500.0
2021-02-04 13:30:00,119.05,119.11,118.89,119.03,5641.0,107.6705,107.7248,107.5258,107.6524,5641.0
2021-02-04 14:00:00,119.18,119.35,119.18,119.2,4227.0,107.7881,107.9418,107.7881,107.8062,4227.0
2021-02-04 14:30:00,119.24,119.58,119.23,119.53,8528.0,107.8423,108.1498,107.8333,108.1046,8528.0
2021-02-04 15:00:00,119.49,119.52,119.2,119.25,6462.0,108.0684,108.0956,107.8062,107.8514,6462.0
2021-02-04 15:30:00,119.26,119.38,119.08,119.26,54629.0,107.8604,107.969,107.6976,107.8604,54629.0
2021-02-05 09:30:00,120.17,120.85,119.44,120.46,24767.0,108.6834,109.2984,108.0232,108.9457,24767.0
2021-02-05 10:00:00,120.39,120.94,120.25,120.42,25359.0,108.8824,109.3798,108.7558,108.9095,25359.0
2021-02-05 10:30:00,120.13,120.48,119.97,120.13,15868.0,108.6473,108.9638,108.5026,108.6473,15868.0
2021-02-05 11:00:00,120.17,120.28,119.68,119.94,10419.0,108.6834,108.7829,108.2403,108.4754,10419.0
2021-02-05 11:30:00,120.08,120.38,119.93,120.25,15592.0,108.602,108.8734,108.4664,108.7558,15592.0
2021-02-05 12:00:00,120.23,120.65,120.12,120.61,10487.0,108.7377,109.1176,108.6382,109.0814,10487.0
2021-02-05 12:30:00,120.68,120.71,120.44,120.55,16367.0,109.1447,109.1718,108.9276,109.0271,16367.0
2021-02-05 13:00:00,120.54,120.54,120.38,120.46,10891.0,109.0181,109.0181,108.8734,108.9457,10891.0
2021-02-05 13:30:00,120.5,120.51,120.36,120.49,8943.0,108.9819,108.9909,108.8553,108.9729,8943.0
2021-02-05 14:00:00,120.5,120.63,120.39,120.41,14709.0,108.9819,109.0995,108.8824,108.9005,14709.0
2021-02-05 14:30:00,120.41,120.55,120.34,120.4,9370.0,108.9005,109.0271,108.8372,108.8915,9370.0
2021-02-05 15:00:00,120.41,120.73,120.33,120.49,13242.0,108.9005,109.1899,108.8281,108.9729,13242.0
2021-02-05 15:30:00,120.46,120.57,120.18,120.34,45039.0,108.9457,109.0452,108.6925,108.8372,45039.0
2021-02-08 09:30:00,120.34,120.84,119.79,120.68,43356.0,108.8372,109.2894,108.3398,109.1447,43356.0
2021-02-08 10:00:00,120.62,121.21,120.62,121.1,9838.0,109.0904,109.624,109.0904,109.5245,9838.0
2021-02-08 10:30:00,121.17,121.35,121.04,121.04,12581.0,109.5879,109.7507,109.4703,109.4703,12581.0
2021-02-08 11:00:00,121.11,121.17,120.92,121.08,12006.0,109.5336,109.5879,109.3618,109.5065,12006.0
2021-02-08 11:30:00,121.1,123.1,121.06,123.01,91689.0,109.5245,111.3334,109.4884,111.252,91689.0
2021-02-08 12:00:00,123.07,123.68,122.67,123.6,63775.0,111.3062,111.8579,110.9445,111.7856,63775.0
2021-02-08 12:30:00,123.62,123.99,123.43,123.69,58060.0,111.8037,112.1383,111.6318,111.867,58060.0
2021-02-08 13:00:00,123.67,124.21,123.56,123.77,57623.0,111.8489,112.3373,111.7494,111.9393,57623.0
2021-02-08 13:30:00,123.74,123.9,123.18,123.42,25036.0,111.9122,112.0569,111.4057,111.6228,25036.0
2021-02-08 14:00:00,123.41,124.74,123.41,123.71,58524.0,111.6137,112.8166,111.6137,111.8851,58524.0
2021-02-08 14:30:00,123.7,124.12,123.67,124.12,33299.0,111.876,112.2559,111.8489,112.2559,33299.0
2021-02-08 15:00:00,124.15,124.98,124.1,124.3,119206.0,112.283,113.0337,112.2378,112.4187,119206.0
2021-02-08 15:30:00,124.33,124.46,123.94,124.15,144165.0,112.4458,112.5634,112.0931,112.283,144165.0
2021-02-09 09:30:00,124.56,124.68,123.21,124.0,71042.0,112.6538,112.7623,111.4329,112.1473,71042.0
2021-02-09 10:00:00,123.97,124.35,123.96,124.02,47992.0,112.1202,112.4639,112.1112,112.1654,47992.0
2021-02-09 10:30:00,124.01,124.72,123.98,124.72,33295.0,112.1564,112.7985,112.1293,112.7985,33295.0
2021-02-09 11:00:00,124.74,124.9,124.03,124.3,23887.0,112.8166,112.9613,112.1745,112.4187,23887.0
2021-02-09 11:30:00,124.3,124.84,124.27,124.71,28731.0,112.4187,112.9071,112.3915,112.7895,28731.0
2021-02-09 12:00:00,124.64,124.9,124.41,124.83,35574.0,112.7262,112.9613,112.5182,112.898,35574.0
2021-02-09 12:30:00,124.86,125.45,124.82,125.25,219337.0,112.9251,113.4587,112.889,113.2779,219337.0
2021-02-09 13:00:00,125.23,126.16,125.06,125.96,90224.0,113.2598,114.1009,113.106,113.92,90224.0
2021-02-09 13:30:00,125.96,126.52,125.89,126.45,55434.0,113.92,114.4265,113.8567,114.3632,55434.0
2021-02-09 14:00:00,126.46,126.57,126.25,126.57,46931.0,114.3722,114.4717,114.1823,114.4717,46931.0
2021-02-09 14:30:00,126.64,126.64,125.9,126.45,32912.0,114.535,114.535,113.8657,114.3632,32912.0
2021-02-09 15:00:00,126.45,127.04,126.37,126.61,73984.0,114.3632,114.8968,114.2908,114.5079,73984.0
2021-02-09 15:30:00,126.61,127.15,126.06,126.14,106368.0,114.5079,114.9963,114.0104,114.0828,106368.0
2021-02-10 09:30:00,127.57,128.69,126.31,128.59,50531.0,115.3761,116.3891,114.2365,116.2986,50531.0
2021-02-10 10:00:00,128.8,129.27,128.19,128.19,57855.0,116.4885,116.9136,115.9368,115.9368,57855.0
2021-02-10 10:30:00,128.18,129.16,127.98,128.98,65229.0,115.9278,116.8141,115.7469,116.6513,65229.0
2021-02-10 11:00:00,128.98,128.98,127.96,127.96,48384.0,116.6513,116.6513,115.7288,115.7288,48384.0
2021-02-10 11:30:00,127.87,127.97,127.45,127.72,68704.0,115.6474,115.7379,115.2676,115.5118,68704.0
2021-02-10 12:00:00,127.72,127.81,127.09,127.45,40914.0,115.5118,115.5932,114.942,115.2676,40914.0
2021-02-10 12:30:00,127.43,127.84,127.11,127.68,26757.0,115.2495,115.6203,114.9601,115.4756,26757.0
2021-02-10 13:00:00,127.69,128.02,127.69,127.92,34716.0,115.4846,115.7831,115.4846,115.6927,34716.0
2021-02-10 13:30:00,127.92,128.05,127.75,127.75,16180.0,115.6927,115.8102,115.5389,115.5389,16180.0
2021-02-10 14:00:00,127.85,128.28,127.56,128.14,21924.0,115.6293,116.0182,115.3671,115.8916,21924.0
2021-02-10 14:30:00,128.25,128.74,128.09,128.5,38176.0,115.9911,116.4343,115.8464,116.2172,38176.0
2021-02-10 15:00:00,128.54,129.02,128.5,128.63,48056.0,116.2534,116.6875,116.2172,116.3348,48056.0
2021-02-10 15:30:00,128.66,128.81,127.87,128.15,126799.0,116.3619,116.4976,115.6474,115.9007,126799.0
2021-02-11 09:30:00,128.95,129.28,128.29,128.63,50179.0,116.6242,116.9227,116.0273,116.3348,50179.0
2021-02-11 10:00:00,128.52,129.65,128.5,129.65,28901.0,116.2353,117.2573,116.2172,117.2573,28901.0
2021-02-11 10:30:00,129.62,130.36,129.53,129.57,34509.0,117.2302,117.8994,117.1488,117.1849,34509.0
2021-02-11 11:00:00,129.49,129.64,128.98,129.18,16761.0,117.1126,117.2482,116.6513,116.8322,16761.0
2021-02-11 11:30:00,129.2,129.5,128.99,129.12,21024.0,116.8503,117.1216,116.6604,116.7779,21024.0
2021-02-11 12:00:00,129.12,129.12,128.36,128.47,73261.0,116.7779,116.7779,116.0906,116.1901,73261.0
2021-02-11 12:30:00,128.45,129.42,128.4,129.42,53616.0,116.172,117.0493,116.1268,117.0493,53616.0
2021-02-11 13:00:00,129.42,129.43,128.74,129.21,19227.0,117.0493,117.0583,116.4343,116.8593,19227.0
2021-02-11 13:30:00,129.27,129.35,128.97,129.13,11571.0,116.9136,116.986,116.6423,116.787,11571.0
2021-02-11 14:00:00,129.0,129.35,128.74,129.35,22383.0,116.6694,116.986,116.4343,116.986,22383.0
2021-02-11 14:30:00,129.31,129.31,129.02,129.26,17953.0,116.9498,116.9498,116.6875,116.9046,17953.0
2021-02-11 15:00:00,129.29,129.5,129.03,129.34,21934.0,116.9317,117.1216,116.6966,116.9769,21934.0
2021-02-11 15:30:00,129.38,129.5,129.09,129.43,48379.0,117.0131,117.1216,116.7508,117.0583,48379.0
2021-02-12 09:30:00,130.11,130.11,129.5,129.75,60623.0,117.6733,117.6733,117.1216,117.3477,60623.0
2021-02-12 10:00:00,129.72,130.7,129.72,130.61,28710.0,117.3206,118.2069,117.3206,118.1255,28710.0
2021-02-12 10:30:00,130.49,131.4,130.49,131.28,34915.0,118.017,118.84,118.017,118.7315,34915.0
2021-02-12 11:00:00,131.25,131.28,130.58,130.82,36275.0,118.7044,118.7315,118.0984,118.3155,36275.0
2021-02-12 11:30:00,130.77,130.77,130.06,130.16,33718.0,118.2702,118.2702,117.6281,117.7185,33718.0
2021-02-12 12:00:00,130.2,130.34,129.94,130.34,17880.0,117.7547,117.8813,117.5196,117.8813,17880.0
2021-02-12 12:30:00,130.27,130.56,130.23,130.38,25880.0,117.818,118.0803,117.7818,117.9175,25880.0
2021-02-12 13:00:00,130.37,130.41,129.77,130.08,14594.0,117.9085,117.9446,117.3658,117.6462,14594.0
2021-02-12 13:30:00,130.14,130.45,130.07,130.45,10681.0,117.7005,117.9808,117.6371,117.9808,10681.0
2021-02-12 14:00:00,130.4,130.45,130.16,130.43,24045.0,117.9356,117.9808,117.7185,117.9627,24045.0
2021-02-12 14:30:00,130.43,130.66,130.29,130.44,19443.0,117.9627,118.1707,117.8361,117.9718,19443.0
2021-02-12 15:00:00,130.37,130.51,130.3,130.5,18991.0,117.9085,118.0351,117.8452,118.026,18991.0
2021-02-12 15:30:00,130.5,130.89,130.34,130.69,68674.0,118.026,118.3788,117.8813,118.1979,68674.0
2021-02-16 09:30:00,131.37,132.7,131.05,132.38,76166.0,118.8129,120.0158,118.5235,119.7263,76166.0
2021-02-16 10:00:00,132.35,133.39,132.07,133.34,61675.0,119.6992,120.6398,119.446,120.5946,61675.0
2021-02-16 10:30:00,133.37,133.43,132.31,132.43,45129.0,120.6217,120.676,119.663,119.7716,45129.0
2021-02-16 11:00:00,132.5,132.78,132.32,132.47,45349.0,119.8349,120.0881,119.6721,119.8077,45349.0
2021-02-16 11:30:00,132.43,132.91,132.4,132.54,37842.0,119.7716,120.2057,119.7444,119.871,37842.0
2021-02-16 12:00:00,132.49,132.67,132.26,132.54,112697.0,119.8258,119.9886,119.6178,119.871,112697.0
2021-02-16 12:30:00,132.55,132.71,132.38,132.65,38983.0,119.8801,120.0248,119.7263,119.9705,38983.0
2021-02-16 13:00:00,132.61,132.7,132.49,132.64,52346.0,119.9344,120.0158,119.8258,119.9615,52346.0
2021-02-16 13:30:00,132.6,132.88,132.47,132.8,36430.0,119.9253,120.1785,119.8077,120.1062,36430.0
2021-02-16 14:00:00,132.84,133.07,132.76,133.03,22685.0,120.1424,120.3504,120.07,120.3142,22685.0
2021-02-16 14:30:00,132.99,133.14,132.61,132.61,48282.0,120.278,120.4137,119.9344,119.9344,48282.0
2021-02-16 15:00:00,132.6,132.78,132.46,132.71,90458.0,119.9253,120.0881,119.7987,120.0248,90458.0
2021-02-16 15:30:00,132.73,132.89,132.19,132.46,162307.0,120.0429,120.1876,119.5545,119.7987,162307.0
2021-02-17 09:30:00,132.32,132.96,129.57,131.53,127078.0,119.6721,120.2509,117.1849,118.9576,127078.0
2021-02-17 10:00:00,131.86,132.45,131.03,131.5,64529.0,119.256,119.7896,118.5054,118.9305,64529.0
2021-02-17 10:30:00,131.44,132.15,130.81,131.35,75245.0,118.8762,119.5183,118.3064,118.7948,75245.0
2021-02-17 11:00:00,131.35,131.46,129.89,130.83,134009.0,118.7948,118.8943,117.4743,118.3245,134009.0
2021-02-17 11:30:00,130.75,130.93,130.63,130.75,60641.0,118.2521,118.4149,118.1436,118.2521,60641.0
2021-02-17 12:00:00,130.76,130.84,130.33,130.63,47315.0,118.2612,118.3335,117.8723,118.1436,47315.0
2021-02-17 12:30:00,130.68,130.69,129.68,129.92,76310.0,118.1888,118.1979,117.2844,117.5015,76310.0
2021-02-17 13:00:00,129.97,129.97,129.42,129.61,44053.0,117.5467,117.5467,117.0493,117.2211,44053.0
2021-02-17 13:30:00,129.56,129.59,128.47,128.95,71902.0,117.1759,117.203,116.1901,116.6242,71902.0
2021-02-17 14:00:00,128.95,129.38,128.95,129.0,25433.0,116.6242,117.0131,116.6242,116.6694,25433.0
2021-02-17 14:30:00,128.99,130.3,128.93,130.19,63077.0,116.6604,117.8452,116.6061,117.7457,63077.0
2021-02-17 15:00:00,130.2,130.2,129.43,129.8,90425.0,117.7547,117.7547,117.0583,117.3929,90425.0
2021-02-17 15:30:00,129.83,129.88,129.24,129.52,192756.0,117.4201,117.4653,116.8865,117.1397,192756.0
2021-02-18 09:30:00,129.55,131.42,128.93,129.27,166429.0,117.1668,118.8581,116.6061,116.9136,166429.0
2021-02-18 10:00:00,129.21,129.27,128.2,128.53,81840.0,116.8593,116.9136,115.9459,116.2443,81840.0
2021-02-18 10:30:00,128.46,128.69,128.06,128.12,57579.0,116.181,116.3891,115.8193,115.8735,57579.0
2021-02-18 11:00:00,128.07,128.23,127.22,127.42,93039.0,115.8283,115.973,115.0596,115.2404,93039.0
2021-02-18 11:30:00,127.34,127.4,126.85,127.01,50084.0,115.1681,115.2224,114.7249,114.8696,50084.0
2021-02-18 12:00:00,127.01,127.19,126.77,126.84,39518.0,114.8696,115.0324,114.6526,114.7159,39518.0
2021-02-18 12:30:00,126.84,127.04,126.73,126.85,24095.0,114.7159,114.8968,114.6164,114.7249,24095.0
2021-02-18 13:00:00,126.88,127.53,126.88,127.44,22060.0,114.7521,115.3399,114.7521,115.2585,22060.0
2021-02-18 13:30:00,127.45,127.58,127.2,127.34,23737.0,115.2676,115.3852,115.0415,115.1681,23737.0
2021-02-18 14:00:00,127.35,127.81,127.33,127.79,37623.0,115.1771,115.5932,115.159,115.5751,37623.0
2021-02-18 14:30:00,127.79,128.2,127.77,128.19,46331.0,115.5751,115.9459,115.557,115.9368,46331.0
2021-02-18 15:00:00,128.16,128.16,127.72,127.86,74341.0,115.9097,115.9097,115.5118,115.6384,74341.0
2021-02-18 15:30:00,127.86,127.96,127.49,127.59,155916.0,115.6384,115.7288,115.3038,115.3942,155916.0
2021-02-19 09:30:00,128.4,128.6,127.66,128.45,67115.0,116.1268,116.3077,115.4575,116.172,67115.0
2021-02-19 10:00:00,128.46,128.51,127.98,128.13,38853.0,116.181,116.2263,115.7469,115.8826,38853.0
2021-02-19 10:30:00,128.13,128.41,127.9,128.02,52442.0,115.8826,116.1358,115.6746,115.7831,52442.0
2021-02-19 11:00:00,128.0,128.28,127.99,128.11,31683.0,115.765,116.0182,115.756,115.8645,31683.0
2021-02-19 11:30:00,128.07,128.46,127.98,128.17,29615.0,115.8283,116.181,115.7469,115.9188,29615.0
2021-02-19 12:00:00,128.21,128.3,127.97,128.03,24926.0,115.9549,116.0363,115.7379,115.7921,24926.0
2021-02-19 12:30:00,128.04,128.24,128.01,128.09,21323.0,115.8012,115.9821,115.774,115.8464,21323.0
2021-02-19 13:00:00,128.06,128.28,128.03,128.14,21858.0,115.8193,116.0182,115.7921,115.8916,21858.0
2021-02-19 13:30:00,128.12,128.84,128.06,128.83,20159.0,115.8735,116.5247,115.8193,116.5157,20159.0
2021-02-19 14:00:00,128.83,128.91,128.35,128.36,28226.0,116.5157,116.588,116.0815,116.0906,28226.0
2021-02-19 14:30:00,128.44,128.63,128.15,128.23,24607.0,116.1629,116.3348,115.9007,115.973,24607.0
2021-02-19 15:00:00,128.28,128.51,128.19,128.33,26874.0,116.0182,116.2263,115.9368,116.0635,26874.0
2021-02-19 15:30:00,128.33,128.55,127.88,127.99,74162.0,116.0635,116.2624,115.6565,115.756,74162.0
2021-02-22 09:30:00,127.9,128.17,127.33,127.73,42234.0,115.6746,115.9188,115.159,115.5208,42234.0
2021-02-22 10:00:00,127.81,128.22,127.68,127.99,27627.0,115.5932,115.964,115.4756,115.756,27627.0
2021-02-22 10:30:00,128.08,128.22,127.64,127.79,35212.0,115.8374,115.964,115.4394,115.5751,35212.0
2021-02-22 11:00:00,127.8,128.0,127.37,127.97,74988.0,115.5841,115.765,115.1952,115.7379,74988.0
2021-02-22 11:30:00,128.0,128.09,127.44,127.64,28374.0,115.765,115.8464,115.2585,115.4394,28374.0
2021-02-22 12:00:00,127.63,127.77,127.6,127.72,18931.0,115.4304,115.557,115.4032,115.5118,18931.0
2021-02-22 12:30:00,127.66,128.22,127.62,128.22,16835.0,115.4575,115.964,115.4213,115.964,16835.0
2021-02-22 13:00:00,128.18,128.18,127.72,127.87,11957.0,115.9278,115.9278,115.5118,115.6474,11957.0
2021-02-22 13:30:00,127.86,128.04,127.7,127.78,22062.0,115.6384,115.8012,115.4937,115.566,22062.0
2021-02-22 14:00:00,127.81,127.89,127.7,127.84,21851.0,115.5932,115.6655,115.4937,115.6203,21851.0
2021-02-22 14:30:00,127.81,127.87,127.72,127.8,17686.0,115.5932,115.6474,115.5118,115.5841,17686.0
2021-02-22 15:00:00,127.78,127.82,127.68,127.75,43168.0,115.566,115.6022,115.4756,115.5389,43168.0
2021-02-22 15:30:00,127.76,127.97,127.59,127.65,97561.0,115.5479,115.7379,115.3942,115.4485,97561.0
2021-02-23 09:30:00,126.08,127.1,125.68,126.28,91361.0,114.0285,114.951,113.6668,114.2094,91361.0
2021-02-23 10:00:00,126.06,126.12,124.93,125.21,58075.0,114.0104,114.0647,112.9885,113.2417,58075.0
2021-02-23 10:30:00,125.22,126.22,125.22,125.95,40517.0,113.2507,114.1551,113.2507,113.911,40517.0
2021-02-23 11:00:00,126.03,126.29,125.26,125.26,27122.0,113.9833,114.2185,113.2869,113.2869,27122.0
2021-02-23 11:30:00,125.35,125.38,124.42,124.61,67088.0,113.3683,113.3954,112.5272,112.699,67088.0
2021-02-23 12:00:00,124.58,125.18,124.25,124.98,69100.0,112.6719,113.2146,112.3735,113.0337,69100.0
2021-02-23 12:30:00,124.97,125.65,124.94,125.42,30215.0,113.0246,113.6396,112.9975,113.4316,30215.0
2021-02-23 13:00:00,125.38,126.19,125.34,126.07,31973.0,113.3954,114.128,113.3593,114.0195,31973.0
2021-02-23 13:30:00,126.11,126.27,125.92,126.1,17111.0,114.0557,114.2004,113.8838,114.0466,17111.0
2021-02-23 14:00:00,126.09,126.29,125.96,126.29,25723.0,114.0376,114.2185,113.92,114.2185,25723.0
2021-02-23 14:30:00,126.27,126.27,125.62,126.26,26515.0,114.2004,114.2004,113.6125,114.1913,26515.0
2021-02-23 15:00:00,126.3,126.72,126.17,126.64,39220.0,114.2275,114.6074,114.1099,114.535,39220.0
2021-02-23 15:30:00,126.65,126.83,125.92,126.08,129914.0,114.544,114.7068,113.8838,114.0285,129914.0
2021-02-24 09:30:00,125.5,126.87,125.17,126.46,38331.0,113.504,114.743,113.2055,114.3722,38331.0
2021-02-24 10:00:00,126.54,127.45,126.48,127.37,16769.0,114.4446,115.2676,114.3903,115.1952,16769.0
2021-02-24 10:30:00,127.29,127.5,126.99,127.36,20019.0,115.1229,115.3128,114.8515,115.1862,20019.0
2021-02-24 11:00:00,127.38,128.23,127.35,127.99,20684.0,115.2043,115.973,115.1771,115.756,20684.0
2021-02-24 11:30:00,128.0,128.51,128.0,128.22,26796.0,115.765,116.2263,115.765,115.964,26796.0
2021-02-24 12:00:00,128.25,128.57,128.19,128.44,7843.0,115.9911,116.2805,115.9368,116.1629,7843.0
2021-02-24 12:30:00,128.59,128.79,128.48,128.61,7714.0,116.2986,116.4795,116.1991,116.3167,7714.0
2021-02-24 13:00:00,128.63,128.97,128.57,128.79,9491.0,116.3348,116.6423,116.2805,116.4795,9491.0
2021-02-24 13:30:00,128.8,129.24,128.8,129.05,27277.0,116.4885,116.8865,116.4885,116.7146,27277.0
2021-02-24 14:00:00,129.12,129.14,128.59,128.77,12799.0,116.7779,116.796,116.2986,116.4614,12799.0
2021-02-24 14:30:00,128.78,128.87,128.29,128.3,9740.0,116.4704,116.5518,116.0273,116.0363,9740.0
2021-02-24 15:00:00,128.33,128.44,128.21,128.35,16196.0,116.0635,116.1629,115.9549,116.0815,16196.0
2021-02-24 15:30:00,128.33,128.53,128.23,128.46,64781.0,116.0635,116.2443,115.973,116.181,64781.0
2021-02-25 09:30:00,128.24,128.39,127.78,128.39,17813.0,115.9821,116.1177,115.566,116.1177,17813.0
2021-02-25 10:00:00,128.44,128.44,127.34,127.34,13025.0,116.1629,116.1629,115.1681,115.1681,13025.0
2021-02-25 10:30:00,127.32,127.38,126.84,127.16,13982.0,115.15,115.2043,114.7159,115.0053,13982.0
2021-02-25 11:00:00,127.18,127.46,127.01,127.02,11646.0,115.0234,115.2766,114.8696,114.8787,11646.0
2021-02-25 11:30:00,126.94,126.95,125.89,125.96,9645.0,114.8063,114.8154,113.8567,113.92,9645.0
2021-02-25 12:00:00,125.9,126.57,125.9,126.1,14023.0,113.8657,114.4717,113.8657,114.0466,14023.0
2021-02-25 12:30:00,126.18,126.18,125.14,125.14,14564.0,114.119,114.119,113.1784,113.1784,14564.0
2021-02-25 13:00:00,125.12,125.97,124.93,125.88,32020.0,113.1603,113.929,112.9885,113.8476,32020.0
2021-02-25 13:30:00,125.82,125.93,125.05,125.35,10302.0,113.7934,113.8929,113.097,113.3683,10302.0
2021-02-25 14:00:00,125.52,125.67,125.39,125.53,27473.0,113.5221,113.6577,113.4045,113.5311,27473.0
2021-02-25 14:30:00,125.49,125.49,124.86,124.94,17453.0,113.4949,113.4949,112.9251,112.9975,17453.0
2021-02-25 15:00:00,124.96,125.08,124.19,124.21,17476.0,113.0156,113.1241,112.3192,112.3373,17476.0
2021-02-25 15:30:00,124.14,124.82,123.89,124.3,68934.0,112.274,112.889,112.0479,112.4187,68934.0
2021-02-26 09:30:00,124.17,125.56,124.05,124.56,67757.0,112.3011,113.5582,112.1926,112.6538,67757.0
2021-02-26 10:00:00,124.43,124.66,123.57,123.57,33003.0,112.5362,112.7443,111.7585,111.7585,33003.0
2021-02-26 10:30:00,123.52,124.7,123.51,124.62,22472.0,111.7132,112.7804,111.7042,112.7081,22472.0
2021-02-26 11:00:00,124.57,124.86,124.03,124.24,20005.0,112.6629,112.9251,112.1745,112.3644,20005.0
2021-02-26 11:30:00,124.26,124.89,124.19,124.26,15278.0,112.3825,112.9523,112.3192,112.3825,15278.0
2021-02-26 12:00:00,124.4,125.04,124.36,124.89,15382.0,112.5091,113.0879,112.4729,112.9523,15382.0
2021-02-26 12:30:00,124.94,125.0,124.52,124.52,18259.0,112.9975,113.0518,112.6176,112.6176,18259.0
2021-02-26 13:00:00,124.49,125.2,124.35,125.0,17603.0,112.5905,113.2326,112.4639,113.0518,17603.0
2021-02-26 13:30:00,124.99,124.99,124.01,124.1,11426.0,113.0427,113.0427,112.1564,112.2378,11426.0
2021-02-26 14:00:00,124.03,124.26,123.6,123.78,12505.0,112.1745,112.3825,111.7856,111.9484,12505.0
2021-02-26 14:30:00,123.83,124.08,123.57,123.98,22496.0,111.9936,112.2197,111.7585,112.1293,22496.0
2021-02-26 15:00:00,123.96,124.53,123.87,124.09,20795.0,112.1112,112.6267,112.0298,112.2287,20795.0
2021-02-26 15:30:00,123.97,124.77,123.8,124.02,66486.0,112.1202,112.8437,111.9665,112.1654,66486.0
2021-03-01 09:30:00,125.19,127.47,125.07,127.47,85123.0,113.2236,115.2857,113.1151,115.2857,85123.0
2021-03-01 10:00:00,127.36,128.23,127.2,127.73,54463.0,115.1862,115.973,115.0415,115.5208,54463.0
2021-03-01 10:30:00,127.73,128.59,127.73,127.91,42639.0,115.5208,116.2986,115.5208,115.6836,42639.0
2021-03-01 11:00:00,127.97,128.09,127.64,127.73,19879.0,115.7379,115.8464,115.4394,115.5208,19879.0
2021-03-01 11:30:00,127.66,128.18,127.62,128.08,20139.0,115.4575,115.9278,115.4213,115.8374,20139.0
2021-03-01 12:00:00,128.06,128.35,127.87,128.08,18439.0,115.8193,116.0815,115.6474,115.8374,18439.0
2021-03-01 12:30:00,128.0,128.08,127.83,127.86,16451.0,115.765,115.8374,115.6113,115.6384,16451.0
2021-03-01 13:00:00,127.8,128.2,127.66,128.2,17012.0,115.5841,115.9459,115.4575,115.9459,17012.0
2021-03-01 13:30:00,128.25,128.81,128.25,128.68,37588.0,115.9911,116.4976,115.9911,116.38,37588.0
2021-03-01 14:00:00,128.72,129.03,128.6,128.84,77373.0,116.4162,116.6966,116.3077,116.5247,77373.0
2021-03-01 14:30:00,128.9,128.92,128.49,128.49,37204.0,116.579,116.5971,116.2082,116.2082,37204.0
2021-03-01 15:00:00,128.5,128.62,128.23,128.34,24089.0,116.2172,116.3257,115.973,116.0725,24089.0
2021-03-01 15:30:00,128.36,128.44,127.96,128.28,87120.0,116.0906,116.1629,115.7288,116.0182,87120.0
2021-03-02 09:30:00,128.79,128.79,127.03,127.73,31988.0,116.4795,116.4795,114.8877,115.5208,31988.0
2021-03-02 10:00:00,127.71,127.95,127.48,127.59,22250.0,115.5027,115.7198,115.2947,115.3942,22250.0
2021-03-02 10:30:00,127.41,127.77,127.18,127.38,34531.0,115.2314,115.557,115.0234,115.2043,34531.0
2021-03-02 11:00:00,127.37,127.75,127.08,127.23,44824.0,115.1952,115.5389,114.9329,115.0686,44824.0
2021-03-02 11:30:00,127.23,127.3,126.57,126.73,21925.0,115.0686,115.1319,114.4717,114.6164,21925.0
2021-03-02 12:00:00,126.73,127.36,126.67,127.32,21349.0,114.6164,115.1862,114.5621,115.15,21349.0
2021-03-02 12:30:00,127.32,127.5,127.24,127.24,12153.0,115.15,115.3128,115.0776,115.0776,12153.0
2021-03-02 13:00:00,127.3,127.74,127.3,127.67,18501.0,115.1319,115.5299,115.1319,115.4665,18501.0
2021-03-02 13:30:00,127.7,128.12,127.7,127.9,16359.0,115.4937,115.8735,115.4937,115.6746,16359.0
2021-03-02 14:00:00,128.02,128.05,127.44,127.44,12867.0,115.7831,115.8102,115.2585,115.2585,12867.0
2021-03-02 14:30:00,127.32,127.83,127.31,127.76,12481.0,115.15,115.6113,115.141,115.5479,12481.0
2021-03-02 15:00:00,127.76,127.9,127.43,127.68,19965.0,115.5479,115.6746,115.2495,115.4756,19965.0
2021-03-02 15:30:00,127.7,127.72,126.7,127.01,123518.0,115.4937,115.5118,114.5893,114.8696,123518.0
2021-03-03 09:30:00,126.58,126.97,125.4,125.48,59671.0,114.4807,114.8335,113.4135,113.4859,59671.0
2021-03-03 10:00:00,125.33,125.54,124.48,124.59,51125.0,113.3502,113.5401,112.5815,112.681,51125.0
2021-03-03 10:30:00,124.55,125.1,124.42,125.04,44750.0,112.6448,113.1422,112.5272,113.0879,44750.0
2021-03-03 11:00:00,125.06,125.89,125.06,125.89,26405.0,113.106,113.8567,113.106,113.8567,26405.0
2021-03-03 11:30:00,126.0,126.18,125.6,125.8,20860.0,113.9562,114.119,113.5944,113.7753,20860.0
2021-03-03 12:00:00,125.76,126.0,125.6,125.71,17053.0,113.7391,113.9562,113.5944,113.6939,17053.0
2021-03-03 12:30:00,125.73,125.93,125.45,125.45,10886.0,113.712,113.8929,113.4587,113.4587,10886.0
2021-03-03 13:00:00,125.5,125.83,125.28,125.71,20038.0,113.504,113.8024,113.305,113.6939,20038.0
2021-03-03 13:30:00,125.65,125.65,124.94,125.07,31509.0,113.6396,113.6396,112.9975,113.1151,31509.0
2021-03-03 14:00:00,125.24,125.31,124.59,124.79,23674.0,113.2688,113.3321,112.681,112.8618,23674.0
2021-03-03 14:30:00,124.72,124.8,124.34,124.7,27737.0,112.7985,112.8709,112.4548,112.7804,27737.0
2021-03-03 15:00:00,124.68,124.69,124.21,124.41,30361.0,112.7623,112.7714,112.3373,112.5182,30361.0
2021-03-03 15:30:00,124.4,124.71,123.71,123.81,116608.0,112.5091,112.7895,111.8851,111.9755,116608.0
2021-03-04 09:30:00,124.51,126.42,121.55,121.55,51315.0,112.6086,114.336,109.9315,109.9315,51315.0
2021-03-04 10:00:00,121.56,121.85,120.41,120.5,34168.0,109.9406,110.2029,108.9005,108.9819,34168.0
2021-03-04 10:30:00,120.44,121.57,120.43,121.23,33710.0,108.9276,109.9496,108.9186,109.6421,33710.0
2021-03-04 11:00:00,121.32,121.49,120.63,120.95,27945.0,109.7235,109.8773,109.0995,109.3889,27945.0
2021-03-04 11:30:00,121.11,121.93,120.82,121.93,14717.0,109.5336,110.2752,109.2713,110.2752,14717.0
2021-03-04 12:00:00,121.94,122.18,120.79,120.95,23620.0,110.2843,110.5013,109.2442,109.3889,23620.0
2021-03-04 12:30:00,120.77,121.37,120.72,120.79,37315.0,109.2261,109.7687,109.1809,109.2442,37315.0
2021-03-04 13:00:00,120.9,121.21,119.52,119.7,39411.0,109.3437,109.624,108.0956,108.2584,39411.0
2021-03-04 13:30:00,119.77,119.81,118.35,118.35,22010.0,108.3217,108.3579,107.0374,107.0374,22010.0
2021-03-04 14:00:00,118.36,119.54,117.74,119.54,40413.0,107.0465,108.1137,106.4857,108.1137,40413.0
2021-03-04 14:30:00,119.44,119.93,119.04,119.89,25177.0,108.0232,108.4664,107.6615,108.4302,25177.0
2021-03-04 15:00:00,119.91,120.12,119.3,119.66,38711.0,108.4483,108.6382,107.8966,108.2222,38711.0
2021-03-04 15:30:00,119.62,120.2,119.54,119.86,59398.0,108.186,108.7106,108.1137,108.4031,59398.0
2021-03-05 09:30:00,121.16,122.0,119.55,120.66,29382.0,109.5788,110.3385,108.1227,109.1266,29382.0
2021-03-05 10:00:00,120.65,120.97,119.63,119.78,47597.0,109.1176,109.407,108.1951,108.3307,47597.0
2021-03-05 10:30:00,119.72,119.96,119.01,119.34,20704.0,108.2765,108.4935,107.6343,107.9328,20704.0
2021-03-05 11:00:00,119.37,119.37,117.76,117.9,37509.0,107.9599,107.9599,106.5038,106.6304,37509.0
2021-03-05 11:30:00,118.06,118.45,118.02,118.38,44992.0,106.7751,107.1278,106.739,107.0645,44992.0
2021-03-05 12:00:00,118.33,119.34,118.28,119.34,36406.0,107.0193,107.9328,106.9741,107.9328,36406.0
2021-03-05 12:30:00,119.4,120.7,119.39,120.38,18261.0,107.987,109.1628,107.978,108.8734,18261.0
2021-03-05 13:00:00,120.38,121.54,120.19,121.42,24391.0,108.8734,109.9225,108.7015,109.814,24391.0
2021-03-05 13:30:00,121.57,121.88,121.08,121.62,15220.0,109.9496,110.23,109.5065,109.9948,15220.0
2021-03-05 14:00:00,121.65,121.86,120.9,121.62,18309.0,110.022,110.2119,109.3437,109.9948,18309.0
2021-03-05 14:30:00,121.45,122.02,121.32,121.86,18128.0,109.8411,110.3566,109.7235,110.2119,18128.0
2021-03-05 15:00:00,121.93,122.07,121.52,121.69,27865.0,110.2752,110.4018,109.9044,110.0582,27865.0
2021-03-05 15:30:00,121.7,122.78,121.61,122.43,85543.0,110.0672,111.044,109.9858,110.7274,85543.0
2021-03-08 09:30:00,123.24,123.26,121.43,122.73,60069.0,111.46,111.4781,109.823,110.9987,60069.0
2021-03-08 10:00:00,122.58,123.0,122.28,122.68,25229.0,110.8631,111.2429,110.5918,110.9535,25229.0
2021-03-08 10:30:00,122.66,122.9,122.36,122.47,37804.0,110.9354,111.1525,110.6641,110.7636,37804.0
2021-03-08 11:00:00,122.47,123.53,122.47,123.53,22648.0,110.7636,111.7223,110.7636,111.7223,22648.0
2021-03-08 11:30:00,123.55,123.56,122.91,122.97,13971.0,111.7404,111.7494,111.1615,111.2158,13971.0
2021-03-08 12:00:00,122.97,123.24,122.68,123.23,25643.0,111.2158,111.46,110.9535,111.4509,25643.0
2021-03-08 12:30:00,123.4,123.93,123.4,123.73,15342.0,111.6047,112.084,111.6047,111.9032,15342.0
2021-03-08 13:00:00,123.7,123.91,123.66,123.83,16018.0,111.876,112.066,111.8398,111.9936,16018.0
2021-03-08 13:30:00,123.84,123.97,123.2,123.33,16351.0,112.0026,112.1202,111.4238,111.5414,16351.0
2021-03-08 14:00:00,123.34,123.89,123.28,123.72,11069.0,111.5504,112.0479,111.4962,111.8941,11069.0
2021-03-08 14:30:00,123.73,123.77,123.14,123.47,12304.0,111.9032,111.9393,111.3696,111.668,12304.0
2021-03-08 15:00:00,123.45,123.46,122.87,122.88,23006.0,111.6499,111.659,111.1254,111.1344,23006.0
2021-03-08 15:30:00,122.88,123.27,122.46,122.49,58920.0,111.1344,111.4871,110.7546,110.7817,58920.0
2021-03-09 09:30:00,123.5,124.91,122.68,124.91,49905.0,111.6951,112.9704,110.9535,112.9704,49905.0
2021-03-09 10:00:00,124.81,125.4,124.63,125.11,20075.0,112.8799,113.4135,112.7171,113.1512,20075.0
2021-03-09 10:30:00,125.14,125.81,124.68,125.57,37610.0,113.1784,113.7843,112.7623,113.5673,37610.0
2021-03-09 11:00:00,125.6,126.25,125.43,126.05,45253.0,113.5944,114.1823,113.4407,114.0014,45253.0
2021-03-09 11:30:00,126.25,126.25,125.93,126.23,23899.0,114.1823,114.1823,113.8929,114.1642,23899.0
2021-03-09 12:00:00,126.26,126.45,126.21,126.45,39283.0,114.1913,114.3632,114.1461,114.3632,39283.0
2021-03-09 12:30:00,126.41,126.45,126.09,126.33,23754.0,114.327,114.3632,114.0376,114.2546,23754.0
2021-03-09 13:00:00,126.33,126.55,126.29,126.34,18462.0,114.2546,114.4536,114.2185,114.2637,18462.0
2021-03-09 13:30:00,126.42,126.64,126.32,126.41,7499.0,114.336,114.535,114.2456,114.327,7499.0
2021-03-09 14:00:00,126.45,126.55,125.93,125.93,8340.0,114.3632,114.4536,113.8929,113.8929,8340.0
2021-03-09 14:30:00,125.91,126.39,125.81,126.11,44169.0,113.8748,114.3089,113.7843,114.0557,44169.0
2021-03-09 15:00:00,126.16,126.54,126.01,126.09,40267.0,114.1009,114.4446,113.9652,114.0376,40267.0
2021-03-09 15:30:00,126.07,126.09,125.23,125.23,105075.0,114.0195,114.0376,113.2598,113.2598,105075.0
2021-03-10 09:30:00,125.94,127.18,125.86,127.0,46375.0,113.9019,115.0234,113.8296,114.8606,46375.0
2021-03-10 10:00:00,127.06,127.08,126.35,126.35,23692.0,114.9149,114.9329,114.2727,114.2727,23692.0
2021-03-10 10:30:00,126.37,126.98,126.33,126.76,33975.0,114.2908,114.8425,114.2546,114.6435,33975.0
2021-03-10 11:00:00,126.84,127.2,126.78,127.13,17147.0,114.7159,115.0415,114.6616,114.9782,17147.0
2021-03-10 11:30:00,127.14,127.68,126.95,127.36,38908.0,114.9872,115.4756,114.8154,115.1862,38908.0
2021-03-10 12:00:00,127.4,127.64,126.9,127.19,22149.0,115.2224,115.4394,114.7701,115.0324,22149.0
2021-03-10 12:30:00,127.23,127.53,127.07,127.32,22423.0,115.0686,115.3399,114.9239,115.15,22423.0
2021-03-10 13:00:00,127.2,127.2,126.66,127.01,14323.0,115.0415,115.0415,114.5531,114.8696,14323.0
2021-03-10 13:30:00,127.05,127.06,126.53,126.61,7557.0,114.9058,114.9149,114.4355,114.5079,7557.0
2021-03-10 14:00:00,126.54,126.97,126.54,126.87,8720.0,114.4446,114.8335,114.4446,114.743,8720.0
2021-03-10 14:30:00,126.82,127.52,126.82,127.43,14697.0,114.6978,115.3309,114.6978,115.2495,14697.0
2021-03-10 15:00:00,127.42,127.43,126.93,127.03,14844.0,115.2404,115.2495,114.7973,114.8877,14844.0
2021-03-10 15:30:00,127.02,127.21,126.81,126.89,64516.0,114.8787,115.0505,114.6888,114.7611,64516.0
2021-03-11 09:30:00,127.78,127.99,127.06,127.48,23022.0,115.566,115.756,114.9149,115.2947,23022.0
2021-03-11 10:00:00,127.57,128.12,127.49,128.12,37594.0,115.3761,115.8735,115.3038,115.8735,37594.0
2021-03-11 10:30:00,128.11,128.61,127.99,128.61,53019.0,115.8645,116.3167,115.756,116.3167,53019.0
2021-03-11 11:00:00,128.63,128.81,128.55,128.76,21525.0,116.3348,116.4976,116.2624,116.4524,21525.0
2021-03-11 11:30:00,128.73,128.8,128.23,128.25,25300.0,116.4252,116.4885,115.973,115.9911,25300.0
2021-03-11 12:00:00,128.28,128.62,128.21,128.42,15764.0,116.0182,116.3257,115.9549,116.1449,15764.0
2021-03-11 12:30:00,128.46,128.74,128.03,128.19,10876.0,116.181,116.4343,115.7921,115.9368,10876.0
2021-03-11 13:00:00,128.23,128.46,127.94,127.95,8693.0,115.973,116.181,115.7107,115.7198,8693.0
2021-03-11 13:30:00,127.98,128.22,127.9,127.94,9967.0,115.7469,115.964,115.6746,115.7107,9967.0
2021-03-11 14:00:00,127.97,128.23,127.96,128.12,8493.0,115.7379,115.973,115.7288,115.8735,8493.0
2021-03-11 14:30:00,128.06,128.13,127.82,127.98,15867.0,115.8193,115.8826,115.6022,115.7469,15867.0
2021-03-11 15:00:00,128.03,128.07,127.83,127.93,13369.0,115.7921,115.8283,115.6113,115.7017,13369.0
2021-03-11 15:30:00,127.84,128.05,127.46,127.62,68629.0,115.6203,115.8102,115.2766,115.4213,68629.0
2021-03-12 09:30:00,127.31,127.4,126.59,127.37,22857.0,115.692,115.7738,115.0377,115.7465,22857.0
2021-03-12 10:00:00,127.34,127.53,127.17,127.42,11858.0,115.7193,115.8919,115.5648,115.792,11858.0
2021-03-12 10:30:00,127.32,127.53,127.23,127.32,16330.0,115.7011,115.8919,115.6193,115.7011,16330.0
2021-03-12 11:00:00,127.29,127.53,127.01,127.23,7082.0,115.6738,115.8919,115.4194,115.6193,7082.0
2021-03-12 11:30:00,127.16,127.36,127.1,127.26,7642.0,115.5557,115.7374,115.5012,115.6466,7642.0
2021-03-12 12:00:00,127.28,127.51,127.16,127.25,28562.0,115.6647,115.8738,115.5557,115.6375,28562.0
2021-03-12 12:30:00,127.24,127.44,127.21,127.26,5778.0,115.6284,115.8101,115.6011,115.6466,5778.0
2021-03-12 13:00:00,127.3,127.36,127.19,127.31,5908.0,115.6829,115.7374,115.583,115.692,5908.0
2021-03-12 13:30:00,127.31,127.35,126.96,127.19,8416.0,115.692,115.7284,115.3739,115.583,8416.0
2021-03-12 14:00:00,127.29,127.43,127.19,127.43,5490.0,115.6738,115.8011,115.583,115.8011,5490.0
2021-03-12 14:30:00,127.42,127.57,127.41,127.42,13828.0,115.792,115.9283,115.7829,115.792,13828.0
2021-03-12 15:00:00,127.29,127.54,127.29,127.46,19016.0,115.6738,115.901,115.6738,115.8283,19016.0
2021-03-12 15:30:00,127.48,127.53,127.12,127.5,84670.0,115.8465,115.8919,115.5193,115.8647,84670.0
2021-03-15 09:30:00,127.65,128.14,127.4,127.95,27493.0,116.001,116.4463,115.7738,116.2736,27493.0
2021-03-15 10:00:00,127.87,128.11,127.66,127.74,15092.0,116.2009,116.419,116.0101,116.0828,15092.0
2021-03-15 10:30:00,127.86,127.86,127.45,127.59,15964.0,116.1918,116.1918,115.8192,115.9465,15964.0
2021-03-15 11:00:00,127.56,127.62,127.04,127.09,21217.0,115.9192,115.9737,115.4466,115.4921,21217.0
2021-03-15 11:30:00,127.14,127.29,126.86,127.23,12113.0,115.5375,115.6738,115.2831,115.6193,12113.0
2021-03-15 12:00:00,127.23,127.84,127.23,127.79,6565.0,115.6193,116.1736,115.6193,116.1282,6565.0
2021-03-15 12:30:00,127.81,127.91,127.79,127.87,7540.0,116.1464,116.2372,116.1282,116.2009,7540.0
2021-03-15 13:00:00,127.89,128.01,127.86,127.9,10145.0,116.2191,116.3281,116.1918,116.2282,10145.0
2021-03-15 13:30:00,127.89,127.99,127.86,127.93,7713.0,116.2191,116.3099,116.1918,116.2554,7713.0
2021-03-15 14:00:00,127.98,128.05,127.83,128.04,14400.0,116.3009,116.3645,116.1645,116.3554,14400.0
2021-03-15 14:30:00,128.01,128.06,127.81,127.88,10325.0,116.3281,116.3736,116.1464,116.21,10325.0
2021-03-15 15:00:00,127.88,127.96,127.73,127.78,11860.0,116.21,116.2827,116.0737,116.1191,11860.0
2021-03-15 15:30:00,127.76,128.22,127.64,128.09,86114.0,116.1009,116.519,115.9919,116.4008,86114.0
2021-03-16 09:30:00,128.95,129.42,128.45,128.86,27235.0,117.1823,117.6094,116.728,117.1006,27235.0
2021-03-16 10:00:00,128.7,129.12,128.67,128.99,48258.0,116.9552,117.3368,116.9279,117.2187,48258.0
2021-03-16 10:30:00,129.04,129.48,128.76,128.82,11632.0,117.2641,117.664,117.0097,117.0642,11632.0
2021-03-16 11:00:00,128.79,128.87,128.17,128.28,32416.0,117.0369,117.1096,116.4735,116.5735,32416.0
2021-03-16 11:30:00,128.28,128.3,127.83,128.23,25762.0,116.5735,116.5917,116.1645,116.528,25762.0
2021-03-16 12:00:00,128.25,128.32,127.67,127.7,14844.0,116.5462,116.6098,116.0191,116.0464,14844.0
2021-03-16 12:30:00,127.73,128.13,127.73,128.03,10393.0,116.0737,116.4372,116.0737,116.3463,10393.0
2021-03-16 13:00:00,128.05,128.19,127.76,127.76,11608.0,116.3645,116.4917,116.1009,116.1009,11608.0
2021-03-16 13:30:00,127.68,127.69,127.22,127.27,17487.0,116.0282,116.0373,115.6102,115.6557,17487.0
2021-03-16 14:00:00,127.17,127.38,126.67,126.79,28656.0,115.5648,115.7556,115.1104,115.2195,28656.0
2021-03-16 14:30:00,126.8,127.53,126.71,127.5,22105.0,115.2285,115.8919,115.1468,115.8647,22105.0
2021-03-16 15:00:00,127.5,127.96,127.44,127.74,20111.0,115.8647,116.2827,115.8101,116.0828,20111.0
2021-03-16 15:30:00,127.74,128.44,127.61,128.29,121004.0,116.0828,116.7189,115.9646,116.5826,121004.0
2021-03-17 09:30:00,127.78,127.78,126.12,126.12,29857.0,116.1191,116.1191,114.6106,114.6106,29857.0
2021-03-17 10:00:00,126.07,126.17,125.54,125.54,20942.0,114.5652,114.656,114.0835,114.0835,20942.0
2021-03-17 10:30:00,125.56,125.6,124.66,124.81,21313.0,114.1017,114.1381,113.2838,113.4201,21313.0
2021-03-17 11:00:00,124.88,125.25,124.72,125.12,16631.0,113.4838,113.82,113.3384,113.7019,16631.0
2021-03-17 11:30:00,125.11,125.32,124.99,125.15,10700.0,113.6928,113.8836,113.5837,113.7291,10700.0
2021-03-17 12:00:00,125.17,125.47,125.04,125.09,12586.0,113.7473,114.0199,113.6292,113.6746,12586.0
2021-03-17 12:30:00,125.08,125.1,124.77,124.91,11319.0,113.6655,113.6837,113.3838,113.511,11319.0
2021-03-17 13:00:00,125.06,125.14,124.9,124.96,10047.0,113.6473,113.72,113.5019,113.5565,10047.0
2021-03-17 13:30:00,124.92,125.08,124.86,124.89,8753.0,113.5201,113.6655,113.4656,113.4928,8753.0
2021-03-17 14:00:00,124.99,125.72,124.92,125.02,23615.0,113.5837,114.2471,113.5201,113.611,23615.0
2021-03-17 14:30:00,125.01,126.22,125.01,126.02,22327.0,113.6019,114.7015,113.6019,114.5197,22327.0
2021-03-17 15:00:00,126.08,126.22,125.8,126.18,21491.0,114.5742,114.7015,114.3198,114.6651,21491.0
2021-03-17 15:30:00,126.21,126.54,126.18,126.42,37570.0,114.6924,114.9923,114.6651,114.8832,37570.0
2021-03-18 09:30:00,126.24,126.33,125.58,126.2,26006.0,114.7196,114.8014,114.1199,114.6833,26006.0
2021-03-18 10:00:00,126.19,126.42,125.89,126.03,18641.0,114.6742,114.8832,114.4016,114.5288,18641.0
2021-03-18 10:30:00,125.96,126.31,125.88,126.14,14440.0,114.4652,114.7833,114.3925,114.6288,14440.0
2021-03-18 11:00:00,126.24,126.6,126.22,126.34,14801.0,114.7196,115.0468,114.7015,114.8105,14801.0
2021-03-18 11:30:00,126.42,126.55,126.32,126.55,16544.0,114.8832,115.0014,114.7923,115.0014,16544.0
2021-03-18 12:00:00,126.51,126.63,126.3,126.37,17158.0,114.965,115.0741,114.7742,114.8378,17158.0
2021-03-18 12:30:00,126.38,126.38,125.69,125.75,24177.0,114.8469,114.8469,114.2198,114.2744,24177.0
2021-03-18 13:00:00,125.75,126.33,125.75,126.02,12372.0,114.2744,114.8014,114.2744,114.5197,12372.0
2021-03-18 13:30:00,126.05,126.15,125.94,126.11,10070.0,114.547,114.6379,114.447,114.6015,10070.0
2021-03-18 14:00:00,126.07,126.12,125.51,125.51,11704.0,114.5652,114.6106,114.0563,114.0563,11704.0
2021-03-18 14:30:00,125.5,125.63,125.01,125.5,10702.0,114.0472,114.1653,113.6019,114.0472,10702.0
2021-03-18 15:00:00,125.52,125.6,125.16,125.35,15059.0,114.0654,114.1381,113.7382,113.9109,15059.0
2021-03-18 15:30:00,125.35,125.54,124.89,125.45,63209.0,113.9109,114.0835,113.4928,114.0017,63209.0
2021-03-19 09:30:00,125.42,125.42,124.33,124.54,100937.0,113.9745,113.9745,112.9839,113.1748,100937.0
2021-03-19 10:00:00,124.6,125.2,124.5,124.51,17886.0,113.2293,113.7746,113.1384,113.1475,17886.0
2021-03-19 10:30:00,124.61,125.11,124.1,124.94,17789.0,113.2384,113.6928,112.7749,113.5383,17789.0
2021-03-19 11:00:00,124.94,125.03,124.52,124.67,20192.0,113.5383,113.6201,113.1566,113.2929,20192.0
2021-03-19 11:30:00,124.66,125.32,124.61,124.92,12655.0,113.2838,113.8836,113.2384,113.5201,12655.0
2021-03-19 12:00:00,124.92,125.32,124.9,125.26,16083.0,113.5201,113.8836,113.5019,113.8291,16083.0
2021-03-19 12:30:00,125.28,125.37,125.09,125.24,8187.0,113.8473,113.929,113.6746,113.8109,8187.0
2021-03-19 13:00:00,125.22,125.42,124.9,125.42,6016.0,113.7927,113.9745,113.5019,113.9745,6016.0
2021-03-19 13:30:00,125.5,125.95,125.41,125.95,6169.0,114.0472,114.4561,113.9654,114.4561,6169.0
2021-03-19 14:00:00,125.95,125.97,125.32,125.32,16908.0,114.4561,114.4743,113.8836,113.8836,16908.0
2021-03-19 14:30:00,125.29,125.86,125.29,125.72,31684.0,113.8563,114.3743,113.8563,114.2471,31684.0
2021-03-19 15:00:00,125.68,125.68,125.18,125.26,18000.0,114.2108,114.2108,113.7564,113.8291,18000.0
2021-03-19 15:30:00,125.26,126.46,125.16,125.72,119819.0,113.8291,114.9196,113.7382,114.2471,119819.0
2021-03-22 09:30:00,126.62,127.15,126.4,126.8,45902.0,115.065,115.5466,114.865,115.2285,45902.0
2021-03-22 10:00:00,126.95,126.95,126.51,126.57,12937.0,115.3649,115.3649,114.965,115.0195,12937.0
2021-03-22 10:30:00,126.58,127.0,126.52,126.52,14898.0,115.0286,115.4103,114.9741,114.9741,14898.0
2021-03-22 11:00:00,126.54,126.68,126.49,126.66,9023.0,114.9923,115.1195,114.9468,115.1013,9023.0
2021-03-22 11:30:00,126.64,127.03,126.64,127.01,11691.0,115.0831,115.4376,115.0831,115.4194,11691.0
2021-03-22 12:00:00,126.98,127.09,126.77,126.93,14929.0,115.3921,115.4921,115.2013,115.3467,14929.0
2021-03-22 12:30:00,126.93,127.17,126.85,127.16,10423.0,115.3467,115.5648,115.274,115.5557,10423.0
2021-03-22 13:00:00,127.13,127.64,126.95,127.54,36851.0,115.5284,115.9919,115.3649,115.901,36851.0
2021-03-22 13:30:00,127.61,127.85,127.59,127.85,21075.0,115.9646,116.1827,115.9465,116.1827,21075.0
2021-03-22 14:00:00,127.83,127.95,127.64,127.76,19305.0,116.1645,116.2736,115.9919,116.1009,19305.0
2021-03-22 14:30:00,127.79,128.03,127.26,127.35,75335.0,116.1282,116.3463,115.6466,115.7284,75335.0
2021-03-22 15:00:00,127.39,127.55,127.14,127.18,84512.0,115.7647,115.9101,115.5375,115.5739,84512.0
2021-03-22 15:30:00,127.16,127.67,126.87,127.65,86588.0,115.5557,116.0191,115.2922,116.001,86588.0
2021-03-23 09:30:00,127.77,127.86,127.1,127.67,23757.0,116.11,116.1918,115.5012,116.0191,23757.0
2021-03-23 10:00:00,127.55,127.74,127.29,127.6,8896.0,115.9101,116.0828,115.6738,115.9555,8896.0
2021-03-23 10:30:00,127.64,127.67,127.13,127.49,13775.0,115.9919,116.0191,115.5284,115.8556,13775.0
2021-03-23 11:00:00,127.48,127.54,127.27,127.54,7864.0,115.8465,115.901,115.6557,115.901,7864.0
2021-03-23 11:30:00,127.65,128.1,127.58,128.07,15640.0,116.001,116.4099,115.9374,116.3826,15640.0
2021-03-23 12:00:00,128.1,128.31,127.35,127.37,18747.0,116.4099,116.6007,115.7284,115.7465,18747.0
2021-03-23 12:30:00,127.28,127.53,127.23,127.52,5883.0,115.6647,115.8919,115.6193,115.8828,5883.0
2021-03-23 13:00:00,127.54,127.56,127.22,127.29,5552.0,115.901,115.9192,115.6102,115.6738,5552.0
2021-03-23 13:30:00,127.24,127.3,126.68,126.78,10612.0,115.6284,115.6829,115.1195,115.2104,10612.0
2021-03-23 14:00:00,126.75,126.97,126.68,126.79,9586.0,115.1831,115.383,115.1195,115.2195,9586.0
2021-03-23 14:30:00,126.79,126.79,126.32,126.33,16226.0,115.2195,115.2195,114.7923,114.8014,16226.0
2021-03-23 15:00:00,126.31,126.63,126.13,126.21,20124.0,114.7833,115.0741,114.6197,114.6924,20124.0
2021-03-23 15:30:00,126.23,126.32,125.92,126.16,56545.0,114.7106,114.7923,114.4289,114.6469,56545.0
2021-03-24 09:30:00,127.11,127.4,126.67,126.99,46538.0,115.5103,115.7738,115.1104,115.4012,46538.0
2021-03-24 10:00:00,126.85,127.34,126.85,127.29,17066.0,115.274,115.7193,115.274,115.6738,17066.0
2021-03-24 10:30:00,127.28,127.64,127.28,127.63,28527.0,115.6647,115.9919,115.6647,115.9828,28527.0
2021-03-24 11:00:00,127.65,127.75,127.49,127.66,14745.0,116.001,116.0918,115.8556,116.0101,14745.0
2021-03-24 11:30:00,127.69,127.8,127.58,127.75,14373.0,116.0373,116.1373,115.9374,116.0918,14373.0
2021-03-24 12:00:00,127.75,128.1,127.7,128.06,26339.0,116.0918,116.4099,116.0464,116.3736,26339.0
2021-03-24 12:30:00,128.08,128.08,127.73,127.78,16112.0,116.3917,116.3917,116.0737,116.1191,16112.0
2021-03-24 13:00:00,127.77,127.77,127.24,127.58,15893.0,116.11,116.11,115.6284,115.9374,15893.0
2021-03-24 13:30:00,127.6,127.86,127.43,127.78,18878.0,115.9555,116.1918,115.8011,116.1191,18878.0
2021-03-24 14:00:00,127.78,128.02,127.68,127.8,12800.0,116.1191,116.3372,116.0282,116.1373,12800.0
2021-03-24 14:30:00,127.72,127.74,127.38,127.46,18607.0,116.0646,116.0828,115.7556,115.8283,18607.0
2021-03-24 15:00:00,127.44,127.61,127.18,127.2,24821.0,115.8101,115.9646,115.5739,115.592,24821.0
2021-03-24 15:30:00,127.2,127.24,126.77,126.78,93389.0,115.592,115.6284,115.2013,115.2104,93389.0
2021-03-25 09:30:00,126.88,127.17,125.7,126.15,41419.0,115.3012,115.5648,114.2289,114.6379,41419.0
2021-03-25 10:00:00,126.06,126.22,125.45,125.54,23750.0,114.5561,114.7015,114.0017,114.0835,23750.0
2021-03-25 10:30:00,125.44,125.46,124.92,125.11,14434.0,113.9927,114.0108,113.5201,113.6928,14434.0
2021-03-25 11:00:00,125.15,125.47,124.65,125.47,14843.0,113.7291,114.0199,113.2747,114.0199,14843.0
2021-03-25 11:30:00,125.53,126.6,125.53,126.6,11798.0,114.0744,115.0468,114.0744,115.0468,11798.0
2021-03-25 12:00:00,126.52,126.96,126.15,126.75,15632.0,114.9741,115.3739,114.6379,115.1831,15632.0
2021-03-25 12:30:00,126.81,127.2,126.81,127.04,10943.0,115.2376,115.592,115.2376,115.4466,10943.0
2021-03-25 13:00:00,126.99,127.12,126.7,126.77,7603.0,115.4012,115.5193,115.1377,115.2013,7603.0
2021-03-25 13:30:00,126.74,126.89,126.51,126.56,12097.0,115.174,115.3103,114.965,115.0104,12097.0
2021-03-25 14:00:00,126.52,126.66,126.19,126.19,13527.0,114.9741,115.1013,114.6742,114.6742,13527.0
2021-03-25 14:30:00,126.25,126.75,126.24,126.64,23891.0,114.7287,115.1831,114.7196,115.0831,23891.0
2021-03-25 15:00:00,126.68,127.25,126.56,127.2,24043.0,115.1195,115.6375,115.0104,115.592,24043.0
2021-03-25 15:30:00,127.16,127.6,127.09,127.56,97934.0,115.5557,115.9555,115.4921,115.9192,97934.0
2021-03-26 09:30:00,127.31,127.31,124.11,125.47,96974.0,115.692,115.692,112.784,114.0199,96974.0
2021-03-26 10:00:00,125.57,125.95,125.03,125.81,20337.0,114.1108,114.4561,113.6201,114.3289,20337.0
2021-03-26 10:30:00,126.04,126.48,126.0,126.1,14663.0,114.5379,114.9377,114.5015,114.5924,14663.0
2021-03-26 11:00:00,126.07,126.09,125.53,125.8,16790.0,114.5652,114.5833,114.0744,114.3198,16790.0
2021-03-26 11:30:00,125.83,126.57,125.83,126.28,7241.0,114.3471,115.0195,114.3471,114.756,7241.0
2021-03-26 12:00:00,126.27,126.45,126.17,126.37,13299.0,114.7469,114.9105,114.656,114.8378,13299.0
2021-03-26 12:30:00,126.38,126.77,126.11,126.61,19622.0,114.8469,115.2013,114.6015,115.0559,19622.0
2021-03-26 13:00:00,126.63,127.1,126.63,127.09,5003.0,115.0741,115.5012,115.0741,115.4921,5003.0
2021-03-26 13:30:00,127.14,127.17,126.5,126.76,6219.0,115.5375,115.5648,114.9559,115.1922,6219.0
2021-03-26 14:00:00,126.61,126.91,126.38,126.78,6565.0,115.0559,115.3285,114.8469,115.2104,6565.0
2021-03-26 14:30:00,126.82,127.23,126.56,127.23,6962.0,115.2467,115.6193,115.0104,115.6193,6962.0
2021-03-26 15:00:00,127.32,127.47,126.96,127.45,9852.0,115.7011,115.8374,115.3739,115.8192,9852.0
2021-03-26 15:30:00,127.49,128.45,127.4,128.4,77211.0,115.8556,116.728,115.7738,116.6825,77211.0
2021-03-29 09:30:00,127.79,129.0,127.78,128.65,37030.0,116.1282,117.2278,116.1191,116.9097,37030.0
2021-03-29 10:00:00,128.68,129.45,128.62,129.24,22380.0,116.937,117.6367,116.8825,117.4459,22380.0
2021-03-29 10:30:00,129.19,129.36,128.66,128.72,18236.0,117.4004,117.5549,116.9188,116.9733,18236.0
2021-03-29 11:00:00,128.64,129.59,128.55,129.48,24279.0,116.9006,117.7639,116.8188,117.664,24279.0
2021-03-29 11:30:00,129.51,130.1,129.5,130.02,31266.0,117.6912,118.2274,117.6821,118.1547,31266.0
2021-03-29 12:00:00,130.07,130.07,128.96,129.36,14244.0,118.2001,118.2001,117.1914,117.5549,14244.0
2021-03-29 12:30:00,129.49,129.93,129.38,129.88,15710.0,117.6731,118.0729,117.5731,118.0275,15710.0
2021-03-29 13:00:00,129.89,130.04,129.71,129.72,11164.0,118.0366,118.1729,117.873,117.8821,11164.0
2021-03-29 13:30:00,129.75,130.1,129.73,129.94,17204.0,117.9093,118.2274,117.8912,118.082,17204.0
2021-03-29 14:00:00,129.92,129.97,129.54,129.59,36454.0,118.0638,118.1093,117.7185,117.7639,36454.0
2021-03-29 14:30:00,129.56,129.66,129.27,129.57,19300.0,117.7367,117.8275,117.4731,117.7458,19300.0
2021-03-29 15:00:00,129.62,130.23,129.61,130.21,19591.0,117.7912,118.3455,117.7821,118.3274,19591.0
2021-03-29 15:30:00,130.16,130.19,129.69,129.98,100689.0,118.2819,118.3092,117.8548,118.1183,100689.0
2021-03-30 09:30:00,129.49,130.94,129.29,129.48,49039.0,117.6731,118.9907,117.4913,117.664,49039.0
2021-03-30 10:00:00,129.45,129.64,129.29,129.51,14557.0,117.6367,117.8094,117.4913,117.6912,14557.0
2021-03-30 10:30:00,129.76,130.37,129.76,129.86,11600.0,117.9184,118.4728,117.9184,118.0093,11600.0
2021-03-30 11:00:00,129.97,130.44,129.84,130.03,31334.0,118.1093,118.5364,117.9911,118.1638,31334.0
2021-03-30 11:30:00,130.1,130.45,130.03,130.22,14852.0,118.2274,118.5455,118.1638,118.3364,14852.0
2021-03-30 12:00:00,130.22,130.35,129.88,130.35,16936.0,118.3364,118.4546,118.0275,118.4546,16936.0
2021-03-30 12:30:00,130.36,130.44,130.24,130.31,11737.0,118.4637,118.5364,118.3546,118.4182,11737.0
2021-03-30 13:00:00,130.33,130.55,130.29,130.5,16732.0,118.4364,118.6363,118.4001,118.5909,16732.0
2021-03-30 13:30:00,130.47,130.6,130.41,130.49,13907.0,118.5636,118.6818,118.5091,118.5818,13907.0
2021-03-30 14:00:00,130.48,130.56,130.39,130.42,13441.0,118.5727,118.6454,118.4909,118.5182,13441.0
2021-03-30 14:30:00,130.48,130.88,130.42,130.88,23059.0,118.5727,118.9362,118.5182,118.9362,23059.0
2021-03-30 15:00:00,130.85,131.02,130.72,131.02,34657.0,118.909,119.0634,118.7908,119.0634,34657.0
2021-03-30 15:30:00,131.0,131.05,130.48,130.84,78106.0,119.0453,119.0907,118.5727,118.8999,78106.0
2021-03-31 09:30:00,131.23,131.51,130.73,131.34,36169.0,119.2543,119.5087,118.7999,119.3542,36169.0
2021-03-31 10:00:00,131.3,131.68,131.18,131.56,23586.0,119.3179,119.6632,119.2088,119.5542,23586.0
2021-03-31 10:30:00,131.63,131.75,131.33,131.67,21601.0,119.6178,119.7268,119.3451,119.6541,21601.0
2021-03-31 11:00:00,131.65,131.9,131.49,131.76,33959.0,119.6359,119.8631,119.4905,119.7359,33959.0
2021-03-31 11:30:00,131.68,131.88,131.46,131.76,18601.0,119.6632,119.845,119.4633,119.7359,18601.0
2021-03-31 12:00:00,131.75,132.1,131.75,131.94,25469.0,119.7268,120.0449,119.7268,119.8995,25469.0
2021-03-31 12:30:00,131.94,132.07,131.77,131.94,20019.0,119.8995,120.0176,119.745,119.8995,20019.0
2021-03-31 13:00:00,131.98,132.25,131.98,132.15,17531.0,119.9358,120.1812,119.9358,120.0903,17531.0
2021-03-31 13:30:00,132.21,132.25,131.85,132.0,15682.0,120.1448,120.1812,119.8177,119.954,15682.0
2021-03-31 14:00:00,132.02,132.23,131.64,131.66,15232.0,119.9722,120.163,119.6269,119.645,15232.0
2021-03-31 14:30:00,131.69,131.96,131.64,131.77,23327.0,119.6723,119.9177,119.6269,119.745,23327.0
2021-03-31 15:00:00,131.77,131.98,131.5,131.78,31561.0,119.745,119.9358,119.4996,119.7541,31561.0
2021-03-31 15:30:00,131.82,132.09,131.64,131.85,124694.0,119.7904,120.0358,119.6269,119.8177,124694.0
2021-04-01 09:30:00,132.0,132.13,130.38,130.41,45316.0,119.954,120.0721,118.4818,118.5091,45316.0
2021-04-01 10:00:00,130.46,131.21,130.46,131.11,19579.0,118.5545,119.2361,118.5545,119.1452,19579.0
2021-04-01 10:30:00,131.01,131.07,130.47,130.62,25352.0,119.0543,119.1089,118.5636,118.6999,25352.0
2021-04-01 11:00:00,130.67,130.8,130.4,130.53,23643.0,118.7454,118.8635,118.5,118.6182,23643.0
2021-04-01 11:30:00,130.55,131.2,130.52,131.15,17690.0,118.6363,119.227,118.6091,119.1816,17690.0
2021-04-01 12:00:00,131.19,131.6,131.18,131.56,20535.0,119.2179,119.5905,119.2088,119.5542,20535.0
2021-04-01 12:30:00,131.6,131.73,131.48,131.69,13372.0,119.5905,119.7086,119.4815,119.6723,13372.0
2021-04-01 13:00:00,131.73,131.99,131.72,131.84,19423.0,119.7086,119.9449,119.6996,119.8086,19423.0
2021-04-01 13:30:00,131.86,132.16,131.85,132.16,15398.0,119.8268,120.0994,119.8177,120.0994,15398.0
2021-04-01 14:00:00,132.18,132.3,132.08,132.15,14806.0,120.1176,120.2266,120.0267,120.0903,14806.0
2021-04-01 14:30:00,132.11,132.43,132.02,132.37,14195.0,120.054,120.3448,119.9722,120.2902,14195.0
2021-04-01 15:00:00,132.34,132.52,132.24,132.36,23904.0,120.263,120.4266,120.1721,120.2812,23904.0
2021-04-01 15:30:00,132.37,132.64,132.25,132.5,73562.0,120.2902,120.5356,120.1812,120.4084,73562.0
2021-04-05 09:30:00,133.15,135.23,132.63,134.42,79852.0,120.9991,122.8892,120.5265,122.1532,79852.0
2021-04-05 10:00:00,134.5,135.35,134.16,134.93,37601.0,122.2259,122.9983,121.9169,122.6166,37601.0
2021-04-05 10:30:00,135.0,135.25,134.72,135.04,59713.0,122.6802,122.9074,122.4258,122.7166,59713.0
2021-04-05 11:00:00,135.04,135.76,134.98,135.72,23682.0,122.7166,123.3709,122.6621,123.3345,23682.0
2021-04-05 11:30:00,135.76,135.99,135.62,135.89,21157.0,123.3709,123.5799,123.2437,123.489,21157.0
2021-04-05 12:00:00,135.89,136.1,135.69,136.1,16062.0,123.489,123.6798,123.3073,123.6798,16062.0
2021-04-05 12:30:00,136.07,136.3,135.99,136.05,36816.0,123.6526,123.8616,123.5799,123.6344,36816.0
2021-04-05 13:00:00,136.1,136.17,135.69,135.74,12155.0,123.6798,123.7435,123.3073,123.3527,12155.0
2021-04-05 13:30:00,135.75,136.0,135.67,136.0,8252.0,123.3618,123.589,123.2891,123.589,8252.0
2021-04-05 14:00:00,135.94,136.3,135.9,136.28,11670.0,123.5344,123.8616,123.4981,123.8434,11670.0
2021-04-05 14:30:00,136.26,136.4,136.06,136.18,21830.0,123.8252,123.9525,123.6435,123.7525,21830.0
2021-04-05 15:00:00,136.2,136.2,135.57,135.73,32599.0,123.7707,123.7707,123.1982,123.3436,32599.0
2021-04-05 15:30:00,135.73,136.11,135.73,136.07,67293.0,123.3436,123.6889,123.3436,123.6526,67293.0
2021-04-06 09:30:00,136.0,136.21,135.32,135.62,22987.0,123.589,123.7798,122.971,123.2437,22987.0
2021-04-06 10:00:00,135.62,136.32,135.62,136.15,12415.0,123.2437,123.8798,123.2437,123.7253,12415.0
2021-04-06 10:30:00,136.11,136.24,135.41,135.81,17115.0,123.6889,123.8071,123.0528,123.4163,17115.0
2021-04-06 11:00:00,135.78,135.87,135.26,135.57,17497.0,123.3891,123.4708,122.9165,123.1982,17497.0
2021-04-06 11:30:00,135.57,136.6,135.56,136.59,32628.0,123.1982,124.1342,123.1891,124.1251,32628.0
2021-04-06 12:00:00,136.59,136.79,136.48,136.73,25201.0,124.1251,124.3069,124.0252,124.2524,25201.0
2021-04-06 12:30:00,136.73,137.0,136.68,136.93,32101.0,124.2524,124.4977,124.2069,124.4341,32101.0
2021-04-06 13:00:00,136.98,137.02,136.67,137.01,25687.0,124.4795,124.5159,124.1978,124.5068,25687.0
2021-04-06 13:30:00,137.01,137.1,136.46,136.71,13642.0,124.5068,124.5886,124.007,124.2342,13642.0
2021-04-06 14:00:00,136.64,136.84,136.63,136.73,13621.0,124.1706,124.3523,124.1615,124.2524,13621.0
2021-04-06 14:30:00,136.79,136.79,136.37,136.52,10106.0,124.3069,124.3069,123.9252,124.0615,10106.0
2021-04-06 15:00:00,136.57,136.65,136.26,136.6,28901.0,124.107,124.1797,123.8252,124.1342,28901.0
2021-04-06 15:30:00,136.69,136.69,136.1,136.58,82950.0,124.216,124.216,123.6798,124.116,82950.0
2021-04-07 09:30:00,136.52,136.99,135.54,135.54,24961.0,124.0615,124.4886,123.171,123.171,24961.0
2021-04-07 10:00:00,135.53,135.57,134.87,135.25,21374.0,123.1619,123.1982,122.5621,122.9074,21374.0
2021-04-07 10:30:00,135.3,135.4,134.91,135.11,26774.0,122.9529,123.0437,122.5984,122.7802,26774.0
2021-04-07 11:00:00,135.06,135.45,134.83,134.98,27839.0,122.7348,123.0892,122.5257,122.6621,27839.0
2021-04-07 11:30:00,134.97,135.3,134.78,135.14,25895.0,122.653,122.9529,122.4803,122.8075,25895.0
2021-04-07 12:00:00,135.14,135.4,135.09,135.14,18286.0,122.8075,123.0437,122.762,122.8075,18286.0
2021-04-07 12:30:00,135.1,135.37,135.1,135.25,10578.0,122.7711,123.0165,122.7711,122.9074,10578.0
2021-04-07 13:00:00,135.23,135.28,135.05,135.16,10513.0,122.8892,122.9347,122.7257,122.8256,10513.0
2021-04-07 13:30:00,135.18,135.4,135.07,135.35,10014.0,122.8438,123.0437,122.7438,122.9983,10014.0
2021-04-07 14:00:00,135.35,135.48,135.24,135.29,9497.0,122.9983,123.1164,122.8983,122.9438,9497.0
2021-04-07 14:30:00,135.32,135.48,135.32,135.46,11355.0,122.971,123.1164,122.971,123.0983,11355.0
2021-04-07 15:00:00,135.4,135.54,135.33,135.4,16952.0,123.0437,123.171,122.9801,123.0437,16952.0
2021-04-07 15:30:00,135.4,135.54,135.15,135.32,57141.0,123.0437,123.171,122.8165,122.971,57141.0
2021-04-08 09:30:00,135.15,135.35,134.63,134.63,45087.0,122.8165,122.9983,122.344,122.344,45087.0
2021-04-08 10:00:00,134.7,134.83,134.47,134.82,15380.0,122.4076,122.5257,122.1986,122.5167,15380.0
2021-04-08 10:30:00,134.98,135.62,134.91,135.58,32418.0,122.6621,123.2437,122.5984,123.2073,32418.0
2021-04-08 11:00:00,135.6,135.81,135.46,135.63,20062.0,123.2255,123.4163,123.0983,123.2527,20062.0
2021-04-08 11:30:00,135.73,135.73,135.27,135.28,22992.0,123.3436,123.3436,122.9256,122.9347,22992.0
2021-04-08 12:00:00,135.31,135.32,134.81,135.23,99361.0,122.9619,122.971,122.5076,122.8892,99361.0
2021-04-08 12:30:00,135.18,135.18,134.87,135.03,9884.0,122.8438,122.8438,122.5621,122.7075,9884.0
2021-04-08 13:00:00,135.08,135.38,134.89,135.17,23605.0,122.7529,123.0256,122.5803,122.8347,23605.0
2021-04-08 13:30:00,135.15,135.26,134.98,135.06,10367.0,122.8165,122.9165,122.6621,122.7348,10367.0
2021-04-08 14:00:00,135.1,135.22,135.07,135.18,8488.0,122.7711,122.8802,122.7438,122.8438,8488.0
2021-04-08 14:30:00,135.13,135.21,135.11,135.18,20643.0,122.7984,122.8711,122.7802,122.8438,20643.0
2021-04-08 15:00:00,135.18,135.57,135.15,135.47,8331.0,122.8438,123.1982,122.8165,123.1073,8331.0
2021-04-08 15:30:00,135.54,135.73,135.4,135.72,38134.0,123.171,123.3436,123.0437,123.3345,38134.0
2021-04-09 09:30:00,135.87,136.55,135.5,135.91,26195.0,123.4708,124.0888,123.1346,123.5072,26195.0
2021-04-09 10:00:00,135.95,136.48,135.81,136.48,10584.0,123.5435,124.0252,123.4163,124.0252,10584.0
2021-04-09 10:30:00,136.34,136.76,136.2,136.7,16428.0,123.8979,124.2796,123.7707,124.2251,16428.0
2021-04-09 11:00:00,136.8,136.88,136.6,136.79,13312.0,124.316,124.3887,124.1342,124.3069,13312.0
2021-04-09 11:30:00,136.76,136.83,136.44,136.74,19033.0,124.2796,124.3432,123.9888,124.2614,19033.0
2021-04-09 12:00:00,136.69,136.9,136.54,136.86,6002.0,124.216,124.4068,124.0797,124.3705,6002.0
2021-04-09 12:30:00,136.87,137.3,136.87,137.24,20393.0,124.3796,124.7703,124.3796,124.7158,20393.0
2021-04-09 13:00:00,137.27,137.48,137.22,137.45,10442.0,124.7431,124.9339,124.6976,124.9067,10442.0
2021-04-09 13:30:00,137.37,137.59,137.37,137.44,11406.0,124.834,125.0339,124.834,124.8976,11406.0
2021-04-09 14:00:00,137.52,137.53,137.3,137.3,5935.0,124.9703,124.9794,124.7703,124.7703,5935.0
2021-04-09 14:30:00,137.2,137.41,137.16,137.23,7212.0,124.6795,124.8703,124.6431,124.7067,7212.0
2021-04-09 15:00:00,137.23,137.6,137.18,137.6,11797.0,124.7067,125.043,124.6613,125.043,11797.0
2021-04-09 15:30:00,137.6,137.7,137.5,137.7,59168.0,125.043,125.1338,124.9521,125.1338,59168.0
2021-04-12 09:30:00,137.97,137.97,136.76,137.27,33451.0,125.3792,125.3792,124.2796,124.7431,33451.0
2021-04-12 10:00:00,137.34,137.58,137.13,137.4,9653.0,124.8067,125.0248,124.6159,124.8612,9653.0
2021-04-12 10:30:00,137.44,137.76,137.26,137.74,13235.0,124.8976,125.1884,124.734,125.1702,13235.0
2021-04-12 11:00:00,137.78,137.87,137.24,137.74,15305.0,125.2065,125.2883,124.7158,125.1702,15305.0
2021-04-12 11:30:00,137.77,137.86,137.55,137.8,5572.0,125.1974,125.2792,124.9975,125.2247,5572.0
2021-04-12 12:00:00,137.75,137.91,137.56,137.91,6896.0,125.1793,125.3247,125.0066,125.3247,6896.0
2021-04-12 12:30:00,137.87,137.96,137.77,137.77,11167.0,125.2883,125.3701,125.1974,125.1974,11167.0
2021-04-12 13:00:00,137.82,137.83,137.61,137.69,7138.0,125.2429,125.252,125.052,125.1247,7138.0
2021-04-12 13:30:00,137.62,137.71,137.47,137.47,9843.0,125.0611,125.1429,124.9248,124.9248,9843.0
2021-04-12 14:00:00,137.5,137.65,137.43,137.54,7937.0,124.9521,125.0884,124.8885,124.9884,7937.0
2021-04-12 14:30:00,137.61,137.65,137.51,137.65,8837.0,125.052,125.0884,124.9612,125.0884,8837.0
2021-04-12 15:00:00,137.58,137.78,137.41,137.63,15601.0,125.0248,125.2065,124.8703,125.0702,15601.0
2021-04-12 15:30:00,137.62,138.43,137.49,137.87,57733.0,125.0611,125.7972,124.943,125.2883,57733.0
2021-04-13 09:30:00,138.17,138.25,137.03,137.57,28904.0,125.5609,125.6336,124.525,125.0157,28904.0
2021-04-13 10:00:00,137.42,137.75,137.06,137.61,9457.0,124.8794,125.1793,124.5522,125.052,9457.0
2021-04-13 10:30:00,137.58,137.92,137.52,137.69,14826.0,125.0248,125.3338,124.9703,125.1247,14826.0
2021-04-13 11:00:00,137.67,137.77,137.41,137.46,24829.0,125.1066,125.1974,124.8703,124.9157,24829.0
2021-04-13 11:30:00,137.46,137.98,137.4,137.98,16998.0,124.9157,125.3883,124.8612,125.3883,16998.0
2021-04-13 12:00:00,137.93,138.1,137.87,137.92,14021.0,125.3428,125.4973,125.2883,125.3338,14021.0
2021-04-13 12:30:00,137.91,137.93,137.74,137.84,16130.0,125.3247,125.3428,125.1702,125.2611,16130.0
2021-04-13 13:00:00,137.8,138.15,137.8,138.06,8111.0,125.2247,125.5428,125.2247,125.461,8111.0
2021-04-13 13:30:00,138.12,138.39,138.12,138.33,9241.0,125.5155,125.7609,125.5155,125.7063,9241.0
2021-04-13 14:00:00,138.4,138.54,138.35,138.47,9881.0,125.77,125.8972,125.7245,125.8336,9881.0
2021-04-13 14:30:00,138.49,138.55,138.38,138.48,10168.0,125.8517,125.9063,125.7518,125.8427,10168.0
2021-04-13 15:00:00,138.49,138.7,138.3,138.31,10234.0,125.8517,126.0426,125.6791,125.6882,10234.0
2021-04-13 15:30:00,138.32,138.82,138.31,138.68,68543.0,125.6973,126.1516,125.6882,126.0244,68543.0
2021-04-14 09:30:00,138.32,139.04,138.15,139.0,18057.0,125.6973,126.3516,125.5428,126.3152,18057.0
2021-04-14 10:00:00,139.05,139.23,138.08,138.08,13851.0,126.3606,126.5242,125.4792,125.4792,13851.0
2021-04-14 10:30:00,138.07,138.53,137.84,137.96,11493.0,125.4701,125.8881,125.2611,125.3701,11493.0
2021-04-14 11:00:00,137.99,138.23,137.87,138.1,7859.0,125.3974,125.6155,125.2883,125.4973,7859.0
2021-04-14 11:30:00,138.09,138.09,137.77,137.9,8307.0,125.4882,125.4882,125.1974,125.3156,8307.0
2021-04-14 12:00:00,137.82,137.87,137.65,137.81,10418.0,125.2429,125.2883,125.0884,125.2338,10418.0
2021-04-14 12:30:00,137.77,137.77,137.52,137.58,14414.0,125.1974,125.1974,124.9703,125.0248,14414.0
2021-04-14 13:00:00,137.62,137.75,137.51,137.74,9383.0,125.0611,125.1793,124.9612,125.1702,9383.0
2021-04-14 13:30:00,137.74,137.93,137.42,137.42,8395.0,125.1702,125.3428,124.8794,124.8794,8395.0
2021-04-14 14:00:00,137.55,137.7,137.32,137.59,6409.0,124.9975,125.1338,124.7885,125.0339,6409.0
2021-04-14 14:30:00,137.62,137.63,137.36,137.44,7935.0,125.0611,125.0702,124.8249,124.8976,7935.0
2021-04-14 15:00:00,137.34,137.54,137.25,137.53,9471.0,124.8067,124.9884,124.7249,124.9794,9471.0
2021-04-14 15:30:00,137.55,137.69,137.23,137.69,64225.0,124.9975,125.1247,124.7067,125.1247,64225.0
2021-04-15 09:30:00,138.23,138.45,137.57,137.69,27994.0,125.6155,125.8154,125.0157,125.1247,27994.0
2021-04-15 10:00:00,137.65,138.01,137.65,138.01,7856.0,125.0884,125.4155,125.0884,125.4155,7856.0
2021-04-15 10:30:00,138.13,138.33,138.09,138.12,9785.0,125.5246,125.7063,125.4882,125.5155,9785.0
2021-04-15 11:00:00,138.08,138.43,137.86,137.94,10456.0,125.4792,125.7972,125.2792,125.3519,10456.0
2021-04-15 11:30:00,137.91,138.13,137.86,138.05,8613.0,125.3247,125.5246,125.2792,125.4519,8613.0
2021-04-15 12:00:00,138.09,138.36,138.09,138.15,7382.0,125.4882,125.7336,125.4882,125.5428,7382.0
2021-04-15 12:30:00,138.15,138.27,138.05,138.11,21229.0,125.5428,125.6518,125.4519,125.5064,21229.0
2021-04-15 13:00:00,138.12,138.14,137.84,137.84,8089.0,125.5155,125.5337,125.2611,125.2611,8089.0
2021-04-15 13:30:00,137.85,138.44,137.85,138.36,11902.0,125.2701,125.8063,125.2701,125.7336,11902.0
2021-04-15 14:00:00,138.34,138.43,138.17,138.26,6030.0,125.7154,125.7972,125.5609,125.6427,6030.0
2021-04-15 14:30:00,138.27,138.42,138.23,138.33,8228.0,125.6518,125.7881,125.6155,125.7063,8228.0
2021-04-15 15:00:00,138.34,138.4,138.1,138.22,8814.0,125.7154,125.77,125.4973,125.6064,8814.0
2021-04-15 15:30:00,138.25,138.6,138.24,138.58,56243.0,125.6336,125.9517,125.6246,125.9335,56243.0
2021-04-16 09:30:00,138.94,139.8,138.94,139.3,75166.0,126.2607,127.0422,126.2607,126.5878,75166.0
2021-04-16 10:00:00,139.26,140.05,139.22,140.01,15187.0,126.5515,127.2694,126.5151,127.233,15187.0
2021-04-16 10:30:00,140.05,140.42,139.95,140.36,16473.0,127.2694,127.6056,127.1785,127.5511,16473.0
2021-04-16 11:00:00,140.38,140.63,140.38,140.54,17048.0,127.5693,127.7965,127.5693,127.7147,17048.0
2021-04-16 11:30:00,140.53,140.78,140.49,140.59,19005.0,127.7056,127.9328,127.6692,127.7601,19005.0
2021-04-16 12:00:00,140.59,140.78,140.5,140.67,16314.0,127.7601,127.9328,127.6783,127.8328,16314.0
2021-04-16 12:30:00,140.64,140.78,140.47,140.78,15200.0,127.8055,127.9328,127.6511,127.9328,15200.0
2021-04-16 13:00:00,140.75,141.05,140.64,141.02,14711.0,127.9055,128.1781,127.8055,128.1509,14711.0
2021-04-16 13:30:00,141.04,141.45,140.96,141.42,16942.0,128.169,128.5416,128.0963,128.5144,16942.0
2021-04-16 14:00:00,141.44,141.73,141.43,141.63,20707.0,128.5325,128.7961,128.5234,128.7052,20707.0
2021-04-16 14:30:00,141.62,141.67,141.42,141.42,12523.0,128.6961,128.7415,128.5144,128.5144,12523.0
2021-04-16 15:00:00,141.46,141.52,141.12,141.25,14163.0,128.5507,128.6052,128.2417,128.3599,14163.0
2021-04-16 15:30:00,141.23,141.28,140.0,140.6,199636.0,128.3417,128.3871,127.2239,127.7692,199636.0
2021-04-19 09:30:00,140.26,140.68,139.36,139.54,22791.0,127.4602,127.8419,126.6423,126.8059,22791.0
2021-04-19 10:00:00,139.6,140.45,139.14,140.3,37122.0,126.8604,127.6329,126.4424,127.4966,37122.0
2021-04-19 10:30:00,140.25,140.25,139.41,139.69,16683.0,127.4511,127.4511,126.6878,126.9422,16683.0
2021-04-19 11:00:00,139.65,139.99,139.41,139.99,24083.0,126.9059,127.2149,126.6878,127.2149,24083.0
2021-04-19 11:30:00,140.03,140.09,139.44,139.6,18789.0,127.2512,127.3057,126.715,126.8604,18789.0
2021-04-19 12:00:00,139.6,140.11,139.42,139.8,14083.0,126.8604,127.3239,126.6969,127.0422,14083.0
2021-04-19 12:30:00,139.76,139.88,139.37,139.46,9070.0,127.0058,127.1149,126.6514,126.7332,9070.0
2021-04-19 13:00:00,139.38,139.79,139.32,139.69,7870.0,126.6605,127.0331,126.606,126.9422,7870.0
2021-04-19 13:30:00,139.68,139.86,139.6,139.73,9029.0,126.9331,127.0967,126.8604,126.9786,9029.0
2021-04-19 14:00:00,139.65,140.01,139.59,139.98,8105.0,126.9059,127.233,126.8514,127.2058,8105.0
2021-04-19 14:30:00,139.96,140.34,139.75,140.31,10351.0,127.1876,127.5329,126.9968,127.5057,10351.0
2021-04-19 15:00:00,140.22,140.39,140.11,140.34,10586.0,127.4239,127.5784,127.3239,127.5329,10586.0
2021-04-19 15:30:00,140.34,140.59,140.04,140.55,83307.0,127.5329,127.7601,127.2603,127.7238,83307.0
2021-04-20 09:30:00,139.98,140.72,139.84,139.85,17713.0,127.2058,127.8782,127.0785,127.0876,17713.0
2021-04-20 10:00:00,139.8,139.92,139.38,139.5,9347.0,127.0422,127.1512,126.6605,126.7696,9347.0
2021-04-20 10:30:00,139.45,139.45,138.5,139.1,27510.0,126.7241,126.7241,125.8608,126.4061,27510.0
2021-04-20 11:00:00,139.16,139.22,138.73,138.99,10820.0,126.4606,126.5151,126.0698,126.3061,10820.0
2021-04-20 11:30:00,138.99,138.99,138.63,138.69,9057.0,126.3061,126.3061,125.979,126.0335,9057.0
2021-04-20 12:00:00,138.64,138.74,138.34,138.47,13449.0,125.9881,126.0789,125.7154,125.8336,13449.0
2021-04-20 12:30:00,138.45,138.58,138.16,138.27,9533.0,125.8154,125.9335,125.5519,125.6518,9533.0
2021-04-20 13:00:00,138.27,138.32,138.12,138.13,8143.0,125.6518,125.6973,125.5155,125.5246,8143.0
2021-04-20 13:30:00,138.15,138.5,138.11,138.42,6351.0,125.5428,125.8608,125.5064,125.7881,6351.0
2021-04-20 14:00:00,138.41,138.51,138.27,138.27,8040.0,125.779,125.8699,125.6518,125.6518,8040.0
2021-04-20 14:30:00,138.23,138.3,138.01,138.02,7548.0,125.6155,125.6791,125.4155,125.4246,7548.0
2021-04-20 15:00:00,138.03,138.25,137.95,138.22,41475.0,125.4337,125.6336,125.361,125.6064,41475.0
2021-04-20 15:30:00,138.24,138.6,138.18,138.21,62596.0,125.6246,125.9517,125.57,125.5973,62596.0
2021-04-21 09:30:00,138.73,139.23,138.59,139.09,18737.0,126.0698,126.5242,125.9426,126.397,18737.0
2021-04-21 10:00:00,139.19,139.34,138.72,138.92,17607.0,126.4879,126.6242,126.0608,126.2425,17607.0
2021-04-21 10:30:00,139.06,139.39,138.36,138.58,19889.0,126.3697,126.6696,125.7336,125.9335,19889.0
2021-04-21 11:00:00,138.54,138.7,138.4,138.51,14591.0,125.8972,126.0426,125.77,125.8699,14591.0
2021-04-21 11:30:00,138.56,138.73,138.38,138.59,9551.0,125.9154,126.0698,125.7518,125.9426,9551.0
2021-04-21 12:00:00,138.64,138.64,138.4,138.5,8878.0,125.9881,125.9881,125.77,125.8608,8878.0
2021-04-21 12:30:00,138.4,138.54,138.33,138.37,5839.0,125.77,125.8972,125.7063,125.7427,5839.0
2021-04-21 13:00:00,138.41,138.53,138.34,138.4,6679.0,125.779,125.8881,125.7154,125.77,6679.0
2021-04-21 13:30:00,138.44,138.54,138.32,138.44,4939.0,125.8063,125.8972,125.6973,125.8063,4939.0
2021-04-21 14:00:00,138.47,138.57,138.42,138.46,7054.0,125.8336,125.9244,125.7881,125.8245,7054.0
2021-04-21 14:30:00,138.47,138.59,138.47,138.57,11289.0,125.8336,125.9426,125.8336,125.9244,11289.0
2021-04-21 15:00:00,138.56,138.9,138.54,138.81,27474.0,125.9154,126.2243,125.8972,126.1425,27474.0
2021-04-21 15:30:00,138.8,139.25,138.8,138.94,65684.0,126.1335,126.5424,126.1335,126.2607,65684.0
2021-04-22 09:30:00,139.09,139.09,138.14,138.55,48112.0,126.397,126.397,125.5337,125.9063,48112.0
2021-04-22 10:00:00,138.4,138.59,138.19,138.54,14282.0,125.77,125.9426,125.5791,125.8972,14282.0
2021-04-22 10:30:00,138.47,138.75,138.43,138.66,29669.0,125.8336,126.088,125.7972,126.0062,29669.0
2021-04-22 11:00:00,138.7,139.55,138.69,139.55,19617.0,126.0426,126.815,126.0335,126.815,19617.0
2021-04-22 11:30:00,139.47,139.52,139.18,139.39,5370.0,126.7423,126.7877,126.4788,126.6696,5370.0
2021-04-22 12:00:00,139.36,139.63,139.3,139.56,6069.0,126.6423,126.8877,126.5878,126.8241,6069.0
2021-04-22 12:30:00,139.6,139.76,139.5,139.76,9240.0,126.8604,127.0058,126.7696,127.0058,9240.0
2021-04-22 13:00:00,139.72,139.87,138.88,139.47,14275.0,126.9695,127.1058,126.2062,126.7423,14275.0
2021-04-22 13:30:00,139.47,139.57,138.52,138.57,12181.0,126.7423,126.8332,125.879,125.9244,12181.0
2021-04-22 14:00:00,138.5,139.08,138.37,139.08,13790.0,125.8608,126.3879,125.7427,126.3879,13790.0
2021-04-22 14:30:00,138.94,139.36,138.88,139.36,7541.0,126.2607,126.6423,126.2062,126.6423,7541.0
2021-04-22 15:00:00,139.32,139.39,139.0,139.15,10717.0,126.606,126.6696,126.3152,126.4515,10717.0
2021-04-22 15:30:00,139.12,139.31,139.0,139.16,59109.0,126.4243,126.5969,126.3152,126.4606,59109.0
2021-04-23 09:30:00,140.0,141.33,140.0,141.33,35800.0,127.2239,128.4326,127.2239,128.4326,35800.0
2021-04-23 10:00:00,141.49,141.67,140.85,140.95,20554.0,128.578,128.7415,127.9964,128.0872,20554.0
2021-04-23 10:30:00,141.04,141.78,140.95,141.78,24840.0,128.169,128.8415,128.0872,128.8415,24840.0
2021-04-23 11:00:00,141.76,141.76,141.34,141.47,16166.0,128.8233,128.8233,128.4417,128.5598,16166.0
2021-04-23 11:30:00,141.44,141.55,141.2,141.42,13649.0,128.5325,128.6325,128.3144,128.5144,13649.0
2021-04-23 12:00:00,141.33,141.64,141.26,141.26,16294.0,128.4326,128.7143,128.369,128.369,16294.0
2021-04-23 12:30:00,141.25,141.54,141.24,141.4,12958.0,128.3599,128.6234,128.3508,128.4962,12958.0
2021-04-23 13:00:00,141.39,141.5,141.21,141.41,10231.0,128.4871,128.5871,128.3235,128.5053,10231.0
2021-04-23 13:30:00,141.4,141.66,141.38,141.45,8460.0,128.4962,128.7325,128.478,128.5416,8460.0
2021-04-23 14:00:00,141.49,141.73,141.48,141.6,9488.0,128.578,128.7961,128.5689,128.6779,9488.0
2021-04-23 14:30:00,141.62,141.88,141.59,141.79,10417.0,128.6961,128.9324,128.6688,128.8506,10417.0
2021-04-23 15:00:00,141.74,141.8,141.53,141.56,24107.0,128.8052,128.8597,128.6143,128.6416,24107.0
2021-04-23 15:30:00,141.59,141.66,141.17,141.36,75304.0,128.6688,128.7325,128.2872,128.4598,75304.0
2021-04-26 09:30:00,142.28,142.4,141.85,142.13,22729.0,129.2959,129.4049,128.9051,129.1596,22729.0
2021-04-26 10:00:00,142.15,142.49,141.91,142.16,19232.0,129.1777,129.4867,128.9596,129.1868,19232.0
2021-04-26 10:30:00,142.11,142.28,141.38,141.54,12681.0,129.1414,129.2959,128.478,128.6234,12681.0
2021-04-26 11:00:00,141.51,141.71,141.46,141.61,7712.0,128.5961,128.7779,128.5507,128.687,7712.0
2021-04-26 11:30:00,141.56,141.68,141.31,141.44,6795.0,128.6416,128.7506,128.4144,128.5325,6795.0
2021-04-26 12:00:00,141.42,141.42,141.03,141.15,6785.0,128.5144,128.5144,128.1599,128.269,6785.0
2021-04-26 12:30:00,141.12,141.31,141.12,141.21,4611.0,128.2417,128.4144,128.2417,128.3235,4611.0
2021-04-26 13:00:00,141.22,141.3,141.16,141.25,14895.0,128.3326,128.4053,128.2781,128.3599,14895.0
2021-04-26 13:30:00,141.15,141.39,141.13,141.39,7865.0,128.269,128.4871,128.2508,128.4871,7865.0
2021-04-26 14:00:00,141.42,141.6,141.42,141.54,8940.0,128.5144,128.6779,128.5144,128.6234,8940.0
2021-04-26 14:30:00,141.52,141.66,141.49,141.51,9769.0,128.6052,128.7325,128.578,128.5961,9769.0
2021-04-26 15:00:00,141.51,141.68,141.36,141.36,25683.0,128.5961,128.7506,128.4598,128.4598,25683.0
2021-04-26 15:30:00,141.34,141.75,141.08,141.66,63538.0,128.4417,128.8142,128.2054,128.7325,63538.0
2021-04-27 09:30:00,141.84,142.94,141.51,141.89,46442.0,128.896,129.8956,128.5961,128.9415,46442.0
2021-04-27 10:00:00,141.84,141.94,141.24,141.8,16245.0,128.896,128.9869,128.3508,128.8597,16245.0
2021-04-27 10:30:00,141.8,142.48,141.77,142.38,11714.0,128.8597,129.4776,128.8324,129.3868,11714.0
2021-04-27 11:00:00,142.38,142.41,142.08,142.2,15416.0,129.3868,129.414,129.1141,129.2232,15416.0
2021-04-27 11:30:00,142.22,142.33,141.99,142.05,14194.0,129.2414,129.3413,129.0323,129.0869,14194.0
2021-04-27 12:00:00,142.08,142.24,141.95,142.23,16038.0,129.1141,129.2595,128.996,129.2504,16038.0
2021-04-27 12:30:00,142.24,142.27,141.34,141.52,12983.0,129.2595,129.2868,128.4417,128.6052,12983.0
2021-04-27 13:00:00,141.55,141.77,141.44,141.72,18455.0,128.6325,128.8324,128.5325,128.787,18455.0
2021-04-27 13:30:00,141.74,141.92,141.54,141.79,13637.0,128.8052,128.9687,128.6234,128.8506,13637.0
2021-04-27 14:00:00,141.78,141.78,141.46,141.5,14567.0,128.8415,128.8415,128.5507,128.5871,14567.0
2021-04-27 14:30:00,141.53,141.57,141.25,141.33,15975.0,128.6143,128.6507,128.3599,128.4326,15975.0
2021-04-27 15:00:00,141.33,141.64,141.31,141.45,22510.0,128.4326,128.7143,128.4144,128.5416,22510.0
2021-04-27 15:30:00,141.47,141.63,141.09,141.11,88024.0,128.5598,128.7052,128.2145,128.2326,88024.0
2021-04-28 09:30:00,138.72,139.29,135.66,136.66,91325.0,126.0608,126.5787,123.28,124.1887,91325.0
2021-04-28 10:00:00,136.65,137.0,135.95,136.17,54488.0,124.1797,124.4977,123.5435,123.7435,54488.0
2021-04-28 10:30:00,136.13,138.07,136.11,137.61,41403.0,123.7071,125.4701,123.6889,125.052,41403.0
2021-04-28 11:00:00,137.55,137.66,137.01,137.49,33064.0,124.9975,125.0975,124.5068,124.943,33064.0
2021-04-28 11:30:00,137.58,137.58,137.01,137.12,18154.0,125.0248,125.0248,124.5068,124.6068,18154.0
2021-04-28 12:00:00,137.09,137.24,136.84,136.99,17952.0,124.5795,124.7158,124.3523,124.4886,17952.0
2021-04-28 12:30:00,137.02,137.3,136.95,137.26,11695.0,124.5159,124.7703,124.4523,124.734,11695.0
2021-04-28 13:00:00,137.31,137.48,137.22,137.4,10653.0,124.7794,124.9339,124.6976,124.8612,10653.0
2021-04-28 13:30:00,137.39,137.9,137.26,137.52,16417.0,124.8521,125.3156,124.734,124.9703,16417.0
2021-04-28 14:00:00,137.6,137.94,137.2,137.27,36202.0,125.043,125.3519,124.6795,124.7431,36202.0
2021-04-28 14:30:00,137.25,137.77,137.21,137.45,25345.0,124.7249,125.1974,124.6886,124.9067,25345.0
2021-04-28 15:00:00,137.51,137.73,137.01,137.41,28583.0,124.9612,125.1611,124.5068,124.8703,28583.0
2021-04-28 15:30:00,137.41,137.5,136.94,137.41,130819.0,124.8703,124.9521,124.4432,124.8703,130819.0
2021-04-29 09:30:00,138.98,139.76,138.57,138.68,32808.0,126.297,127.0058,125.9244,126.0244,32808.0
2021-04-29 10:00:00,138.66,139.9,138.26,138.28,30015.0,126.0062,127.1331,125.6427,125.6609,30015.0
2021-04-29 10:30:00,138.26,138.56,137.66,138.34,23687.0,125.6427,125.9154,125.0975,125.7154,23687.0
2021-04-29 11:00:00,138.31,138.83,138.16,138.6,17926.0,125.6882,126.1607,125.5519,125.9517,17926.0
2021-04-29 11:30:00,138.63,138.91,138.14,138.74,13527.0,125.979,126.2334,125.5337,126.0789,13527.0
2021-04-29 12:00:00,138.72,138.73,138.14,138.4,14102.0,126.0608,126.0698,125.5337,125.77,14102.0
2021-04-29 12:30:00,138.35,138.55,138.35,138.48,10312.0,125.7245,125.9063,125.7245,125.8427,10312.0
2021-04-29 13:00:00,138.41,139.25,138.36,139.14,11819.0,125.779,126.5424,125.7336,126.4424,11819.0
2021-04-29 13:30:00,139.17,139.18,138.81,138.89,11139.0,126.4697,126.4788,126.1425,126.2152,11139.0
2021-04-29 14:00:00,138.89,139.14,138.82,139.03,7280.0,126.2152,126.4424,126.1516,126.3425,7280.0
2021-04-29 14:30:00,139.01,139.34,139.01,139.06,17178.0,126.3243,126.6242,126.3243,126.3697,17178.0
2021-04-29 15:00:00,139.07,139.19,138.64,138.74,15223.0,126.3788,126.4879,125.9881,126.0789,15223.0
2021-04-29 15:30:00,138.73,139.01,138.58,138.85,48488.0,126.0698,126.3243,125.9335,126.1789,48488.0
2021-04-30 09:30:00,138.34,138.34,137.51,137.86,26466.0,125.7154,125.7154,124.9612,125.2792,26466.0
2021-04-30 10:00:00,138.08,138.34,137.61,138.24,15450.0,125.4792,125.7154,125.052,125.6246,15450.0
2021-04-30 10:30:00,138.24,138.31,137.82,137.87,24052.0,125.6246,125.6882,125.2429,125.2883,24052.0
2021-04-30 11:00:00,137.77,138.16,137.74,137.94,18314.0,125.1974,125.5519,125.1702,125.3519,18314.0
2021-04-30 11:30:00,137.99,138.1,137.89,138.05,10536.0,125.3974,125.4973,125.3065,125.4519,10536.0
2021-04-30 12:00:00,138.06,138.29,138.02,138.18,8761.0,125.461,125.67,125.4246,125.57,8761.0
2021-04-30 12:30:00,138.22,138.39,137.9,137.92,19272.0,125.6064,125.7609,125.3156,125.3338,19272.0
2021-04-30 13:00:00,137.91,138.02,137.77,138.01,13022.0,125.3247,125.4246,125.1974,125.4155,13022.0
2021-04-30 13:30:00,137.97,137.98,137.32,137.42,10697.0,125.3792,125.3883,124.7885,124.8794,10697.0
2021-04-30 14:00:00,137.49,137.64,137.28,137.42,12452.0,124.943,125.0793,124.7522,124.8794,12452.0
2021-04-30 14:30:00,137.44,137.5,137.24,137.24,14406.0,124.8976,124.9521,124.7158,124.7158,14406.0
2021-04-30 15:00:00,137.25,137.51,137.12,137.5,18402.0,124.7249,124.9612,124.6068,124.9521,18402.0
2021-04-30 15:30:00,137.5,137.5,136.91,137.22,97557.0,124.9521,124.9521,124.4159,124.6976,97557.0
2021-05-03 09:30:00,138.58,138.67,137.73,138.01,25285.0,125.9335,126.0153,125.1611,125.4155,25285.0
2021-05-03 10:00:00,137.89,137.89,137.02,137.07,18375.0,125.3065,125.3065,124.5159,124.5613,18375.0
2021-05-03 10:30:00,137.04,137.39,137.02,137.27,23351.0,124.5341,124.8521,124.5159,124.7431,23351.0
2021-05-03 11:00:00,137.26,137.37,137.1,137.34,13036.0,124.734,124.834,124.5886,124.8067,13036.0
2021-05-03 11:30:00,137.32,137.91,137.31,137.65,8862.0,124.7885,125.3247,124.7794,125.0884,8862.0
2021-05-03 12:00:00,137.65,137.67,137.36,137.61,8274.0,125.0884,125.1066,124.8249,125.052,8274.0
2021-05-03 12:30:00,137.6,137.74,137.58,137.72,7122.0,125.043,125.1702,125.0248,125.152,7122.0
2021-05-03 13:00:00,137.69,137.77,137.57,137.73,10775.0,125.1247,125.1974,125.0157,125.1611,10775.0
2021-05-03 13:30:00,137.68,137.71,137.54,137.61,15536.0,125.1157,125.1429,124.9884,125.052,15536.0
2021-05-03 14:00:00,137.62,137.66,137.42,137.57,13194.0,125.0611,125.0975,124.8794,125.0157,13194.0
2021-05-03 14:30:00,137.59,138.11,137.54,138.03,10519.0,125.0339,125.5064,124.9884,125.4337,10519.0
2021-05-03 15:00:00,138.0,138.04,137.72,137.8,9674.0,125.4065,125.4428,125.152,125.2247,9674.0
2021-05-03 15:30:00,137.79,137.94,137.54,137.89,62644.0,125.2156,125.3519,124.9884,125.3065,62644.0
2021-05-04 09:30:00,137.32,137.58,136.64,136.77,32185.0,124.7885,125.0248,124.1706,124.2887,32185.0
2021-05-04 10:00:00,136.61,136.66,136.22,136.48,23488.0,124.1433,124.1887,123.7889,124.0252,23488.0
2021-05-04 10:30:00,136.37,136.46,135.91,135.92,22228.0,123.9252,124.007,123.5072,123.5163,22228.0
2021-05-04 11:00:00,135.91,136.09,135.39,135.75,20405.0,123.5072,123.6708,123.0346,123.3618,20405.0
2021-05-04 11:30:00,135.79,135.92,135.32,135.45,10484.0,123.3981,123.5163,122.971,123.0892,10484.0
2021-05-04 12:00:00,135.44,136.16,135.41,136.09,20084.0,123.0801,123.7344,123.0528,123.6708,20084.0
2021-05-04 12:30:00,136.12,136.32,135.95,136.26,11985.0,123.698,123.8798,123.5435,123.8252,11985.0
2021-05-04 13:00:00,136.22,136.43,136.13,136.39,11900.0,123.7889,123.9797,123.7071,123.9434,11900.0
2021-05-04 13:30:00,136.41,136.49,136.22,136.39,8553.0,123.9616,124.0343,123.7889,123.9434,8553.0
2021-05-04 14:00:00,136.34,136.83,136.29,136.62,10859.0,123.8979,124.3432,123.8525,124.1524,10859.0
2021-05-04 14:30:00,136.61,136.87,136.61,136.77,14536.0,124.1433,124.3796,124.1433,124.2887,14536.0
2021-05-04 15:00:00,136.7,136.95,136.64,136.93,14509.0,124.2251,124.4523,124.1706,124.4341,14509.0
2021-05-04 15:30:00,136.94,137.34,136.75,137.34,64694.0,124.4432,124.8067,124.2705,124.8067,64694.0
2021-05-05 09:30:00,137.91,138.56,137.91,138.27,21017.0,125.3247,125.9154,125.3247,125.6518,21017.0
2021-05-05 10:00:00,138.29,138.42,137.66,138.2,20538.0,125.67,125.7881,125.0975,125.5882,20538.0
2021-05-05 10:30:00,138.15,138.72,137.99,138.6,22451.0,125.5428,126.0608,125.3974,125.9517,22451.0
2021-05-05 11:00:00,138.59,139.07,138.59,138.87,21754.0,125.9426,126.3788,125.9426,126.1971,21754.0
2021-05-05 11:30:00,138.87,139.74,138.83,139.69,13048.0,126.1971,126.9877,126.1607,126.9422,13048.0
2021-05-05 12:00:00,139.71,139.75,139.26,139.26,15870.0,126.9604,126.9968,126.5515,126.5515,15870.0
2021-05-05 12:30:00,139.29,139.3,139.07,139.12,9312.0,126.5787,126.5878,126.3788,126.4243,9312.0
2021-05-05 13:00:00,139.16,139.16,138.91,139.08,11799.0,126.4606,126.4606,126.2334,126.3879,11799.0
2021-05-05 13:30:00,139.14,139.49,139.11,139.36,12441.0,126.4424,126.7605,126.4152,126.6423,12441.0
2021-05-05 14:00:00,139.38,139.59,139.21,139.58,12016.0,126.6605,126.8514,126.506,126.8423,12016.0
2021-05-05 14:30:00,139.61,139.63,139.2,139.23,10794.0,126.8695,126.8877,126.4969,126.5242,10794.0
2021-05-05 15:00:00,139.21,139.4,138.77,139.01,20118.0,126.506,126.6787,126.1062,126.3243,20118.0
2021-05-05 15:30:00,139.0,139.65,138.96,139.6,94164.0,126.3152,126.9059,126.2789,126.8604,94164.0
2021-05-06 09:30:00,139.92,140.14,139.08,139.39,28570.0,127.1512,127.3512,126.3879,126.6696,28570.0
2021-05-06 10:00:00,139.26,139.61,139.04,139.58,17520.0,126.5515,126.8695,126.3516,126.8423,17520.0
2021-05-06 10:30:00,139.6,140.0,139.43,139.89,24000.0,126.8604,127.2239,126.706,127.124,24000.0
2021-05-06 11:00:00,139.86,139.87,139.43,139.81,7576.0,127.0967,127.1058,126.706,127.0513,7576.0
2021-05-06 11:30:00,139.98,140.7,139.9,140.52,18767.0,127.2058,127.8601,127.1331,127.6965,18767.0
2021-05-06 12:00:00,140.48,141.1,140.31,140.98,16310.0,127.6601,128.2236,127.5057,128.1145,16310.0
2021-05-06 12:30:00,140.88,140.95,140.49,140.76,12331.0,128.0236,128.0872,127.6692,127.9146,12331.0
2021-05-06 13:00:00,140.83,140.87,140.21,140.28,7585.0,127.9782,128.0145,127.4148,127.4784,7585.0
2021-05-06 13:30:00,140.34,140.37,140.0,140.04,7227.0,127.5329,127.5602,127.2239,127.2603,7227.0
2021-05-06 14:00:00,140.03,140.22,139.88,139.88,7429.0,127.2512,127.4239,127.1149,127.1149,7429.0
2021-05-06 14:30:00,139.97,140.23,139.87,140.11,9045.0,127.1967,127.433,127.1058,127.3239,9045.0
2021-05-06 15:00:00,140.17,140.57,139.99,140.52,21922.0,127.3784,127.7419,127.2149,127.6965,21922.0
2021-05-06 15:30:00,140.54,141.4,140.35,141.34,94577.0,127.7147,128.4962,127.542,128.4417,94577.0
2021-05-07 09:30:00,141.58,142.14,141.26,141.68,29616.0,128.6598,129.1687,128.369,128.7506,29616.0
2021-05-07 10:00:00,141.67,142.77,141.65,142.26,35879.0,128.7415,129.7412,128.7234,129.2777,35879.0
2021-05-07 10:30:00,142.33,142.88,142.25,142.73,15864.0,129.3413,129.8411,129.2686,129.7048,15864.0
2021-05-07 11:00:00,142.69,142.85,142.58,142.59,13762.0,129.6685,129.8139,129.5685,129.5776,13762.0
2021-05-07 11:30:00,142.63,143.14,142.63,142.94,13893.0,129.6139,130.0774,129.6139,129.8956,13893.0
2021-05-07 12:00:00,142.92,143.06,142.63,142.64,10402.0,129.8775,130.0047,129.6139,129.623,10402.0
2021-05-07 12:30:00,142.61,142.91,142.54,142.89,7556.0,129.5958,129.8684,129.5321,129.8502,7556.0
2021-05-07 13:00:00,142.9,143.06,142.79,143.06,8165.0,129.8593,130.0047,129.7593,130.0047,8165.0
2021-05-07 13:30:00,143.1,143.77,143.09,143.35,20692.0,130.041,130.6499,130.032,130.2682,20692.0
2021-05-07 14:00:00,143.32,143.69,143.06,143.6,10082.0,130.241,130.5772,130.0047,130.4954,10082.0
2021-05-07 14:30:00,143.6,143.62,143.18,143.23,8614.0,130.4954,130.5136,130.1137,130.1592,8614.0
2021-05-07 15:00:00,143.22,143.54,143.19,143.48,14110.0,130.1501,130.4409,130.1228,130.3864,14110.0
2021-05-07 15:30:00,143.55,143.6,143.27,143.55,56854.0,130.45,130.4954,130.1955,130.45,56854.0
2021-05-10 09:30:00,143.99,144.3,143.67,144.07,34146.0,130.8498,131.1315,130.559,130.9225,34146.0
2021-05-10 10:00:00,144.21,144.84,144.07,144.46,24200.0,131.0497,131.6223,130.9225,131.2769,24200.0
2021-05-10 10:30:00,144.41,144.89,144.32,144.69,14404.0,131.2315,131.6677,131.1497,131.4859,14404.0
2021-05-10 11:00:00,144.69,145.16,144.53,144.91,24825.0,131.4859,131.9131,131.3405,131.6859,24825.0
2021-05-10 11:30:00,144.98,145.2,144.85,144.9,14190.0,131.7495,131.9494,131.6313,131.6768,14190.0
2021-05-10 12:00:00,144.87,144.99,144.58,144.8,10341.0,131.6495,131.7586,131.386,131.5859,10341.0
2021-05-10 12:30:00,144.8,144.9,144.52,144.75,23725.0,131.5859,131.6768,131.3315,131.5405,23725.0
2021-05-10 13:00:00,144.67,144.67,144.41,144.47,6379.0,131.4678,131.4678,131.2315,131.286,6379.0
2021-05-10 13:30:00,144.48,144.64,144.34,144.61,9038.0,131.2951,131.4405,131.1679,131.4132,9038.0
2021-05-10 14:00:00,144.58,144.64,143.81,143.89,10277.0,131.386,131.4405,130.6863,130.759,10277.0
2021-05-10 14:30:00,143.87,143.87,143.04,143.27,23579.0,130.7408,130.7408,129.9865,130.1955,23579.0
2021-05-10 15:00:00,143.35,143.43,143.05,143.2,10285.0,130.2682,130.3409,129.9956,130.1319,10285.0
2021-05-10 15:30:00,143.2,143.25,142.33,142.38,64330.0,130.1319,130.1774,129.3413,129.3868,64330.0
2021-05-11 09:30:00,139.81,141.4,139.09,141.4,39002.0,127.0513,128.4962,126.397,128.4962,39002.0
2021-05-11 10:00:00,141.43,141.87,140.99,141.02,38469.0,128.5234,128.9233,128.1236,128.1509,38469.0
2021-05-11 10:30:00,140.83,140.88,140.13,140.27,26520.0,127.9782,128.0236,127.3421,127.4693,26520.0
2021-05-11 11:00:00,140.23,140.73,139.7,140.72,14366.0,127.433,127.8873,126.9513,127.8782,14366.0
2021-05-11 11:30:00,140.78,141.3,140.51,141.15,10541.0,127.9328,128.4053,127.6874,128.269,10541.0
2021-05-11 12:00:00,141.11,141.16,140.69,140.69,14804.0,128.2326,128.2781,127.851,127.851,14804.0
2021-05-11 12:30:00,140.66,140.8,140.09,140.16,17206.0,127.8237,127.9509,127.3057,127.3693,17206.0
2021-05-11 13:00:00,140.18,140.5,140.07,140.47,30544.0,127.3875,127.6783,127.2876,127.6511,30544.0
2021-05-11 13:30:00,140.53,140.55,140.1,140.28,26338.0,127.7056,127.7238,127.3148,127.4784,26338.0
2021-05-11 14:00:00,140.36,140.39,139.75,140.24,20100.0,127.5511,127.5784,126.9968,127.442,20100.0
2021-05-11 14:30:00,140.19,140.24,139.82,139.98,21634.0,127.3966,127.442,127.0604,127.2058,21634.0
2021-05-11 15:00:00,139.98,140.64,139.93,140.44,16858.0,127.2058,127.8055,127.1603,127.6238,16858.0
2021-05-11 15:30:00,140.49,140.67,139.94,140.59,47120.0,127.6692,127.8328,127.1694,127.7601,47120.0
2021-05-12 09:30:00,139.91,140.54,138.61,138.79,32360.0,127.1422,127.7147,125.9608,126.1244,32360.0
2021-05-12 10:00:00,138.81,139.34,138.61,138.66,22020.0,126.1425,126.6242,125.9608,126.0062,22020.0
2021-05-12 10:30:00,138.67,138.67,138.06,138.29,14851.0,126.0153,126.0153,125.461,125.67,14851.0
2021-05-12 11:00:00,138.35,138.64,138.25,138.44,12110.0,125.7245,125.9881,125.6336,125.8063,12110.0
2021-05-12 11:30:00,138.48,138.51,137.74,137.75,10704.0,125.8427,125.8699,125.1702,125.1793,10704.0
2021-05-12 12:00:00,137.75,137.98,137.37,137.62,12469.0,125.1793,125.3883,124.834,125.0611,12469.0
2021-05-12 12:30:00,137.6,137.6,137.08,137.37,8742.0,125.043,125.043,124.5704,124.834,8742.0
2021-05-12 13:00:00,137.4,137.8,137.28,137.28,7186.0,124.8612,125.2247,124.7522,124.7522,7186.0
2021-05-12 13:30:00,137.29,137.52,137.23,137.4,5959.0,124.7613,124.9703,124.7067,124.8612,5959.0
2021-05-12 14:00:00,137.36,137.36,137.0,137.2,10644.0,124.8249,124.8249,124.4977,124.6795,10644.0
2021-05-12 14:30:00,137.16,137.72,137.06,137.52,13258.0,124.6431,125.152,124.5522,124.9703,13258.0
2021-05-12 15:00:00,137.59,137.59,136.67,136.74,11234.0,125.0339,125.0339,124.1978,124.2614,11234.0
2021-05-12 15:30:00,136.72,136.83,135.78,136.15,89170.0,124.2433,124.3432,123.3891,123.7253,89170.0
2021-05-13 09:30:00,136.47,138.27,136.41,138.27,28946.0,124.0161,125.6518,123.9616,125.6518,28946.0
2021-05-13 10:00:00,138.25,138.58,138.23,138.49,18731.0,125.6336,125.9335,125.6155,125.8517,18731.0
2021-05-13 10:30:00,138.59,138.63,138.19,138.51,11353.0,125.9426,125.979,125.5791,125.8699,11353.0
2021-05-13 11:00:00,138.45,138.45,137.62,137.68,12220.0,125.8154,125.8154,125.0611,125.1157,12220.0
2021-05-13 11:30:00,137.65,138.25,137.65,137.86,8091.0,125.0884,125.6336,125.0884,125.2792,8091.0
2021-05-13 12:00:00,137.89,138.42,137.75,138.19,9199.0,125.3065,125.7881,125.1793,125.5791,9199.0
2021-05-13 12:30:00,138.24,138.33,137.84,137.93,9619.0,125.6246,125.7063,125.2611,125.3428,9619.0
2021-05-13 13:00:00,137.94,138.16,137.59,137.71,8168.0,125.3519,125.5519,125.0339,125.1429,8168.0
2021-05-13 13:30:00,137.71,137.95,137.44,137.87,9564.0,125.1429,125.361,124.8976,125.2883,9564.0
2021-05-13 14:00:00,137.91,139.2,137.9,139.13,15521.0,125.3247,126.4969,125.3156,126.4333,15521.0
2021-05-13 14:30:00,139.14,139.2,138.82,138.83,7822.0,126.4424,126.4969,126.1516,126.1607,7822.0
2021-05-13 15:00:00,138.79,139.1,138.55,138.69,23792.0,126.1244,126.4061,125.9063,126.0335,23792.0
2021-05-13 15:30:00,138.64,138.81,138.01,138.06,130884.0,125.9881,126.1425,125.4155,125.461,130884.0
2021-05-14 09:30:00,139.59,140.03,139.24,139.99,24296.0,126.8514,127.2512,126.5333,127.2149,24296.0
2021-05-14 10:00:00,140.1,140.16,139.54,139.58,11289.0,127.3148,127.3693,126.8059,126.8423,11289.0
2021-05-14 10:30:00,139.56,140.13,139.5,140.06,11162.0,126.8241,127.3421,126.7696,127.2785,11162.0
2021-05-14 11:00:00,140.08,140.15,139.53,139.99,9789.0,127.2966,127.3603,126.7968,127.2149,9789.0
2021-05-14 11:30:00,139.83,140.05,139.73,140.03,8476.0,127.0695,127.2694,126.9786,127.2512,8476.0
2021-05-14 12:00:00,140.08,140.57,140.08,140.49,7274.0,127.2966,127.7419,127.2966,127.6692,7274.0
2021-05-14 12:30:00,140.53,140.83,140.5,140.82,7124.0,127.7056,127.9782,127.6783,127.9691,7124.0
2021-05-14 13:00:00,140.78,140.9,140.77,140.82,4628.0,127.9328,128.0418,127.9237,127.9691,4628.0
2021-05-14 13:30:00,140.8,140.94,140.79,140.87,6754.0,127.9509,128.0782,127.9419,128.0145,6754.0
2021-05-14 14:00:00,140.9,141.0,140.82,140.83,10625.0,128.0418,128.1327,127.9691,127.9782,10625.0
2021-05-14 14:30:00,140.94,141.19,140.91,141.19,10044.0,128.0782,128.3053,128.0509,128.3053,10044.0
2021-05-14 15:00:00,141.11,141.27,141.0,141.16,16876.0,128.2326,128.378,128.1327,128.2781,16876.0
2021-05-14 15:30:00,141.16,141.16,140.38,140.39,87324.0,128.2781,128.2781,127.5693,127.5784,87324.0
2021-05-17 09:30:00,139.73,140.97,139.62,140.32,35283.0,126.9786,128.1054,126.8786,127.5147,35283.0
2021-05-17 10:00:00,140.33,140.6,139.79,139.79,20513.0,127.5238,127.7692,127.0331,127.0331,20513.0
2021-05-17 10:30:00,139.82,140.42,139.78,139.94,14958.0,127.0604,127.6056,127.024,127.1694,14958.0
2021-05-17 11:00:00,139.99,140.0,139.59,139.75,16694.0,127.2149,127.2239,126.8514,126.9968,16694.0
2021-05-17 11:30:00,139.75,140.08,139.6,139.87,8880.0,126.9968,127.2966,126.8604,127.1058,8880.0
2021-05-17 12:00:00,139.76,140.3,139.7,140.3,14755.0,127.0058,127.4966,126.9513,127.4966,14755.0
2021-05-17 12:30:00,140.28,140.43,140.07,140.24,11470.0,127.4784,127.6147,127.2876,127.442,11470.0
2021-05-17 13:00:00,140.25,140.35,139.91,140.01,10866.0,127.4511,127.542,127.1422,127.233,10866.0
2021-05-17 13:30:00,139.96,140.32,139.96,140.31,12353.0,127.1876,127.5147,127.1876,127.5057,12353.0
2021-05-17 14:00:00,140.29,140.39,140.2,140.37,10367.0,127.4875,127.5784,127.4057,127.5602,10367.0
2021-05-17 14:30:00,140.37,140.43,140.1,140.32,12496.0,127.5602,127.6147,127.3148,127.5147,12496.0
2021-05-17 15:00:00,140.33,140.46,140.22,140.33,14086.0,127.5238,127.642,127.4239,127.5238,14086.0
2021-05-17 15:30:00,140.31,140.5,139.94,140.12,81107.0,127.5057,127.6783,127.1694,127.333,81107.0
2021-05-18 09:30:00,140.79,141.61,140.4,140.64,37811.0,127.9419,128.687,127.5874,127.8055,37811.0
2021-05-18 10:00:00,140.58,140.58,139.79,140.17,10190.0,127.751,127.751,127.0331,127.3784,10190.0
2021-05-18 10:30:00,140.18,140.23,139.64,139.69,15649.0,127.3875,127.433,126.8968,126.9422,15649.0
2021-05-18 11:00:00,139.68,140.84,139.62,140.71,24361.0,126.9331,127.9873,126.8786,127.8692,24361.0
2021-05-18 11:30:00,140.72,140.96,140.61,140.65,15875.0,127.8782,128.0963,127.7783,127.8146,15875.0
2021-05-18 12:00:00,140.62,141.02,140.62,140.92,24577.0,127.7874,128.1509,127.7874,128.06,24577.0
2021-05-18 12:30:00,140.91,141.08,140.61,140.83,30490.0,128.0509,128.2054,127.7783,127.9782,30490.0
2021-05-18 13:00:00,140.85,141.14,140.76,141.02,29285.0,127.9964,128.2599,127.9146,128.1509,29285.0
2021-05-18 13:30:00,141.02,141.11,140.74,140.82,16941.0,128.1509,128.2326,127.8964,127.9691,16941.0
2021-05-18 14:00:00,140.89,141.1,140.79,140.91,21404.0,128.0327,128.2236,127.9419,128.0509,21404.0
2021-05-18 14:30:00,140.92,140.98,140.36,140.59,28797.0,128.06,128.1145,127.5511,127.7601,28797.0
2021-05-18 15:00:00,140.57,140.68,140.43,140.6,22734.0,127.7419,127.8419,127.6147,127.7692,22734.0
2021-05-18 15:30:00,140.59,140.78,140.17,140.28,128558.0,127.7601,127.9328,127.3784,127.4784,128558.0
2021-05-19 09:30:00,138.35,138.83,137.5,137.98,43272.0,125.7245,126.1607,124.9521,125.3883,43272.0
2021-05-19 10:00:00,137.99,138.07,137.39,137.96,27916.0,125.3974,125.4701,124.8521,125.3701,27916.0
2021-05-19 10:30:00,137.92,138.36,137.14,138.21,18787.0,125.3338,125.7336,124.6249,125.5973,18787.0
2021-05-19 11:00:00,138.17,138.33,137.79,138.19,24267.0,125.5609,125.7063,125.2156,125.5791,24267.0
2021-05-19 11:30:00,138.14,138.4,137.84,138.35,19515.0,125.5337,125.77,125.2611,125.7245,19515.0
2021-05-19 12:00:00,138.22,138.56,138.18,138.2,23765.0,125.6064,125.9154,125.57,125.5882,23765.0
2021-05-19 12:30:00,138.21,138.21,137.2,137.37,70887.0,125.5973,125.5973,124.6795,124.834,70887.0
2021-05-19 13:00:00,137.36,138.12,137.35,137.9,12057.0,124.8249,125.5155,124.8158,125.3156,12057.0
2021-05-19 13:30:00,137.92,138.04,137.62,137.92,11479.0,125.3338,125.4428,125.0611,125.3338,11479.0
2021-05-19 14:00:00,137.89,138.41,137.39,138.17,18312.0,125.3065,125.779,124.8521,125.5609,18312.0
2021-05-19 14:30:00,138.22,138.3,137.51,137.54,18828.0,125.6064,125.6791,124.9612,124.9884,18828.0
2021-05-19 15:00:00,137.4,137.82,137.38,137.78,16051.0,124.8612,125.2429,124.843,125.2065,16051.0
2021-05-19 15:30:00,137.76,138.22,137.4,138.22,87769.0,125.1884,125.6064,124.8612,125.6064,87769.0
2021-05-20 09:30:00,139.07,139.15,137.98,138.52,58341.0,126.3788,126.4515,125.3883,125.879,58341.0
2021-05-20 10:00:00,138.44,138.65,137.92,138.41,17145.0,125.8063,125.9971,125.3338,125.779,17145.0
2021-05-20 10:30:00,138.44,139.25,138.44,139.07,16609.0,125.8063,126.5424,125.8063,126.3788,16609.0
2021-05-20 11:00:00,139.07,139.16,138.75,138.85,14755.0,126.3788,126.4606,126.088,126.1789,14755.0
2021-05-20 11:30:00,138.87,139.63,138.87,139.28,16389.0,126.1971,126.8877,126.1971,126.5696,16389.0
2021-05-20 12:00:00,139.28,139.28,138.98,139.04,14123.0,126.5696,126.5696,126.297,126.3516,14123.0
2021-05-20 12:30:00,139.07,139.3,138.91,139.3,8970.0,126.3788,126.5878,126.2334,126.5878,8970.0
2021-05-20 13:00:00,139.31,139.65,139.26,139.59,14066.0,126.5969,126.9059,126.5515,126.8514,14066.0
2021-05-20 13:30:00,139.59,139.62,139.24,139.39,11737.0,126.8514,126.8786,126.5333,126.6696,11737.0
2021-05-20 14:00:00,139.36,139.66,139.36,139.6,14171.0,126.6423,126.915,126.6423,126.8604,14171.0
2021-05-20 14:30:00,139.63,139.66,139.52,139.53,20439.0,126.8877,126.915,126.7877,126.7968,20439.0
2021-05-20 15:00:00,139.51,139.82,139.37,139.81,24289.0,126.7787,127.0604,126.6514,127.0513,24289.0
2021-05-20 15:30:00,139.81,139.81,139.11,139.22,68085.0,127.0513,127.0513,126.4152,126.5151,68085.0
2021-05-21 09:30:00,139.7,140.87,139.38,140.87,30180.0,126.9513,128.0145,126.6605,128.0145,30180.0
2021-05-21 10:00:00,140.82,141.05,140.62,140.94,19156.0,127.9691,128.1781,127.7874,128.0782,19156.0
2021-05-21 10:30:00,140.9,141.39,140.5,140.66,12680.0,128.0418,128.4871,127.6783,127.8237,12680.0
2021-05-21 11:00:00,140.74,140.89,140.56,140.59,11113.0,127.8964,128.0327,127.7328,127.7601,11113.0
2021-05-21 11:30:00,140.49,140.69,140.44,140.48,10402.0,127.6692,127.851,127.6238,127.6601,10402.0
2021-05-21 12:00:00,140.49,140.7,140.15,140.27,11078.0,127.6692,127.8601,127.3603,127.4693,11078.0
2021-05-21 12:30:00,140.25,140.29,139.88,140.0,8223.0,127.4511,127.4875,127.1149,127.2239,8223.0
2021-05-21 13:00:00,140.08,140.4,140.07,140.4,7080.0,127.2966,127.5874,127.2876,127.5874,7080.0
2021-05-21 13:30:00,140.42,140.65,140.36,140.48,15032.0,127.6056,127.8146,127.5511,127.6601,15032.0
2021-05-21 14:00:00,140.46,140.7,140.42,140.55,20973.0,127.642,127.8601,127.6056,127.7238,20973.0
2021-05-21 14:30:00,140.56,140.66,140.37,140.43,16138.0,127.7328,127.8237,127.5602,127.6147,16138.0
2021-05-21 15:00:00,140.43,140.48,140.16,140.46,17926.0,127.6147,127.6601,127.3693,127.642,17926.0
2021-05-21 15:30:00,140.44,140.45,139.33,139.85,107701.0,127.6238,127.6329,126.6151,127.0876,107701.0
2021-05-24 09:30:00,140.97,140.97,140.05,140.17,22580.0,128.1054,128.1054,127.2694,127.3784,22580.0
2021-05-24 10:00:00,140.22,140.34,139.97,140.3,19130.0,127.4239,127.5329,127.1967,127.4966,19130.0
2021-05-24 10:30:00,140.32,140.77,140.17,140.18,15455.0,127.5147,127.9237,127.3784,127.3875,15455.0
2021-05-24 11:00:00,140.16,140.67,140.15,140.67,12962.0,127.3693,127.8328,127.3603,127.8328,12962.0
2021-05-24 11:30:00,140.72,140.75,140.26,140.33,9550.0,127.8782,127.9055,127.4602,127.5238,9550.0
2021-05-24 12:00:00,140.35,140.4,140.17,140.22,6490.0,127.542,127.5874,127.3784,127.4239,6490.0
2021-05-24 12:30:00,140.2,140.34,140.13,140.23,10717.0,127.4057,127.5329,127.3421,127.433,10717.0
2021-05-24 13:00:00,140.19,140.45,140.19,140.44,5670.0,127.3966,127.6329,127.3966,127.6238,5670.0
2021-05-24 13:30:00,140.46,140.52,140.28,140.28,7146.0,127.642,127.6965,127.4784,127.4784,7146.0
2021-05-24 14:00:00,140.29,140.48,140.24,140.39,8633.0,127.4875,127.6601,127.442,127.5784,8633.0
2021-05-24 14:30:00,140.38,140.62,140.33,140.46,14812.0,127.5693,127.7874,127.5238,127.642,14812.0
2021-05-24 15:00:00,140.44,140.58,140.38,140.42,14380.0,127.6238,127.751,127.5693,127.6056,14380.0
2021-05-24 15:30:00,140.39,140.39,139.76,140.05,84035.0,127.5784,127.5784,127.0058,127.2694,84035.0
2021-05-25 09:30:00,141.09,141.89,140.49,140.59,44876.0,128.2145,128.9415,127.6692,127.7601,44876.0
2021-05-25 10:00:00,140.52,140.84,140.32,140.8,32960.0,127.6965,127.9873,127.5147,127.9509,32960.0
2021-05-25 10:30:00,140.86,141.35,140.86,141.24,21415.0,128.0055,128.4507,128.0055,128.3508,21415.0
2021-05-25 11:00:00,141.26,141.26,140.67,140.69,14917.0,128.369,128.369,127.8328,127.851,14917.0
2021-05-25 11:30:00,140.67,141.06,140.58,141.05,11763.0,127.8328,128.1872,127.751,128.1781,11763.0
2021-05-25 12:00:00,141.09,141.4,141.05,141.25,14319.0,128.2145,128.4962,128.1781,128.3599,14319.0
2021-05-25 12:30:00,141.23,141.28,141.13,141.17,9511.0,128.3417,128.3871,128.2508,128.2872,9511.0
2021-05-25 13:00:00,141.12,141.27,141.03,141.2,10522.0,128.2417,128.378,128.1599,128.3144,10522.0
2021-05-25 13:30:00,141.19,141.38,141.04,141.38,39252.0,128.3053,128.478,128.169,128.478,39252.0
2021-05-25 14:00:00,141.31,141.68,141.29,141.34,20957.0,128.4144,128.7506,128.3962,128.4417,20957.0
2021-05-25 14:30:00,141.35,141.41,141.03,141.03,14974.0,128.4507,128.5053,128.1599,128.1599,14974.0
2021-05-25 15:00:00,141.04,141.11,140.91,140.98,16820.0,128.169,128.2326,128.0509,128.1145,16820.0
2021-05-25 15:30:00,140.96,140.99,140.65,140.9,105613.0,128.0963,128.1236,127.8146,128.0418,105613.0
2021-05-26 09:30:00,142.22,142.22,141.25,141.79,79178.0,129.2414,129.2414,128.3599,128.8506,79178.0
2021-05-26 10:00:00,141.66,142.39,141.57,142.28,38163.0,128.7325,129.3958,128.6507,129.2959,38163.0
2021-05-26 10:30:00,142.32,142.58,141.29,141.44,48611.0,129.3322,129.5685,128.3962,128.5325,48611.0
2021-05-26 11:00:00,141.42,141.69,141.39,141.56,14170.0,128.5144,128.7597,128.4871,128.6416,14170.0
2021-05-26 11:30:00,141.57,141.83,141.55,141.68,7068.0,128.6507,128.8869,128.6325,128.7506,7068.0
2021-05-26 12:00:00,141.7,142.05,141.7,141.7,31833.0,128.7688,129.0869,128.7688,128.7688,31833.0
2021-05-26 12:30:00,141.72,141.91,141.66,141.83,6864.0,128.787,128.9596,128.7325,128.8869,6864.0
2021-05-26 13:00:00,141.77,141.86,141.61,141.73,6040.0,128.8324,128.9142,128.687,128.7961,6040.0
2021-05-26 13:30:00,141.7,141.77,141.42,141.48,12043.0,128.7688,128.8324,128.5144,128.5689,12043.0
2021-05-26 14:00:00,141.49,141.79,141.44,141.71,7884.0,128.578,128.8506,128.5325,128.7779,7884.0
2021-05-26 14:30:00,141.72,142.06,141.71,141.84,13614.0,128.787,129.096,128.7779,128.896,13614.0
2021-05-26 15:00:00,141.87,141.91,141.65,141.74,13827.0,128.9233,128.9596,128.7234,128.8052,13827.0
2021-05-26 15:30:00,141.76,142.0,141.45,141.59,68879.0,128.8233,129.0414,128.5416,128.6688,68879.0
2021-05-27 09:30:00,142.0,142.83,141.72,142.56,41767.0,129.0414,129.7957,128.787,129.5503,41767.0
2021-05-27 10:00:00,142.61,142.7,142.38,142.67,22220.0,129.5958,129.6775,129.3868,129.6503,22220.0
2021-05-27 10:30:00,142.67,142.92,142.53,142.86,38846.0,129.6503,129.8775,129.5231,129.8229,38846.0
2021-05-27 11:00:00,142.9,142.93,142.5,142.5,14135.0,129.8593,129.8866,129.4958,129.4958,14135.0
2021-05-27 11:30:00,142.42,142.75,142.39,142.75,12229.0,129.4231,129.723,129.3958,129.723,12229.0
2021-05-27 12:00:00,142.78,143.13,142.76,143.12,21414.0,129.7502,130.0683,129.7321,130.0592,21414.0
2021-05-27 12:30:00,143.1,143.45,143.1,143.36,23291.0,130.041,130.3591,130.041,130.2773,23291.0
2021-05-27 13:00:00,143.43,143.44,143.11,143.22,11511.0,130.3409,130.35,130.0501,130.1501,11511.0
2021-05-27 13:30:00,143.24,143.29,143.06,143.11,21242.0,130.1683,130.2137,130.0047,130.0501,21242.0
2021-05-27 14:00:00,143.09,143.27,143.06,143.21,21832.0,130.032,130.1955,130.0047,130.141,21832.0
2021-05-27 14:30:00,143.18,143.34,143.02,143.11,23608.0,130.1137,130.2591,129.9683,130.0501,23608.0
2021-05-27 15:00:00,143.09,143.09,142.75,142.87,19168.0,130.032,130.032,129.723,129.832,19168.0
2021-05-27 15:30:00,142.89,143.13,142.19,142.39,181923.0,129.8502,130.0683,129.2141,129.3958,181923.0
2021-05-28 09:30:00,142.84,143.51,142.41,143.13,41649.0,129.8048,130.4136,129.414,130.0683,41649.0
2021-05-28 10:00:00,143.14,143.14,142.29,142.47,17134.0,130.0774,130.0774,129.305,129.4685,17134.0
2021-05-28 10:30:00,142.48,142.96,142.47,142.93,13888.0,129.4776,129.9138,129.4685,129.8866,13888.0
2021-05-28 11:00:00,142.91,142.95,142.79,142.94,9193.0,129.8684,129.9047,129.7593,129.8956,9193.0
2021-05-28 11:30:00,142.96,143.06,142.79,142.81,12331.0,129.9138,130.0047,129.7593,129.7775,12331.0
2021-05-28 12:00:00,142.79,142.79,142.64,142.67,11029.0,129.7593,129.7593,129.623,129.6503,11029.0
2021-05-28 12:30:00,142.69,142.72,142.48,142.57,7249.0,129.6685,129.6957,129.4776,129.5594,7249.0
2021-05-28 13:00:00,142.57,142.75,142.57,142.64,10476.0,129.5594,129.723,129.5594,129.623,10476.0
2021-05-28 13:30:00,142.64,142.69,142.18,142.57,14710.0,129.623,129.6685,129.205,129.5594,14710.0
2021-05-28 14:00:00,142.56,142.62,142.36,142.59,8353.0,129.5503,129.6048,129.3686,129.5776,8353.0
2021-05-28 14:30:00,142.59,142.82,142.55,142.74,13061.0,129.5776,129.7866,129.5412,129.7139,13061.0
2021-05-28 15:00:00,142.76,142.78,142.53,142.67,11274.0,129.7321,129.7502,129.5231,129.6503,11274.0
2021-05-28 15:30:00,142.66,142.74,142.2,142.24,85816.0,129.6412,129.7139,129.2232,129.2595,85816.0
2021-06-01 09:30:00,143.75,144.55,142.77,143.24,85488.0,130.6317,131.3587,129.7412,130.1683,85488.0
2021-06-01 10:00:00,143.19,143.6,142.71,142.92,33230.0,130.1228,130.4954,129.6866,129.8775,33230.0
2021-06-01 10:30:00,142.91,143.0,142.05,142.48,41039.0,129.8684,129.9502,129.0869,129.4776,41039.0
2021-06-01 11:00:00,142.53,143.06,142.47,142.79,18751.0,129.5231,130.0047,129.4685,129.7593,18751.0
2021-06-01 11:30:00,142.68,143.16,142.54,143.01,22857.0,129.6594,130.0956,129.5321,129.9593,22857.0
2021-06-01 12:00:00,142.93,143.17,142.67,142.9,18977.0,129.8866,130.1047,129.6503,129.8593,18977.0
2021-06-01 12:30:00,142.83,142.93,142.49,142.53,21259.0,129.7957,129.8866,129.4867,129.5231,21259.0
2021-06-01 13:00:00,142.52,142.53,141.92,142.09,21581.0,129.514,129.5231,128.9687,129.1232,21581.0
2021-06-01 13:30:00,142.08,142.29,142.04,142.23,29644.0,129.1141,129.305,129.0778,129.2504,29644.0
2021-06-01 14:00:00,142.23,142.65,142.11,142.62,28671.0,129.2504,129.6321,129.1414,129.6048,28671.0
2021-06-01 14:30:00,142.61,142.72,142.52,142.71,23750.0,129.5958,129.6957,129.514,129.6866,23750.0
2021-06-01 15:00:00,142.73,142.94,142.57,142.87,22356.0,129.7048,129.8956,129.5594,129.832,22356.0
2021-06-01 15:30:00,142.88,143.19,142.79,142.9,68867.0,129.8411,130.1228,129.7593,129.8593,68867.0
2021-06-02 09:30:00,143.39,143.39,141.17,141.36,51277.0,130.3046,130.3046,128.2872,128.4598,51277.0
2021-06-02 10:00:00,141.38,142.11,141.37,141.94,18494.0,128.478,129.1414,128.4689,128.9869,18494.0
2021-06-02 10:30:00,141.92,142.17,141.89,142.13,26225.0,128.9687,129.1959,128.9415,129.1596,26225.0
2021-06-02 11:00:00,142.16,142.9,142.1,142.34,27968.0,129.1868,129.8593,129.1323,129.3504,27968.0
2021-06-02 11:30:00,142.36,142.43,142.03,142.19,16249.0,129.3686,129.4322,129.0687,129.2141,16249.0
2021-06-02 12:00:00,142.19,142.36,142.09,142.31,14654.0,129.2141,129.3686,129.1232,129.3231,14654.0
2021-06-02 12:30:00,142.28,142.29,141.83,142.12,16795.0,129.2959,129.305,128.8869,129.1505,16795.0
2021-06-02 13:00:00,142.11,142.3,142.08,142.21,9217.0,129.1414,129.3141,129.1141,129.2323,9217.0
2021-06-02 13:30:00,142.19,142.41,142.08,142.36,8464.0,129.2141,129.414,129.1141,129.3686,8464.0
2021-06-02 14:00:00,142.37,142.43,142.01,142.02,22537.0,129.3777,129.4322,129.0505,129.0596,22537.0
2021-06-02 14:30:00,141.98,142.27,141.87,142.24,11804.0,129.0233,129.2868,128.9233,129.2595,11804.0
2021-06-02 15:00:00,142.28,142.32,142.01,142.16,21304.0,129.2959,129.3322,129.0505,129.1868,21304.0
2021-06-02 15:30:00,142.16,142.19,141.7,141.88,109089.0,129.1868,129.2141,128.7688,128.9324,109089.0
2021-06-03 09:30:00,140.77,142.13,139.31,139.65,60050.0,127.9237,129.1596,126.5969,126.9059,60050.0
2021-06-03 10:00:00,139.64,140.04,139.4,139.46,38991.0,126.8968,127.2603,126.6787,126.7332,38991.0
2021-06-03 10:30:00,139.45,140.45,138.97,140.45,70692.0,126.7241,127.6329,126.2879,127.6329,70692.0
2021-06-03 11:00:00,140.44,141.71,140.38,141.62,20923.0,127.6238,128.7779,127.5693,128.6961,20923.0
2021-06-03 11:30:00,141.64,141.97,141.55,141.97,8833.0,128.7143,129.0142,128.6325,129.0142,8833.0
2021-06-03 12:00:00,141.97,141.97,141.52,141.71,8717.0,129.0142,129.0142,128.6052,128.7779,8717.0
2021-06-03 12:30:00,141.68,141.89,141.6,141.66,8879.0,128.7506,128.9415,128.6779,128.7325,8879.0
2021-06-03 13:00:00,141.64,141.97,141.37,141.97,12176.0,128.7143,129.0142,128.4689,129.0142,12176.0
2021-06-03 13:30:00,141.9,142.27,141.86,142.24,10955.0,128.9506,129.2868,128.9142,129.2595,10955.0
2021-06-03 14:00:00,142.22,142.27,142.12,142.18,9735.0,129.2414,129.2868,129.1505,129.205,9735.0
2021-06-03 14:30:00,142.22,142.46,142.21,142.32,10387.0,129.2414,129.4595,129.2323,129.3322,10387.0
2021-06-03 15:00:00,142.3,142.48,142.27,142.34,14093.0,129.3141,129.4776,129.2868,129.3504,14093.0
2021-06-03 15:30:00,142.34,142.44,142.12,142.22,52804.0,129.3504,129.4413,129.1505,129.2414,52804.0
2021-06-04 09:30:00,142.67,143.05,142.22,142.46,29192.0,129.6503,129.9956,129.2414,129.4595,29192.0
2021-06-04 10:00:00,142.48,142.49,142.12,142.3,40552.0,129.4776,129.4867,129.1505,129.3141,40552.0
2021-06-04 10:30:00,142.37,142.99,142.37,142.99,16046.0,129.3777,129.9411,129.3777,129.9411,16046.0
2021-06-04 11:00:00,142.96,142.97,142.73,142.9,10968.0,129.9138,129.9229,129.7048,129.8593,10968.0
2021-06-04 11:30:00,142.95,143.14,142.91,142.94,12962.0,129.9047,130.0774,129.8684,129.8956,12962.0
2021-06-04 12:00:00,142.97,143.14,142.96,143.12,7017.0,129.9229,130.0774,129.9138,130.0592,7017.0
2021-06-04 12:30:00,143.14,143.22,143.07,143.13,7544.0,130.0774,130.1501,130.0138,130.0683,7544.0
2021-06-04 13:00:00,143.14,143.36,143.14,143.26,4889.0,130.0774,130.2773,130.0774,130.1864,4889.0
2021-06-04 13:30:00,143.32,143.5,143.29,143.5,13706.0,130.241,130.4045,130.2137,130.4045,13706.0
2021-06-04 14:00:00,143.54,143.69,143.49,143.61,12320.0,130.4409,130.5772,130.3955,130.5045,12320.0
2021-06-04 14:30:00,143.66,143.77,143.63,143.65,12199.0,130.5499,130.6499,130.5227,130.5409,12199.0
2021-06-04 15:00:00,143.67,143.85,143.64,143.77,15586.0,130.559,130.7226,130.5318,130.6499,15586.0
2021-06-04 15:30:00,143.77,143.82,143.51,143.64,77953.0,130.6499,130.6953,130.4136,130.5318,77953.0
2021-06-07 09:30:00,144.12,145.0,143.6,144.02,50335.0,130.968,131.7677,130.4954,130.8771,50335.0
2021-06-07 10:00:00,143.98,144.15,143.82,144.05,11005.0,130.8407,130.9952,130.6953,130.9044,11005.0
2021-06-07 10:30:00,144.03,144.03,143.76,143.77,10278.0,130.8862,130.8862,130.6408,130.6499,10278.0
2021-06-07 11:00:00,143.7,143.7,142.67,143.07,29719.0,130.5863,130.5863,129.6503,130.0138,29719.0
2021-06-07 11:30:00,142.99,143.08,142.65,142.91,10086.0,129.9411,130.0229,129.6321,129.8684,10086.0
2021-06-07 12:00:00,142.92,143.01,142.72,142.91,5341.0,129.8775,129.9593,129.6957,129.8684,5341.0
2021-06-07 12:30:00,142.84,143.13,142.8,143.06,5145.0,129.8048,130.0683,129.7684,130.0047,5145.0
2021-06-07 13:00:00,143.06,143.24,142.9,143.2,7260.0,130.0047,130.1683,129.8593,130.1319,7260.0
2021-06-07 13:30:00,143.21,143.29,143.06,143.15,9119.0,130.141,130.2137,130.0047,130.0865,9119.0
2021-06-07 14:00:00,143.17,143.32,142.98,143.16,8758.0,130.1047,130.241,129.932,130.0956,8758.0
2021-06-07 14:30:00,143.14,143.41,143.11,143.33,12818.0,130.0774,130.3228,130.0501,130.2501,12818.0
2021-06-07 15:00:00,143.36,143.36,142.96,143.16,20376.0,130.2773,130.2773,129.9138,130.0956,20376.0
2021-06-07 15:30:00,143.16,143.4,142.76,143.34,123493.0,130.0956,130.3137,129.7321,130.2591,123493.0
2021-06-08 09:30:00,143.72,144.13,142.84,143.03,19526.0,130.6045,130.9771,129.8048,129.9774,19526.0
2021-06-08 10:00:00,143.05,143.07,142.58,142.76,27247.0,129.9956,130.0138,129.5685,129.7321,27247.0
2021-06-08 10:30:00,142.75,142.79,142.27,142.3,17281.0,129.723,129.7593,129.2868,129.3141,17281.0
2021-06-08 11:00:00,142.33,142.53,141.78,141.99,14195.0,129.3413,129.5231,128.8415,129.0323,14195.0
2021-06-08 11:30:00,142.0,142.5,141.8,142.46,10131.0,129.0414,129.4958,128.8597,129.4595,10131.0
2021-06-08 12:00:00,142.5,142.97,142.46,142.85,9780.0,129.4958,129.9229,129.4595,129.8139,9780.0
2021-06-08 12:30:00,142.86,143.0,142.69,142.86,7666.0,129.8229,129.9502,129.6685,129.8229,7666.0
2021-06-08 13:00:00,142.9,142.99,142.78,142.79,6700.0,129.8593,129.9411,129.7502,129.7593,6700.0
2021-06-08 13:30:00,142.85,142.85,142.75,142.76,7320.0,129.8139,129.8139,129.723,129.7321,7320.0
2021-06-08 14:00:00,142.77,143.02,142.77,142.87,19977.0,129.7412,129.9683,129.7412,129.832,19977.0
2021-06-08 14:30:00,142.9,142.94,142.73,142.84,10112.0,129.8593,129.8956,129.7048,129.8048,10112.0
2021-06-08 15:00:00,142.85,142.94,142.74,142.86,15233.0,129.8139,129.8956,129.7139,129.8229,15233.0
2021-06-08 15:30:00,142.85,142.91,142.51,142.56,65086.0,129.8139,129.8684,129.5049,129.5503,65086.0
2021-06-09 09:30:00,142.68,143.24,142.05,142.06,24552.0,129.6594,130.1683,129.0869,129.096,24552.0
2021-06-09 10:00:00,142.12,142.56,142.12,142.49,11659.0,129.1505,129.5503,129.1505,129.4867,11659.0
2021-06-09 10:30:00,142.49,142.61,142.3,142.61,8848.0,129.4867,129.5958,129.3141,129.5958,8848.0
2021-06-09 11:00:00,142.7,142.81,142.59,142.79,7418.0,129.6775,129.7775,129.5776,129.7593,7418.0
2021-06-09 11:30:00,142.76,142.8,142.41,142.62,6476.0,129.7321,129.7684,129.414,129.6048,6476.0
2021-06-09 12:00:00,142.58,142.58,142.39,142.41,5431.0,129.5685,129.5685,129.3958,129.414,5431.0
2021-06-09 12:30:00,142.39,142.39,142.04,142.08,5919.0,129.3958,129.3958,129.0778,129.1141,5919.0
2021-06-09 13:00:00,142.08,142.19,141.9,142.12,13260.0,129.1141,129.2141,128.9506,129.1505,13260.0
2021-06-09 13:30:00,142.1,142.22,141.76,141.96,17336.0,129.1323,129.2414,128.8233,129.0051,17336.0
2021-06-09 14:00:00,142.0,142.07,141.82,142.04,10906.0,129.0414,129.105,128.8779,129.0778,10906.0
2021-06-09 14:30:00,142.06,142.24,141.97,142.2,13016.0,129.096,129.2595,129.0142,129.2232,13016.0
2021-06-09 15:00:00,142.16,142.44,142.16,142.36,11737.0,129.1868,129.4413,129.1868,129.3686,11737.0
2021-06-09 15:30:00,142.36,142.5,142.11,142.2,44506.0,129.3686,129.4958,129.1414,129.2232,44506.0
2021-06-10 09:30:00,142.3,143.27,142.3,142.67,15959.0,129.3141,130.1955,129.3141,129.6503,15959.0
2021-06-10 10:00:00,142.66,142.74,142.42,142.42,9819.0,129.6412,129.7139,129.4231,129.4231,9819.0
2021-06-10 10:30:00,142.44,142.46,141.65,141.88,7678.0,129.4413,129.4595,128.7234,128.9324,7678.0
2021-06-10 11:00:00,141.8,142.16,141.8,142.13,5428.0,128.8597,129.1868,128.8597,129.1596,5428.0
2021-06-10 11:30:00,142.17,142.32,142.03,142.32,6164.0,129.1959,129.3322,129.0687,129.3322,6164.0
2021-06-10 12:00:00,142.41,142.63,142.35,142.52,6154.0,129.414,129.6139,129.3595,129.514,6154.0
2021-06-10 12:30:00,142.56,142.95,142.56,142.92,7350.0,129.5503,129.9047,129.5503,129.8775,7350.0
2021-06-10 13:00:00,142.96,143.06,142.84,142.91,10455.0,129.9138,130.0047,129.8048,129.8684,10455.0
2021-06-10 13:30:00,142.9,142.99,142.81,142.91,15216.0,129.8593,129.9411,129.7775,129.8684,15216.0
2021-06-10 14:00:00,142.89,142.93,142.66,142.66,3997.0,129.8502,129.8866,129.6412,129.6412,3997.0
2021-06-10 14:30:00,142.74,142.98,142.69,142.95,7747.0,129.7139,129.932,129.6685,129.9047,7747.0
2021-06-10 15:00:00,142.95,143.02,142.76,142.8,11015.0,129.9047,129.9683,129.7321,129.7684,11015.0
2021-06-10 15:30:00,142.81,142.9,142.52,142.63,43127.0,129.7775,129.8593,129.514,129.6139,43127.0
2021-06-11 09:30:00,143.42,143.55,142.84,143.26,24297.0,130.3318,130.45,129.8048,130.1864,24297.0
2021-06-11 10:00:00,143.31,143.83,143.13,143.78,12086.0,130.2319,130.7044,130.0683,130.659,12086.0
2021-06-11 10:30:00,143.8,144.08,143.56,143.84,9836.0,130.6772,130.9316,130.4591,130.7135,9836.0
2021-06-11 11:00:00,143.81,144.05,143.79,143.83,9090.0,130.6863,130.9044,130.6681,130.7044,9090.0
2021-06-11 11:30:00,143.74,143.85,143.65,143.78,4906.0,130.6226,130.7226,130.5409,130.659,4906.0
2021-06-11 12:00:00,143.78,143.96,143.6,143.63,8405.0,130.659,130.8226,130.4954,130.5227,8405.0
2021-06-11 12:30:00,143.62,143.92,143.62,143.92,11759.0,130.5136,130.7862,130.5136,130.7862,11759.0
2021-06-11 13:00:00,143.95,144.08,143.93,144.02,10641.0,130.8135,130.9316,130.7953,130.8771,10641.0
2021-06-11 13:30:00,144.05,144.14,144.0,144.11,8023.0,130.9044,130.9861,130.8589,130.9589,8023.0
2021-06-11 14:00:00,144.1,144.53,144.1,144.47,13610.0,130.9498,131.3405,130.9498,131.286,13610.0
2021-06-11 14:30:00,144.47,144.53,144.41,144.52,11152.0,131.286,131.3405,131.2315,131.3315,11152.0
2021-06-11 15:00:00,144.52,144.57,144.41,144.42,12171.0,131.3315,131.3769,131.2315,131.2406,12171.0
2021-06-11 15:30:00,144.43,144.74,144.25,144.72,56974.0,131.2497,131.5314,131.0861,131.5132,56974.0
2021-06-14 09:30:00,143.66,143.99,142.3,142.31,41979.0,131.163,131.4643,129.9213,129.9304,41979.0
2021-06-14 10:00:00,142.24,142.54,142.04,142.41,10271.0,129.8665,130.1404,129.6839,130.0217,10271.0
2021-06-14 10:30:00,142.34,142.5,142.03,142.45,7431.0,129.9578,130.1039,129.6748,130.0582,7431.0
2021-06-14 11:00:00,142.44,142.73,142.34,142.73,9922.0,130.0491,130.3139,129.9578,130.3139,9922.0
2021-06-14 11:30:00,142.63,142.72,142.52,142.55,7581.0,130.2226,130.3048,130.1221,130.1495,7581.0
2021-06-14 12:00:00,142.53,142.7,142.53,142.62,8537.0,130.1313,130.2865,130.1313,130.2135,8537.0
2021-06-14 12:30:00,142.64,142.65,142.25,142.25,7362.0,130.2317,130.2408,129.8756,129.8756,7362.0
2021-06-14 13:00:00,142.29,142.31,142.11,142.19,6637.0,129.9122,129.9304,129.7478,129.8209,6637.0
2021-06-14 13:30:00,142.14,142.28,142.13,142.18,5890.0,129.7752,129.903,129.7661,129.8117,5890.0
2021-06-14 14:00:00,142.21,142.26,142.07,142.19,17899.0,129.8391,129.8848,129.7113,129.8209,17899.0
2021-06-14 14:30:00,142.12,142.26,142.07,142.21,10010.0,129.7569,129.8848,129.7113,129.8391,10010.0
2021-06-14 15:00:00,142.18,142.33,142.18,142.31,17700.0,129.8117,129.9487,129.8117,129.9304,17700.0
2021-06-14 15:30:00,142.31,142.71,142.31,142.71,54866.0,129.9304,130.2956,129.9304,130.2956,54866.0
2021-06-15 09:30:00,142.95,142.96,142.27,142.41,21096.0,130.5147,130.5239,129.8939,130.0217,21096.0
2021-06-15 10:00:00,142.43,142.64,142.31,142.49,12008.0,130.04,130.2317,129.9304,130.0948,12008.0
2021-06-15 10:30:00,142.5,142.62,142.27,142.43,10426.0,130.1039,130.2135,129.8939,130.04,10426.0
2021-06-15 11:00:00,142.42,142.56,142.32,142.5,7757.0,130.0308,130.1587,129.9395,130.1039,7757.0
2021-06-15 11:30:00,142.49,142.76,142.4,142.71,12721.0,130.0948,130.3413,130.0126,130.2956,12721.0
2021-06-15 12:00:00,142.74,143.0,142.71,142.95,9425.0,130.323,130.5604,130.2956,130.5147,9425.0
2021-06-15 12:30:00,143.03,143.07,142.8,143.07,14311.0,130.5878,130.6243,130.3778,130.6243,14311.0
2021-06-15 13:00:00,143.12,143.19,142.92,142.95,5568.0,130.67,130.7339,130.4874,130.5147,5568.0
2021-06-15 13:30:00,142.97,143.2,142.95,143.15,6948.0,130.533,130.743,130.5147,130.6973,6948.0
2021-06-15 14:00:00,143.15,143.33,143.02,143.15,7594.0,130.6973,130.8617,130.5787,130.6973,7594.0
2021-06-15 14:30:00,143.11,143.41,143.11,143.33,14793.0,130.6608,130.9347,130.6608,130.8617,14793.0
2021-06-15 15:00:00,143.27,143.61,143.22,143.45,22670.0,130.8069,131.1173,130.7613,130.9712,22670.0
2021-06-15 15:30:00,143.46,143.7,143.22,143.48,52984.0,130.9804,131.1995,130.7613,130.9986,52984.0
2021-06-16 09:30:00,143.37,143.37,142.45,142.61,21972.0,130.8982,130.8982,130.0582,130.2043,21972.0
2021-06-16 10:00:00,142.61,142.73,142.48,142.73,12015.0,130.2043,130.3139,130.0856,130.3139,12015.0
2021-06-16 10:30:00,142.76,142.98,142.57,142.58,12869.0,130.3413,130.5421,130.1678,130.1769,12869.0
2021-06-16 11:00:00,142.58,142.89,142.49,142.73,13145.0,130.1769,130.46,130.0948,130.3139,13145.0
2021-06-16 11:30:00,142.77,142.92,142.77,142.82,9648.0,130.3504,130.4874,130.3504,130.3961,9648.0
2021-06-16 12:00:00,142.71,142.82,142.58,142.58,12792.0,130.2956,130.3961,130.1769,130.1769,12792.0
2021-06-16 12:30:00,142.57,142.69,142.5,142.64,7981.0,130.1678,130.2774,130.1039,130.2317,7981.0
2021-06-16 13:00:00,142.64,142.78,142.53,142.53,8910.0,130.2317,130.3595,130.1313,130.1313,8910.0
2021-06-16 13:30:00,142.55,142.65,142.23,142.61,17445.0,130.1495,130.2408,129.8574,130.2043,17445.0
2021-06-16 14:00:00,142.57,142.62,141.26,141.8,21990.0,130.1678,130.2135,128.9718,129.4648,21990.0
2021-06-16 14:30:00,141.67,141.87,141.41,141.81,12622.0,129.3461,129.5287,129.1087,129.4739,12622.0
2021-06-16 15:00:00,141.75,142.16,141.61,142.08,25439.0,129.4191,129.7935,129.2913,129.7204,25439.0
2021-06-16 15:30:00,142.05,142.11,141.68,141.82,80632.0,129.693,129.7478,129.3552,129.483,80632.0
2021-06-17 09:30:00,141.44,141.76,140.55,140.57,22450.0,129.1361,129.4283,128.3235,128.3418,22450.0
2021-06-17 10:00:00,140.52,140.65,140.23,140.65,15960.0,128.2961,128.4148,128.0314,128.4148,15960.0
2021-06-17 10:30:00,140.62,141.01,140.58,140.74,16242.0,128.3874,128.7435,128.3509,128.497,16242.0
2021-06-17 11:00:00,140.75,140.96,140.18,140.96,18760.0,128.5061,128.6979,127.9857,128.6979,18760.0
2021-06-17 11:30:00,140.98,141.4,140.78,140.78,14919.0,128.7161,129.0996,128.5335,128.5335,14919.0
2021-06-17 12:00:00,140.76,140.76,139.61,139.8,13489.0,128.5153,128.5153,127.4653,127.6388,13489.0
2021-06-17 12:30:00,139.72,140.22,139.62,140.13,11819.0,127.5657,128.0222,127.4744,127.9401,11819.0
2021-06-17 13:00:00,140.39,141.08,140.39,141.08,13911.0,128.1774,128.8074,128.1774,128.8074,13911.0
2021-06-17 13:30:00,141.1,141.4,141.05,141.28,9532.0,128.8257,129.0996,128.78,128.99,9532.0
2021-06-17 14:00:00,141.29,141.29,140.9,141.18,9846.0,128.9991,128.9991,128.6431,128.8987,9846.0
2021-06-17 14:30:00,141.2,141.23,140.91,141.23,7983.0,128.917,128.9444,128.6522,128.9444,7983.0
2021-06-17 15:00:00,141.2,141.41,140.94,140.98,46723.0,128.917,129.1087,128.6796,128.7161,46723.0
2021-06-17 15:30:00,140.99,141.27,140.87,141.08,72432.0,128.7252,128.9809,128.6157,128.8074,72432.0
2021-06-18 09:30:00,140.22,141.18,139.2,139.59,105601.0,128.0222,128.8987,127.091,127.447,105601.0
2021-06-18 10:00:00,139.56,139.56,138.75,139.03,25222.0,127.4196,127.4196,126.6801,126.9357,25222.0
2021-06-18 10:30:00,138.9,139.43,138.79,139.05,9303.0,126.8171,127.3009,126.7166,126.954,9303.0
2021-06-18 11:00:00,138.97,139.14,138.6,138.61,12478.0,126.881,127.0362,126.5432,126.5523,12478.0
2021-06-18 11:30:00,138.66,139.55,138.66,139.49,6861.0,126.5979,127.4105,126.5979,127.3557,6861.0
2021-06-18 12:00:00,139.52,139.82,139.41,139.82,6613.0,127.3831,127.657,127.2827,127.657,6613.0
2021-06-18 12:30:00,139.82,139.9,139.08,139.39,20101.0,127.657,127.7301,126.9814,127.2644,20101.0
2021-06-18 13:00:00,139.34,139.72,139.26,139.42,12695.0,127.2188,127.5657,127.1457,127.2918,12695.0
2021-06-18 13:30:00,139.42,139.8,139.42,139.63,10366.0,127.2918,127.6388,127.2918,127.4836,10366.0
2021-06-18 14:00:00,139.57,139.98,139.5,139.91,15059.0,127.4288,127.8031,127.3649,127.7392,15059.0
2021-06-18 14:30:00,139.9,139.95,139.31,139.41,20566.0,127.7301,127.7757,127.1914,127.2827,20566.0
2021-06-18 15:00:00,139.44,139.92,139.37,139.92,19056.0,127.3101,127.7483,127.2462,127.7483,19056.0
2021-06-18 15:30:00,139.89,140.2,139.43,139.56,85122.0,127.7209,128.004,127.3009,127.4196,85122.0
2021-06-21 09:30:00,139.99,141.5,139.8,141.3,25537.0,127.8122,129.1909,127.6388,129.0083,25537.0
2021-06-21 10:00:00,141.3,141.81,141.05,141.81,35267.0,129.0083,129.4739,128.78,129.4739,35267.0
2021-06-21 10:30:00,141.89,142.17,141.77,141.77,12611.0,129.547,129.8026,129.4374,129.4374,12611.0
2021-06-21 11:00:00,141.81,141.98,141.63,141.79,11114.0,129.4739,129.6291,129.3096,129.4557,11114.0
2021-06-21 11:30:00,141.84,142.13,141.8,142.01,10822.0,129.5013,129.7661,129.4648,129.6565,10822.0
2021-06-21 12:00:00,142.01,142.03,141.47,141.49,10592.0,129.6565,129.6748,129.1635,129.1817,10592.0
2021-06-21 12:30:00,141.45,141.84,141.43,141.63,10636.0,129.1452,129.5013,129.127,129.3096,10636.0
2021-06-21 13:00:00,141.61,141.99,141.61,141.93,10854.0,129.2913,129.6383,129.2913,129.5835,10854.0
2021-06-21 13:30:00,141.94,142.37,141.94,142.37,11818.0,129.5926,129.9852,129.5926,129.9852,11818.0
2021-06-21 14:00:00,142.38,142.41,142.09,142.11,9875.0,129.9943,130.0217,129.7296,129.7478,9875.0
2021-06-21 14:30:00,142.15,142.25,142.05,142.18,9232.0,129.7843,129.8756,129.693,129.8117,9232.0
2021-06-21 15:00:00,142.14,142.29,142.07,142.19,15098.0,129.7752,129.9122,129.7113,129.8209,15098.0
2021-06-21 15:30:00,142.17,142.2,141.96,141.98,63448.0,129.8026,129.83,129.6109,129.6291,63448.0
2021-06-22 09:30:00,141.14,141.95,140.13,141.69,34450.0,128.8622,129.6017,127.9401,129.3644,34450.0
2021-06-22 10:00:00,141.68,142.4,141.66,142.24,15548.0,129.3552,130.0126,129.337,129.8665,15548.0
2021-06-22 10:30:00,142.2,142.26,141.74,141.8,19672.0,129.83,129.8848,129.41,129.4648,19672.0
2021-06-22 11:00:00,141.79,142.12,141.34,141.93,14103.0,129.4557,129.7569,129.0448,129.5835,14103.0
2021-06-22 11:30:00,141.91,142.1,141.74,141.87,16365.0,129.5652,129.7387,129.41,129.5287,16365.0
2021-06-22 12:00:00,141.85,142.23,141.84,142.13,22969.0,129.5104,129.8574,129.5013,129.7661,22969.0
2021-06-22 12:30:00,142.06,142.23,141.86,142.22,16683.0,129.7022,129.8574,129.5196,129.8482,16683.0
2021-06-22 13:00:00,142.22,142.34,142.04,142.19,13760.0,129.8482,129.9578,129.6839,129.8209,13760.0
2021-06-22 13:30:00,142.2,142.34,142.1,142.3,11200.0,129.83,129.9578,129.7387,129.9213,11200.0
2021-06-22 14:00:00,142.31,142.46,142.23,142.43,18860.0,129.9304,130.0674,129.8574,130.04,18860.0
2021-06-22 14:30:00,142.38,142.71,142.38,142.51,15711.0,129.9943,130.2956,129.9943,130.113,15711.0
2021-06-22 15:00:00,142.48,142.79,142.48,142.71,12815.0,130.0856,130.3687,130.0856,130.2956,12815.0
2021-06-22 15:30:00,142.67,142.7,142.36,142.38,57191.0,130.2591,130.2865,129.9761,129.9943,57191.0
2021-06-23 09:30:00,142.28,142.63,141.26,141.45,36613.0,129.903,130.2226,128.9718,129.1452,36613.0
2021-06-23 10:00:00,141.45,142.3,141.29,142.18,25789.0,129.1452,129.9213,128.9991,129.8117,25789.0
2021-06-23 10:30:00,142.24,142.5,141.97,142.24,14250.0,129.8665,130.1039,129.62,129.8665,14250.0
2021-06-23 11:00:00,142.25,142.56,142.1,142.4,11985.0,129.8756,130.1587,129.7387,130.0126,11985.0
2021-06-23 11:30:00,142.38,142.67,142.12,142.55,14596.0,129.9943,130.2591,129.7569,130.1495,14596.0
2021-06-23 12:00:00,142.53,142.73,142.33,142.47,21745.0,130.1313,130.3139,129.9487,130.0765,21745.0
2021-06-23 12:30:00,142.47,142.57,142.29,142.41,5014.0,130.0765,130.1678,129.9122,130.0217,5014.0
2021-06-23 13:00:00,142.41,142.73,142.38,142.73,7891.0,130.0217,130.3139,129.9943,130.3139,7891.0
2021-06-23 13:30:00,142.71,142.77,142.59,142.67,7601.0,130.2956,130.3504,130.1861,130.2591,7601.0
2021-06-23 14:00:00,142.62,142.74,142.55,142.71,5970.0,130.2135,130.323,130.1495,130.2956,5970.0
2021-06-23 14:30:00,142.71,142.71,142.49,142.53,7318.0,130.2956,130.2956,130.0948,130.1313,7318.0
2021-06-23 15:00:00,142.47,142.64,142.38,142.63,7843.0,130.0765,130.2317,129.9943,130.2226,7843.0
2021-06-23 15:30:00,142.59,142.75,141.66,141.89,63324.0,130.1861,130.3321,129.337,129.547,63324.0
2021-06-24 09:30:00,142.8,143.39,141.99,142.41,34296.0,130.3778,130.9165,129.6383,130.0217,34296.0
2021-06-24 10:00:00,142.4,143.06,142.26,143.05,11790.0,130.0126,130.6152,129.8848,130.606,11790.0
2021-06-24 10:30:00,143.06,143.18,142.66,142.66,13259.0,130.6152,130.7247,130.25,130.25,13259.0
2021-06-24 11:00:00,142.69,142.88,142.63,142.69,10570.0,130.2774,130.4508,130.2226,130.2774,10570.0
2021-06-24 11:30:00,142.67,142.78,142.37,142.37,5584.0,130.2591,130.3595,129.9852,129.9852,5584.0
2021-06-24 12:00:00,142.39,142.57,142.32,142.5,9554.0,130.0035,130.1678,129.9395,130.1039,9554.0
2021-06-24 12:30:00,142.51,142.87,142.47,142.85,6763.0,130.113,130.4417,130.0765,130.4234,6763.0
2021-06-24 13:00:00,142.84,142.91,142.71,142.75,6305.0,130.4143,130.4782,130.2956,130.3321,6305.0
2021-06-24 13:30:00,142.74,142.8,142.7,142.8,6831.0,130.323,130.3778,130.2865,130.3778,6831.0
2021-06-24 14:00:00,142.8,143.0,142.76,142.99,7001.0,130.3778,130.5604,130.3413,130.5513,7001.0
2021-06-24 14:30:00,143.0,143.1,142.95,143.01,6458.0,130.5604,130.6517,130.5147,130.5695,6458.0
2021-06-24 15:00:00,143.01,143.03,142.82,142.9,7682.0,130.5695,130.5878,130.3961,130.4691,7682.0
2021-06-24 15:30:00,142.89,143.24,142.78,143.04,52268.0,130.46,130.7795,130.3595,130.5969,52268.0
2021-06-25 09:30:00,143.56,144.47,143.56,144.22,26649.0,131.0717,131.9025,131.0717,131.6743,26649.0
2021-06-25 10:00:00,144.23,144.44,143.93,144.26,11921.0,131.6834,131.8751,131.4095,131.7108,11921.0
2021-06-25 10:30:00,144.28,144.54,144.04,144.06,6078.0,131.729,131.9664,131.5099,131.5282,6078.0
2021-06-25 11:00:00,143.97,144.25,143.96,144.22,4386.0,131.446,131.7017,131.4369,131.6743,4386.0
2021-06-25 11:30:00,144.33,144.53,144.31,144.39,7967.0,131.7747,131.9573,131.7564,131.8295,7967.0
2021-06-25 12:00:00,144.43,144.47,144.12,144.12,6584.0,131.866,131.9025,131.583,131.583,6584.0
2021-06-25 12:30:00,144.17,144.28,144.14,144.24,4624.0,131.6286,131.729,131.6012,131.6925,4624.0
2021-06-25 13:00:00,144.19,144.26,144.15,144.26,3271.0,131.6469,131.7108,131.6104,131.7108,3271.0
2021-06-25 13:30:00,144.28,144.6,144.18,144.55,4508.0,131.729,132.0212,131.6377,131.9756,4508.0
2021-06-25 14:00:00,144.51,144.63,144.51,144.58,4234.0,131.939,132.0486,131.939,132.0029,4234.0
2021-06-25 14:30:00,144.57,144.57,144.4,144.44,4853.0,131.9938,131.9938,131.8386,131.8751,4853.0
2021-06-25 15:00:00,144.39,144.71,144.39,144.46,9357.0,131.8295,132.1216,131.8295,131.8934,9357.0
2021-06-25 15:30:00,144.45,144.51,144.07,144.39,35994.0,131.8843,131.939,131.5373,131.8295,35994.0
2021-06-28 09:30:00,144.66,144.7,143.91,144.23,26396.0,132.076,132.1125,131.3912,131.6834,26396.0
2021-06-28 10:00:00,144.16,144.56,144.05,144.43,15532.0,131.6195,131.9847,131.5191,131.866,15532.0
2021-06-28 10:30:00,144.43,144.54,143.96,144.0,13236.0,131.866,131.9664,131.4369,131.4734,13236.0
2021-06-28 11:00:00,143.93,143.94,143.66,143.68,8653.0,131.4095,131.4186,131.163,131.1812,8653.0
2021-06-28 11:30:00,143.67,144.3,143.67,144.29,8335.0,131.1721,131.7473,131.1721,131.7382,8335.0
2021-06-28 12:00:00,144.3,144.49,143.98,143.98,10385.0,131.7473,131.9208,131.4551,131.4551,10385.0
2021-06-28 12:30:00,143.98,144.03,143.83,144.0,9623.0,131.4551,131.5008,131.3182,131.4734,9623.0
2021-06-28 13:00:00,144.0,144.03,143.92,144.0,6520.0,131.4734,131.5008,131.4004,131.4734,6520.0
2021-06-28 13:30:00,144.05,144.22,143.93,144.22,5203.0,131.5191,131.6743,131.4095,131.6743,5203.0
2021-06-28 14:00:00,144.21,144.3,144.1,144.3,4810.0,131.6651,131.7473,131.5647,131.7473,4810.0
2021-06-28 14:30:00,144.26,144.44,144.22,144.43,9288.0,131.7108,131.8751,131.6743,131.866,9288.0
2021-06-28 15:00:00,144.42,144.46,144.14,144.24,10086.0,131.8569,131.8934,131.6012,131.6925,10086.0
2021-06-28 15:30:00,144.28,144.67,144.17,144.27,73159.0,131.729,132.0851,131.6286,131.7199,73159.0
2021-06-29 09:30:00,144.62,145.72,144.53,145.68,30857.0,132.0395,133.0438,131.9573,133.0073,30857.0
2021-06-29 10:00:00,145.71,145.83,145.01,145.06,8158.0,133.0347,133.1442,132.3955,132.4412,8158.0
2021-06-29 10:30:00,145.18,145.58,145.18,145.45,14525.0,132.5508,132.916,132.5508,132.7973,14525.0
2021-06-29 11:00:00,145.41,145.41,145.18,145.24,11265.0,132.7607,132.7607,132.5508,132.6055,11265.0
2021-06-29 11:30:00,145.13,145.19,144.87,144.88,8121.0,132.5051,132.5599,132.2677,132.2769,8121.0
2021-06-29 12:00:00,144.92,145.3,144.89,145.3,22900.0,132.3134,132.6603,132.286,132.6603,22900.0
2021-06-29 12:30:00,145.27,145.39,145.11,145.11,9404.0,132.6329,132.7425,132.4868,132.4868,9404.0
2021-06-29 13:00:00,145.05,145.38,145.05,145.15,7296.0,132.4321,132.7334,132.4321,132.5234,7296.0
2021-06-29 13:30:00,145.12,145.64,145.09,145.45,11308.0,132.496,132.9707,132.4686,132.7973,11308.0
2021-06-29 14:00:00,145.44,145.52,145.06,145.07,12415.0,132.7881,132.8612,132.4412,132.4503,12415.0
2021-06-29 14:30:00,145.08,145.33,144.85,145.3,12797.0,132.4595,132.6877,132.2495,132.6603,12797.0
2021-06-29 15:00:00,145.27,145.57,145.23,145.47,16735.0,132.6329,132.9068,132.5964,132.8155,16735.0
2021-06-29 15:30:00,145.43,145.54,145.33,145.39,31298.0,132.779,132.8794,132.6877,132.7425,31298.0
2021-06-30 09:30:00,145.63,145.78,144.48,144.52,33086.0,132.9616,133.0986,131.9116,131.9482,33086.0
2021-06-30 10:00:00,144.57,144.8,143.95,144.06,18207.0,131.9938,132.2038,131.4278,131.5282,18207.0
2021-06-30 10:30:00,144.07,144.61,144.02,144.6,15121.0,131.5373,132.0303,131.4917,132.0212,15121.0
2021-06-30 11:00:00,144.63,144.7,144.2,144.2,19981.0,132.0486,132.1125,131.656,131.656,19981.0
2021-06-30 11:30:00,144.24,144.3,144.06,144.11,7964.0,131.6925,131.7473,131.5282,131.5738,7964.0
2021-06-30 12:00:00,144.11,144.14,143.91,144.07,4595.0,131.5738,131.6012,131.3912,131.5373,4595.0
2021-06-30 12:30:00,144.09,144.3,144.06,144.15,10278.0,131.5556,131.7473,131.5282,131.6104,10278.0
2021-06-30 13:00:00,144.15,144.2,143.96,144.02,4000.0,131.6104,131.656,131.4369,131.4917,4000.0
2021-06-30 13:30:00,144.09,144.25,144.07,144.25,6916.0,131.5556,131.7017,131.5373,131.7017,6916.0
2021-06-30 14:00:00,144.26,144.29,144.15,144.21,8220.0,131.7108,131.7382,131.6104,131.6651,8220.0
2021-06-30 14:30:00,144.23,144.57,144.21,144.54,8443.0,131.6834,131.9938,131.6651,131.9664,8443.0
2021-06-30 15:00:00,144.54,144.6,144.48,144.5,7744.0,131.9664,132.0212,131.9116,131.9299,7744.0
2021-06-30 15:30:00,144.49,144.74,144.43,144.61,37696.0,131.9208,132.149,131.866,132.0303,37696.0
2021-07-01 09:30:00,145.27,145.37,144.65,144.95,22355.0,132.6329,132.7242,132.0669,132.3408,22355.0
2021-07-01 10:00:00,144.9,145.65,144.85,145.45,19448.0,132.2951,132.9799,132.2495,132.7973,19448.0
2021-07-01 10:30:00,145.46,145.52,144.99,145.1,18118.0,132.8064,132.8612,132.3773,132.4777,18118.0
2021-07-01 11:00:00,145.18,145.18,144.41,144.52,21311.0,132.5508,132.5508,131.8477,131.9482,21311.0
2021-07-01 11:30:00,144.69,145.02,144.65,144.69,6548.0,132.1034,132.4047,132.0669,132.1034,6548.0
2021-07-01 12:00:00,144.74,144.95,144.7,144.89,4994.0,132.149,132.3408,132.1125,132.286,4994.0
2021-07-01 12:30:00,145.03,145.45,145.03,145.4,8727.0,132.4138,132.7973,132.4138,132.7516,8727.0
2021-07-01 13:00:00,145.33,145.47,145.2,145.25,5212.0,132.6877,132.8155,132.569,132.6147,5212.0
2021-07-01 13:30:00,145.23,145.57,145.22,145.49,7663.0,132.5964,132.9068,132.5873,132.8338,7663.0
2021-07-01 14:00:00,145.48,145.57,145.35,145.39,8182.0,132.8247,132.9068,132.706,132.7425,8182.0
2021-07-01 14:30:00,145.36,145.78,145.32,145.72,8973.0,132.7151,133.0986,132.6786,133.0438,8973.0
2021-07-01 15:00:00,145.74,145.76,145.58,145.73,8588.0,133.062,133.0803,132.916,133.0529,8588.0
2021-07-01 15:30:00,145.75,146.2,145.67,146.09,74740.0,133.0712,133.482,132.9981,133.3816,74740.0
2021-07-02 09:30:00,146.79,147.3,146.22,146.59,32318.0,134.0207,134.4863,133.5003,133.8381,32318.0
2021-07-02 10:00:00,146.54,146.9,146.45,146.65,16023.0,133.7924,134.1211,133.7103,133.8929,16023.0
2021-07-02 10:30:00,146.69,146.84,146.6,146.74,15464.0,133.9294,134.0664,133.8472,133.9751,15464.0
2021-07-02 11:00:00,146.73,146.87,146.58,146.66,9341.0,133.9659,134.0937,133.829,133.902,9341.0
2021-07-02 11:30:00,146.64,146.79,146.56,146.72,9297.0,133.8837,134.0207,133.8107,133.9568,9297.0
2021-07-02 12:00:00,146.69,146.87,146.61,146.87,7111.0,133.9294,134.0937,133.8564,134.0937,7111.0
2021-07-02 12:30:00,146.81,147.04,146.78,146.97,16253.0,134.039,134.249,134.0116,134.185,16253.0
2021-07-02 13:00:00,146.91,147.03,146.86,146.93,15485.0,134.1303,134.2398,134.0846,134.1485,15485.0
2021-07-02 13:30:00,146.92,147.14,146.92,147.03,10224.0,134.1394,134.3403,134.1394,134.2398,10224.0
2021-07-02 14:00:00,147.01,147.22,146.95,147.03,16177.0,134.2216,134.4133,134.1668,134.2398,16177.0
2021-07-02 14:30:00,147.02,147.05,146.9,146.93,10719.0,134.2307,134.2581,134.1211,134.1485,10719.0
2021-07-02 15:00:00,146.9,147.02,146.83,146.85,15720.0,134.1211,134.2307,134.0572,134.0755,15720.0
2021-07-02 15:30:00,146.84,147.1,146.7,146.94,61140.0,134.0664,134.3037,133.9385,134.1577,61140.0
2021-07-06 09:30:00,147.3,147.34,145.69,145.91,41678.0,134.4863,134.5229,133.0164,133.2173,41678.0
2021-07-06 10:00:00,145.94,145.97,145.36,145.65,12153.0,133.2446,133.272,132.7151,132.9799,12153.0
2021-07-06 10:30:00,145.52,145.73,145.16,145.6,12708.0,132.8612,133.0529,132.5325,132.9342,12708.0
2021-07-06 11:00:00,145.45,145.71,145.21,145.71,10484.0,132.7973,133.0347,132.5781,133.0347,10484.0
2021-07-06 11:30:00,145.67,145.99,145.67,145.88,7642.0,132.9981,133.2903,132.9981,133.1899,7642.0
2021-07-06 12:00:00,145.96,146.41,145.82,146.37,25192.0,133.2629,133.6738,133.1351,133.6372,25192.0
2021-07-06 12:30:00,146.38,146.38,146.04,146.33,19964.0,133.6464,133.6464,133.3359,133.6007,19964.0
2021-07-06 13:00:00,146.34,146.37,146.1,146.21,14059.0,133.6098,133.6372,133.3907,133.4912,14059.0
2021-07-06 13:30:00,146.21,146.64,146.18,146.47,9294.0,133.4912,133.8837,133.4638,133.7285,9294.0
2021-07-06 14:00:00,146.44,146.5,146.32,146.45,10785.0,133.7011,133.7559,133.5916,133.7103,10785.0
2021-07-06 14:30:00,146.51,146.56,146.27,146.33,17938.0,133.7651,133.8107,133.5459,133.6007,17938.0
2021-07-06 15:00:00,146.34,146.58,146.34,146.52,19996.0,133.6098,133.829,133.6098,133.7742,19996.0
2021-07-06 15:30:00,146.52,146.66,146.33,146.64,69925.0,133.7742,133.902,133.6007,133.8837,69925.0
2021-07-07 09:30:00,146.76,147.45,146.42,147.33,29232.0,133.9933,134.6233,133.6829,134.5137,29232.0
2021-07-07 10:00:00,147.35,147.59,147.0,147.0,15404.0,134.532,134.7511,134.2124,134.2124,15404.0
2021-07-07 10:30:00,146.96,146.99,146.31,146.84,15676.0,134.1759,134.2033,133.5825,134.0664,15676.0
2021-07-07 11:00:00,146.87,147.47,146.78,147.47,12166.0,134.0937,134.6415,134.0116,134.6415,12166.0
2021-07-07 11:30:00,147.45,147.6,147.24,147.24,13513.0,134.6233,134.7602,134.4316,134.4316,13513.0
2021-07-07 12:00:00,147.3,147.55,147.01,147.12,13998.0,134.4863,134.7146,134.2216,134.322,13998.0
2021-07-07 12:30:00,147.08,147.29,146.92,147.15,10383.0,134.2855,134.4772,134.1394,134.3494,10383.0
2021-07-07 13:00:00,147.15,147.21,146.98,147.21,7232.0,134.3494,134.4042,134.1942,134.4042,7232.0
2021-07-07 13:30:00,147.2,147.36,147.03,147.26,6468.0,134.395,134.5411,134.2398,134.4498,6468.0
2021-07-07 14:00:00,147.37,147.5,147.2,147.29,13024.0,134.5502,134.6689,134.395,134.4772,13024.0
2021-07-07 14:30:00,147.26,147.48,147.23,147.36,11369.0,134.4498,134.6507,134.4224,134.5411,11369.0
2021-07-07 15:00:00,147.43,147.6,147.33,147.53,21772.0,134.605,134.7602,134.5137,134.6963,21772.0
2021-07-07 15:30:00,147.52,147.99,147.44,147.84,68177.0,134.6872,135.1163,134.6142,134.9794,68177.0
2021-07-08 09:30:00,145.97,146.0,144.85,145.46,34140.0,133.272,133.2994,132.2495,132.8064,34140.0
2021-07-08 10:00:00,145.38,145.46,144.98,145.44,38973.0,132.7334,132.8064,132.3682,132.7881,38973.0
2021-07-08 10:30:00,145.43,145.94,145.23,145.72,11625.0,132.779,133.2446,132.5964,133.0438,11625.0
2021-07-08 11:00:00,145.66,146.67,145.54,146.63,14316.0,132.989,133.9111,132.8794,133.8746,14316.0
2021-07-08 11:30:00,146.61,146.98,146.48,146.89,6267.0,133.8564,134.1942,133.7377,134.112,6267.0
2021-07-08 12:00:00,146.9,147.13,146.63,147.13,10672.0,134.1211,134.3311,133.8746,134.3311,10672.0
2021-07-08 12:30:00,147.12,147.45,147.04,147.35,10960.0,134.322,134.6233,134.249,134.532,10960.0
2021-07-08 13:00:00,147.27,147.27,146.89,147.07,7066.0,134.4589,134.4589,134.112,134.2763,7066.0
2021-07-08 13:30:00,147.12,147.12,146.83,146.86,12369.0,134.322,134.322,134.0572,134.0846,12369.0
2021-07-08 14:00:00,146.9,146.9,146.38,146.45,8647.0,134.1211,134.1211,133.6464,133.7103,8647.0
2021-07-08 14:30:00,146.44,146.63,146.37,146.63,4217.0,133.7011,133.8746,133.6372,133.8746,4217.0
2021-07-08 15:00:00,146.64,146.75,146.35,146.6,6870.0,133.8837,133.9842,133.619,133.8472,6870.0
2021-07-08 15:30:00,146.62,146.85,146.13,146.74,38977.0,133.8655,134.0755,133.4181,133.9751,38977.0
2021-07-09 09:30:00,146.99,148.25,146.99,148.12,24073.0,134.2033,135.3537,134.2033,135.235,24073.0
2021-07-09 10:00:00,148.16,148.86,148.15,148.82,14210.0,135.2715,135.9106,135.2624,135.8741,14210.0
2021-07-09 10:30:00,148.9,149.05,148.22,148.31,20173.0,135.9472,136.0841,135.3263,135.4085,20173.0
2021-07-09 11:00:00,148.18,148.57,148.17,148.5,11979.0,135.2898,135.6459,135.2807,135.5819,11979.0
2021-07-09 11:30:00,148.53,148.64,148.29,148.33,7563.0,135.6093,135.7098,135.3902,135.4267,7563.0
2021-07-09 12:00:00,148.33,148.34,147.95,148.0,8650.0,135.4267,135.4359,135.0798,135.1254,8650.0
2021-07-09 12:30:00,148.0,148.32,148.0,148.19,11197.0,135.1254,135.4176,135.1254,135.2989,11197.0
2021-07-09 13:00:00,148.23,148.32,148.14,148.31,6771.0,135.3354,135.4176,135.2533,135.4085,6771.0
2021-07-09 13:30:00,148.36,148.51,148.32,148.5,8873.0,135.4541,135.5911,135.4176,135.5819,8873.0
2021-07-09 14:00:00,148.5,148.66,148.3,148.66,7045.0,135.5819,135.728,135.3993,135.728,7045.0
2021-07-09 14:30:00,148.71,148.84,148.63,148.81,7799.0,135.7737,135.8924,135.7006,135.865,7799.0
2021-07-09 15:00:00,148.81,148.92,148.59,148.64,13306.0,135.865,135.9654,135.6641,135.7098,13306.0
2021-07-09 15:30:00,148.62,149.03,148.54,148.81,75888.0,135.6915,136.0658,135.6185,135.865,75888.0
2021-07-12 09:30:00,148.7,149.34,148.27,149.33,24557.0,135.7645,136.3489,135.372,136.3397,24557.0
2021-07-12 10:00:00,149.41,149.68,149.28,149.41,12369.0,136.4128,136.6593,136.2941,136.4128,12369.0
2021-07-12 10:30:00,149.52,149.72,149.27,149.31,12114.0,136.5132,136.6958,136.285,136.3215,12114.0
2021-07-12 11:00:00,149.32,149.49,149.23,149.42,10419.0,136.3306,136.4858,136.2484,136.4219,10419.0
2021-07-12 11:30:00,149.39,149.54,149.27,149.45,5054.0,136.3945,136.5315,136.285,136.4493,5054.0
2021-07-12 12:00:00,149.47,149.58,149.26,149.31,7769.0,136.4676,136.568,136.2758,136.3215,7769.0
2021-07-12 12:30:00,149.46,149.48,149.28,149.35,6687.0,136.4584,136.4767,136.2941,136.358,6687.0
2021-07-12 13:00:00,149.41,149.47,149.33,149.41,10861.0,136.4128,136.4676,136.3397,136.4128,10861.0
2021-07-12 13:30:00,149.44,149.44,149.28,149.4,10399.0,136.4402,136.4402,136.2941,136.4037,10399.0
2021-07-12 14:00:00,149.43,149.59,149.4,149.56,12808.0,136.431,136.5771,136.4037,136.5497,12808.0
2021-07-12 14:30:00,149.61,149.61,149.22,149.31,12362.0,136.5954,136.5954,136.2393,136.3215,12362.0
2021-07-12 15:00:00,149.33,149.61,149.25,149.59,12769.0,136.3397,136.5954,136.2667,136.5771,12769.0
2021-07-12 15:30:00,149.6,149.9,149.5,149.89,35612.0,136.5863,136.8602,136.495,136.851,35612.0
2021-07-13 09:30:00,149.99,149.99,149.19,149.26,17027.0,136.9423,136.9423,136.2119,136.2758,17027.0
2021-07-13 10:00:00,149.31,149.31,148.89,149.16,9980.0,136.3215,136.3215,135.938,136.1845,9980.0
2021-07-13 10:30:00,149.19,149.29,148.93,149.19,10457.0,136.2119,136.3032,135.9745,136.2119,10457.0
2021-07-13 11:00:00,149.17,149.54,149.13,149.5,10260.0,136.1937,136.5315,136.1571,136.495,10260.0
2021-07-13 11:30:00,149.53,149.56,149.34,149.48,6277.0,136.5223,136.5497,136.3489,136.4767,6277.0
2021-07-13 12:00:00,149.54,149.57,149.29,149.39,5331.0,136.5315,136.5589,136.3032,136.3945,5331.0
2021-07-13 12:30:00,149.37,149.61,149.37,149.55,6595.0,136.3763,136.5954,136.3763,136.5406,6595.0
2021-07-13 13:00:00,149.56,149.56,149.12,149.25,10648.0,136.5497,136.5497,136.148,136.2667,10648.0
2021-07-13 13:30:00,149.29,149.33,149.07,149.23,5396.0,136.3032,136.3397,136.1024,136.2484,5396.0
2021-07-13 14:00:00,149.24,149.37,148.8,149.26,10444.0,136.2576,136.3763,135.8559,136.2758,10444.0
2021-07-13 14:30:00,149.23,149.26,148.97,149.18,6596.0,136.2484,136.2758,136.0111,136.2028,6596.0
2021-07-13 15:00:00,149.18,149.28,148.84,148.9,10596.0,136.2028,136.2941,135.8924,135.9472,10596.0
2021-07-13 15:30:00,148.95,149.32,148.9,149.08,31561.0,135.9928,136.3306,135.9472,136.1115,31561.0
2021-07-14 09:30:00,149.63,149.9,149.38,149.47,14604.0,136.6136,136.8602,136.3854,136.4676,14604.0
2021-07-14 10:00:00,149.45,149.58,148.51,148.63,19073.0,136.4493,136.568,135.5911,135.7006,19073.0
2021-07-14 10:30:00,148.63,149.23,148.58,149.19,15753.0,135.7006,136.2484,135.655,136.2119,15753.0
2021-07-14 11:00:00,149.18,149.18,148.63,148.63,9459.0,136.2028,136.2028,135.7006,135.7006,9459.0
2021-07-14 11:30:00,148.66,148.96,148.53,148.74,10973.0,135.728,136.0019,135.6093,135.8011,10973.0
2021-07-14 12:00:00,148.8,149.22,148.75,149.18,22736.0,135.8559,136.2393,135.8102,136.2028,22736.0
2021-07-14 12:30:00,149.17,149.22,148.97,149.0,11739.0,136.1937,136.2393,136.0111,136.0385,11739.0
2021-07-14 13:00:00,149.01,149.06,148.77,148.9,9012.0,136.0476,136.0932,135.8285,135.9472,9012.0
2021-07-14 13:30:00,148.9,149.16,148.89,148.96,6354.0,135.9472,136.1845,135.938,136.0019,6354.0
2021-07-14 14:00:00,148.97,149.42,148.97,149.32,8214.0,136.0111,136.4219,136.0111,136.3306,8214.0
2021-07-14 14:30:00,149.35,149.35,149.13,149.21,6045.0,136.358,136.358,136.1571,136.2302,6045.0
2021-07-14 15:00:00,149.21,149.37,149.2,149.26,8436.0,136.2302,136.3763,136.2211,136.2758,8436.0
2021-07-14 15:30:00,149.23,149.42,149.14,149.41,46147.0,136.2484,136.4219,136.1663,136.4128,46147.0
2021-07-15 09:30:00,148.99,149.52,148.84,149.25,27139.0,136.0293,136.5132,135.8924,136.2667,27139.0
2021-07-15 10:00:00,149.39,149.72,148.93,148.93,16546.0,136.3945,136.6958,135.9745,135.9745,16546.0
2021-07-15 10:30:00,148.96,149.27,148.81,148.87,7563.0,136.0019,136.285,135.865,135.9198,7563.0
2021-07-15 11:00:00,148.78,148.83,148.17,148.8,13697.0,135.8376,135.8832,135.2807,135.8559,13697.0
2021-07-15 11:30:00,148.81,148.83,148.65,148.65,4565.0,135.865,135.8832,135.7189,135.7189,4565.0
2021-07-15 12:00:00,148.68,148.83,148.55,148.66,7008.0,135.7463,135.8832,135.6276,135.728,7008.0
2021-07-15 12:30:00,148.7,148.96,148.7,148.8,4258.0,135.7645,136.0019,135.7645,135.8559,4258.0
2021-07-15 13:00:00,148.76,148.9,148.44,148.51,7427.0,135.8193,135.9472,135.5272,135.5911,7427.0
2021-07-15 13:30:00,148.48,148.48,148.23,148.24,7348.0,135.5637,135.5637,135.3354,135.3446,7348.0
2021-07-15 14:00:00,148.29,148.7,148.28,148.7,6822.0,135.3902,135.7645,135.3811,135.7645,6822.0
2021-07-15 14:30:00,148.7,148.74,148.58,148.73,5252.0,135.7645,135.8011,135.655,135.7919,5252.0
2021-07-15 15:00:00,148.83,148.98,148.78,148.98,6198.0,135.8832,136.0202,135.8376,136.0202,6198.0
2021-07-15 15:30:00,148.98,149.31,148.92,149.1,37465.0,136.0202,136.3215,135.9654,136.1298,37465.0
2021-07-16 09:30:00,149.11,149.6,149.08,149.46,26936.0,136.1389,136.5863,136.1115,136.4584,26936.0
2021-07-16 10:00:00,149.24,149.54,148.67,148.77,13119.0,136.2576,136.5315,135.7372,135.8285,13119.0
2021-07-16 10:30:00,148.85,149.28,148.68,149.02,7953.0,135.9015,136.2941,135.7463,136.0567,7953.0
2021-07-16 11:00:00,149.09,149.48,148.87,149.22,9747.0,136.1206,136.4767,135.9198,136.2393,9747.0
2021-07-16 11:30:00,149.23,149.71,149.23,149.71,7042.0,136.2484,136.6867,136.2484,136.6867,7042.0
2021-07-16 12:00:00,149.78,149.82,149.61,149.61,5831.0,136.7506,136.7871,136.5954,136.5954,5831.0
2021-07-16 12:30:00,149.46,149.55,149.32,149.33,3429.0,136.4584,136.5406,136.3306,136.3397,3429.0
2021-07-16 13:00:00,149.37,149.7,149.35,149.58,4802.0,136.3763,136.6776,136.358,136.568,4802.0
2021-07-16 13:30:00,149.57,149.57,149.37,149.45,5695.0,136.5589,136.5589,136.3763,136.4493,5695.0
2021-07-16 14:00:00,149.48,149.78,149.35,149.72,8417.0,136.4767,136.7506,136.358,136.6958,8417.0
2021-07-16 14:30:00,149.66,149.68,149.54,149.54,7258.0,136.641,136.6593,136.5315,136.5315,7258.0
2021-07-16 15:00:00,149.51,149.92,149.44,149.75,15953.0,136.5041,136.8784,136.4402,136.7232,15953.0
2021-07-16 15:30:00,149.68,149.74,149.28,149.35,63563.0,136.6593,136.7141,136.2941,136.358,63563.0
2021-07-19 09:30:00,148.08,148.71,146.76,147.06,27540.0,135.1985,135.7737,133.9933,134.2672,27540.0
2021-07-19 10:00:00,147.06,147.49,146.76,147.48,18125.0,134.2672,134.6598,133.9933,134.6507,18125.0
2021-07-19 10:30:00,147.55,147.99,147.26,147.99,11531.0,134.7146,135.1163,134.4498,135.1163,11531.0
2021-07-19 11:00:00,148.01,148.41,147.86,147.98,8072.0,135.1346,135.4998,134.9976,135.1072,8072.0
2021-07-19 11:30:00,148.01,148.63,147.84,148.24,14212.0,135.1346,135.7006,134.9794,135.3446,14212.0
2021-07-19 12:00:00,148.03,148.04,147.71,147.71,9057.0,135.1528,135.162,134.8607,134.8607,9057.0
2021-07-19 12:30:00,147.55,147.69,147.34,147.66,9576.0,134.7146,134.8424,134.5229,134.815,9576.0
2021-07-19 13:00:00,147.65,147.94,147.63,147.63,6326.0,134.8059,135.0707,134.7876,134.7876,6326.0
2021-07-19 13:30:00,147.49,147.5,146.94,146.94,12118.0,134.6598,134.6689,134.1577,134.1577,12118.0
2021-07-19 14:00:00,147.07,147.42,146.92,147.22,13698.0,134.2763,134.5959,134.1394,134.4133,13698.0
2021-07-19 14:30:00,147.19,147.19,146.61,146.68,9416.0,134.3859,134.3859,133.8564,133.9203,9416.0
2021-07-19 15:00:00,146.72,147.06,146.67,146.95,5678.0,133.9568,134.2672,133.9111,134.1668,5678.0
2021-07-19 15:30:00,146.87,147.74,146.85,147.74,57867.0,134.0937,134.8881,134.0755,134.8881,57867.0
2021-07-20 09:30:00,148.1,148.81,146.91,148.66,18141.0,135.2167,135.865,134.1303,135.728,18141.0
2021-07-20 10:00:00,148.69,149.0,148.47,148.77,13405.0,135.7554,136.0385,135.5546,135.8285,13405.0
2021-07-20 10:30:00,148.77,149.23,148.58,149.2,21858.0,135.8285,136.2484,135.655,136.2211,21858.0
2021-07-20 11:00:00,149.28,149.62,149.21,149.42,9656.0,136.2941,136.6045,136.2302,136.4219,9656.0
2021-07-20 11:30:00,149.26,149.54,149.24,149.5,12605.0,136.2758,136.5315,136.2576,136.495,12605.0
2021-07-20 12:00:00,149.54,149.58,149.27,149.55,15844.0,136.5315,136.568,136.285,136.5406,15844.0
2021-07-20 12:30:00,149.6,149.82,149.5,149.82,7157.0,136.5863,136.7871,136.495,136.7871,7157.0
2021-07-20 13:00:00,149.85,149.9,149.59,149.72,11665.0,136.8145,136.8602,136.5771,136.6958,11665.0
2021-07-20 13:30:00,149.78,149.92,149.5,149.76,11342.0,136.7506,136.8784,136.495,136.7323,11342.0
2021-07-20 14:00:00,149.79,149.97,149.78,149.95,8587.0,136.7597,136.9241,136.7506,136.9058,8587.0
2021-07-20 14:30:00,149.98,150.1,149.72,149.73,16788.0,136.9332,137.0428,136.6958,136.7049,16788.0
2021-07-20 15:00:00,149.75,150.17,149.74,150.04,15385.0,136.7232,137.1067,136.7141,136.988,15385.0
2021-07-20 15:30:00,150.07,150.15,149.72,149.83,57306.0,137.0154,137.0884,136.6958,136.7963,57306.0
2021-07-21 09:30:00,150.31,151.38,150.05,151.21,18401.0,137.2345,138.2114,136.9971,138.0562,18401.0
2021-07-21 10:00:00,151.31,151.47,151.07,151.27,13086.0,138.1475,138.2936,137.9284,138.111,13086.0
2021-07-21 10:30:00,151.05,151.1,150.58,150.88,9132.0,137.9101,137.9558,137.481,137.7549,9132.0
2021-07-21 11:00:00,150.9,150.97,150.58,150.68,10098.0,137.7732,137.8371,137.481,137.5723,10098.0
2021-07-21 11:30:00,150.6,151.11,150.6,151.04,5911.0,137.4993,137.9649,137.4993,137.901,5911.0
2021-07-21 12:00:00,151.07,151.09,150.82,150.92,9391.0,137.9284,137.9466,137.7001,137.7914,9391.0
2021-07-21 12:30:00,151.05,151.16,150.92,151.0,7848.0,137.9101,138.0106,137.7914,137.8645,7848.0
2021-07-21 13:00:00,151.04,151.2,150.98,151.16,9256.0,137.901,138.0471,137.8462,138.0106,9256.0
2021-07-21 13:30:00,151.1,151.2,150.96,150.99,4995.0,137.9558,138.0471,137.828,137.8553,4995.0
2021-07-21 14:00:00,150.99,151.13,150.96,151.1,5325.0,137.8553,137.9832,137.828,137.9558,5325.0
2021-07-21 14:30:00,151.18,151.48,151.12,151.44,9515.0,138.0288,138.3027,137.974,138.2662,9515.0
2021-07-21 15:00:00,151.46,151.69,151.42,151.42,12295.0,138.2845,138.4944,138.2479,138.2479,12295.0
2021-07-21 15:30:00,151.42,152.49,151.38,151.97,120478.0,138.2479,139.2249,138.2114,138.7501,120478.0
2021-07-22 09:30:00,152.22,152.22,150.5,150.96,22185.0,138.9783,138.9783,137.408,137.828,22185.0
2021-07-22 10:00:00,151.02,151.29,150.72,150.98,6309.0,137.8827,138.1292,137.6088,137.8462,6309.0
2021-07-22 10:30:00,151.07,151.28,150.98,151.28,11261.0,137.9284,138.1201,137.8462,138.1201,11261.0
2021-07-22 11:00:00,151.24,151.24,150.59,150.78,9472.0,138.0836,138.0836,137.4901,137.6636,9472.0
2021-07-22 11:30:00,150.81,150.81,150.57,150.58,6807.0,137.691,137.691,137.4719,137.481,6807.0
2021-07-22 12:00:00,150.63,150.65,150.45,150.56,2621.0,137.5267,137.5449,137.3623,137.4627,2621.0
2021-07-22 12:30:00,150.7,150.88,150.65,150.88,2400.0,137.5906,137.7549,137.5449,137.7549,2400.0
2021-07-22 13:00:00,150.86,150.93,150.68,150.83,5359.0,137.7367,137.8006,137.5723,137.7093,5359.0
2021-07-22 13:30:00,150.83,150.88,150.65,150.75,3945.0,137.7093,137.7549,137.5449,137.6362,3945.0
2021-07-22 14:00:00,150.82,150.82,150.7,150.81,2740.0,137.7001,137.7001,137.5906,137.691,2740.0
2021-07-22 14:30:00,150.82,150.93,150.75,150.93,4650.0,137.7001,137.8006,137.6362,137.8006,4650.0
2021-07-22 15:00:00,150.89,151.14,150.89,150.94,11685.0,137.764,137.9923,137.764,137.8097,11685.0
2021-07-22 15:30:00,150.91,151.1,150.8,151.07,46107.0,137.7823,137.9558,137.6819,137.9284,46107.0
2021-07-23 09:30:00,151.35,152.2,151.15,151.93,15259.0,138.184,138.9601,138.0014,138.7136,15259.0
2021-07-23 10:00:00,151.95,152.63,151.95,152.43,10076.0,138.7318,139.3527,138.7318,139.1701,10076.0
2021-07-23 10:30:00,152.5,152.96,152.46,152.96,14334.0,139.234,139.654,139.1975,139.654,14334.0
2021-07-23 11:00:00,152.93,153.69,152.88,153.5,17486.0,139.6266,140.3205,139.5809,140.147,17486.0
2021-07-23 11:30:00,153.53,153.65,153.26,153.28,14015.0,140.1744,140.2839,139.9279,139.9461,14015.0
2021-07-23 12:00:00,153.27,153.69,153.19,153.61,8537.0,139.937,140.3205,139.864,140.2474,8537.0
2021-07-23 12:30:00,153.66,153.93,153.6,153.88,9190.0,140.2931,140.5396,140.2383,140.4939,9190.0
2021-07-23 13:00:00,153.88,154.43,153.8,154.29,20813.0,140.4939,140.9961,140.4209,140.8683,20813.0
2021-07-23 13:30:00,154.28,154.62,154.28,154.48,23564.0,140.8591,141.1696,140.8591,141.0417,23564.0
2021-07-23 14:00:00,154.42,154.42,153.9,153.95,5620.0,140.987,140.987,140.5122,140.5579,5620.0
2021-07-23 14:30:00,153.94,153.98,153.74,153.79,11106.0,140.5487,140.5852,140.3661,140.4118,11106.0
2021-07-23 15:00:00,153.81,153.98,153.66,153.96,14865.0,140.43,140.5852,140.2931,140.567,14865.0
2021-07-23 15:30:00,153.95,154.38,153.95,154.18,41394.0,140.5579,140.9504,140.5579,140.7678,41394.0
2021-07-26 09:30:00,154.09,154.99,153.54,153.73,20252.0,140.6857,141.5074,140.1835,140.357,20252.0
2021-07-26 10:00:00,153.73,153.73,152.92,153.01,10437.0,140.357,140.357,139.6175,139.6996,10437.0
2021-07-26 10:30:00,153.03,153.36,152.84,153.29,15012.0,139.7179,140.0192,139.5444,139.9553,15012.0
2021-07-26 11:00:00,153.22,153.47,153.08,153.45,12756.0,139.8914,140.1196,139.7635,140.1013,12756.0
2021-07-26 11:30:00,153.41,153.76,153.32,153.43,9900.0,140.0648,140.3844,139.9827,140.0831,9900.0
2021-07-26 12:00:00,153.38,153.59,153.3,153.32,5199.0,140.0374,140.2292,139.9644,139.9827,5199.0
2021-07-26 12:30:00,153.38,153.38,152.84,152.91,13088.0,140.0374,140.0374,139.5444,139.6083,13088.0
2021-07-26 13:00:00,152.94,153.24,152.94,153.09,7047.0,139.6357,139.9096,139.6357,139.7727,7047.0
2021-07-26 13:30:00,153.14,153.24,152.97,153.24,3320.0,139.8183,139.9096,139.6631,139.9096,3320.0
2021-07-26 14:00:00,153.22,153.25,152.9,153.02,8741.0,139.8914,139.9187,139.5992,139.7088,8741.0
2021-07-26 14:30:00,153.04,153.17,152.95,153.03,8014.0,139.727,139.8457,139.6448,139.7179,8014.0
2021-07-26 15:00:00,153.09,153.44,153.04,153.38,20328.0,139.7727,140.0922,139.727,140.0374,20328.0
2021-07-26 15:30:00,153.44,153.46,153.07,153.31,44907.0,140.0922,140.1105,139.7544,139.9735,44907.0
2021-07-27 09:30:00,153.14,153.49,152.54,153.25,36097.0,139.8183,140.1379,139.2705,139.9187,36097.0
2021-07-27 10:00:00,153.36,153.66,153.21,153.26,32017.0,140.0192,140.2931,139.8822,139.9279,32017.0
2021-07-27 10:30:00,153.18,153.62,153.16,153.32,26854.0,139.8548,140.2566,139.8366,139.9827,26854.0
2021-07-27 11:00:00,153.31,153.56,152.17,152.27,11999.0,139.9735,140.2018,138.9327,139.024,11999.0
2021-07-27 11:30:00,152.28,152.44,152.05,152.1,21875.0,139.0331,139.1792,138.8231,138.8688,21875.0
2021-07-27 12:00:00,152.03,152.03,151.45,151.74,14400.0,138.8049,138.8049,138.2753,138.5401,14400.0
2021-07-27 12:30:00,151.72,151.86,151.31,151.39,11926.0,138.5218,138.6497,138.1475,138.2205,11926.0
2021-07-27 13:00:00,151.39,151.56,151.08,151.13,12492.0,138.2205,138.3758,137.9375,137.9832,12492.0
2021-07-27 13:30:00,151.14,151.49,151.13,151.19,26137.0,137.9923,138.3118,137.9832,138.0379,26137.0
2021-07-27 14:00:00,151.24,151.57,151.24,151.52,9688.0,138.0836,138.3849,138.0836,138.3392,9688.0
2021-07-27 14:30:00,151.51,151.78,151.5,151.55,10292.0,138.3301,138.5766,138.321,138.3666,10292.0
2021-07-27 15:00:00,151.59,151.84,151.59,151.8,14684.0,138.4031,138.6314,138.4031,138.5949,14684.0
2021-07-27 15:30:00,151.79,152.27,151.77,152.11,54698.0,138.5857,139.024,138.5675,138.8779,54698.0
2021-07-28 09:30:00,153.03,154.09,151.62,154.01,105055.0,139.7179,140.6857,138.4305,140.6126,105055.0
2021-07-28 10:00:00,154.01,154.06,153.39,153.49,28726.0,140.6126,140.6583,140.0466,140.1379,28726.0
2021-07-28 10:30:00,153.52,154.63,153.51,154.59,27372.0,140.1653,141.1787,140.1561,141.1422,27372.0
2021-07-28 11:00:00,154.52,155.47,154.52,155.09,37924.0,141.0783,141.9456,141.0783,141.5987,37924.0
2021-07-28 11:30:00,155.05,155.54,155.04,155.39,21924.0,141.5622,142.0095,141.553,141.8726,21924.0
2021-07-28 12:00:00,155.39,156.15,155.39,156.07,46967.0,141.8726,142.5665,141.8726,142.4934,46967.0
2021-07-28 12:30:00,156.03,156.06,155.13,155.2,29270.0,142.4569,142.4843,141.6352,141.6991,29270.0
2021-07-28 13:00:00,155.28,155.99,155.15,155.17,22408.0,141.7722,142.4204,141.6535,141.6717,22408.0
2021-07-28 13:30:00,155.18,155.3,154.98,155.19,12156.0,141.6809,141.7904,141.4983,141.69,12156.0
2021-07-28 14:00:00,155.13,155.76,154.99,155.76,19951.0,141.6352,142.2104,141.5074,142.2104,19951.0
2021-07-28 14:30:00,155.78,156.52,155.64,156.35,35448.0,142.2287,142.9043,142.1008,142.7491,35448.0
2021-07-28 15:00:00,156.34,156.51,156.21,156.24,35750.0,142.7399,142.8952,142.6213,142.6486,35750.0
2021-07-28 15:30:00,156.28,156.8,155.99,156.18,147886.0,142.6852,143.1599,142.4204,142.5939,147886.0
2021-07-29 09:30:00,157.44,157.58,156.51,156.58,35129.0,143.7443,143.8721,142.8952,142.9591,35129.0
2021-07-29 10:00:00,156.63,157.9,156.62,157.87,19815.0,143.0047,144.1642,142.9956,144.1368,19815.0
2021-07-29 10:30:00,157.84,158.25,157.6,158.0,18535.0,144.1095,144.4838,143.8903,144.2555,18535.0
2021-07-29 11:00:00,157.9,158.08,157.7,157.7,10464.0,144.1642,144.3286,143.9816,143.9816,10464.0
2021-07-29 11:30:00,157.7,157.88,157.69,157.76,8643.0,143.9816,144.146,143.9725,144.0364,8643.0
2021-07-29 12:00:00,157.77,157.79,157.09,157.19,13507.0,144.0455,144.0638,143.4247,143.516,13507.0
2021-07-29 12:30:00,157.15,157.2,156.6,156.92,10323.0,143.4795,143.5251,142.9773,143.2695,10323.0
2021-07-29 13:00:00,156.95,157.12,156.66,156.87,11068.0,143.2969,143.4521,143.0321,143.2238,11068.0
2021-07-29 13:30:00,156.77,156.86,156.35,156.35,8330.0,143.1325,143.2147,142.7491,142.7491,8330.0
2021-07-29 14:00:00,156.36,156.62,156.28,156.28,9833.0,142.7582,142.9956,142.6852,142.6852,9833.0
2021-07-29 14:30:00,156.35,157.07,156.24,156.95,25018.0,142.7491,143.4064,142.6486,143.2969,25018.0
2021-07-29 15:00:00,156.95,157.96,156.95,157.8,52922.0,143.2969,144.219,143.2969,144.0729,52922.0
2021-07-29 15:30:00,157.8,158.35,157.6,157.91,118891.0,144.0729,144.5751,143.8903,144.1734,118891.0
2021-07-30 09:30:00,157.28,158.28,156.69,157.99,38478.0,143.5982,144.5112,143.0595,144.2464,38478.0
2021-07-30 10:00:00,157.97,158.64,157.87,158.24,21177.0,144.2282,144.8399,144.1368,144.4747,21177.0
2021-07-30 10:30:00,158.3,158.8,158.24,158.61,12512.0,144.5294,144.9859,144.4747,144.8125,12512.0
2021-07-30 11:00:00,158.63,158.71,158.31,158.58,10979.0,144.8307,144.9038,144.5386,144.7851,10979.0
2021-07-30 11:30:00,158.72,158.8,158.17,158.45,9911.0,144.9129,144.9859,144.4108,144.6664,9911.0
2021-07-30 12:00:00,158.43,158.47,158.03,158.04,12671.0,144.6481,144.6847,144.2829,144.2921,12671.0
2021-07-30 12:30:00,158.09,158.31,158.09,158.21,20141.0,144.3377,144.5386,144.3377,144.4473,20141.0
2021-07-30 13:00:00,158.21,158.22,157.86,157.86,12949.0,144.4473,144.4564,144.1277,144.1277,12949.0
2021-07-30 13:30:00,157.87,157.96,157.69,157.71,15836.0,144.1368,144.219,143.9725,143.9908,15836.0
2021-07-30 14:00:00,157.63,157.65,157.28,157.29,18512.0,143.9177,143.936,143.5982,143.6073,18512.0
2021-07-30 14:30:00,157.3,157.58,157.07,157.52,16884.0,143.6164,143.8721,143.4064,143.8173,16884.0
2021-07-30 15:00:00,157.52,157.78,157.4,157.69,21775.0,143.8173,144.0547,143.7077,143.9725,21775.0
2021-07-30 15:30:00,157.66,157.77,156.6,157.18,125138.0,143.9451,144.0455,142.9773,143.5069,125138.0
2021-08-02 09:30:00,157.56,158.46,156.98,158.06,36356.0,143.8538,144.6755,143.3243,144.3103,36356.0
2021-08-02 10:00:00,158.02,158.89,157.9,158.52,19025.0,144.2738,145.0681,144.1642,144.7303,19025.0
2021-08-02 10:30:00,158.54,158.74,158.29,158.38,14424.0,144.7486,144.9312,144.5203,144.6025,14424.0
2021-08-02 11:00:00,158.45,159.41,158.4,159.24,32578.0,144.6664,145.5429,144.6207,145.3877,32578.0
2021-08-02 11:30:00,159.27,159.28,158.17,158.19,9191.0,145.4151,145.4242,144.4108,144.429,9191.0
2021-08-02 12:00:00,158.21,158.35,158.12,158.34,8665.0,144.4473,144.5751,144.3651,144.566,8665.0
2021-08-02 12:30:00,158.37,158.51,158.24,158.28,5105.0,144.5934,144.7212,144.4747,144.5112,5105.0
2021-08-02 13:00:00,158.36,158.47,158.32,158.4,5802.0,144.5842,144.6847,144.5477,144.6207,5802.0
2021-08-02 13:30:00,158.38,158.38,157.99,158.09,7294.0,144.6025,144.6025,144.2464,144.3377,7294.0
2021-08-02 14:00:00,158.12,158.35,158.12,158.17,5245.0,144.3651,144.5751,144.3651,144.4108,5245.0
2021-08-02 14:30:00,158.12,158.35,158.01,158.28,9655.0,144.3651,144.5751,144.2647,144.5112,9655.0
2021-08-02 15:00:00,158.22,158.33,157.85,157.9,6676.0,144.4564,144.5568,144.1186,144.1642,6676.0
2021-08-02 15:30:00,157.88,158.03,157.68,157.84,56922.0,144.146,144.2829,143.9634,144.1095,56922.0
2021-08-03 09:30:00,158.97,159.15,157.92,158.06,58165.0,145.1412,145.3055,144.1825,144.3103,58165.0
2021-08-03 10:00:00,158.09,159.33,157.99,159.28,51353.0,144.3377,145.4698,144.2464,145.4242,51353.0
2021-08-03 10:30:00,159.3,159.89,158.81,159.72,33535.0,145.4425,145.9811,144.9951,145.8259,33535.0
2021-08-03 11:00:00,159.72,160.48,159.59,160.43,27499.0,145.8259,146.5198,145.7072,146.4742,27499.0
2021-08-03 11:30:00,160.5,161.0,160.38,160.61,16691.0,146.5381,146.9946,146.4285,146.6385,16691.0
2021-08-03 12:00:00,160.63,160.92,160.53,160.78,17862.0,146.6568,146.9215,146.5655,146.7937,17862.0
2021-08-03 12:30:00,160.73,160.86,160.1,160.1,9649.0,146.7481,146.8667,146.1729,146.1729,9649.0
2021-08-03 13:00:00,160.15,160.69,160.15,160.67,9518.0,146.2185,146.7115,146.2185,146.6933,9518.0
2021-08-03 13:30:00,160.69,160.87,160.54,160.54,46346.0,146.7115,146.8759,146.5746,146.5746,46346.0
2021-08-03 14:00:00,160.58,160.69,160.42,160.68,13784.0,146.6111,146.7115,146.465,146.7024,13784.0
2021-08-03 14:30:00,160.61,160.93,160.54,160.92,11994.0,146.6385,146.9307,146.5746,146.9215,11994.0
2021-08-03 15:00:00,160.99,161.01,160.74,160.77,14113.0,146.9854,147.0037,146.7572,146.7846,14113.0
2021-08-03 15:30:00,160.79,161.06,160.7,160.98,63616.0,146.8028,147.0494,146.7207,146.9763,63616.0
2021-08-04 09:30:00,161.19,162.5,161.04,162.5,27151.0,147.168,148.3641,147.0311,148.3641,27151.0
2021-08-04 10:00:00,162.54,163.17,162.35,162.38,24112.0,148.4006,148.9758,148.2271,148.2545,24112.0
2021-08-04 10:30:00,162.27,162.44,161.83,161.87,12735.0,148.1541,148.3093,147.7524,147.7889,12735.0
2021-08-04 11:00:00,161.85,162.04,161.32,161.39,12448.0,147.7706,147.9441,147.2867,147.3506,12448.0
2021-08-04 11:30:00,161.51,161.71,161.38,161.51,10360.0,147.4602,147.6428,147.3415,147.4602,10360.0
2021-08-04 12:00:00,161.52,161.99,161.48,161.95,14787.0,147.4693,147.8984,147.4328,147.8619,14787.0
2021-08-04 12:30:00,161.91,162.45,161.91,162.32,10398.0,147.8254,148.3184,147.8254,148.1997,10398.0
2021-08-04 13:00:00,162.39,162.88,162.39,162.88,18595.0,148.2637,148.711,148.2637,148.711,18595.0
2021-08-04 13:30:00,162.93,162.93,162.55,162.56,15605.0,148.7567,148.7567,148.4097,148.4189,15605.0
2021-08-04 14:00:00,162.58,162.84,162.35,162.83,17370.0,148.4371,148.6745,148.2271,148.6654,17370.0
2021-08-04 14:30:00,162.84,162.9,162.53,162.7,18428.0,148.6745,148.7293,148.3915,148.5467,18428.0
2021-08-04 15:00:00,162.69,162.79,162.54,162.68,18974.0,148.5376,148.6289,148.4006,148.5284,18974.0
2021-08-04 15:30:00,162.69,163.2,162.25,162.26,87025.0,148.5376,149.0032,148.1358,148.145,87025.0
2021-08-05 09:30:00,163.0,163.9,162.28,163.9,27235.0,148.8206,149.6423,148.1632,149.6423,27235.0
2021-08-05 10:00:00,163.91,164.06,162.02,162.12,35289.0,149.6514,149.7884,147.9258,148.0171,35289.0
2021-08-05 10:30:00,162.2,163.05,162.12,163.01,17910.0,148.0902,148.8662,148.0171,148.8297,17910.0
2021-08-05 11:00:00,163.0,163.0,162.42,162.82,18887.0,148.8206,148.8206,148.291,148.6562,18887.0
2021-08-05 11:30:00,162.86,162.95,162.71,162.95,25569.0,148.6928,148.7749,148.5558,148.7749,25569.0
2021-08-05 12:00:00,162.97,163.03,162.75,162.85,12399.0,148.7932,148.848,148.5923,148.6836,12399.0
2021-08-05 12:30:00,162.89,162.97,162.75,162.89,13210.0,148.7202,148.7932,148.5923,148.7202,13210.0
2021-08-05 13:00:00,162.88,162.99,162.74,162.95,11155.0,148.711,148.8115,148.5832,148.7749,11155.0
2021-08-05 13:30:00,162.98,163.0,162.82,163.0,10876.0,148.8023,148.8206,148.6562,148.8206,10876.0
2021-08-05 14:00:00,162.99,163.03,162.9,162.97,9828.0,148.8115,148.848,148.7293,148.7932,9828.0
2021-08-05 14:30:00,162.93,163.29,162.9,163.23,11782.0,148.7567,149.0854,148.7293,149.0306,11782.0
2021-08-05 15:00:00,163.23,163.48,163.21,163.34,16148.0,149.0306,149.2588,149.0123,149.131,16148.0
2021-08-05 15:30:00,163.31,163.96,163.3,163.92,76985.0,149.1036,149.6971,149.0945,149.6606,76985.0
2021-08-06 09:30:00,164.3,165.68,164.22,164.65,79263.0,150.0075,151.2675,149.9345,150.3271,79263.0
2021-08-06 10:00:00,164.67,165.61,164.64,165.6,34337.0,150.3453,151.2035,150.3179,151.1944,34337.0
2021-08-06 10:30:00,165.59,165.63,165.34,165.63,21730.0,151.1853,151.2218,150.957,151.2218,21730.0
2021-08-06 11:00:00,165.66,165.78,165.42,165.71,23452.0,151.2492,151.3588,151.0301,151.2948,23452.0
2021-08-06 11:30:00,165.7,165.74,165.43,165.68,16802.0,151.2857,151.3222,151.0392,151.2675,16802.0
2021-08-06 12:00:00,165.78,166.15,165.57,165.97,18646.0,151.3588,151.6966,151.167,151.5322,18646.0
2021-08-06 12:30:00,165.92,166.13,165.87,166.05,19121.0,151.4866,151.6783,151.4409,151.6053,19121.0
2021-08-06 13:00:00,166.04,166.25,165.91,166.11,17406.0,151.5961,151.7879,151.4774,151.66,17406.0
2021-08-06 13:30:00,166.2,166.2,165.69,165.9,13633.0,151.7422,151.7422,151.2766,151.4683,13633.0
2021-08-06 14:00:00,165.94,165.97,165.82,165.87,10568.0,151.5048,151.5322,151.3953,151.4409,10568.0
2021-08-06 14:30:00,165.92,165.93,165.54,165.55,8758.0,151.4866,151.4957,151.1396,151.1488,8758.0
2021-08-06 15:00:00,165.56,165.79,165.52,165.78,12722.0,151.1579,151.3679,151.1214,151.3588,12722.0
2021-08-06 15:30:00,165.75,165.83,165.54,165.7,65364.0,151.3314,151.4044,151.1396,151.2857,65364.0
2021-08-09 09:30:00,165.51,166.1,163.96,165.36,58864.0,151.1122,151.6509,149.6971,150.9753,58864.0
2021-08-09 10:00:00,165.47,165.95,165.23,165.87,18154.0,151.0757,151.514,150.8566,151.4409,18154.0
2021-08-09 10:30:00,165.87,165.89,165.58,165.62,41372.0,151.4409,151.4592,151.1762,151.2127,41372.0
2021-08-09 11:00:00,165.63,165.66,164.93,165.08,29547.0,151.2218,151.2492,150.5827,150.7196,29547.0
2021-08-09 11:30:00,165.08,165.22,164.82,165.02,16945.0,150.7196,150.8475,150.4823,150.6649,16945.0
2021-08-09 12:00:00,165.07,165.17,164.92,164.94,10189.0,150.7105,150.8018,150.5736,150.5918,10189.0
2021-08-09 12:30:00,164.97,165.02,164.79,164.86,12169.0,150.6192,150.6649,150.4549,150.5188,12169.0
2021-08-09 13:00:00,164.87,165.32,164.87,165.23,11024.0,150.5279,150.9388,150.5279,150.8566,11024.0
2021-08-09 13:30:00,165.2,165.52,165.18,165.44,11210.0,150.8292,151.1214,150.811,151.0483,11210.0
2021-08-09 14:00:00,165.5,165.75,165.49,165.59,38740.0,151.1031,151.3314,151.094,151.1853,38740.0
2021-08-09 14:30:00,165.64,166.0,165.6,165.86,32892.0,151.2309,151.5596,151.1944,151.4318,32892.0
2021-08-09 15:00:00,165.84,165.94,165.71,165.85,15733.0,151.4135,151.5048,151.2948,151.4227,15733.0
2021-08-09 15:30:00,165.88,166.13,165.36,165.44,59869.0,151.4501,151.6783,150.9753,151.0483,59869.0
2021-08-10 09:30:00,165.9,166.24,165.56,166.2,15585.0,151.4683,151.7787,151.1579,151.7422,15585.0
2021-08-10 10:00:00,166.19,166.57,166.04,166.06,10150.0,151.7331,152.08,151.5961,151.6144,10150.0
2021-08-10 10:30:00,166.06,166.15,165.26,165.33,20279.0,151.6144,151.6966,150.884,150.9479,20279.0
2021-08-10 11:00:00,165.35,166.04,165.3,166.0,11791.0,150.9662,151.5961,150.9205,151.5596,11791.0
2021-08-10 11:30:00,165.94,165.98,165.72,165.91,8996.0,151.5048,151.5414,151.304,151.4774,8996.0
2021-08-10 12:00:00,165.92,166.06,165.8,166.06,14389.0,151.4866,151.6144,151.377,151.6144,14389.0
2021-08-10 12:30:00,166.06,166.06,165.82,166.02,5151.0,151.6144,151.6144,151.3953,151.5779,5151.0
2021-08-10 13:00:00,166.0,166.02,165.89,165.92,4880.0,151.5596,151.5779,151.4592,151.4866,4880.0
2021-08-10 13:30:00,165.96,166.0,165.7,165.8,6325.0,151.5231,151.5596,151.2857,151.377,6325.0
2021-08-10 14:00:00,165.81,165.88,165.67,165.74,7723.0,151.3861,151.4501,151.2583,151.3222,7723.0
2021-08-10 14:30:00,165.72,165.79,165.59,165.69,8726.0,151.304,151.3679,151.1853,151.2766,8726.0
2021-08-10 15:00:00,165.7,165.72,165.43,165.47,9456.0,151.2857,151.304,151.0392,151.0757,9456.0
2021-08-10 15:30:00,165.5,165.72,165.4,165.66,55466.0,151.1031,151.304,151.0118,151.2492,55466.0
2021-08-11 09:30:00,166.0,166.05,165.1,165.58,16025.0,151.5596,151.6053,150.7379,151.1762,16025.0
2021-08-11 10:00:00,165.7,166.03,165.62,165.67,7029.0,151.2857,151.587,151.2127,151.2583,7029.0
2021-08-11 10:30:00,165.78,166.49,165.78,166.37,13070.0,151.3588,152.007,151.3588,151.8974,13070.0
2021-08-11 11:00:00,166.45,166.9,166.23,166.58,21947.0,151.9705,152.3813,151.7696,152.0892,21947.0
2021-08-11 11:30:00,166.54,166.69,166.17,166.6,17616.0,152.0526,152.1896,151.7148,152.1074,17616.0
2021-08-11 12:00:00,166.59,168.3,166.59,166.75,56345.0,152.0983,153.6595,152.0983,152.2444,56345.0
2021-08-11 12:30:00,166.78,166.82,166.56,166.59,8099.0,152.2718,152.3083,152.0709,152.0983,8099.0
2021-08-11 13:00:00,166.62,167.0,166.62,166.85,7923.0,152.1257,152.4726,152.1257,152.3357,7923.0
2021-08-11 13:30:00,166.96,166.98,166.71,166.72,16315.0,152.4361,152.4544,152.2079,152.217,16315.0
2021-08-11 14:00:00,166.66,166.78,166.42,166.65,18660.0,152.1622,152.2718,151.9431,152.1531,18660.0
2021-08-11 14:30:00,166.68,166.88,166.58,166.83,26907.0,152.1805,152.3631,152.0892,152.3174,26907.0
2021-08-11 15:00:00,166.88,167.03,166.78,166.97,14149.0,152.3631,152.5,152.2718,152.4452,14149.0
2021-08-11 15:30:00,166.95,167.35,166.9,167.25,60000.0,152.427,152.7922,152.3813,152.7009,60000.0
2021-08-12 09:30:00,166.99,167.99,165.82,166.07,38992.0,152.4635,153.3765,151.3953,151.6235,38992.0
2021-08-12 10:00:00,166.12,166.36,166.04,166.25,15881.0,151.6692,151.8883,151.5961,151.7879,15881.0
2021-08-12 10:30:00,166.29,166.3,165.99,166.01,20103.0,151.8244,151.8335,151.5505,151.5687,20103.0
2021-08-12 11:00:00,165.97,166.15,165.79,166.01,17490.0,151.5322,151.6966,151.3679,151.5687,17490.0
2021-08-12 11:30:00,165.96,165.99,165.61,165.62,23985.0,151.5231,151.5505,151.2035,151.2127,23985.0
2021-08-12 12:00:00,165.64,165.92,165.43,165.82,27465.0,151.2309,151.4866,151.0392,151.3953,27465.0
2021-08-12 12:30:00,165.82,165.86,165.65,165.83,13775.0,151.3953,151.4318,151.2401,151.4044,13775.0
2021-08-12 13:00:00,165.83,165.9,165.56,165.63,11627.0,151.4044,151.4683,151.1579,151.2218,11627.0
2021-08-12 13:30:00,165.67,165.78,165.34,165.34,9781.0,151.2583,151.3588,150.957,150.957,9781.0
2021-08-12 14:00:00,165.39,165.75,165.34,165.74,24227.0,151.0027,151.3314,150.957,151.3222,24227.0
2021-08-12 14:30:00,165.75,166.02,165.7,165.95,14514.0,151.3314,151.5779,151.2857,151.514,14514.0
2021-08-12 15:00:00,165.95,166.16,165.89,166.1,14319.0,151.514,151.7057,151.4592,151.6509,14319.0
2021-08-12 15:30:00,166.09,166.25,165.84,165.88,46811.0,151.6418,151.7879,151.4135,151.4501,46811.0
2021-08-13 09:30:00,166.41,166.63,166.02,166.38,11183.0,151.934,152.1348,151.5779,151.9066,11183.0
2021-08-13 10:00:00,166.29,166.59,165.91,166.59,13293.0,151.8244,152.0983,151.4774,152.0983,13293.0
2021-08-13 10:30:00,166.59,166.84,166.42,166.8,8538.0,152.0983,152.3265,151.9431,152.29,8538.0
2021-08-13 11:00:00,166.84,167.45,166.61,167.06,16660.0,152.3265,152.8835,152.1166,152.5274,16660.0
2021-08-13 11:30:00,167.04,167.23,166.9,166.95,10515.0,152.5091,152.6826,152.3813,152.427,10515.0
2021-08-13 12:00:00,166.92,167.12,166.88,167.0,10020.0,152.3996,152.5822,152.3631,152.4726,10020.0
2021-08-13 12:30:00,167.02,167.56,167.02,167.34,7103.0,152.4909,152.9839,152.4909,152.7831,7103.0
2021-08-13 13:00:00,167.28,167.29,166.99,167.14,4964.0,152.7283,152.7374,152.4635,152.6004,4964.0
2021-08-13 13:30:00,167.15,167.29,167.12,167.23,6171.0,152.6096,152.7374,152.5822,152.6826,6171.0
2021-08-13 14:00:00,167.22,167.48,167.19,167.35,6866.0,152.6735,152.9109,152.6461,152.7922,6866.0
2021-08-13 14:30:00,167.3,167.3,167.08,167.24,5188.0,152.7465,152.7465,152.5457,152.6918,5188.0
2021-08-13 15:00:00,167.21,167.5,167.2,167.31,13200.0,152.6644,152.9291,152.6552,152.7557,13200.0
2021-08-13 15:30:00,167.27,167.61,167.25,167.56,32121.0,152.7191,153.0296,152.7009,152.9839,32121.0
2021-08-16 09:30:00,167.27,167.75,166.8,167.22,14830.0,152.7191,153.1574,152.29,152.6735,14830.0
2021-08-16 10:00:00,167.22,167.77,167.16,167.63,18993.0,152.6735,153.1756,152.6187,153.0478,18993.0
2021-08-16 10:30:00,167.63,167.9,167.38,167.53,17844.0,153.0478,153.2943,152.8196,152.9565,17844.0
2021-08-16 11:00:00,167.51,167.87,167.51,167.6,12289.0,152.9383,153.2669,152.9383,153.0204,12289.0
2021-08-16 11:30:00,167.65,167.74,167.51,167.51,6400.0,153.0661,153.1483,152.9383,152.9383,6400.0
2021-08-16 12:00:00,167.53,168.11,167.3,167.84,29278.0,152.9565,153.4861,152.7465,153.2396,29278.0
2021-08-16 12:30:00,167.85,168.25,167.66,168.23,8962.0,153.2487,153.6139,153.0752,153.5956,8962.0
2021-08-16 13:00:00,168.3,168.39,168.14,168.37,6894.0,153.6595,153.7417,153.5135,153.7235,6894.0
2021-08-16 13:30:00,168.36,168.49,168.16,168.36,10233.0,153.7143,153.833,153.5317,153.7143,10233.0
2021-08-16 14:00:00,168.33,168.56,168.23,168.47,10157.0,153.6869,153.8969,153.5956,153.8148,10157.0
2021-08-16 14:30:00,168.48,168.62,168.36,168.52,19508.0,153.8239,153.9517,153.7143,153.8604,19508.0
2021-08-16 15:00:00,168.53,168.7,168.46,168.48,12113.0,153.8695,154.0247,153.8056,153.8239,12113.0
2021-08-16 15:30:00,168.45,169.12,168.36,168.84,62054.0,153.7965,154.4082,153.7143,154.1526,62054.0
2021-08-17 09:30:00,168.72,168.72,167.25,167.33,20613.0,154.043,154.043,152.7009,152.7739,20613.0
2021-08-17 10:00:00,167.25,167.3,166.67,167.01,17106.0,152.7009,152.7465,152.1713,152.4818,17106.0
2021-08-17 10:30:00,167.07,167.07,166.11,166.28,19472.0,152.5365,152.5365,151.66,151.8153,19472.0
2021-08-17 11:00:00,166.25,166.62,165.9,166.59,13076.0,151.7879,152.1257,151.4683,152.0983,13076.0
2021-08-17 11:30:00,166.65,167.1,166.53,166.94,4920.0,152.1531,152.5639,152.0435,152.4178,4920.0
2021-08-17 12:00:00,166.9,167.08,166.64,166.88,4948.0,152.3813,152.5457,152.1439,152.3631,4948.0
2021-08-17 12:30:00,167.06,167.08,165.89,165.94,8776.0,152.5274,152.5457,151.4592,151.5048,8776.0
2021-08-17 13:00:00,165.99,166.21,165.86,166.21,5985.0,151.5505,151.7514,151.4318,151.7514,5985.0
2021-08-17 13:30:00,166.17,166.38,165.85,166.26,5485.0,151.7148,151.9066,151.4227,151.797,5485.0
2021-08-17 14:00:00,166.4,166.54,166.2,166.4,9857.0,151.9248,152.0526,151.7422,151.9248,9857.0
2021-08-17 14:30:00,166.42,166.59,166.14,166.56,6970.0,151.9431,152.0983,151.6874,152.0709,6970.0
2021-08-17 15:00:00,166.58,167.14,166.54,167.06,25577.0,152.0892,152.6004,152.0526,152.5274,25577.0
2021-08-17 15:30:00,167.11,167.21,166.67,167.08,37582.0,152.5731,152.6644,152.1713,152.5457,37582.0
2021-08-18 09:30:00,166.41,167.21,166.16,167.16,18209.0,151.934,152.6644,151.7057,152.6187,18209.0
2021-08-18 10:00:00,167.17,167.49,167.06,167.08,19242.0,152.6278,152.92,152.5274,152.5457,19242.0
2021-08-18 10:30:00,167.16,167.34,166.32,166.39,10278.0,152.6187,152.7831,151.8518,151.9157,10278.0
2021-08-18 11:00:00,166.29,166.54,166.1,166.47,5986.0,151.8244,152.0526,151.6509,151.9887,5986.0
2021-08-18 11:30:00,166.43,166.57,166.24,166.47,7331.0,151.9522,152.08,151.7787,151.9887,7331.0
2021-08-18 12:00:00,166.49,166.8,166.49,166.6,9560.0,152.007,152.29,152.007,152.1074,9560.0
2021-08-18 12:30:00,166.54,166.63,166.45,166.62,5116.0,152.0526,152.1348,151.9705,152.1257,5116.0
2021-08-18 13:00:00,166.62,166.62,166.31,166.31,14810.0,152.1257,152.1257,151.8427,151.8427,14810.0
2021-08-18 13:30:00,166.37,166.66,166.37,166.66,5593.0,151.8974,152.1622,151.8974,152.1622,5593.0
2021-08-18 14:00:00,166.66,166.85,166.08,166.57,6700.0,152.1622,152.3357,151.6327,152.08,6700.0
2021-08-18 14:30:00,166.66,166.82,166.08,166.41,19317.0,152.1622,152.3083,151.6327,151.934,19317.0
2021-08-18 15:00:00,166.38,166.38,165.6,165.61,16632.0,151.9066,151.9066,151.1944,151.2035,16632.0
2021-08-18 15:30:00,165.62,165.66,164.55,164.64,99983.0,151.2127,151.2492,150.2358,150.3179,99983.0
2021-08-19 09:30:00,163.69,165.3,162.43,165.2,37195.0,149.4506,150.9205,148.3002,150.8292,37195.0
2021-08-19 10:00:00,165.28,166.06,165.23,165.61,13373.0,150.9023,151.6144,150.8566,151.2035,13373.0
2021-08-19 10:30:00,165.61,166.3,165.19,166.27,17765.0,151.2035,151.8335,150.8201,151.8061,17765.0
2021-08-19 11:00:00,166.42,166.63,166.03,166.05,30519.0,151.9431,152.1348,151.587,151.6053,30519.0
2021-08-19 11:30:00,166.15,166.69,165.59,166.6,19423.0,151.6966,152.1896,151.1853,152.1074,19423.0
2021-08-19 12:00:00,166.65,166.69,165.86,166.04,22907.0,152.1531,152.1896,151.4318,151.5961,22907.0
2021-08-19 12:30:00,166.06,166.2,165.96,166.03,6400.0,151.6144,151.7422,151.5231,151.587,6400.0
2021-08-19 13:00:00,166.07,166.07,165.59,165.64,9912.0,151.6235,151.6235,151.1853,151.2309,9912.0
2021-08-19 13:30:00,165.63,165.76,165.41,165.56,12560.0,151.2218,151.3405,151.0209,151.1579,12560.0
2021-08-19 14:00:00,165.71,165.98,165.61,165.61,22467.0,151.2948,151.5414,151.2035,151.2035,22467.0
2021-08-19 14:30:00,165.56,166.62,165.25,166.62,17885.0,151.1579,152.1257,150.8749,152.1257,17885.0
2021-08-19 15:00:00,166.61,166.88,166.44,166.86,8213.0,152.1166,152.3631,151.9613,152.3448,8213.0
2021-08-19 15:30:00,166.84,166.84,166.31,166.81,42703.0,152.3265,152.3265,151.8427,152.2992,42703.0
2021-08-20 09:30:00,167.14,168.02,166.93,167.8,35791.0,152.6004,153.4039,152.4087,153.203,35791.0
2021-08-20 10:00:00,167.86,168.51,167.66,167.92,16562.0,153.2578,153.8513,153.0752,153.3126,16562.0
2021-08-20 10:30:00,168.02,168.31,167.88,168.07,18820.0,153.4039,153.6687,153.2761,153.4495,18820.0
2021-08-20 11:00:00,168.15,169.45,167.85,169.18,22669.0,153.5226,154.7095,153.2487,154.463,22669.0
2021-08-20 11:30:00,169.3,169.96,169.3,169.96,33887.0,154.5726,155.1751,154.5726,155.1751,33887.0
2021-08-20 12:00:00,169.95,170.24,169.72,170.24,16140.0,155.166,155.4308,154.956,155.4308,16140.0
2021-08-20 12:30:00,170.25,170.75,170.25,170.66,20962.0,155.4399,155.8964,155.4399,155.8142,20962.0
2021-08-20 13:00:00,170.68,171.12,170.65,170.82,18544.0,155.8325,156.2342,155.8051,155.9603,18544.0
2021-08-20 13:30:00,170.82,170.88,170.41,170.62,18574.0,155.9603,156.0151,155.586,155.7777,18574.0
2021-08-20 14:00:00,170.64,171.31,170.64,170.84,20947.0,155.796,156.4077,155.796,155.9786,20947.0
2021-08-20 14:30:00,170.87,170.89,170.42,170.42,7501.0,156.006,156.0242,155.5951,155.5951,7501.0
2021-08-20 15:00:00,170.42,170.98,170.42,170.89,11721.0,155.5951,156.1064,155.5951,156.0242,11721.0
2021-08-20 15:30:00,170.91,170.91,170.15,170.32,89934.0,156.0425,156.0425,155.3486,155.5038,89934.0
2021-08-23 09:30:00,170.7,172.05,170.43,171.0,45835.0,155.8508,157.0833,155.6043,156.1247,45835.0
2021-08-23 10:00:00,170.9,171.96,170.8,171.7,22387.0,156.0334,157.0012,155.9421,156.7638,22387.0
2021-08-23 10:30:00,171.66,172.17,171.49,171.89,18309.0,156.7273,157.1929,156.572,156.9372,18309.0
2021-08-23 11:00:00,171.83,172.34,171.82,172.19,14530.0,156.8825,157.3481,156.8733,157.2111,14530.0
2021-08-23 11:30:00,172.2,172.32,172.01,172.14,6834.0,157.2203,157.3298,157.0468,157.1655,6834.0
2021-08-23 12:00:00,172.22,172.43,172.17,172.41,6714.0,157.2385,157.4303,157.1929,157.412,6714.0
2021-08-23 12:30:00,172.41,172.43,172.1,172.31,4540.0,157.412,157.4303,157.129,157.3207,4540.0
2021-08-23 13:00:00,172.32,172.36,171.78,171.89,6864.0,157.3298,157.3664,156.8368,156.9372,6864.0
2021-08-23 13:30:00,171.86,171.99,171.63,171.73,8565.0,156.9099,157.0285,156.6999,156.7912,8565.0
2021-08-23 14:00:00,171.71,171.79,171.54,171.54,7571.0,156.7729,156.8459,156.6177,156.6177,7571.0
2021-08-23 14:30:00,171.58,171.76,171.42,171.68,6023.0,156.6542,156.8186,156.5081,156.7455,6023.0
2021-08-23 15:00:00,171.72,171.85,171.66,171.8,7028.0,156.782,156.9007,156.7273,156.8551,7028.0
2021-08-23 15:30:00,171.8,171.8,171.33,171.41,32623.0,156.8551,156.8551,156.426,156.499,32623.0
2021-08-24 09:30:00,171.72,171.87,170.75,171.8,24430.0,156.782,156.919,155.8964,156.8551,24430.0
2021-08-24 10:00:00,171.85,172.19,171.75,171.95,11614.0,156.9007,157.2111,156.8094,156.992,11614.0
2021-08-24 10:30:00,171.92,172.52,171.91,172.19,27625.0,156.9646,157.5124,156.9555,157.2111,27625.0
2021-08-24 11:00:00,172.22,172.84,172.21,172.84,23229.0,157.2385,157.8046,157.2294,157.8046,23229.0
2021-08-24 11:30:00,172.9,173.23,172.75,173.12,15780.0,157.8594,158.1607,157.7224,158.0602,15780.0
2021-08-24 12:00:00,173.2,173.22,172.83,172.83,10415.0,158.1333,158.1515,157.7955,157.7955,10415.0
2021-08-24 12:30:00,172.81,173.0,172.58,172.95,25041.0,157.7772,157.9507,157.5672,157.905,25041.0
2021-08-24 13:00:00,172.9,173.16,172.9,173.12,14375.0,157.8594,158.0968,157.8594,158.0602,14375.0
2021-08-24 13:30:00,173.16,173.48,173.15,173.36,16207.0,158.0968,158.3889,158.0876,158.2794,16207.0
2021-08-24 14:00:00,173.32,173.32,172.85,172.99,14803.0,158.2428,158.2428,157.8137,157.9416,14803.0
2021-08-24 14:30:00,173.01,173.33,173.0,173.33,9830.0,157.9598,158.252,157.9507,158.252,9830.0
2021-08-24 15:00:00,173.25,173.37,173.14,173.37,12951.0,158.1789,158.2885,158.0785,158.2885,12951.0
2021-08-24 15:30:00,173.36,173.57,173.0,173.52,82504.0,158.2794,158.4711,157.9507,158.4255,82504.0
2021-08-25 09:30:00,173.53,174.46,173.44,174.45,33836.0,158.4346,159.2837,158.3524,159.2746,33836.0
2021-08-25 10:00:00,174.46,174.8,174.1,174.69,37540.0,159.2837,159.5941,158.955,159.4937,37540.0
2021-08-25 10:30:00,174.65,175.2,174.58,174.98,33036.0,159.4572,159.9593,159.3932,159.7584,33036.0
2021-08-25 11:00:00,175.0,175.0,174.53,174.58,33990.0,159.7767,159.7767,159.3476,159.3932,33990.0
2021-08-25 11:30:00,174.59,174.87,174.55,174.85,19191.0,159.4024,159.658,159.3659,159.6398,19191.0
2021-08-25 12:00:00,174.74,174.83,174.53,174.67,16872.0,159.5393,159.6215,159.3476,159.4754,16872.0
2021-08-25 12:30:00,174.67,174.76,174.5,174.69,18958.0,159.4754,159.5576,159.3202,159.4937,18958.0
2021-08-25 13:00:00,174.74,174.75,173.87,173.9,23154.0,159.5393,159.5485,158.745,158.7724,23154.0
2021-08-25 13:30:00,173.86,174.04,173.72,174.04,15159.0,158.7359,158.9002,158.6081,158.9002,15159.0
2021-08-25 14:00:00,174.04,174.21,174.03,174.21,7704.0,158.9002,159.0554,158.8911,159.0554,7704.0
2021-08-25 14:30:00,174.18,174.2,173.37,173.43,22669.0,159.028,159.0463,158.2885,158.3433,22669.0
2021-08-25 15:00:00,173.47,173.47,172.33,172.66,71112.0,158.3798,158.3798,157.339,157.6403,71112.0
2021-08-25 15:30:00,172.61,172.89,172.33,172.64,103788.0,157.5946,157.8503,157.339,157.622,103788.0
2021-08-26 09:30:00,172.21,172.48,171.59,172.35,43352.0,157.2294,157.4759,156.6633,157.3572,43352.0
2021-08-26 10:00:00,172.04,172.13,170.5,170.85,34859.0,157.0742,157.1564,155.6682,155.9877,34859.0
2021-08-26 10:30:00,170.7,171.19,170.64,171.19,17754.0,155.8508,156.2981,155.796,156.2981,17754.0
2021-08-26 11:00:00,171.11,171.92,170.91,171.82,15311.0,156.2251,156.9646,156.0425,156.8733,15311.0
2021-08-26 11:30:00,171.77,172.0,171.71,171.86,20766.0,156.8277,157.0377,156.7729,156.9099,20766.0
2021-08-26 12:00:00,171.87,172.3,171.87,172.25,12226.0,156.919,157.3116,156.919,157.2659,12226.0
2021-08-26 12:30:00,172.22,172.62,172.21,172.58,6329.0,157.2385,157.6037,157.2294,157.5672,6329.0
2021-08-26 13:00:00,172.59,172.88,172.49,172.86,13641.0,157.5764,157.8411,157.4851,157.8229,13641.0
2021-08-26 13:30:00,172.95,173.08,172.72,172.72,5741.0,157.905,158.0237,157.695,157.695,5741.0
2021-08-26 14:00:00,172.66,172.71,172.29,172.63,9774.0,157.6403,157.6859,157.3024,157.6129,9774.0
2021-08-26 14:30:00,172.64,172.87,172.58,172.72,13478.0,157.622,157.832,157.5672,157.695,13478.0
2021-08-26 15:00:00,172.72,172.99,172.53,172.99,19107.0,157.695,157.9416,157.5216,157.9416,19107.0
2021-08-26 15:30:00,173.02,173.14,172.79,172.92,32285.0,157.9689,158.0785,157.759,157.8776,32285.0
2021-08-27 09:30:00,173.5,174.7,173.5,174.64,21958.0,158.4072,159.5028,158.4072,159.448,21958.0
2021-08-27 10:00:00,174.44,175.48,174.26,175.11,26565.0,159.2654,160.215,159.1011,159.8771,26565.0
2021-08-27 10:30:00,175.13,175.38,174.75,175.26,20272.0,159.8954,160.1236,159.5485,160.0141,20272.0
2021-08-27 11:00:00,175.3,175.71,175.26,175.45,17126.0,160.0506,160.4249,160.0141,160.1876,17126.0
2021-08-27 11:30:00,175.4,176.0,175.37,175.37,13206.0,160.1419,160.6897,160.1145,160.1145,13206.0
2021-08-27 12:00:00,175.42,175.89,175.38,175.79,18125.0,160.1602,160.5893,160.1236,160.498,18125.0
2021-08-27 12:30:00,175.84,175.86,175.62,175.71,9308.0,160.5436,160.5619,160.3428,160.4249,9308.0
2021-08-27 13:00:00,175.69,175.98,175.68,175.82,7218.0,160.4067,160.6715,160.3976,160.5254,7218.0
2021-08-27 13:30:00,175.82,176.07,175.82,176.07,6898.0,160.5254,160.7536,160.5254,160.7536,6898.0
2021-08-27 14:00:00,176.08,176.25,176.02,176.07,8170.0,160.7628,160.918,160.708,160.7536,8170.0
2021-08-27 14:30:00,176.06,176.23,175.85,176.0,8091.0,160.7445,160.8997,160.5528,160.6897,8091.0
2021-08-27 15:00:00,175.97,176.22,175.93,176.17,10829.0,160.6623,160.8906,160.6258,160.8449,10829.0
2021-08-27 15:30:00,176.13,176.17,175.76,175.9,53351.0,160.8084,160.8449,160.4706,160.5984,53351.0
2021-08-30 09:30:00,176.24,176.55,175.56,176.15,19323.0,160.9088,161.1919,160.288,160.8267,19323.0
2021-08-30 10:00:00,176.2,176.92,176.15,176.86,7381.0,160.8723,161.5297,160.8267,161.4749,7381.0
2021-08-30 10:30:00,176.9,177.11,176.79,176.81,15386.0,161.5114,161.7032,161.411,161.4293,15386.0
2021-08-30 11:00:00,176.86,177.35,176.75,177.01,12489.0,161.4749,161.9223,161.3745,161.6119,12489.0
2021-08-30 11:30:00,177.01,177.19,176.87,176.98,8837.0,161.6119,161.7762,161.484,161.5845,8837.0
2021-08-30 12:00:00,176.97,177.38,176.89,177.37,9106.0,161.5753,161.9497,161.5023,161.9405,9106.0
2021-08-30 12:30:00,177.38,177.97,177.34,177.84,24904.0,161.9497,162.4883,161.9131,162.3697,24904.0
2021-08-30 13:00:00,177.85,177.99,177.69,177.78,7858.0,162.3788,162.5066,162.2327,162.3149,7858.0
2021-08-30 13:30:00,177.83,178.18,177.73,178.13,7150.0,162.3605,162.6801,162.2692,162.6344,7150.0
2021-08-30 14:00:00,178.13,178.24,178.04,178.14,9425.0,162.6344,162.7349,162.5523,162.6436,9425.0
2021-08-30 14:30:00,178.14,178.58,178.05,178.38,60396.0,162.6436,163.0453,162.5614,162.8627,60396.0
2021-08-30 15:00:00,178.4,178.5,178.22,178.34,16852.0,162.8809,162.9722,162.7166,162.8262,16852.0
2021-08-30 15:30:00,178.38,178.51,177.96,178.4,99468.0,162.8627,162.9814,162.4792,162.8809,99468.0
2021-08-31 09:30:00,178.63,178.81,176.03,176.18,41641.0,163.0909,163.2553,160.7171,160.8541,41641.0
2021-08-31 10:00:00,176.13,176.27,173.73,173.73,50202.0,160.8084,160.9362,158.6172,158.6172,50202.0
2021-08-31 10:30:00,173.73,173.82,172.62,173.54,45716.0,158.6172,158.6994,157.6037,158.4437,45716.0
2021-08-31 11:00:00,173.36,173.74,172.67,173.53,32353.0,158.2794,158.6263,157.6494,158.4346,32353.0
2021-08-31 11:30:00,173.57,173.8,173.35,173.73,18529.0,158.4711,158.6811,158.2702,158.6172,18529.0
2021-08-31 12:00:00,173.82,174.15,173.53,173.65,32888.0,158.6994,159.0006,158.4346,158.5441,32888.0
2021-08-31 12:30:00,173.68,173.82,173.37,173.68,18175.0,158.5715,158.6994,158.2885,158.5715,18175.0
2021-08-31 13:00:00,173.72,173.93,173.55,173.7,12778.0,158.6081,158.7998,158.4528,158.5898,12778.0
2021-08-31 13:30:00,173.68,174.27,173.64,174.26,19939.0,158.5715,159.1102,158.535,159.1011,19939.0
2021-08-31 14:00:00,174.23,174.33,173.83,173.95,14239.0,159.0737,159.165,158.7085,158.818,14239.0
2021-08-31 14:30:00,173.98,174.38,173.88,174.19,19664.0,158.8454,159.2106,158.7541,159.0372,19664.0
2021-08-31 15:00:00,174.21,174.25,173.95,174.03,27122.0,159.0554,159.0919,158.818,158.8911,27122.0
2021-08-31 15:30:00,174.03,174.57,173.93,174.48,88201.0,158.8911,159.3841,158.7998,159.3019,88201.0
2021-09-01 09:30:00,174.19,174.65,173.0,174.06,45448.0,159.0372,159.4572,157.9507,158.9185,45448.0
2021-09-01 10:00:00,174.02,174.84,173.9,174.71,13165.0,158.882,159.6306,158.7724,159.5119,13165.0
2021-09-01 10:30:00,174.66,175.26,174.47,174.72,23735.0,159.4663,160.0141,159.2928,159.5211,23735.0
2021-09-01 11:00:00,174.78,175.56,174.78,175.54,24728.0,159.5758,160.288,159.5758,160.2697,24728.0
2021-09-01 11:30:00,175.54,175.55,175.25,175.44,23538.0,160.2697,160.2789,160.005,160.1784,23538.0
2021-09-01 12:00:00,175.52,175.53,175.28,175.31,11004.0,160.2515,160.2606,160.0323,160.0597,11004.0
2021-09-01 12:30:00,175.29,175.73,175.26,175.72,9932.0,160.0415,160.4432,160.0141,160.4341,9932.0
2021-09-01 13:00:00,175.68,175.82,175.64,175.75,11961.0,160.3976,160.5254,160.361,160.4615,11961.0
2021-09-01 13:30:00,175.71,175.79,175.42,175.77,9237.0,160.4249,160.498,160.1602,160.4797,9237.0
2021-09-01 14:00:00,175.76,176.02,175.69,175.81,15292.0,160.4706,160.708,160.4067,160.5162,15292.0
2021-09-01 14:30:00,175.94,176.05,175.44,175.44,11858.0,160.6349,160.7354,160.1784,160.1784,11858.0
2021-09-01 15:00:00,175.43,175.66,175.37,175.5,15497.0,160.1693,160.3793,160.1145,160.2332,15497.0
2021-09-01 15:30:00,175.49,176.06,175.24,175.52,87663.0,160.2241,160.7445,159.9958,160.2515,87663.0
2021-09-02 09:30:00,175.67,176.15,175.41,175.84,39107.0,160.3884,160.8267,160.151,160.5436,39107.0
2021-09-02 10:00:00,175.84,175.95,175.47,175.87,18829.0,160.5436,160.6441,160.2058,160.571,18829.0
2021-09-02 10:30:00,175.77,175.77,175.29,175.47,22429.0,160.4797,160.4797,160.0415,160.2058,22429.0
2021-09-02 11:00:00,175.47,175.61,175.15,175.17,19911.0,160.2058,160.3336,159.9137,159.9319,19911.0
2021-09-02 11:30:00,175.19,175.77,175.19,175.6,34107.0,159.9502,160.4797,159.9502,160.3245,34107.0
2021-09-02 12:00:00,175.62,175.89,175.62,175.76,20751.0,160.3428,160.5893,160.3428,160.4706,20751.0
2021-09-02 12:30:00,175.78,176.1,175.62,175.7,28313.0,160.4889,160.781,160.3428,160.4158,28313.0
2021-09-02 13:00:00,175.78,175.79,175.27,175.34,33982.0,160.4889,160.498,160.0232,160.0871,33982.0
2021-09-02 13:30:00,175.34,175.78,175.27,175.68,11393.0,160.0871,160.4889,160.0232,160.3976,11393.0
2021-09-02 14:00:00,175.64,175.83,175.59,175.72,14371.0,160.361,160.5345,160.3154,160.4341,14371.0
2021-09-02 14:30:00,175.71,175.99,175.65,175.93,17135.0,160.4249,160.6806,160.3702,160.6258,17135.0
2021-09-02 15:00:00,175.95,176.05,175.54,175.66,14386.0,160.6441,160.7354,160.2697,160.3793,14386.0
2021-09-02 15:30:00,175.68,175.73,175.42,175.72,58528.0,160.3976,160.4432,160.1602,160.4341,58528.0
2021-09-03 09:30:00,175.58,175.79,174.61,175.7,27111.0,160.3063,160.498,159.4206,160.4158,27111.0
2021-09-03 10:00:00,175.81,176.04,175.71,175.86,17654.0,160.5162,160.7262,160.4249,160.5619,17654.0
2021-09-03 10:30:00,175.84,176.49,175.81,176.42,24807.0,160.5436,161.1371,160.5162,161.0732,24807.0
2021-09-03 11:00:00,176.35,176.6,176.25,176.41,23232.0,161.0093,161.2375,160.918,161.0641,23232.0
2021-09-03 11:30:00,176.42,176.87,176.42,176.5,63500.0,161.0732,161.484,161.0732,161.1462,63500.0
2021-09-03 12:00:00,176.47,176.75,176.4,176.52,27590.0,161.1188,161.3745,161.0549,161.1645,27590.0
2021-09-03 12:30:00,176.53,176.89,176.48,176.72,27009.0,161.1736,161.5023,161.128,161.3471,27009.0
2021-09-03 13:00:00,176.68,176.84,176.38,176.38,30414.0,161.3106,161.4566,161.0367,161.0367,30414.0
2021-09-03 13:30:00,176.39,176.44,176.04,176.12,19734.0,161.0458,161.0914,160.7262,160.7993,19734.0
2021-09-03 14:00:00,176.11,176.21,176.0,176.17,10722.0,160.7901,160.8814,160.6897,160.8449,10722.0
2021-09-03 14:30:00,176.26,176.47,176.23,176.45,8655.0,160.9271,161.1188,160.8997,161.1006,8655.0
2021-09-03 15:00:00,176.45,176.49,175.99,176.03,23269.0,161.1006,161.1371,160.6806,160.7171,23269.0
2021-09-03 15:30:00,176.01,176.23,175.94,176.12,37826.0,160.6988,160.8997,160.6349,160.7993,37826.0
2021-09-07 09:30:00,176.08,176.6,173.5,173.5,54173.0,160.7628,161.2375,158.4072,158.4072,54173.0
2021-09-07 10:00:00,173.65,174.43,173.36,174.12,57528.0,158.5441,159.2563,158.2794,158.9733,57528.0
2021-09-07 10:30:00,174.17,174.39,173.88,174.31,18997.0,159.0189,159.2198,158.7541,159.1467,18997.0
2021-09-07 11:00:00,174.24,174.38,174.02,174.1,15471.0,159.0828,159.2106,158.882,158.955,15471.0
2021-09-07 11:30:00,174.17,174.5,173.92,174.32,19106.0,159.0189,159.3202,158.7907,159.1559,19106.0
2021-09-07 12:00:00,174.3,174.46,174.25,174.37,12574.0,159.1376,159.2837,159.0919,159.2015,12574.0
2021-09-07 12:30:00,174.34,174.98,174.32,174.87,13832.0,159.1741,159.7584,159.1559,159.658,13832.0
2021-09-07 13:00:00,174.9,174.94,174.67,174.78,11574.0,159.6854,159.7219,159.4754,159.5758,11574.0
2021-09-07 13:30:00,174.8,174.84,174.67,174.7,10058.0,159.5941,159.6306,159.4754,159.5028,10058.0
2021-09-07 14:00:00,174.71,174.76,174.5,174.57,13627.0,159.5119,159.5576,159.3202,159.3841,13627.0
2021-09-07 14:30:00,174.6,174.7,174.49,174.59,16368.0,159.4115,159.5028,159.3111,159.4024,16368.0
2021-09-07 15:00:00,174.63,174.87,174.58,174.87,13029.0,159.4389,159.658,159.3932,159.658,13029.0
2021-09-07 15:30:00,174.83,175.29,174.4,174.56,58633.0,159.6215,160.0415,159.2289,159.375,58633.0
2021-09-08 09:30:00,173.67,173.92,173.23,173.64,22161.0,158.5624,158.7907,158.1607,158.535,22161.0
2021-09-08 10:00:00,173.64,174.1,173.03,173.25,32545.0,158.535,158.955,157.9781,158.1789,32545.0
2021-09-08 10:30:00,173.28,173.64,172.75,173.63,22595.0,158.2063,158.535,157.7224,158.5259,22595.0
2021-09-08 11:00:00,173.73,173.98,173.65,173.76,15519.0,158.6172,158.8454,158.5441,158.6446,15519.0
2021-09-08 11:30:00,173.73,173.9,173.53,173.54,19749.0,158.6172,158.7724,158.4346,158.4437,19749.0
2021-09-08 12:00:00,173.58,174.15,173.58,174.12,25009.0,158.4802,159.0006,158.4802,158.9733,25009.0
2021-09-08 12:30:00,174.06,174.06,173.77,173.81,14596.0,158.9185,158.9185,158.6537,158.6902,14596.0
2021-09-08 13:00:00,173.77,173.95,173.71,173.83,11654.0,158.6537,158.818,158.5989,158.7085,11654.0
2021-09-08 13:30:00,173.84,173.94,173.44,173.49,15500.0,158.7176,158.8089,158.3524,158.3981,15500.0
2021-09-08 14:00:00,173.52,173.73,173.35,173.6,19758.0,158.4255,158.6172,158.2702,158.4985,19758.0
2021-09-08 14:30:00,173.56,173.67,173.45,173.51,15589.0,158.462,158.5624,158.3615,158.4163,15589.0
2021-09-08 15:00:00,173.52,173.67,173.32,173.38,23586.0,158.4255,158.5624,158.2428,158.2976,23586.0
2021-09-08 15:30:00,173.26,173.41,172.77,173.06,93252.0,158.1881,158.325,157.7407,158.0055,93252.0
2021-09-09 09:30:00,172.45,173.81,172.24,173.37,29100.0,157.4485,158.6902,157.2568,158.2885,29100.0
2021-09-09 10:00:00,173.33,173.97,173.25,173.92,11515.0,158.252,158.8363,158.1789,158.7907,11515.0
2021-09-09 10:30:00,173.98,174.16,173.68,173.7,13418.0,158.8454,159.0098,158.5715,158.5898,13418.0
2021-09-09 11:00:00,173.75,173.8,173.5,173.56,16152.0,158.6354,158.6811,158.4072,158.462,16152.0
2021-09-09 11:30:00,173.53,173.94,173.48,173.9,11790.0,158.4346,158.8089,158.3889,158.7724,11790.0
2021-09-09 12:00:00,173.91,174.24,173.74,174.12,12062.0,158.7815,159.0828,158.6263,158.9733,12062.0
2021-09-09 12:30:00,174.09,174.12,173.9,173.9,8558.0,158.9459,158.9733,158.7724,158.7724,8558.0
2021-09-09 13:00:00,173.79,174.07,173.59,173.65,7003.0,158.672,158.9276,158.4894,158.5441,7003.0
2021-09-09 13:30:00,173.65,173.7,173.41,173.65,13680.0,158.5441,158.5898,158.325,158.5441,13680.0
2021-09-09 14:00:00,173.56,173.59,173.2,173.41,5523.0,158.462,158.4894,158.1333,158.325,5523.0
2021-09-09 14:30:00,173.38,173.6,173.25,173.6,13475.0,158.2976,158.4985,158.1789,158.4985,13475.0
2021-09-09 15:00:00,173.59,173.88,173.57,173.64,10633.0,158.4894,158.7541,158.4711,158.535,10633.0
2021-09-09 15:30:00,173.62,173.94,173.03,173.16,59185.0,158.5168,158.8089,157.9781,158.0968,59185.0
2021-09-10 09:30:00,174.3,174.89,173.73,174.65,16584.0,159.1376,159.6763,158.6172,159.4572,16584.0
2021-09-10 10:00:00,174.48,174.69,173.61,174.31,16557.0,159.3019,159.4937,158.5076,159.1467,16557.0
2021-09-10 10:30:00,174.23,174.36,173.85,173.96,20334.0,159.0737,159.1924,158.7267,158.8272,20334.0
2021-09-10 11:00:00,174.07,174.18,173.69,173.98,10836.0,158.9276,159.028,158.5807,158.8454,10836.0
2021-09-10 11:30:00,173.94,174.2,173.82,173.94,14557.0,158.8089,159.0463,158.6994,158.8089,14557.0
2021-09-10 12:00:00,173.92,174.37,173.81,174.3,15971.0,158.7907,159.2015,158.6902,159.1376,15971.0
2021-09-10 12:30:00,174.31,174.5,174.16,174.46,6814.0,159.1467,159.3202,159.0098,159.2837,6814.0
2021-09-10 13:00:00,174.39,174.84,174.38,174.61,5400.0,159.2198,159.6306,159.2106,159.4206,5400.0
2021-09-10 13:30:00,174.64,174.84,174.56,174.73,6841.0,159.448,159.6306,159.375,159.5302,6841.0
2021-09-10 14:00:00,174.76,174.82,174.49,174.49,6135.0,159.5576,159.6124,159.3111,159.3111,6135.0
2021-09-10 14:30:00,174.47,174.6,174.38,174.39,8588.0,159.2928,159.4115,159.2106,159.2198,8588.0
2021-09-10 15:00:00,174.41,174.41,173.77,173.86,13731.0,159.238,159.238,158.6537,158.7359,13731.0
2021-09-10 15:30:00,173.8,173.82,172.48,172.61,72321.0,158.6811,158.6994,157.4759,157.5946,72321.0
2021-09-13 09:30:00,173.9,174.31,172.67,172.81,47379.0,158.7724,159.1467,157.6494,157.7772,47379.0
2021-09-13 10:00:00,172.72,172.83,170.43,170.95,46469.0,157.695,157.7955,155.6043,156.079,46469.0
2021-09-13 10:30:00,171.0,172.17,170.47,171.84,46164.0,156.1247,157.1929,155.6408,156.8916,46164.0
2021-09-13 11:00:00,171.69,171.81,170.77,171.25,17315.0,156.7546,156.8642,155.9147,156.3529,17315.0
2021-09-13 11:30:00,171.28,171.54,170.61,170.64,18297.0,156.3803,156.6177,155.7686,155.796,18297.0
2021-09-13 12:00:00,170.69,171.15,170.47,171.08,17683.0,155.8416,156.2616,155.6408,156.1977,17683.0
2021-09-13 12:30:00,171.0,171.32,170.83,171.32,15980.0,156.1247,156.4168,155.9695,156.4168,15980.0
2021-09-13 13:00:00,171.35,171.52,171.19,171.39,10929.0,156.4442,156.5994,156.2981,156.4807,10929.0
2021-09-13 13:30:00,171.33,171.51,171.25,171.25,11000.0,156.426,156.5903,156.3529,156.3529,11000.0
2021-09-13 14:00:00,171.32,171.5,170.85,170.92,35634.0,156.4168,156.5812,155.9877,156.0516,35634.0
2021-09-13 14:30:00,170.93,170.98,170.4,170.48,60622.0,156.0608,156.1064,155.5769,155.6499,60622.0
2021-09-13 15:00:00,170.37,170.71,170.05,170.71,28278.0,155.5495,155.8599,155.2573,155.8599,28278.0
2021-09-13 15:30:00,170.64,171.32,170.49,171.21,109256.0,155.796,156.4168,155.659,156.3164,109256.0
2021-09-14 09:30:00,171.6,171.86,170.78,170.89,29495.0,157.2919,157.5302,156.5403,156.6411,29495.0
2021-09-14 10:00:00,170.85,171.83,170.82,171.83,10642.0,156.6044,157.5027,156.5769,157.5027,10642.0
2021-09-14 10:30:00,171.81,172.11,171.36,171.76,12020.0,157.4844,157.7594,157.0719,157.4385,12020.0
2021-09-14 11:00:00,171.74,171.88,171.49,171.63,14057.0,157.4202,157.5485,157.191,157.3194,14057.0
2021-09-14 11:30:00,171.64,171.81,171.33,171.36,21483.0,157.3285,157.4844,157.0444,157.0719,21483.0
2021-09-14 12:00:00,171.41,171.5,171.25,171.25,11680.0,157.1177,157.2002,156.9711,156.9711,11680.0
2021-09-14 12:30:00,171.29,171.29,170.21,170.26,25464.0,157.0077,157.0077,156.0178,156.0636,25464.0
2021-09-14 13:00:00,170.25,170.48,170.05,170.42,20269.0,156.0544,156.2653,155.8711,156.2103,20269.0
2021-09-14 13:30:00,170.4,170.63,170.3,170.53,7445.0,156.1919,156.4028,156.1003,156.3111,7445.0
2021-09-14 14:00:00,170.54,170.57,170.26,170.27,8468.0,156.3203,156.3478,156.0636,156.0728,8468.0
2021-09-14 14:30:00,170.25,170.35,169.9,170.08,12956.0,156.0544,156.1461,155.7336,155.8986,12956.0
2021-09-14 15:00:00,170.02,170.09,169.48,169.68,17061.0,155.8436,155.9078,155.3486,155.532,17061.0
2021-09-14 15:30:00,169.62,169.82,169.04,169.5,100249.0,155.477,155.6603,154.9453,155.367,100249.0
2021-09-15 09:30:00,169.67,169.78,168.16,168.95,30519.0,155.5228,155.6236,154.1387,154.8628,30519.0
2021-09-15 10:00:00,169.05,169.07,167.45,167.59,32497.0,154.9545,154.9728,153.4879,153.6162,32497.0
2021-09-15 10:30:00,167.59,167.9,167.48,167.69,25815.0,153.6162,153.9004,153.5154,153.7079,25815.0
2021-09-15 11:00:00,167.72,168.54,167.68,168.09,34744.0,153.7354,154.487,153.6987,154.0745,34744.0
2021-09-15 11:30:00,168.0,168.36,167.82,168.17,22542.0,153.992,154.322,153.8271,154.1479,22542.0
2021-09-15 12:00:00,168.2,168.68,168.02,168.59,27251.0,154.1754,154.6153,154.0104,154.5329,27251.0
2021-09-15 12:30:00,168.74,169.32,168.68,168.99,15055.0,154.6703,155.202,154.6153,154.8995,15055.0
2021-09-15 13:00:00,168.92,169.43,168.87,169.31,11544.0,154.8353,155.3028,154.7895,155.1928,11544.0
2021-09-15 13:30:00,169.32,169.5,169.14,169.17,12162.0,155.202,155.367,155.037,155.0645,12162.0
2021-09-15 14:00:00,169.08,169.37,168.75,168.75,22898.0,154.982,155.2478,154.6795,154.6795,22898.0
2021-09-15 14:30:00,168.7,168.92,168.46,168.58,23642.0,154.6337,154.8353,154.4137,154.5237,23642.0
2021-09-15 15:00:00,168.59,168.79,168.36,168.67,15866.0,154.5329,154.7162,154.322,154.6062,15866.0
2021-09-15 15:30:00,168.62,169.55,168.59,169.14,87618.0,154.5604,155.4128,154.5329,155.037,87618.0
2021-09-16 09:30:00,168.73,169.14,168.07,168.08,46335.0,154.6612,155.037,154.0562,154.0654,46335.0
2021-09-16 10:00:00,168.02,168.03,166.92,167.19,30128.0,154.0104,154.0195,153.0021,153.2496,30128.0
2021-09-16 10:30:00,167.13,167.6,166.78,167.03,19657.0,153.1946,153.6254,152.8738,153.1029,19657.0
2021-09-16 11:00:00,167.04,167.84,166.93,167.78,20662.0,153.1121,153.8454,153.0113,153.7904,20662.0
2021-09-16 11:30:00,167.83,168.39,167.83,168.05,18078.0,153.8362,154.3495,153.8362,154.0379,18078.0
2021-09-16 12:00:00,168.05,168.23,167.95,168.12,12085.0,154.0379,154.2029,153.9462,154.102,12085.0
2021-09-16 12:30:00,168.21,168.6,168.21,168.53,12530.0,154.1845,154.542,154.1845,154.4779,12530.0
2021-09-16 13:00:00,168.59,168.59,168.37,168.45,9383.0,154.5329,154.5329,154.3312,154.4045,9383.0
2021-09-16 13:30:00,168.49,168.77,168.34,168.68,6932.0,154.4412,154.6978,154.3037,154.6153,6932.0
2021-09-16 14:00:00,168.66,168.79,168.25,168.25,8924.0,154.597,154.7162,154.2212,154.2212,8924.0
2021-09-16 14:30:00,168.29,168.43,168.04,168.34,12539.0,154.2579,154.3862,154.0287,154.3037,12539.0
2021-09-16 15:00:00,168.34,168.59,168.16,168.4,22224.0,154.3037,154.5329,154.1387,154.3587,22224.0
2021-09-16 15:30:00,168.39,168.7,168.15,168.62,68754.0,154.3495,154.6337,154.1295,154.5604,68754.0
2021-09-17 09:30:00,168.01,168.98,167.38,167.38,110903.0,154.0012,154.8903,153.4237,153.4237,110903.0
2021-09-17 10:00:00,167.7,168.09,167.11,167.41,15037.0,153.7171,154.0745,153.1763,153.4512,15037.0
2021-09-17 10:30:00,167.29,167.83,167.11,167.69,14049.0,153.3412,153.8362,153.1763,153.7079,14049.0
2021-09-17 11:00:00,167.64,168.08,167.45,167.52,13246.0,153.6621,154.0654,153.4879,153.5521,13246.0
2021-09-17 11:30:00,167.49,167.71,167.27,167.42,11100.0,153.5246,153.7262,153.3229,153.4604,11100.0
2021-09-17 12:00:00,167.74,168.23,167.73,168.11,10411.0,153.7537,154.2029,153.7446,154.0929,10411.0
2021-09-17 12:30:00,168.1,168.57,168.1,168.44,13175.0,154.0837,154.5145,154.0837,154.3954,13175.0
2021-09-17 13:00:00,168.33,168.4,168.17,168.4,18725.0,154.2945,154.3587,154.1479,154.3587,18725.0
2021-09-17 13:30:00,168.34,168.49,168.12,168.26,15225.0,154.3037,154.4412,154.102,154.2304,15225.0
2021-09-17 14:00:00,168.26,168.26,167.88,168.08,17840.0,154.2304,154.2304,153.8821,154.0654,17840.0
2021-09-17 14:30:00,168.02,168.34,168.02,168.22,17630.0,154.0104,154.3037,154.0104,154.1937,17630.0
2021-09-17 15:00:00,168.32,168.51,167.77,167.8,11858.0,154.2854,154.4595,153.7812,153.8087,11858.0
2021-09-17 15:30:00,167.68,167.95,165.87,167.26,144106.0,153.6987,153.9462,152.0396,153.3138,144106.0
2021-09-20 09:30:00,165.34,166.03,164.0,165.8,40343.0,151.5538,152.1863,150.3256,151.9755,40343.0
2021-09-20 10:00:00,165.63,165.88,164.95,165.84,25347.0,151.8197,152.0488,151.1964,152.0122,25347.0
2021-09-20 10:30:00,165.77,166.26,165.6,165.99,23543.0,151.948,152.3971,151.7922,152.1496,23543.0
2021-09-20 11:00:00,165.99,166.7,165.68,166.53,23139.0,152.1496,152.8004,151.8655,152.6446,23139.0
2021-09-20 11:30:00,166.55,166.58,166.24,166.29,22681.0,152.663,152.6904,152.3788,152.4246,22681.0
2021-09-20 12:00:00,166.34,166.34,165.65,166.02,17553.0,152.4705,152.4705,151.838,152.1771,17553.0
2021-09-20 12:30:00,165.99,166.1,165.74,165.78,10528.0,152.1496,152.2505,151.9205,151.9572,10528.0
2021-09-20 13:00:00,165.77,165.96,165.48,165.96,14420.0,151.948,152.1221,151.6822,152.1221,14420.0
2021-09-20 13:30:00,165.89,166.23,165.8,166.04,34106.0,152.058,152.3696,151.9755,152.1955,34106.0
2021-09-20 14:00:00,166.03,166.17,165.58,165.62,23192.0,152.1863,152.3146,151.7738,151.8105,23192.0
2021-09-20 14:30:00,165.65,165.88,165.51,165.68,20183.0,151.838,152.0488,151.7097,151.8655,20183.0
2021-09-20 15:00:00,165.77,166.24,165.43,166.24,22658.0,151.948,152.3788,151.6363,152.3788,22658.0
2021-09-20 15:30:00,166.21,167.21,166.07,167.0,70660.0,152.3513,153.2679,152.223,153.0754,70660.0
2021-09-21 09:30:00,168.24,168.47,167.46,168.1,24948.0,154.212,154.4229,153.4971,154.0837,24948.0
2021-09-21 10:00:00,168.11,168.27,167.17,167.48,14667.0,154.0929,154.2395,153.2313,153.5154,14667.0
2021-09-21 10:30:00,167.65,167.75,166.31,166.53,12391.0,153.6712,153.7629,152.443,152.6446,12391.0
2021-09-21 11:00:00,166.52,167.22,166.36,167.02,12460.0,152.6355,153.2771,152.4888,153.0938,12460.0
2021-09-21 11:30:00,167.05,167.45,166.93,167.03,4209.0,153.1213,153.4879,153.0113,153.1029,4209.0
2021-09-21 12:00:00,167.31,167.75,167.2,167.48,14363.0,153.3596,153.7629,153.2588,153.5154,14363.0
2021-09-21 12:30:00,167.45,167.59,167.11,167.33,8439.0,153.4879,153.6162,153.1763,153.3779,8439.0
2021-09-21 13:00:00,167.28,167.41,166.73,166.73,5652.0,153.3321,153.4512,152.8279,152.8279,5652.0
2021-09-21 13:30:00,166.63,166.69,166.33,166.33,10516.0,152.7363,152.7913,152.4613,152.4613,10516.0
2021-09-21 14:00:00,166.52,166.63,166.18,166.26,7645.0,152.6355,152.7363,152.3238,152.3971,7645.0
2021-09-21 14:30:00,166.36,166.77,166.3,166.49,12470.0,152.4888,152.8646,152.4338,152.608,12470.0
2021-09-21 15:00:00,166.65,167.13,166.59,166.93,7097.0,152.7546,153.1946,152.6996,153.0113,7097.0
2021-09-21 15:30:00,167.03,167.29,166.25,166.4,38969.0,153.1029,153.3412,152.388,152.5255,38969.0
2021-09-22 09:30:00,167.5,167.87,167.0,167.72,61385.0,153.5337,153.8729,153.0754,153.7354,61385.0
2021-09-22 10:00:00,167.68,167.85,167.43,167.68,16389.0,153.6987,153.8546,153.4696,153.6987,16389.0
2021-09-22 10:30:00,167.65,168.47,167.65,168.47,18074.0,153.6712,154.4229,153.6712,154.4229,18074.0
2021-09-22 11:00:00,168.33,168.52,168.08,168.13,30617.0,154.2945,154.4687,154.0654,154.1112,30617.0
2021-09-22 11:30:00,168.22,168.62,168.14,168.53,9651.0,154.1937,154.5604,154.1204,154.4779,9651.0
2021-09-22 12:00:00,168.51,168.56,168.37,168.5,10967.0,154.4595,154.5054,154.3312,154.4504,10967.0
2021-09-22 12:30:00,168.52,168.61,168.22,168.42,12286.0,154.4687,154.5512,154.1937,154.377,12286.0
2021-09-22 13:00:00,168.39,168.46,168.04,168.33,22364.0,154.3495,154.4137,154.0287,154.2945,22364.0
2021-09-22 13:30:00,168.33,168.88,168.31,168.8,25364.0,154.2945,154.7987,154.2762,154.7253,25364.0
2021-09-22 14:00:00,168.81,169.36,168.68,169.36,18791.0,154.7345,155.2387,154.6153,155.2387,18791.0
2021-09-22 14:30:00,169.36,169.5,168.67,169.02,24587.0,155.2387,155.367,154.6062,154.927,24587.0
2021-09-22 15:00:00,168.98,169.58,168.85,169.37,16929.0,154.8903,155.4403,154.7712,155.2478,16929.0
2021-09-22 15:30:00,169.43,169.92,169.21,169.36,83713.0,155.3028,155.752,155.1012,155.2387,83713.0
2021-09-23 09:30:00,169.73,171.57,169.36,171.32,26156.0,155.5778,157.2644,155.2387,157.0352,26156.0
2021-09-23 10:00:00,171.49,171.83,171.28,171.53,12766.0,157.191,157.5027,156.9986,157.2277,12766.0
2021-09-23 10:30:00,171.51,172.37,171.41,172.22,13298.0,157.2094,157.9977,157.1177,157.8602,13298.0
2021-09-23 11:00:00,172.26,172.35,171.86,172.13,18186.0,157.8968,157.9793,157.5302,157.7777,18186.0
2021-09-23 11:30:00,172.04,172.24,171.76,172.18,13341.0,157.6952,157.8785,157.4385,157.8235,13341.0
2021-09-23 12:00:00,172.18,172.31,172.06,172.16,10390.0,157.8235,157.9427,157.7135,157.8052,10390.0
2021-09-23 12:30:00,172.17,172.24,171.96,172.11,9240.0,157.8144,157.8785,157.6219,157.7594,9240.0
2021-09-23 13:00:00,172.15,172.58,172.13,172.48,8141.0,157.796,158.1902,157.7777,158.0985,8141.0
2021-09-23 13:30:00,172.44,172.82,172.43,172.67,15649.0,158.0618,158.4102,158.0527,158.2727,15649.0
2021-09-23 14:00:00,172.67,172.75,172.13,172.26,56207.0,158.2727,158.346,157.7777,157.8968,56207.0
2021-09-23 14:30:00,172.25,172.35,171.86,172.0,18035.0,157.8877,157.9793,157.5302,157.6585,18035.0
2021-09-23 15:00:00,172.01,172.51,171.87,172.19,51228.0,157.6677,158.126,157.5394,157.8327,51228.0
2021-09-23 15:30:00,172.19,172.2,171.6,171.83,62782.0,157.8327,157.8418,157.2919,157.5027,62782.0
2021-09-24 09:30:00,170.75,172.18,170.09,172.12,31771.0,156.5128,157.8235,155.9078,157.7685,31771.0
2021-09-24 10:00:00,172.36,172.37,171.76,172.04,10903.0,157.9885,157.9977,157.4385,157.6952,10903.0
2021-09-24 10:30:00,172.01,172.16,171.19,171.36,16830.0,157.6677,157.8052,156.9161,157.0719,16830.0
2021-09-24 11:00:00,171.36,171.96,171.36,171.75,9200.0,157.0719,157.6219,157.0719,157.4294,9200.0
2021-09-24 11:30:00,171.65,172.33,171.63,172.1,15512.0,157.3377,157.961,157.3194,157.7502,15512.0
2021-09-24 12:00:00,172.09,172.39,171.99,172.25,9150.0,157.741,158.016,157.6494,157.8877,9150.0
2021-09-24 12:30:00,172.18,172.21,172.0,172.1,7911.0,157.8235,157.851,157.6585,157.7502,7911.0
2021-09-24 13:00:00,172.06,172.25,171.98,172.17,6298.0,157.7135,157.8877,157.6402,157.8144,6298.0
2021-09-24 13:30:00,171.94,172.32,171.94,172.27,7541.0,157.6035,157.9518,157.6035,157.906,7541.0
2021-09-24 14:00:00,172.27,172.38,172.18,172.29,8754.0,157.906,158.0068,157.8235,157.9243,8754.0
2021-09-24 14:30:00,172.28,172.74,172.17,172.67,11737.0,157.9152,158.3368,157.8144,158.2727,11737.0
2021-09-24 15:00:00,172.64,172.76,172.46,172.71,10088.0,158.2452,158.3552,158.0802,158.3093,10088.0
2021-09-24 15:30:00,172.71,173.29,172.48,172.62,79126.0,158.3093,158.841,158.0985,158.2268,79126.0
2021-09-27 09:30:00,172.36,172.36,169.08,169.45,39893.0,157.9885,157.9885,154.982,155.3211,39893.0
2021-09-27 10:00:00,169.55,169.55,167.56,167.6,27600.0,155.4128,155.4128,153.5887,153.6254,27600.0
2021-09-27 10:30:00,167.7,167.98,166.71,166.71,24132.0,153.7171,153.9737,152.8096,152.8096,24132.0
2021-09-27 11:00:00,166.69,166.8,164.25,164.26,82441.0,152.7913,152.8921,150.5547,150.5639,82441.0
2021-09-27 11:30:00,164.32,164.33,162.28,163.01,101115.0,150.6189,150.6281,148.749,149.4181,101115.0
2021-09-27 12:00:00,162.97,164.96,162.61,164.54,54533.0,149.3815,151.2055,149.0515,150.8205,54533.0
2021-09-27 12:30:00,164.47,164.65,164.02,164.31,29222.0,150.7564,150.9214,150.3439,150.6097,29222.0
2021-09-27 13:00:00,164.28,164.99,164.19,164.9,13549.0,150.5822,151.233,150.4997,151.1505,13549.0
2021-09-27 13:30:00,164.89,165.1,164.59,164.65,12029.0,151.1414,151.3339,150.8664,150.9214,12029.0
2021-09-27 14:00:00,164.69,164.7,164.11,164.24,14164.0,150.958,150.9672,150.4264,150.5456,14164.0
2021-09-27 14:30:00,164.28,164.28,163.35,163.35,20913.0,150.5822,150.5822,149.7298,149.7298,20913.0
2021-09-27 15:00:00,163.31,163.49,162.76,162.8,27649.0,149.6931,149.8581,149.189,149.2256,27649.0
2021-09-27 15:30:00,162.78,163.01,162.55,162.62,100311.0,149.2073,149.4181,148.9965,149.0606,100311.0
2021-09-28 09:30:00,161.71,161.76,159.12,159.47,74432.0,148.2265,148.2723,145.8525,146.1733,74432.0
2021-09-28 10:00:00,159.48,159.48,157.29,157.72,62147.0,146.1825,146.1825,144.1751,144.5692,62147.0
2021-09-28 10:30:00,157.72,158.67,157.5,158.36,50251.0,144.5692,145.44,144.3675,145.1558,50251.0
2021-09-28 11:00:00,158.3,158.49,157.1,157.78,34536.0,145.1008,145.275,144.0009,144.6242,34536.0
2021-09-28 11:30:00,157.88,158.55,157.74,158.55,17478.0,144.7159,145.33,144.5875,145.33,17478.0
2021-09-28 12:00:00,158.48,158.49,157.71,158.07,15597.0,145.2658,145.275,144.56,144.89,15597.0
2021-09-28 12:30:00,158.09,158.18,157.68,157.93,10285.0,144.9084,144.9908,144.5325,144.7617,10285.0
2021-09-28 13:00:00,157.93,159.08,157.83,158.92,13851.0,144.7617,145.8158,144.67,145.6691,13851.0
2021-09-28 13:30:00,158.87,159.17,158.43,158.43,15802.0,145.6233,145.8983,145.22,145.22,15802.0
2021-09-28 14:00:00,158.4,159.58,158.09,159.58,27737.0,145.1925,146.2741,144.9084,146.2741,27737.0
2021-09-28 14:30:00,159.56,159.81,159.22,159.65,18394.0,146.2558,146.4849,145.9441,146.3383,18394.0
2021-09-28 15:00:00,159.59,159.87,159.06,159.06,23774.0,146.2833,146.5399,145.7975,145.7975,23774.0
2021-09-28 15:30:00,159.0,159.05,157.42,158.1,166191.0,145.7425,145.7883,144.2942,144.9175,166191.0
2021-09-29 09:30:00,158.74,160.72,158.41,158.78,47830.0,145.5042,147.3191,145.2017,145.5408,47830.0
2021-09-29 10:00:00,158.79,159.02,158.5,158.61,32218.0,145.55,145.7608,145.2842,145.385,32218.0
2021-09-29 10:30:00,158.64,159.24,158.43,159.24,11716.0,145.4125,145.9625,145.22,145.9625,11716.0
2021-09-29 11:00:00,159.37,159.5,158.76,158.76,29498.0,146.0816,146.2008,145.5225,145.5225,29498.0
2021-09-29 11:30:00,158.78,158.96,158.43,158.83,33124.0,145.5408,145.7058,145.22,145.5866,33124.0
2021-09-29 12:00:00,158.83,158.86,158.2,158.61,13327.0,145.5866,145.6141,145.0092,145.385,13327.0
2021-09-29 12:30:00,158.7,159.04,158.61,158.88,14824.0,145.4675,145.7791,145.385,145.6325,14824.0
2021-09-29 13:00:00,158.89,159.2,158.61,159.03,25872.0,145.6416,145.9258,145.385,145.77,25872.0
2021-09-29 13:30:00,158.98,158.98,158.5,158.8,21984.0,145.7241,145.7241,145.2842,145.5592,21984.0
2021-09-29 14:00:00,158.87,159.31,158.77,159.21,19720.0,145.6233,146.0266,145.5317,145.935,19720.0
2021-09-29 14:30:00,159.28,159.59,159.18,159.25,20107.0,145.9991,146.2833,145.9075,145.9716,20107.0
2021-09-29 15:00:00,159.33,159.33,158.68,158.68,10224.0,146.045,146.045,145.4492,145.4492,10224.0
2021-09-29 15:30:00,158.62,158.72,157.74,158.01,64777.0,145.3942,145.4858,144.5875,144.835,64777.0
2021-09-30 09:30:00,159.0,160.24,159.0,159.34,33568.0,145.7425,146.8791,145.7425,146.0541,33568.0
2021-09-30 10:00:00,159.32,159.52,158.79,158.8,19576.0,146.0358,146.2191,145.55,145.5592,19576.0
2021-09-30 10:30:00,158.72,158.85,158.04,158.12,42158.0,145.4858,145.605,144.8625,144.9358,42158.0
2021-09-30 11:00:00,158.09,158.32,157.88,158.12,11523.0,144.9084,145.1192,144.7159,144.9358,11523.0
2021-09-30 11:30:00,158.1,158.1,157.24,157.55,21845.0,144.9175,144.9175,144.1292,144.4134,21845.0
2021-09-30 12:00:00,157.53,157.53,156.79,156.79,30144.0,144.395,144.395,143.7167,143.7167,30144.0
2021-09-30 12:30:00,156.77,157.19,156.51,156.76,29735.0,143.6984,144.0834,143.4601,143.6892,29735.0
2021-09-30 13:00:00,156.83,157.23,156.55,156.64,8069.0,143.7534,144.1201,143.4968,143.5793,8069.0
2021-09-30 13:30:00,156.59,156.73,156.45,156.64,9080.0,143.5334,143.6617,143.4051,143.5793,9080.0
2021-09-30 14:00:00,156.74,157.55,156.74,157.27,12285.0,143.6709,144.4134,143.6709,144.1567,12285.0
2021-09-30 14:30:00,157.28,157.57,157.06,157.06,8648.0,144.1659,144.4317,143.9642,143.9642,8648.0
2021-09-30 15:00:00,157.01,157.48,156.82,157.07,23960.0,143.9184,144.3492,143.7442,143.9734,23960.0
2021-09-30 15:30:00,157.06,157.33,155.22,155.37,140222.0,143.9642,144.2117,142.2777,142.4151,140222.0
2021-10-01 09:30:00,156.07,156.22,153.94,154.12,36357.0,143.0568,143.1943,141.1044,141.2694,36357.0
2021-10-01 10:00:00,154.17,154.42,152.81,152.81,29150.0,141.3152,141.5444,140.0686,140.0686,29150.0
2021-10-01 10:30:00,152.9,153.87,152.49,153.77,28305.0,140.1511,141.0402,139.7753,140.9486,28305.0
2021-10-01 11:00:00,153.73,155.17,153.73,154.97,12749.0,140.9119,142.2318,140.9119,142.0485,12749.0
2021-10-01 11:30:00,155.0,155.55,154.91,155.1,8706.0,142.076,142.5801,141.9935,142.1677,8706.0
2021-10-01 12:00:00,155.12,155.29,154.9,155.18,6255.0,142.186,142.3418,141.9843,142.241,6255.0
2021-10-01 12:30:00,155.2,155.4,154.94,155.04,8242.0,142.2593,142.4426,142.021,142.1127,8242.0
2021-10-01 13:00:00,155.01,155.54,154.99,155.45,6921.0,142.0852,142.571,142.0668,142.4885,6921.0
2021-10-01 13:30:00,155.47,155.95,155.46,155.69,7898.0,142.5068,142.9468,142.4976,142.7085,7898.0
2021-10-01 14:00:00,155.73,156.0,155.72,155.84,9312.0,142.7451,142.9926,142.736,142.846,9312.0
2021-10-01 14:30:00,155.81,155.91,155.37,155.74,12652.0,142.8185,142.9101,142.4151,142.7543,12652.0
2021-10-01 15:00:00,155.75,156.29,155.71,155.76,10588.0,142.7635,143.2584,142.7268,142.7726,10588.0
2021-10-01 15:30:00,155.74,155.74,154.88,155.11,54957.0,142.7543,142.7543,141.966,142.1768,54957.0
2021-10-04 09:30:00,154.92,155.08,153.64,154.86,52757.0,142.0027,142.1493,140.8294,141.9477,52757.0
2021-10-04 10:00:00,154.63,155.6,154.38,155.04,23264.0,141.7368,142.626,141.5077,142.1127,23264.0
2021-10-04 10:30:00,155.08,155.1,154.31,154.85,34579.0,142.1493,142.1677,141.4435,141.9385,34579.0
2021-10-04 11:00:00,154.71,155.63,154.44,155.26,44011.0,141.8102,142.6535,141.5627,142.3143,44011.0
2021-10-04 11:30:00,155.35,155.35,154.53,155.2,22474.0,142.3968,142.3968,141.6452,142.2593,22474.0
2021-10-04 12:00:00,155.09,155.44,154.86,154.93,27151.0,142.1585,142.4793,141.9477,142.0118,27151.0
2021-10-04 12:30:00,154.85,155.17,154.49,154.71,18785.0,141.9385,142.2318,141.6085,141.8102,18785.0
2021-10-04 13:00:00,154.63,154.9,154.47,154.5,13911.0,141.7368,141.9843,141.5902,141.6177,13911.0
2021-10-04 13:30:00,154.53,154.86,154.44,154.61,18241.0,141.6452,141.9477,141.5627,141.7185,18241.0
2021-10-04 14:00:00,154.57,155.06,154.57,154.8,15432.0,141.6819,142.131,141.6819,141.8927,15432.0
2021-10-04 14:30:00,154.75,155.32,154.67,155.22,27927.0,141.8468,142.3693,141.7735,142.2777,27927.0
2021-10-04 15:00:00,155.22,155.44,154.66,154.88,33842.0,142.2777,142.4793,141.7643,141.966,33842.0
2021-10-04 15:30:00,154.91,155.59,154.64,155.26,98525.0,141.9935,142.6168,141.746,142.3143,98525.0
2021-10-05 09:30:00,156.0,156.0,153.32,154.36,80124.0,142.9926,142.9926,140.5361,141.4894,80124.0
2021-10-05 10:00:00,154.36,156.27,154.36,156.1,27880.0,141.4894,143.2401,141.4894,143.0843,27880.0
2021-10-05 10:30:00,156.24,157.12,156.01,157.04,14173.0,143.2126,144.0192,143.0018,143.9459,14173.0
2021-10-05 11:00:00,157.08,157.29,156.88,157.03,13558.0,143.9826,144.1751,143.7992,143.9367,13558.0
2021-10-05 11:30:00,156.96,157.13,156.74,156.95,14152.0,143.8726,144.0284,143.6709,143.8634,14152.0
2021-10-05 12:00:00,156.97,157.43,156.93,157.4,12529.0,143.8817,144.3034,143.8451,144.2759,12529.0
2021-10-05 12:30:00,157.47,157.64,157.25,157.57,20186.0,144.34,144.4959,144.1384,144.4317,20186.0
2021-10-05 13:00:00,157.55,157.79,157.38,157.79,21530.0,144.4134,144.6334,144.2576,144.6334,21530.0
2021-10-05 13:30:00,157.78,158.02,157.65,157.82,10966.0,144.6242,144.8442,144.505,144.6609,10966.0
2021-10-05 14:00:00,157.81,157.95,157.66,157.9,39661.0,144.6517,144.78,144.5142,144.7342,39661.0
2021-10-05 14:30:00,157.95,158.04,157.67,157.87,16511.0,144.78,144.8625,144.5234,144.7067,16511.0
2021-10-05 15:00:00,157.81,157.85,157.27,157.28,19669.0,144.6517,144.6884,144.1567,144.1659,19669.0
2021-10-05 15:30:00,157.26,157.8,157.21,157.28,90603.0,144.1476,144.6425,144.1017,144.1659,90603.0
2021-10-06 09:30:00,155.94,157.37,155.19,155.8,52302.0,142.9376,144.2484,142.2502,142.8093,52302.0
2021-10-06 10:00:00,155.47,156.22,155.12,155.99,9528.0,142.5068,143.1943,142.186,142.9835,9528.0
2021-10-06 10:30:00,156.17,156.36,155.72,156.25,8683.0,143.1484,143.3226,142.736,143.2218,8683.0
2021-10-06 11:00:00,155.99,156.34,155.4,155.45,19955.0,142.9835,143.3043,142.4426,142.4885,19955.0
2021-10-06 11:30:00,155.52,155.58,154.93,155.41,11269.0,142.5526,142.6076,142.0118,142.4518,11269.0
2021-10-06 12:00:00,155.56,155.56,154.68,154.81,12082.0,142.5893,142.5893,141.7827,141.9018,12082.0
2021-10-06 12:30:00,154.83,155.31,154.83,155.11,4689.0,141.9202,142.3601,141.9202,142.1768,4689.0
2021-10-06 13:00:00,155.16,155.61,154.88,155.61,6823.0,142.2227,142.6351,141.966,142.6351,6823.0
2021-10-06 13:30:00,155.71,156.38,155.7,156.33,7927.0,142.7268,143.3409,142.7176,143.2951,7927.0
2021-10-06 14:00:00,156.35,157.19,156.09,157.1,9747.0,143.3134,144.0834,143.0751,144.0009,9747.0
2021-10-06 14:30:00,157.11,157.12,156.55,156.57,16607.0,144.0101,144.0192,143.4968,143.5151,16607.0
2021-10-06 15:00:00,156.52,156.57,156.29,156.42,10240.0,143.4693,143.5151,143.2584,143.3776,10240.0
2021-10-06 15:30:00,156.48,156.69,156.04,156.35,51051.0,143.4326,143.6251,143.0293,143.3134,51051.0
2021-10-07 09:30:00,157.66,159.58,157.66,158.91,45561.0,144.5142,146.2741,144.5142,145.66,45561.0
2021-10-07 10:00:00,159.07,159.48,158.59,158.99,58634.0,145.8066,146.1825,145.3667,145.7333,58634.0
2021-10-07 10:30:00,158.96,158.96,158.15,158.5,32520.0,145.7058,145.7058,144.9633,145.2842,32520.0
2021-10-07 11:00:00,158.57,158.57,158.02,158.28,14312.0,145.3483,145.3483,144.8442,145.0825,14312.0
2021-10-07 11:30:00,158.31,158.33,158.0,158.2,16623.0,145.11,145.1283,144.8259,145.0092,16623.0
2021-10-07 12:00:00,158.13,158.22,157.78,157.78,7054.0,144.945,145.0275,144.6242,144.6242,7054.0
2021-10-07 12:30:00,157.81,157.94,157.47,157.53,19688.0,144.6517,144.7709,144.34,144.395,19688.0
2021-10-07 13:00:00,157.52,157.54,157.04,157.27,39789.0,144.3859,144.4042,143.9459,144.1567,39789.0
2021-10-07 13:30:00,157.26,157.26,156.98,156.98,28009.0,144.1476,144.1476,143.8909,143.8909,28009.0
2021-10-07 14:00:00,157.0,157.14,156.68,156.78,27381.0,143.9092,144.0376,143.6159,143.7076,27381.0
2021-10-07 14:30:00,156.77,156.81,156.17,156.24,22903.0,143.6984,143.7351,143.1484,143.2126,22903.0
2021-10-07 15:00:00,156.24,156.35,156.05,156.1,29753.0,143.2126,143.3134,143.0384,143.0843,29753.0
2021-10-07 15:30:00,156.11,156.79,156.07,156.6,87716.0,143.0934,143.7167,143.0568,143.5426,87716.0
2021-10-08 09:30:00,157.2,157.2,154.57,154.58,21009.0,144.0926,144.0926,141.6819,141.691,21009.0
2021-10-08 10:00:00,154.92,155.71,154.9,155.23,12011.0,142.0027,142.7268,141.9843,142.2868,12011.0
2021-10-08 10:30:00,155.24,155.29,154.46,154.96,10740.0,142.296,142.3418,141.581,142.0393,10740.0
2021-10-08 11:00:00,154.92,155.06,154.55,154.78,15494.0,142.0027,142.131,141.6635,141.8743,15494.0
2021-10-08 11:30:00,154.86,155.06,154.67,154.89,8721.0,141.9477,142.131,141.7735,141.9752,8721.0
2021-10-08 12:00:00,154.91,155.39,154.87,155.04,14496.0,141.9935,142.4335,141.9568,142.1127,14496.0
2021-10-08 12:30:00,155.07,155.33,155.07,155.28,10266.0,142.1402,142.3785,142.1402,142.3327,10266.0
2021-10-08 13:00:00,155.28,155.4,155.14,155.34,18631.0,142.3327,142.4426,142.2043,142.3876,18631.0
2021-10-08 13:30:00,155.31,155.74,155.31,155.71,8957.0,142.3601,142.7543,142.3601,142.7268,8957.0
2021-10-08 14:00:00,155.73,156.27,155.73,156.26,10852.0,142.7451,143.2401,142.7451,143.2309,10852.0
2021-10-08 14:30:00,156.28,156.33,156.06,156.14,9531.0,143.2493,143.2951,143.0476,143.1209,9531.0
2021-10-08 15:00:00,156.09,156.25,155.93,156.0,21242.0,143.0751,143.2218,142.9285,142.9926,21242.0
2021-10-08 15:30:00,156.01,156.02,155.39,155.51,70563.0,143.0018,143.0109,142.4335,142.5435,70563.0
2021-10-11 09:30:00,155.0,155.39,154.57,155.34,33824.0,142.076,142.4335,141.6819,142.3876,33824.0
2021-10-11 10:00:00,155.3,155.78,155.13,155.13,11978.0,142.351,142.791,142.1952,142.1952,11978.0
2021-10-11 10:30:00,155.14,155.4,154.72,154.79,15768.0,142.2043,142.4426,141.8193,141.8835,15768.0
2021-10-11 11:00:00,154.57,154.59,154.05,154.3,17505.0,141.6819,141.7002,141.2052,141.4344,17505.0
2021-10-11 11:30:00,154.25,154.62,154.15,154.54,24163.0,141.3885,141.7277,141.2969,141.6544,24163.0
2021-10-11 12:00:00,154.47,154.49,154.05,154.16,26199.0,141.5902,141.6085,141.2052,141.306,26199.0
2021-10-11 12:30:00,154.17,154.5,154.17,154.42,10704.0,141.3152,141.6177,141.3152,141.5444,10704.0
2021-10-11 13:00:00,154.39,154.41,154.0,154.16,42577.0,141.5169,141.5352,141.1594,141.306,42577.0
2021-10-11 13:30:00,154.11,154.45,153.98,154.34,16643.0,141.2602,141.5719,141.141,141.471,16643.0
2021-10-11 14:00:00,154.33,154.63,154.19,154.32,9364.0,141.4619,141.7368,141.3335,141.4527,9364.0
2021-10-11 14:30:00,154.36,154.43,154.03,154.38,10708.0,141.4894,141.5535,141.1869,141.5077,10708.0
2021-10-11 15:00:00,154.43,154.43,153.85,153.85,21303.0,141.5535,141.5535,141.0219,141.0219,21303.0
2021-10-11 15:30:00,153.83,154.04,153.29,153.57,71455.0,141.0036,141.196,140.5086,140.7652,71455.0
2021-10-12 09:30:00,154.09,154.51,153.34,153.39,20821.0,141.2419,141.6269,140.5544,140.6002,20821.0
2021-10-12 10:00:00,153.54,154.27,153.33,153.98,23139.0,140.7377,141.4069,140.5452,141.141,23139.0
2021-10-12 10:30:00,154.05,154.33,153.89,154.09,10831.0,141.2052,141.4619,141.0585,141.2419,10831.0
2021-10-12 11:00:00,154.13,154.44,153.87,154.35,7676.0,141.2785,141.5627,141.0402,141.4802,7676.0
2021-10-12 11:30:00,154.44,155.0,154.18,155.0,6751.0,141.5627,142.076,141.3244,142.076,6751.0
2021-10-12 12:00:00,155.19,155.22,154.74,154.87,6238.0,142.2502,142.2777,141.8377,141.9568,6238.0
2021-10-12 12:30:00,154.96,154.96,154.45,154.68,8700.0,142.0393,142.0393,141.5719,141.7827,8700.0
2021-10-12 13:00:00,154.65,154.65,154.23,154.53,6121.0,141.7552,141.7552,141.3702,141.6452,6121.0
2021-10-12 13:30:00,154.46,154.65,154.35,154.4,6423.0,141.581,141.7552,141.4802,141.526,6423.0
2021-10-12 14:00:00,154.34,154.95,154.34,154.72,9184.0,141.471,142.0302,141.471,141.8193,9184.0
2021-10-12 14:30:00,154.71,154.71,154.22,154.24,11539.0,141.8102,141.8102,141.361,141.3794,11539.0
2021-10-12 15:00:00,154.21,154.23,153.79,153.86,7626.0,141.3519,141.3702,140.9669,141.0311,7626.0
2021-10-12 15:30:00,153.84,153.96,153.36,153.78,50245.0,141.0127,141.1227,140.5727,140.9577,50245.0
2021-10-13 09:30:00,155.2,155.27,154.44,154.94,21588.0,142.2593,142.3235,141.5627,142.021,21588.0
2021-10-13 10:00:00,154.89,155.1,154.31,154.66,19188.0,141.9752,142.1677,141.4435,141.7643,19188.0
2021-10-13 10:30:00,154.66,155.38,154.55,155.2,24144.0,141.7643,142.4243,141.6635,142.2593,24144.0
2021-10-13 11:00:00,155.2,155.63,154.94,154.95,14058.0,142.2593,142.6535,142.021,142.0302,14058.0
2021-10-13 11:30:00,154.99,155.52,154.71,155.07,10478.0,142.0668,142.5526,141.8102,142.1402,10478.0
2021-10-13 12:00:00,155.1,155.31,154.99,155.06,6119.0,142.1677,142.3601,142.0668,142.131,6119.0
2021-10-13 12:30:00,155.16,155.34,155.06,155.34,7648.0,142.2227,142.3876,142.131,142.3876,7648.0
2021-10-13 13:00:00,155.4,155.81,155.4,155.81,9839.0,142.4426,142.8185,142.4426,142.8185,9839.0
2021-10-13 13:30:00,155.93,155.95,155.56,155.68,6376.0,142.9285,142.9468,142.5893,142.6993,6376.0
2021-10-13 14:00:00,155.68,155.93,155.06,155.18,6780.0,142.6993,142.9285,142.131,142.241,6780.0
2021-10-13 14:30:00,155.16,155.16,154.7,154.8,17374.0,142.2227,142.2227,141.801,141.8927,17374.0
2021-10-13 15:00:00,154.79,155.02,154.51,154.83,23806.0,141.8835,142.0943,141.6269,141.9202,23806.0
2021-10-13 15:30:00,154.81,155.06,154.65,154.86,67254.0,141.9018,142.131,141.7552,141.9477,67254.0
2021-10-14 09:30:00,156.07,157.32,156.07,157.32,23236.0,143.0568,144.2026,143.0568,144.2026,23236.0
2021-10-14 10:00:00,157.37,158.16,157.36,157.65,27478.0,144.2484,144.9725,144.2392,144.505,27478.0
2021-10-14 10:30:00,157.67,157.8,157.17,157.8,17714.0,144.5234,144.6425,144.0651,144.6425,17714.0
2021-10-14 11:00:00,157.81,158.02,157.61,157.61,9500.0,144.6517,144.8442,144.4684,144.4684,9500.0
2021-10-14 11:30:00,157.59,157.78,157.42,157.7,5086.0,144.45,144.6242,144.2942,144.5509,5086.0
2021-10-14 12:00:00,157.86,157.94,157.71,157.93,5789.0,144.6975,144.7709,144.56,144.7617,5789.0
2021-10-14 12:30:00,157.87,157.87,157.57,157.83,4874.0,144.7067,144.7067,144.4317,144.67,4874.0
2021-10-14 13:00:00,157.8,157.84,157.25,157.3,3223.0,144.6425,144.6792,144.1384,144.1842,3223.0
2021-10-14 13:30:00,157.34,157.57,157.05,157.06,15957.0,144.2209,144.4317,143.9551,143.9642,15957.0
2021-10-14 14:00:00,157.1,157.59,156.96,157.52,22892.0,144.0009,144.45,143.8726,144.3859,22892.0
2021-10-14 14:30:00,157.48,157.7,157.42,157.59,10044.0,144.3492,144.5509,144.2942,144.45,10044.0
2021-10-14 15:00:00,157.62,157.73,157.17,157.18,15423.0,144.4775,144.5784,144.0651,144.0742,15423.0
2021-10-14 15:30:00,157.21,157.3,156.71,157.19,59435.0,144.1017,144.1842,143.6434,144.0834,59435.0
2021-10-15 09:30:00,157.54,158.87,156.71,157.46,34829.0,144.4042,145.6233,143.6434,144.3309,34829.0
2021-10-15 10:00:00,157.66,158.08,157.55,157.55,15050.0,144.5142,144.8992,144.4134,144.4134,15050.0
2021-10-15 10:30:00,157.51,157.55,156.69,157.08,25259.0,144.3767,144.4134,143.6251,143.9826,25259.0
2021-10-15 11:00:00,157.17,157.33,156.83,157.06,14506.0,144.0651,144.2117,143.7534,143.9642,14506.0
2021-10-15 11:30:00,157.05,157.05,156.77,156.98,7746.0,143.9551,143.9551,143.6984,143.8909,7746.0
2021-10-15 12:00:00,156.93,157.02,156.58,156.61,9878.0,143.8451,143.9276,143.5243,143.5518,9878.0
2021-10-15 12:30:00,156.75,157.0,156.61,156.97,10780.0,143.6801,143.9092,143.5518,143.8817,10780.0
2021-10-15 13:00:00,156.9,157.14,156.79,156.96,9656.0,143.8176,144.0376,143.7167,143.8726,9656.0
2021-10-15 13:30:00,156.91,157.07,156.87,156.89,5286.0,143.8267,143.9734,143.7901,143.8084,5286.0
2021-10-15 14:00:00,156.81,157.01,156.71,156.89,10115.0,143.7351,143.9184,143.6434,143.8084,10115.0
2021-10-15 14:30:00,156.93,157.03,156.73,157.03,6683.0,143.8451,143.9367,143.6617,143.9367,6683.0
2021-10-15 15:00:00,156.96,156.96,156.17,156.44,16986.0,143.8726,143.8726,143.1484,143.3959,16986.0
2021-10-15 15:30:00,156.35,156.43,155.71,156.12,52452.0,143.3134,143.3868,142.7268,143.1026,52452.0
2021-10-18 09:30:00,155.59,157.16,155.59,156.91,23353.0,142.6168,144.0559,142.6168,143.8267,23353.0
2021-10-18 10:00:00,156.93,157.36,156.73,157.21,10334.0,143.8451,144.2392,143.6617,144.1017,10334.0
2021-10-18 10:30:00,157.27,157.61,157.14,157.5,12924.0,144.1567,144.4684,144.0376,144.3675,12924.0
2021-10-18 11:00:00,157.52,158.1,157.51,157.85,12633.0,144.3859,144.9175,144.3767,144.6884,12633.0
2021-10-18 11:30:00,157.88,158.57,157.88,158.41,14394.0,144.7159,145.3483,144.7159,145.2017,14394.0
2021-10-18 12:00:00,158.32,158.58,157.92,157.93,16092.0,145.1192,145.3575,144.7525,144.7617,16092.0
2021-10-18 12:30:00,157.97,158.49,157.96,158.36,16751.0,144.7984,145.275,144.7892,145.1558,16751.0
2021-10-18 13:00:00,158.37,158.64,158.26,158.49,14659.0,145.165,145.4125,145.0642,145.275,14659.0
2021-10-18 13:30:00,158.52,158.78,158.37,158.49,15361.0,145.3025,145.5408,145.165,145.275,15361.0
2021-10-18 14:00:00,158.53,159.11,158.53,159.05,18608.0,145.3117,145.8433,145.3117,145.7883,18608.0
2021-10-18 14:30:00,159.05,159.26,158.93,159.11,10801.0,145.7883,145.9808,145.6783,145.8433,10801.0
2021-10-18 15:00:00,159.1,159.25,158.91,159.2,12509.0,145.8341,145.9716,145.66,145.9258,12509.0
2021-10-18 15:30:00,159.17,159.68,159.1,159.42,58423.0,145.8983,146.3658,145.8341,146.1275,58423.0
2021-10-19 09:30:00,159.92,161.0,159.62,160.3,40814.0,146.5858,147.5757,146.3108,146.9341,40814.0
2021-10-19 10:00:00,160.3,160.51,159.62,160.16,37321.0,146.9341,147.1266,146.3108,146.8058,37321.0
2021-10-19 10:30:00,160.1,160.13,159.33,159.53,20450.0,146.7508,146.7783,146.045,146.2283,20450.0
2021-10-19 11:00:00,159.61,160.25,159.57,159.81,23299.0,146.3016,146.8882,146.2649,146.4849,23299.0
2021-10-19 11:30:00,159.76,159.92,159.45,159.75,20938.0,146.4391,146.5858,146.155,146.4299,20938.0
2021-10-19 12:00:00,159.64,159.8,159.38,159.41,19151.0,146.3291,146.4758,146.0908,146.1183,19151.0
2021-10-19 12:30:00,159.4,159.55,159.2,159.37,14200.0,146.1091,146.2466,145.9258,146.0816,14200.0
2021-10-19 13:00:00,159.45,159.52,159.12,159.14,9962.0,146.155,146.2191,145.8525,145.8708,9962.0
2021-10-19 13:30:00,159.15,160.15,159.14,160.09,18684.0,145.88,146.7966,145.8708,146.7416,18684.0
2021-10-19 14:00:00,160.11,160.28,159.25,159.26,13277.0,146.7599,146.9157,145.9716,145.9808,13277.0
2021-10-19 14:30:00,159.3,159.46,159.25,159.28,11617.0,146.0175,146.1641,145.9716,145.9991,11617.0
2021-10-19 15:00:00,159.28,159.57,159.18,159.33,13155.0,145.9991,146.2649,145.9075,146.045,13155.0
2021-10-19 15:30:00,159.39,159.64,159.07,159.62,53756.0,146.1,146.3291,145.8066,146.3108,53756.0
2021-10-20 09:30:00,159.42,161.48,159.31,161.02,87547.0,146.1275,148.0157,146.0266,147.594,87547.0
2021-10-20 10:00:00,160.93,161.98,160.92,161.98,16370.0,147.5115,148.474,147.5024,148.474,16370.0
2021-10-20 10:30:00,161.93,162.16,161.55,161.64,20989.0,148.4282,148.639,148.0799,148.1623,20989.0
2021-10-20 11:00:00,161.66,161.72,161.07,161.54,19506.0,148.1807,148.2357,147.6399,148.0707,19506.0
2021-10-20 11:30:00,161.47,161.68,160.88,161.49,20398.0,148.0065,148.199,147.4657,148.0249,20398.0
2021-10-20 12:00:00,161.49,161.84,161.21,161.21,17649.0,148.0249,148.3457,147.7682,147.7682,17649.0
2021-10-20 12:30:00,161.29,162.12,161.25,162.06,11334.0,147.8415,148.6023,147.8049,148.5473,11334.0
2021-10-20 13:00:00,162.07,162.07,161.47,161.89,11842.0,148.5565,148.5565,148.0065,148.3915,11842.0
2021-10-20 13:30:00,161.98,161.98,161.68,161.85,8106.0,148.474,148.474,148.199,148.3548,8106.0
2021-10-20 14:00:00,161.89,162.72,161.87,162.23,28332.0,148.3915,149.1523,148.3732,148.7032,28332.0
2021-10-20 14:30:00,162.29,162.31,162.02,162.11,11842.0,148.7582,148.7765,148.5107,148.5932,11842.0
2021-10-20 15:00:00,162.09,162.47,161.89,162.05,22817.0,148.5748,148.9231,148.3915,148.5382,22817.0
2021-10-20 15:30:00,162.1,162.49,162.03,162.36,83932.0,148.584,148.9415,148.5198,148.8223,83932.0
2021-10-21 09:30:00,163.05,163.08,161.48,161.77,36596.0,149.4548,149.4823,148.0157,148.2815,36596.0
2021-10-21 10:00:00,161.88,163.01,161.85,162.78,18082.0,148.3823,149.4181,148.3548,149.2073,18082.0
2021-10-21 10:30:00,162.73,163.05,162.44,162.94,20118.0,149.1615,149.4548,148.8956,149.354,20118.0
2021-10-21 11:00:00,163.05,163.45,162.49,162.52,32267.0,149.4548,149.8214,148.9415,148.969,32267.0
2021-10-21 11:30:00,162.6,163.24,162.6,163.24,11551.0,149.0423,149.6289,149.0423,149.6289,11551.0
2021-10-21 12:00:00,163.23,163.5,163.11,163.19,11235.0,149.6198,149.8673,149.5098,149.5831,11235.0
2021-10-21 12:30:00,163.2,163.2,162.79,162.8,7329.0,149.5923,149.5923,149.2165,149.2256,7329.0
2021-10-21 13:00:00,162.78,163.19,162.74,163.19,6441.0,149.2073,149.5831,149.1706,149.5831,6441.0
2021-10-21 13:30:00,163.19,163.33,163.07,163.1,6690.0,149.5831,149.7114,149.4731,149.5006,6690.0
2021-10-21 14:00:00,163.1,163.88,163.07,163.81,19387.0,149.5006,150.2156,149.4731,150.1514,19387.0
2021-10-21 14:30:00,163.78,163.8,163.42,163.59,7319.0,150.1239,150.1422,149.7939,149.9498,7319.0
2021-10-21 15:00:00,163.64,164.71,163.5,164.25,58234.0,149.9956,150.9764,149.8673,150.5547,58234.0
2021-10-21 15:30:00,164.32,164.5,163.72,164.0,64955.0,150.6189,150.7839,150.0689,150.3256,64955.0
2021-10-22 09:30:00,164.0,164.58,163.8,164.12,14662.0,150.3256,150.8572,150.1422,150.4356,14662.0
2021-10-22 10:00:00,164.12,164.69,164.0,164.45,20922.0,150.4356,150.958,150.3256,150.738,20922.0
2021-10-22 10:30:00,164.43,164.44,164.07,164.39,18435.0,150.7197,150.7289,150.3897,150.6831,18435.0
2021-10-22 11:00:00,164.36,164.54,163.39,163.61,23951.0,150.6556,150.8205,149.7664,149.9681,23951.0
2021-10-22 11:30:00,163.61,163.83,163.12,163.83,12483.0,149.9681,150.1697,149.5189,150.1697,12483.0
2021-10-22 12:00:00,163.69,164.34,163.65,164.21,6235.0,150.0414,150.6372,150.0048,150.5181,6235.0
2021-10-22 12:30:00,164.24,164.64,164.14,164.54,5484.0,150.5456,150.9122,150.4539,150.8205,5484.0
2021-10-22 13:00:00,164.52,164.73,164.42,164.72,6918.0,150.8022,150.9947,150.7106,150.9855,6918.0
2021-10-22 13:30:00,164.75,164.93,164.63,164.8,10271.0,151.013,151.178,150.903,151.0589,10271.0
2021-10-22 14:00:00,164.77,165.52,164.76,165.52,17196.0,151.0314,151.7188,151.0222,151.7188,17196.0
2021-10-22 14:30:00,165.62,165.84,164.95,164.96,35926.0,151.8105,152.0122,151.1964,151.2055,35926.0
2021-10-22 15:00:00,164.9,165.29,164.9,164.99,11059.0,151.1505,151.508,151.1505,151.233,11059.0
2021-10-22 15:30:00,165.02,165.44,164.95,165.15,42536.0,151.2605,151.6455,151.1964,151.3797,42536.0
2021-10-25 09:30:00,165.12,165.42,164.31,164.78,14739.0,151.3522,151.6272,150.6097,151.0405,14739.0
2021-10-25 10:00:00,164.83,164.89,163.87,164.6,12495.0,151.0864,151.1414,150.2064,150.8755,12495.0
2021-10-25 10:30:00,164.54,165.35,164.53,165.24,12206.0,150.8205,151.563,150.8114,151.4622,12206.0
2021-10-25 11:00:00,165.17,165.68,165.13,165.48,19533.0,151.398,151.8655,151.3614,151.6822,19533.0
2021-10-25 11:30:00,165.51,165.71,165.34,165.39,9507.0,151.7097,151.893,151.5538,151.5997,9507.0
2021-10-25 12:00:00,165.39,165.61,165.04,165.08,10005.0,151.5997,151.8013,151.2789,151.3155,10005.0
2021-10-25 12:30:00,165.21,165.33,164.77,164.89,8445.0,151.4347,151.5447,151.0314,151.1414,8445.0
2021-10-25 13:00:00,164.89,165.35,164.87,165.09,8173.0,151.1414,151.563,151.123,151.3247,8173.0
2021-10-25 13:30:00,165.13,165.13,164.59,164.59,7011.0,151.3614,151.3614,150.8664,150.8664,7011.0
2021-10-25 14:00:00,164.59,164.69,164.21,164.4,10735.0,150.8664,150.958,150.5181,150.6922,10735.0
2021-10-25 14:30:00,164.42,164.5,164.04,164.25,15258.0,150.7106,150.7839,150.3622,150.5547,15258.0
2021-10-25 15:00:00,164.28,164.36,163.96,164.03,10742.0,150.5822,150.6556,150.2889,150.3531,10742.0
2021-10-25 15:30:00,164.05,164.39,163.92,164.18,49003.0,150.3714,150.6831,150.2522,150.4906,49003.0
2021-10-26 09:30:00,164.81,164.81,162.07,162.29,32650.0,151.068,151.068,148.5565,148.7582,32650.0
2021-10-26 10:00:00,162.12,162.12,161.33,161.74,42648.0,148.6023,148.6023,147.8782,148.254,42648.0
2021-10-26 10:30:00,161.75,162.62,161.74,162.05,26345.0,148.2632,149.0606,148.254,148.5382,26345.0
2021-10-26 11:00:00,162.09,162.22,161.72,161.73,25861.0,148.5748,148.694,148.2357,148.2448,25861.0
2021-10-26 11:30:00,161.74,161.76,160.81,160.94,33826.0,148.254,148.2723,147.4016,147.5207,33826.0
2021-10-26 12:00:00,161.01,161.26,160.82,160.86,14976.0,147.5849,147.814,147.4107,147.4474,14976.0
2021-10-26 12:30:00,160.81,160.88,159.97,160.21,27187.0,147.4016,147.4657,146.6316,146.8516,27187.0
2021-10-26 13:00:00,160.39,161.26,160.21,161.07,71612.0,147.0166,147.814,146.8516,147.6399,71612.0
2021-10-26 13:30:00,161.0,161.12,160.11,160.43,29662.0,147.5757,147.6857,146.7599,147.0532,29662.0
2021-10-26 14:00:00,160.44,160.56,159.76,159.81,55263.0,147.0624,147.1724,146.4391,146.4849,55263.0
2021-10-26 14:30:00,159.71,160.06,159.43,159.89,48472.0,146.3933,146.7141,146.1366,146.5583,48472.0
2021-10-26 15:00:00,159.97,160.55,159.69,160.14,34784.0,146.6316,147.1632,146.3749,146.7874,34784.0
2021-10-26 15:30:00,160.14,160.57,159.77,160.21,107055.0,146.7874,147.1816,146.4483,146.8516,107055.0
2021-10-27 09:30:00,158.59,158.59,149.62,151.33,184725.0,145.3667,145.3667,137.1446,138.712,184725.0
2021-10-27 10:00:00,151.2,151.26,147.06,147.25,142328.0,138.5928,138.6478,134.798,134.9722,142328.0
2021-10-27 10:30:00,147.08,148.41,145.31,146.85,119429.0,134.8164,136.0355,133.194,134.6055,119429.0
2021-10-27 11:00:00,146.95,148.51,146.33,147.86,87948.0,134.6972,136.1271,134.1289,135.5313,87948.0
2021-10-27 11:30:00,147.94,149.62,147.77,148.5,71971.0,135.6047,137.1446,135.4488,136.118,71971.0
2021-10-27 12:00:00,148.57,148.57,147.71,147.93,49047.0,136.1821,136.1821,135.3938,135.5955,49047.0
2021-10-27 12:30:00,147.86,148.67,147.31,147.91,38143.0,135.5313,136.2738,135.0272,135.5772,38143.0
2021-10-27 13:00:00,147.85,147.86,146.35,146.95,48114.0,135.5222,135.5313,134.1472,134.6972,48114.0
2021-10-27 13:30:00,146.93,147.01,146.28,146.38,33405.0,134.6789,134.7522,134.0831,134.1747,33405.0
2021-10-27 14:00:00,146.39,148.65,146.25,148.65,58647.0,134.1839,136.2555,134.0556,136.2555,58647.0
2021-10-27 14:30:00,148.58,148.63,147.61,147.94,26254.0,136.1913,136.2371,135.3022,135.6047,26254.0
2021-10-27 15:00:00,147.93,147.93,146.42,147.03,51752.0,135.5955,135.5955,134.2114,134.7705,51752.0
2021-10-27 15:30:00,147.06,147.2,146.12,146.13,171721.0,134.798,134.9264,133.9364,133.9456,171721.0
2021-10-28 09:30:00,145.87,147.59,144.38,145.99,132602.0,133.7073,135.2838,132.3415,133.8173,132602.0
2021-10-28 10:00:00,146.08,146.38,145.0,145.13,73192.0,133.8998,134.1747,132.9098,133.029,73192.0
2021-10-28 10:30:00,145.13,146.49,144.24,146.49,104250.0,133.029,134.2756,132.2132,134.2756,104250.0
2021-10-28 11:00:00,146.41,146.78,145.69,145.69,49899.0,134.2022,134.5414,133.5423,133.5423,49899.0
2021-10-28 11:30:00,145.71,145.85,145.08,145.09,30222.0,133.5606,133.6889,132.9831,132.9923,30222.0
2021-10-28 12:00:00,145.05,145.37,144.94,144.97,27612.0,132.9556,133.249,132.8548,132.8823,27612.0
2021-10-28 12:30:00,145.0,145.34,144.63,144.77,26495.0,132.9098,133.2215,132.5707,132.699,26495.0
2021-10-28 13:00:00,144.82,145.04,144.54,144.84,28517.0,132.7448,132.9465,132.4882,132.7631,28517.0
2021-10-28 13:30:00,144.85,145.03,144.54,144.55,20240.0,132.7723,132.9373,132.4882,132.4973,20240.0
2021-10-28 14:00:00,144.61,145.61,144.58,144.96,33673.0,132.5523,133.4689,132.5248,132.8731,33673.0
2021-10-28 14:30:00,144.94,145.37,144.8,145.31,25159.0,132.8548,133.249,132.7265,133.194,25159.0
2021-10-28 15:00:00,145.31,145.73,144.68,144.72,47124.0,133.194,133.5789,132.6165,132.6532,47124.0
2021-10-28 15:30:00,144.69,145.4,144.37,145.02,150422.0,132.6257,133.2765,132.3323,132.9281,150422.0
2021-10-29 09:30:00,144.51,145.0,143.55,143.62,47075.0,132.4607,132.9098,131.5807,131.6449,47075.0
2021-10-29 10:00:00,143.53,144.53,143.15,144.41,50547.0,131.5624,132.479,131.2141,132.369,50547.0
2021-10-29 10:30:00,144.43,145.23,143.75,144.06,44792.0,132.3873,133.1206,131.764,132.0482,44792.0
2021-10-29 11:00:00,144.09,144.1,143.25,143.55,51072.0,132.0757,132.0848,131.3057,131.5807,51072.0
2021-10-29 11:30:00,143.58,144.46,143.53,144.22,26908.0,131.6082,132.4148,131.5624,132.1948,26908.0
2021-10-29 12:00:00,144.22,144.85,144.08,144.35,22701.0,132.1948,132.7723,132.0665,132.314,22701.0
2021-10-29 12:30:00,144.4,144.6,143.54,143.55,18427.0,132.3598,132.5432,131.5715,131.5807,18427.0
2021-10-29 13:00:00,143.57,143.98,143.51,143.85,28921.0,131.599,131.9749,131.544,131.8557,28921.0
2021-10-29 13:30:00,143.86,144.15,143.74,143.96,17210.0,131.8649,132.1307,131.7549,131.9565,17210.0
2021-10-29 14:00:00,143.92,144.25,143.24,143.28,18077.0,131.9199,132.2223,131.2966,131.3332,18077.0
2021-10-29 14:30:00,143.29,143.32,142.31,143.21,34163.0,131.3424,131.3699,130.4441,131.2691,34163.0
2021-10-29 15:00:00,143.19,143.2,142.32,142.37,36481.0,131.2507,131.2599,130.4533,130.4991,36481.0
2021-10-29 15:30:00,142.33,144.36,142.2,143.59,180928.0,130.4624,132.3232,130.3433,131.6174,180928.0
2021-11-01 09:30:00,144.48,144.77,142.29,143.33,53566.0,132.4332,132.699,130.4258,131.379,53566.0
2021-11-01 10:00:00,143.44,143.75,142.36,142.66,33256.0,131.4799,131.764,130.4899,130.7649,33256.0
2021-11-01 10:30:00,142.61,142.61,141.3,141.53,44238.0,130.7191,130.7191,129.5183,129.7291,44238.0
2021-11-01 11:00:00,141.55,141.93,141.12,141.46,41887.0,129.7475,130.0958,129.3533,129.665,41887.0
2021-11-01 11:30:00,141.44,142.42,141.1,142.39,23339.0,129.6466,130.5449,129.335,130.5174,23339.0
2021-11-01 12:00:00,142.42,142.72,142.21,142.5,24456.0,130.5449,130.8199,130.3524,130.6183,24456.0
2021-11-01 12:30:00,142.53,142.93,142.47,142.78,22855.0,130.6458,131.0124,130.5908,130.8749,22855.0
2021-11-01 13:00:00,142.81,142.99,142.3,142.61,20199.0,130.9024,131.0674,130.4349,130.7191,20199.0
2021-11-01 13:30:00,142.54,142.56,142.25,142.42,16175.0,130.6549,130.6733,130.3891,130.5449,16175.0
2021-11-01 14:00:00,142.42,142.6,142.11,142.28,17832.0,130.5449,130.7099,130.2608,130.4166,17832.0
2021-11-01 14:30:00,142.2,142.5,142.16,142.3,26984.0,130.3433,130.6183,130.3066,130.4349,26984.0
2021-11-01 15:00:00,142.3,142.3,140.88,141.0,45395.0,130.4349,130.4349,129.1333,129.2433,45395.0
2021-11-01 15:30:00,141.0,141.66,140.9,141.33,149069.0,129.2433,129.8483,129.1517,129.5458,149069.0
2021-11-02 09:30:00,142.01,144.36,141.64,143.6,54772.0,130.1691,132.3232,129.83,131.6265,54772.0
2021-11-02 10:00:00,143.74,144.13,143.02,143.09,46128.0,131.7549,132.1123,131.0949,131.1591,46128.0
2021-11-02 10:30:00,143.06,143.64,142.45,143.64,42159.0,131.1316,131.6632,130.5724,131.6632,42159.0
2021-11-02 11:00:00,143.76,145.0,143.76,144.92,44987.0,131.7732,132.9098,131.7732,132.8365,44987.0
2021-11-02 11:30:00,144.84,144.89,144.5,144.6,28258.0,132.7631,132.809,132.4515,132.5432,28258.0
2021-11-02 12:00:00,144.54,145.0,144.51,144.95,35504.0,132.4882,132.9098,132.4607,132.864,35504.0
2021-11-02 12:30:00,144.94,145.31,144.78,145.1,31252.0,132.8548,133.194,132.7081,133.0015,31252.0
2021-11-02 13:00:00,145.13,145.13,144.23,144.34,33012.0,133.029,133.029,132.204,132.3048,33012.0
2021-11-02 13:30:00,144.39,144.68,143.8,144.46,26190.0,132.3507,132.6165,131.8099,132.4148,26190.0
2021-11-02 14:00:00,144.42,144.56,143.84,143.95,23384.0,132.3782,132.5065,131.8465,131.9474,23384.0
2021-11-02 14:30:00,144.01,144.87,143.85,144.76,24735.0,132.0024,132.7906,131.8557,132.6898,24735.0
2021-11-02 15:00:00,144.8,144.92,144.21,144.39,28802.0,132.7265,132.8365,132.1857,132.3507,28802.0
2021-11-02 15:30:00,144.39,144.53,143.85,144.3,136951.0,132.3507,132.479,131.8557,132.2682,136951.0
2021-11-03 09:30:00,144.17,144.6,142.35,142.83,51189.0,132.149,132.5432,130.4808,130.9207,51189.0
2021-11-03 10:00:00,142.88,144.19,142.87,143.62,36872.0,130.9666,132.1673,130.9574,131.6449,36872.0
2021-11-03 10:30:00,143.64,143.86,142.86,143.21,43024.0,131.6632,131.8649,130.9482,131.2691,43024.0
2021-11-03 11:00:00,143.24,143.24,141.85,141.88,73833.0,131.2966,131.2966,130.0225,130.05,73833.0
2021-11-03 11:30:00,141.83,142.62,141.74,142.28,46593.0,130.0041,130.7282,129.9216,130.4166,46593.0
2021-11-03 12:00:00,142.25,143.31,142.13,142.38,64105.0,130.3891,131.3607,130.2791,130.5083,64105.0
2021-11-03 12:30:00,142.34,143.25,142.03,142.88,42397.0,130.4716,131.3057,130.1874,130.9666,42397.0
2021-11-03 13:00:00,142.89,143.03,142.3,142.57,37599.0,130.9757,131.1041,130.4349,130.6824,37599.0
2021-11-03 13:30:00,142.55,142.55,141.87,141.98,19984.0,130.6641,130.6641,130.0408,130.1416,19984.0
2021-11-03 14:00:00,141.92,142.62,141.73,142.39,25991.0,130.0866,130.7282,129.9125,130.5174,25991.0
2021-11-03 14:30:00,142.45,142.76,142.24,142.57,43449.0,130.5724,130.8566,130.3799,130.6824,43449.0
2021-11-03 15:00:00,142.69,143.22,142.43,142.86,38654.0,130.7924,131.2782,130.5541,130.9482,38654.0
2021-11-03 15:30:00,142.88,143.38,142.69,143.14,160848.0,130.9666,131.4249,130.7924,131.2049,160848.0
2021-11-04 09:30:00,143.36,143.84,142.1,142.6,35424.0,131.4065,131.8465,130.2516,130.7099,35424.0
2021-11-04 10:00:00,142.57,143.0,142.3,142.51,19818.0,130.6824,131.0766,130.4349,130.6274,19818.0
2021-11-04 10:30:00,142.47,142.81,142.13,142.44,42715.0,130.5908,130.9024,130.2791,130.5633,42715.0
2021-11-04 11:00:00,142.4,143.7,142.37,143.0,40105.0,130.5266,131.7182,130.4991,131.0766,40105.0
2021-11-04 11:30:00,143.04,143.18,142.71,142.86,28587.0,131.1132,131.2416,130.8107,130.9482,28587.0
2021-11-04 12:00:00,142.86,143.27,142.79,143.26,28976.0,130.9482,131.3241,130.8841,131.3149,28976.0
2021-11-04 12:30:00,143.24,143.26,142.7,142.7,27372.0,131.2966,131.3149,130.8016,130.8016,27372.0
2021-11-04 13:00:00,142.74,142.75,142.36,142.63,55804.0,130.8382,130.8474,130.4899,130.7374,55804.0
2021-11-04 13:30:00,142.65,142.71,142.27,142.34,24277.0,130.7557,130.8107,130.4074,130.4716,24277.0
2021-11-04 14:00:00,142.3,142.54,142.23,142.35,19720.0,130.4349,130.6549,130.3708,130.4808,19720.0
2021-11-04 14:30:00,142.31,142.51,142.29,142.44,17721.0,130.4441,130.6274,130.4258,130.5633,17721.0
2021-11-04 15:00:00,142.45,142.66,142.31,142.57,26704.0,130.5724,130.7649,130.4441,130.6824,26704.0
2021-11-04 15:30:00,142.58,142.7,142.42,142.7,85751.0,130.6916,130.8016,130.5449,130.8016,85751.0
2021-11-05 09:30:00,143.69,144.11,142.22,142.81,49195.0,131.709,132.094,130.3616,130.9024,49195.0
2021-11-05 10:00:00,142.81,142.91,141.88,142.19,26267.0,130.9024,130.9941,130.05,130.3341,26267.0
2021-11-05 10:30:00,142.12,142.26,141.58,141.94,42207.0,130.2699,130.3983,129.775,130.1049,42207.0
2021-11-05 11:00:00,141.99,142.19,141.05,141.05,29092.0,130.1508,130.3341,129.2892,129.2892,29092.0
2021-11-05 11:30:00,141.0,141.27,140.72,141.14,30859.0,129.2433,129.4908,128.9867,129.3717,30859.0
2021-11-05 12:00:00,141.13,141.38,141.0,141.04,20019.0,129.3625,129.5916,129.2433,129.28,20019.0
2021-11-05 12:30:00,141.03,141.88,140.84,141.77,16554.0,129.2708,130.05,129.0967,129.9491,16554.0
2021-11-05 13:00:00,141.75,141.89,140.89,140.96,31122.0,129.9308,130.0591,129.1425,129.2067,31122.0
2021-11-05 13:30:00,140.97,141.5,140.97,141.3,18412.0,129.2158,129.7016,129.2158,129.5183,18412.0
2021-11-05 14:00:00,141.33,141.44,141.05,141.06,19363.0,129.5458,129.6466,129.2892,129.2983,19363.0
2021-11-05 14:30:00,141.05,141.21,140.98,141.13,17155.0,129.2892,129.4358,129.225,129.3625,17155.0
2021-11-05 15:00:00,141.14,141.81,140.73,141.65,46289.0,129.3717,129.9858,128.9958,129.8391,46289.0
2021-11-05 15:30:00,141.59,142.3,141.51,142.19,111355.0,129.7841,130.4349,129.7108,130.3341,111355.0
2021-11-08 09:30:00,143.04,144.86,143.04,144.47,64937.0,131.1132,132.7815,131.1132,132.424,64937.0
2021-11-08 10:00:00,144.54,146.53,144.51,146.04,80001.0,132.4882,134.3122,132.4607,133.8631,80001.0
2021-11-08 10:30:00,146.05,146.42,145.68,145.74,46855.0,133.8723,134.2114,133.5331,133.5881,46855.0
2021-11-08 11:00:00,145.7,145.72,144.96,145.65,41677.0,133.5514,133.5698,132.8731,133.5056,41677.0
2021-11-08 11:30:00,145.65,145.68,145.14,145.41,33228.0,133.5056,133.5331,133.0381,133.2856,33228.0
2021-11-08 12:00:00,145.41,145.5,145.22,145.33,27833.0,133.2856,133.3681,133.1115,133.2123,27833.0
2021-11-08 12:30:00,145.34,146.0,145.34,145.91,30235.0,133.2215,133.8264,133.2215,133.7439,30235.0
2021-11-08 13:00:00,145.93,146.33,145.85,145.85,29040.0,133.7623,134.1289,133.6889,133.6889,29040.0
2021-11-08 13:30:00,145.88,146.28,145.6,145.65,28637.0,133.7164,134.0831,133.4598,133.5056,28637.0
2021-11-08 14:00:00,145.65,146.4,145.61,146.23,29757.0,133.5056,134.1931,133.4689,134.0372,29757.0
2021-11-08 14:30:00,146.23,146.5,146.2,146.41,35513.0,134.0372,134.2847,134.0097,134.2022,35513.0
2021-11-08 15:00:00,146.42,146.48,145.95,146.01,49766.0,134.2114,134.2664,133.7806,133.8356,49766.0
2021-11-08 15:30:00,146.0,146.58,145.86,146.44,131010.0,133.8264,134.3581,133.6981,134.2297,131010.0
2021-11-09 09:30:00,146.31,148.87,145.49,145.71,54376.0,134.1106,136.4571,133.3589,133.5606,54376.0
2021-11-09 10:00:00,145.53,145.95,144.88,145.03,24663.0,133.3956,133.7806,132.7998,132.9373,24663.0
2021-11-09 10:30:00,145.02,145.29,144.31,144.55,32981.0,132.9281,133.1756,132.2773,132.4973,32981.0
2021-11-09 11:00:00,144.51,144.91,144.13,144.19,19208.0,132.4607,132.8273,132.1123,132.1673,19208.0
2021-11-09 11:30:00,144.24,144.67,144.21,144.46,11847.0,132.2132,132.6073,132.1857,132.4148,11847.0
2021-11-09 12:00:00,144.41,145.09,144.22,144.8,18455.0,132.369,132.9923,132.1948,132.7265,18455.0
2021-11-09 12:30:00,144.66,144.75,144.47,144.58,9482.0,132.5982,132.6806,132.424,132.5248,9482.0
2021-11-09 13:00:00,144.6,144.68,144.1,144.14,10689.0,132.5432,132.6165,132.0848,132.1215,10689.0
2021-11-09 13:30:00,144.18,144.5,144.08,144.48,22472.0,132.1582,132.4515,132.0665,132.4332,22472.0
2021-11-09 14:00:00,144.51,144.79,144.45,144.63,12734.0,132.4607,132.7173,132.4057,132.5707,12734.0
2021-11-09 14:30:00,144.62,144.62,144.24,144.41,13783.0,132.5615,132.5615,132.2132,132.369,13783.0
2021-11-09 15:00:00,144.4,144.47,144.2,144.2,12771.0,132.3598,132.424,132.1765,132.1765,12771.0
2021-11-09 15:30:00,144.15,145.14,143.97,144.94,67827.0,132.1307,133.0381,131.9657,132.8548,67827.0
2021-11-10 09:30:00,144.63,144.63,143.38,143.72,20966.0,132.5707,132.5707,131.4249,131.7365,20966.0
2021-11-10 10:00:00,143.59,144.03,143.32,143.32,17569.0,131.6174,132.0207,131.3699,131.3699,17569.0
2021-11-10 10:30:00,143.34,144.3,143.33,144.08,13888.0,131.3882,132.2682,131.379,132.0665,13888.0
2021-11-10 11:00:00,144.06,144.09,143.69,143.69,12614.0,132.0482,132.0757,131.709,131.709,12614.0
2021-11-10 11:30:00,143.7,143.7,143.1,143.14,20623.0,131.7182,131.7182,131.1682,131.2049,20623.0
2021-11-10 12:00:00,143.08,143.17,142.8,142.97,14628.0,131.1499,131.2324,130.8932,131.0491,14628.0
2021-11-10 12:30:00,142.94,143.04,142.63,142.67,31616.0,131.0216,131.1132,130.7374,130.7741,31616.0
2021-11-10 13:00:00,142.7,142.74,142.25,142.44,25155.0,130.8016,130.8382,130.3891,130.5633,25155.0
2021-11-10 13:30:00,142.47,142.77,142.42,142.77,16777.0,130.5908,130.8657,130.5449,130.8657,16777.0
2021-11-10 14:00:00,142.71,142.73,142.08,142.14,37648.0,130.8107,130.8291,130.2333,130.2883,37648.0
2021-11-10 14:30:00,142.07,142.6,141.93,142.47,30743.0,130.2241,130.7099,130.0958,130.5908,30743.0
2021-11-10 15:00:00,142.47,142.78,142.08,142.57,23371.0,130.5908,130.8749,130.2333,130.6824,23371.0
2021-11-10 15:30:00,142.63,143.14,142.26,143.03,52731.0,130.7374,131.2049,130.3983,131.1041,52731.0
2021-11-11 09:30:00,144.18,144.59,142.94,142.94,31701.0,132.1582,132.534,131.0216,131.0216,31701.0
2021-11-11 10:00:00,142.99,142.99,142.31,142.74,23410.0,131.0674,131.0674,130.4441,130.8382,23410.0
2021-11-11 10:30:00,142.72,142.78,142.13,142.5,38747.0,130.8199,130.8749,130.2791,130.6183,38747.0
2021-11-11 11:00:00,142.5,143.06,142.5,142.74,30608.0,130.6183,131.1316,130.6183,130.8382,30608.0
2021-11-11 11:30:00,142.75,142.88,142.37,142.37,22121.0,130.8474,130.9666,130.4991,130.4991,22121.0
2021-11-11 12:00:00,142.39,142.84,141.93,142.72,19745.0,130.5174,130.9299,130.0958,130.8199,19745.0
2021-11-11 12:30:00,142.77,142.77,142.4,142.63,13423.0,130.8657,130.8657,130.5266,130.7374,13423.0
2021-11-11 13:00:00,142.66,142.73,142.39,142.47,12343.0,130.7649,130.8291,130.5174,130.5908,12343.0
2021-11-11 13:30:00,142.55,142.68,142.38,142.47,17291.0,130.6641,130.7832,130.5083,130.5908,17291.0
2021-11-11 14:00:00,142.51,142.82,142.42,142.59,24687.0,130.6274,130.9116,130.5449,130.7008,24687.0
2021-11-11 14:30:00,142.67,142.76,142.23,142.31,22206.0,130.7741,130.8566,130.3708,130.4441,22206.0
2021-11-11 15:00:00,142.29,142.37,142.09,142.31,23797.0,130.4258,130.4991,130.2424,130.4441,23797.0
2021-11-11 15:30:00,142.3,142.32,141.97,142.0,55399.0,130.4349,130.4533,130.1324,130.1599,55399.0
2021-11-12 09:30:00,145.16,145.16,142.1,143.23,22390.0,133.0565,133.0565,130.2516,131.2874,22390.0
2021-11-12 10:00:00,143.12,143.19,142.55,142.61,9756.0,131.1866,131.2507,130.6641,130.7191,9756.0
2021-11-12 10:30:00,142.52,142.67,142.37,142.37,8428.0,130.6366,130.7741,130.4991,130.4991,8428.0
2021-11-12 11:00:00,142.46,143.29,142.41,142.94,24200.0,130.5816,131.3424,130.5358,131.0216,24200.0
2021-11-12 11:30:00,143.01,143.2,142.69,143.03,12000.0,131.0857,131.2599,130.7924,131.1041,12000.0
2021-11-12 12:00:00,143.08,143.1,142.85,142.96,23902.0,131.1499,131.1682,130.9391,131.0399,23902.0
2021-11-12 12:30:00,142.95,143.3,142.86,143.19,20576.0,131.0307,131.3516,130.9482,131.2507,20576.0
2021-11-12 13:00:00,143.18,143.5,142.98,143.43,11910.0,131.2416,131.5349,131.0582,131.4707,11910.0
2021-11-12 13:30:00,143.5,143.68,143.46,143.64,6956.0,131.5349,131.6999,131.4982,131.6632,6956.0
2021-11-12 14:00:00,143.63,143.65,143.23,143.35,15812.0,131.654,131.6724,131.2874,131.3974,15812.0
2021-11-12 14:30:00,143.37,143.42,143.24,143.25,10587.0,131.4157,131.4615,131.2966,131.3057,10587.0
2021-11-12 15:00:00,143.26,143.39,143.06,143.16,33699.0,131.3149,131.434,131.1316,131.2232,33699.0
2021-11-12 15:30:00,143.18,143.67,142.86,143.14,57473.0,131.2416,131.6907,130.9482,131.2049,57473.0
2021-11-15 09:30:00,143.5,144.87,142.84,144.42,28702.0,131.5349,132.7906,130.9299,132.3782,28702.0
2021-11-15 10:00:00,144.51,145.42,144.51,145.02,22815.0,132.4607,133.2948,132.4607,132.9281,22815.0
2021-11-15 10:30:00,145.07,145.35,144.45,144.45,22773.0,132.974,133.2306,132.4057,132.4057,22773.0
2021-11-15 11:00:00,144.54,145.07,144.54,145.01,17048.0,132.4882,132.974,132.4882,132.919,17048.0
2021-11-15 11:30:00,145.0,145.44,144.79,145.11,14804.0,132.9098,133.3131,132.7173,133.0106,14804.0
2021-11-15 12:00:00,145.13,145.26,144.84,145.12,10617.0,133.029,133.1481,132.7631,133.0198,10617.0
2021-11-15 12:30:00,145.15,145.43,145.15,145.33,13574.0,133.0473,133.304,133.0473,133.2123,13574.0
2021-11-15 13:00:00,145.36,145.49,144.71,144.82,24860.0,133.2398,133.3589,132.644,132.7448,24860.0
2021-11-15 13:30:00,144.79,144.83,144.63,144.83,15313.0,132.7173,132.754,132.5707,132.754,15313.0
2021-11-15 14:00:00,144.81,145.0,144.68,144.91,17001.0,132.7356,132.9098,132.6165,132.8273,17001.0
2021-11-15 14:30:00,144.92,145.28,144.79,144.79,11745.0,132.8365,133.1665,132.7173,132.7173,11745.0
2021-11-15 15:00:00,144.87,145.11,144.8,145.11,18332.0,132.7906,133.0106,132.7265,133.0106,18332.0
2021-11-15 15:30:00,145.09,145.34,144.87,145.33,68391.0,132.9923,133.2215,132.7906,133.2123,68391.0
2021-11-16 09:30:00,145.57,146.65,145.26,145.86,45407.0,133.4323,134.4222,133.1481,133.6981,45407.0
2021-11-16 10:00:00,145.86,146.04,145.2,145.4,39320.0,133.6981,133.8631,133.0931,133.2765,39320.0
2021-11-16 10:30:00,145.48,146.28,145.35,146.22,38609.0,133.3498,134.0831,133.2306,134.0281,38609.0
2021-11-16 11:00:00,146.25,146.55,145.94,146.22,18387.0,134.0556,134.3306,133.7714,134.0281,18387.0
2021-11-16 11:30:00,146.25,146.57,146.14,146.37,22397.0,134.0556,134.3489,133.9547,134.1656,22397.0
2021-11-16 12:00:00,146.4,146.47,146.17,146.3,11344.0,134.1931,134.2572,133.9822,134.1014,11344.0
2021-11-16 12:30:00,146.33,146.96,146.33,146.84,13342.0,134.1289,134.7064,134.1289,134.5964,13342.0
2021-11-16 13:00:00,146.89,147.05,146.48,146.51,15213.0,134.6422,134.7889,134.2664,134.2939,15213.0
2021-11-16 13:30:00,146.53,146.74,146.24,146.41,18087.0,134.3122,134.5047,134.0464,134.2022,18087.0
2021-11-16 14:00:00,146.35,146.4,146.0,146.0,12178.0,134.1472,134.1931,133.8264,133.8264,12178.0
2021-11-16 14:30:00,146.09,146.32,145.84,146.02,18982.0,133.9089,134.1197,133.6798,133.8448,18982.0
2021-11-16 15:00:00,146.06,146.28,145.92,146.24,17336.0,133.8814,134.0831,133.7531,134.0464,17336.0
2021-11-16 15:30:00,146.23,146.35,145.83,145.91,89349.0,134.0372,134.1472,133.6706,133.7439,89349.0
2021-11-17 09:30:00,146.22,146.36,144.31,144.48,22335.0,134.0281,134.1564,132.2773,132.4332,22335.0
2021-11-17 10:00:00,144.53,144.82,144.29,144.67,33215.0,132.479,132.7448,132.259,132.6073,33215.0
2021-11-17 10:30:00,144.64,145.18,144.56,144.56,17778.0,132.5798,133.0748,132.5065,132.5065,17778.0
2021-11-17 11:00:00,144.56,144.57,144.04,144.34,16708.0,132.5065,132.5157,132.0298,132.3048,16708.0
2021-11-17 11:30:00,144.43,144.76,144.35,144.7,9448.0,132.3873,132.6898,132.314,132.6348,9448.0
2021-11-17 12:00:00,144.7,144.72,144.35,144.43,14678.0,132.6348,132.6532,132.314,132.3873,14678.0
2021-11-17 12:30:00,144.46,144.69,144.05,144.34,18622.0,132.4148,132.6257,132.039,132.3048,18622.0
2021-11-17 13:00:00,144.43,145.0,144.42,144.95,12244.0,132.3873,132.9098,132.3782,132.864,12244.0
2021-11-17 13:30:00,144.93,145.11,144.79,144.9,11369.0,132.8456,133.0106,132.7173,132.8181,11369.0
2021-11-17 14:00:00,144.89,144.94,144.46,144.52,9920.0,132.809,132.8548,132.4148,132.4698,9920.0
2021-11-17 14:30:00,144.49,144.59,144.19,144.54,19563.0,132.4423,132.534,132.1673,132.4882,19563.0
2021-11-17 15:00:00,144.58,144.61,144.32,144.55,22107.0,132.5248,132.5523,132.2865,132.4973,22107.0
2021-11-17 15:30:00,144.64,144.89,144.56,144.84,55167.0,132.5798,132.809,132.5065,132.7631,55167.0
2021-11-18 09:30:00,146.2,146.57,145.42,145.9,35395.0,134.0097,134.3489,133.2948,133.7348,35395.0
2021-11-18 10:00:00,145.75,146.0,144.27,144.33,11135.0,133.5973,133.8264,132.2407,132.2957,11135.0
2021-11-18 10:30:00,144.38,144.84,144.17,144.17,16347.0,132.3415,132.7631,132.149,132.149,16347.0
2021-11-18 11:00:00,144.24,144.37,143.81,143.96,19575.0,132.2132,132.3323,131.819,131.9565,19575.0
2021-11-18 11:30:00,143.98,144.43,143.87,143.98,17715.0,131.9749,132.3873,131.874,131.9749,17715.0
2021-11-18 12:00:00,144.01,144.25,143.77,144.13,23802.0,132.0024,132.2223,131.7824,132.1123,23802.0
2021-11-18 12:30:00,144.02,144.13,143.57,143.7,15463.0,132.0115,132.1123,131.599,131.7182,15463.0
2021-11-18 13:00:00,143.72,144.16,143.72,144.11,11534.0,131.7365,132.1398,131.7365,132.094,11534.0
2021-11-18 13:30:00,144.16,144.32,144.13,144.3,13436.0,132.1398,132.2865,132.1123,132.2682,13436.0
2021-11-18 14:00:00,144.3,144.6,144.06,144.35,21964.0,132.2682,132.5432,132.0482,132.314,21964.0
2021-11-18 14:30:00,144.32,144.32,144.19,144.32,18369.0,132.2865,132.2865,132.1673,132.2865,18369.0
2021-11-18 15:00:00,144.3,144.35,144.15,144.22,24526.0,132.2682,132.314,132.1307,132.1948,24526.0
2021-11-18 15:30:00,144.23,144.57,144.07,144.54,84284.0,132.204,132.5157,132.0573,132.4882,84284.0
2021-11-19 09:30:00,145.0,145.31,144.27,144.94,58629.0,132.9098,133.194,132.2407,132.8548,58629.0
2021-11-19 10:00:00,145.07,145.07,143.43,143.63,42901.0,132.974,132.974,131.4707,131.654,42901.0
2021-11-19 10:30:00,143.65,144.04,143.58,143.96,23023.0,131.6724,132.0298,131.6082,131.9565,23023.0
2021-11-19 11:00:00,144.01,144.14,143.52,143.63,23518.0,132.0024,132.1215,131.5532,131.654,23518.0
2021-11-19 11:30:00,143.61,143.79,143.07,143.14,23625.0,131.6357,131.8007,131.1407,131.2049,23625.0
2021-11-19 12:00:00,143.14,143.41,143.14,143.31,19053.0,131.2049,131.4524,131.2049,131.3607,19053.0
2021-11-19 12:30:00,143.31,143.76,143.31,143.66,13650.0,131.3607,131.7732,131.3607,131.6815,13650.0
2021-11-19 13:00:00,143.64,143.64,142.75,142.75,14399.0,131.6632,131.6632,130.8474,130.8474,14399.0
2021-11-19 13:30:00,142.74,143.23,142.72,143.22,14671.0,130.8382,131.2874,130.8199,131.2782,14671.0
2021-11-19 14:00:00,143.2,143.57,143.13,143.36,19417.0,131.2599,131.599,131.1957,131.4065,19417.0
2021-11-19 14:30:00,143.35,143.41,142.82,142.89,22113.0,131.3974,131.4524,130.9116,130.9757,22113.0
2021-11-19 15:00:00,142.89,143.29,142.83,143.16,29523.0,130.9757,131.3424,130.9207,131.2232,29523.0
2021-11-19 15:30:00,143.18,143.35,142.25,142.81,114329.0,131.2416,131.3974,130.3891,130.9024,114329.0
2021-11-22 09:30:00,142.59,144.52,142.52,144.15,37619.0,130.7008,132.4698,130.6366,132.1307,37619.0
2021-11-22 10:00:00,144.01,144.36,143.68,143.69,18502.0,132.0024,132.3232,131.6999,131.709,18502.0
2021-11-22 10:30:00,143.8,144.44,143.77,144.33,29191.0,131.8099,132.3965,131.7824,132.2957,29191.0
2021-11-22 11:00:00,144.35,144.35,143.47,143.54,20736.0,132.314,132.314,131.5074,131.5715,20736.0
2021-11-22 11:30:00,143.56,143.63,142.94,143.28,23322.0,131.5899,131.654,131.0216,131.3332,23322.0
2021-11-22 12:00:00,143.28,143.59,143.04,143.47,18382.0,131.3332,131.6174,131.1132,131.5074,18382.0
2021-11-22 12:30:00,143.43,143.63,143.27,143.54,17882.0,131.4707,131.654,131.3241,131.5715,17882.0
2021-11-22 13:00:00,143.4,143.61,143.32,143.51,16392.0,131.4432,131.6357,131.3699,131.544,16392.0
2021-11-22 13:30:00,143.52,143.73,143.38,143.55,13238.0,131.5532,131.7457,131.4249,131.5807,13238.0
2021-11-22 14:00:00,143.64,143.81,143.41,143.6,14598.0,131.6632,131.819,131.4524,131.6265,14598.0
2021-11-22 14:30:00,143.61,143.71,143.47,143.52,28046.0,131.6357,131.7274,131.5074,131.5532,28046.0
2021-11-22 15:00:00,143.53,143.53,143.24,143.35,23188.0,131.5624,131.5624,131.2966,131.3974,23188.0
2021-11-22 15:30:00,143.28,143.36,142.4,142.48,84524.0,131.3332,131.4065,130.5266,130.5999,84524.0
2021-11-23 09:30:00,142.5,143.22,141.8,143.06,24379.0,130.6183,131.2782,129.9766,131.1316,24379.0
2021-11-23 10:00:00,143.01,143.09,141.83,142.03,20090.0,131.0857,131.1591,130.0041,130.1874,20090.0
2021-11-23 10:30:00,142.1,142.39,141.93,142.06,16744.0,130.2516,130.5174,130.0958,130.2149,16744.0
2021-11-23 11:00:00,142.07,142.77,141.81,142.41,16047.0,130.2241,130.8657,129.9858,130.5358,16047.0
2021-11-23 11:30:00,142.41,142.69,142.04,142.38,11076.0,130.5358,130.7924,130.1966,130.5083,11076.0
2021-11-23 12:00:00,142.38,142.7,142.01,142.63,7800.0,130.5083,130.8016,130.1691,130.7374,7800.0
2021-11-23 12:30:00,142.58,142.74,142.41,142.41,8344.0,130.6916,130.8382,130.5358,130.5358,8344.0
2021-11-23 13:00:00,142.38,142.65,142.34,142.46,7937.0,130.5083,130.7557,130.4716,130.5816,7937.0
2021-11-23 13:30:00,142.44,142.81,142.32,142.75,8893.0,130.5633,130.9024,130.4533,130.8474,8893.0
2021-11-23 14:00:00,142.7,142.78,142.36,142.6,12268.0,130.8016,130.8749,130.4899,130.7099,12268.0
2021-11-23 14:30:00,142.61,142.93,142.38,142.87,8149.0,130.7191,131.0124,130.5083,130.9574,8149.0
2021-11-23 15:00:00,142.8,143.07,142.49,142.5,12519.0,130.8932,131.1407,130.6091,130.6183,12519.0
2021-11-23 15:30:00,142.59,143.03,142.45,142.78,90522.0,130.7008,131.1041,130.5724,130.8749,90522.0
2021-11-24 09:30:00,141.87,142.72,141.04,141.57,20622.0,130.0408,130.8199,129.28,129.7658,20622.0
2021-11-24 10:00:00,141.47,142.36,141.12,141.29,39647.0,129.6741,130.4899,129.3533,129.5091,39647.0
2021-11-24 10:30:00,141.3,142.04,140.84,141.61,16897.0,129.5183,130.1966,129.0967,129.8025,16897.0
2021-11-24 11:00:00,141.69,142.54,141.61,142.45,28649.0,129.8758,130.6549,129.8025,130.5724,28649.0
2021-11-24 11:30:00,142.47,142.97,142.4,142.47,18170.0,130.5908,131.0491,130.5266,130.5908,18170.0
2021-11-24 12:00:00,142.47,142.77,142.4,142.63,10771.0,130.5908,130.8657,130.5266,130.7374,10771.0
2021-11-24 12:30:00,142.66,143.0,142.58,142.99,7421.0,130.7649,131.0766,130.6916,131.0674,7421.0
2021-11-24 13:00:00,142.89,143.43,142.69,143.09,39980.0,130.9757,131.4707,130.7924,131.1591,39980.0
2021-11-24 13:30:00,143.14,143.42,142.82,142.85,8394.0,131.2049,131.4615,130.9116,130.9391,8394.0
2021-11-24 14:00:00,142.86,143.01,142.44,142.53,20158.0,130.9482,131.0857,130.5633,130.6458,20158.0
2021-11-24 14:30:00,142.62,143.02,142.58,142.85,9445.0,130.7282,131.0949,130.6916,130.9391,9445.0
2021-11-24 15:00:00,142.89,143.89,142.88,143.56,21500.0,130.9757,131.8924,130.9666,131.5899,21500.0
2021-11-24 15:30:00,143.61,143.72,143.05,143.1,92627.0,131.6357,131.7365,131.1224,131.1682,92627.0
2021-11-26 09:30:00,140.02,140.42,138.3,139.08,88376.0,128.345,128.7117,126.7685,127.4834,88376.0
2021-11-26 10:00:00,139.04,140.05,138.32,139.99,32348.0,127.4468,128.3725,126.7868,128.3175,32348.0
2021-11-26 10:30:00,139.83,140.25,139.57,139.85,12599.0,128.1709,128.5559,127.9326,128.1892,12599.0
2021-11-26 11:00:00,139.81,139.91,138.99,139.44,16647.0,128.1525,128.2442,127.4009,127.8134,16647.0
2021-11-26 11:30:00,139.51,139.84,138.96,139.16,12573.0,127.8776,128.18,127.3734,127.5567,12573.0
2021-11-26 12:00:00,139.16,139.79,139.06,139.71,22152.0,127.5567,128.1342,127.4651,128.0609,22152.0
2021-11-26 12:30:00,139.71,140.24,138.96,139.59,43270.0,128.0609,128.5467,127.3734,127.9509,43270.0
2021-11-29 09:30:00,140.5,140.93,139.08,139.67,43021.0,128.785,129.1792,127.4834,128.0242,43021.0
2021-11-29 10:00:00,139.75,139.75,138.38,138.38,27904.0,128.0976,128.0976,126.8418,126.8418,27904.0
2021-11-29 10:30:00,138.47,138.93,138.13,138.84,19424.0,126.9243,127.3459,126.6126,127.2634,19424.0
2021-11-29 11:00:00,138.81,139.91,138.78,139.29,15242.0,127.2359,128.2442,127.2084,127.6759,15242.0
2021-11-29 11:30:00,139.39,139.72,139.23,139.63,15129.0,127.7676,128.0701,127.6209,127.9876,15129.0
2021-11-29 12:00:00,139.64,140.06,139.61,139.92,10596.0,127.9967,128.3817,127.9692,128.2534,10596.0
2021-11-29 12:30:00,139.99,140.46,139.99,140.26,17852.0,128.3175,128.7484,128.3175,128.565,17852.0
2021-11-29 13:00:00,140.25,140.36,139.93,140.14,9823.0,128.5559,128.6567,128.2625,128.455,9823.0
2021-11-29 13:30:00,140.18,140.33,139.86,140.23,8842.0,128.4917,128.6292,128.1984,128.5375,8842.0
2021-11-29 14:00:00,140.21,140.21,139.78,139.79,12491.0,128.5192,128.5192,128.1251,128.1342,12491.0
2021-11-29 14:30:00,139.86,139.94,139.72,139.82,11530.0,128.1984,128.2717,128.0701,128.1617,11530.0
2021-11-29 15:00:00,139.85,139.9,139.58,139.58,16247.0,128.1892,128.235,127.9417,127.9417,16247.0
2021-11-29 15:30:00,139.55,139.74,139.15,139.18,72078.0,127.9142,128.0884,127.5476,127.5751,72078.0
2021-11-30 09:30:00,138.64,138.64,136.41,136.5,74115.0,127.0801,127.0801,125.036,125.1185,74115.0
2021-11-30 10:00:00,136.4,137.34,136.26,137.34,106221.0,125.0269,125.8885,124.8986,125.8885,106221.0
2021-11-30 10:30:00,137.34,137.7,135.28,135.45,65077.0,125.8885,126.2185,124.0003,124.1561,65077.0
2021-11-30 11:00:00,135.41,136.27,134.92,135.76,37873.0,124.1194,124.9077,123.6703,124.4402,37873.0
2021-11-30 11:30:00,135.72,135.82,134.89,135.45,36320.0,124.4036,124.4952,123.6428,124.1561,36320.0
2021-11-30 12:00:00,135.39,135.6,134.57,135.44,30577.0,124.1011,124.2936,123.3495,124.1469,30577.0
2021-11-30 12:30:00,135.41,135.69,135.29,135.46,20920.0,124.1194,124.3761,124.0094,124.1653,20920.0
2021-11-30 13:00:00,135.56,135.62,134.89,135.17,28249.0,124.2569,124.3119,123.6428,123.8994,28249.0
2021-11-30 13:30:00,135.18,135.46,135.15,135.25,34631.0,123.9086,124.1653,123.8811,123.9728,34631.0
2021-11-30 14:00:00,135.22,135.33,134.86,134.88,70520.0,123.9453,124.0461,123.6153,123.6336,70520.0
2021-11-30 14:30:00,134.84,134.97,134.26,134.36,19925.0,123.597,123.7161,123.0653,123.157,19925.0
2021-11-30 15:00:00,134.4,134.62,134.2,134.2,42860.0,123.1936,123.3953,123.0103,123.0103,42860.0
2021-11-30 15:30:00,134.29,134.77,132.29,133.46,340643.0,123.0928,123.5328,121.2596,122.332,340643.0
2021-12-01 09:30:00,135.37,136.47,134.04,136.37,79937.0,124.0828,125.091,122.8637,124.9994,79937.0
2021-12-01 10:00:00,136.47,137.58,136.31,136.88,127239.0,125.091,126.1085,124.9444,125.4669,127239.0
2021-12-01 10:30:00,136.87,137.78,136.1,137.72,99450.0,125.4577,126.2918,124.7519,126.2368,99450.0
2021-12-01 11:00:00,137.88,137.88,136.79,136.87,45721.0,126.3835,126.3835,125.3844,125.4577,45721.0
2021-12-01 11:30:00,136.93,137.08,136.52,136.96,69519.0,125.5127,125.6502,125.1369,125.5402,69519.0
2021-12-01 12:00:00,136.97,137.9,136.86,137.25,48276.0,125.5494,126.4018,125.4485,125.806,48276.0
2021-12-01 12:30:00,137.25,137.29,136.0,136.05,36254.0,125.806,125.8427,124.6602,124.7061,36254.0
2021-12-01 13:00:00,136.08,136.31,135.39,135.6,32410.0,124.7336,124.9444,124.1011,124.2936,32410.0
2021-12-01 13:30:00,135.67,135.73,134.96,135.38,31611.0,124.3577,124.4127,123.7069,124.0919,31611.0
2021-12-01 14:00:00,135.22,135.43,134.43,135.12,30987.0,123.9453,124.1378,123.2211,123.8536,30987.0
2021-12-01 14:30:00,135.05,135.24,134.46,134.73,33896.0,123.7894,123.9636,123.2486,123.4961,33896.0
2021-12-01 15:00:00,134.76,134.79,133.28,133.52,41977.0,123.5236,123.5511,122.167,122.387,41977.0
2021-12-01 15:30:00,133.44,134.04,132.23,132.26,145160.0,122.3137,122.8637,121.2046,121.2321,145160.0
2021-12-02 09:30:00,132.62,134.09,132.57,133.54,67404.0,121.5621,122.9095,121.5162,122.4053,67404.0
2021-12-02 10:00:00,133.74,133.84,132.85,133.21,57008.0,122.5887,122.6803,121.7729,122.1029,57008.0
2021-12-02 10:30:00,133.23,133.58,132.42,133.14,42628.0,122.1212,122.442,121.3787,122.0387,42628.0
2021-12-02 11:00:00,133.13,133.85,132.96,133.63,60602.0,122.0295,122.6895,121.8737,122.4878,60602.0
2021-12-02 11:30:00,133.59,133.92,132.63,133.58,46667.0,122.4512,122.7537,121.5712,122.442,46667.0
2021-12-02 12:00:00,133.53,134.39,133.52,134.34,27865.0,122.3962,123.1845,122.387,123.1386,27865.0
2021-12-02 12:30:00,134.3,134.67,134.09,134.24,32107.0,123.102,123.4411,122.9095,123.047,32107.0
2021-12-02 13:00:00,134.18,134.4,133.91,133.96,25004.0,122.992,123.1936,122.7445,122.7903,25004.0
2021-12-02 13:30:00,134.06,134.54,133.94,134.45,31373.0,122.882,123.322,122.772,123.2395,31373.0
2021-12-02 14:00:00,134.45,134.49,133.98,134.28,46593.0,123.2395,123.2761,122.8087,123.0836,46593.0
2021-12-02 14:30:00,134.26,134.34,133.78,134.14,45269.0,123.0653,123.1386,122.6253,122.9553,45269.0
2021-12-02 15:00:00,134.18,134.29,133.75,134.0,54214.0,122.992,123.0928,122.5978,122.827,54214.0
2021-12-02 15:30:00,134.05,134.44,133.63,134.05,128181.0,122.8728,123.2303,122.4878,122.8728,128181.0
2021-12-03 09:30:00,134.13,136.04,134.13,135.3,68484.0,122.9462,124.6969,122.9462,124.0186,68484.0
2021-12-03 10:00:00,135.3,135.92,134.72,135.44,49785.0,124.0186,124.5869,123.487,124.1469,49785.0
2021-12-03 10:30:00,135.33,135.41,133.71,134.65,48903.0,124.0461,124.1194,122.5612,123.4228,48903.0
2021-12-03 11:00:00,134.47,135.19,134.0,135.11,25637.0,123.2578,123.9178,122.827,123.8444,25637.0
2021-12-03 11:30:00,135.01,135.41,134.42,134.8,23592.0,123.7528,124.1194,123.212,123.5603,23592.0
2021-12-03 12:00:00,134.78,135.36,134.41,135.14,18028.0,123.542,124.0736,123.2028,123.8719,18028.0
2021-12-03 12:30:00,135.16,135.66,134.7,134.99,20471.0,123.8903,124.3486,123.4686,123.7344,20471.0
2021-12-03 13:00:00,134.97,135.52,134.75,135.16,18340.0,123.7161,124.2203,123.5145,123.8903,18340.0
2021-12-03 13:30:00,135.21,135.21,134.67,134.74,15511.0,123.9361,123.9361,123.4411,123.5053,15511.0
2021-12-03 14:00:00,134.8,135.19,134.66,134.97,21022.0,123.5603,123.9178,123.432,123.7161,21022.0
2021-12-03 14:30:00,134.98,135.11,134.62,134.92,20847.0,123.7253,123.8444,123.3953,123.6703,20847.0
2021-12-03 15:00:00,134.75,135.36,134.67,135.16,30347.0,123.5145,124.0736,123.4411,123.8903,30347.0
2021-12-03 15:30:00,135.18,135.45,134.67,135.07,157326.0,123.9086,124.1561,123.4411,123.8078,157326.0
2021-12-06 09:30:00,135.7,136.0,133.56,134.17,37795.0,124.3852,124.6602,122.4237,122.9828,37795.0
2021-12-06 10:00:00,134.4,134.69,134.1,134.38,92493.0,123.1936,123.4595,122.9187,123.1753,92493.0
2021-12-06 10:30:00,134.39,134.5,133.65,133.71,109362.0,123.1845,123.2853,122.5062,122.5612,109362.0
2021-12-06 11:00:00,133.76,134.37,133.61,134.33,73981.0,122.607,123.1661,122.4695,123.1295,73981.0
2021-12-06 11:30:00,134.32,135.18,134.32,134.52,13109.0,123.1203,123.9086,123.1203,123.3036,13109.0
2021-12-06 12:00:00,134.53,135.22,134.43,135.09,15705.0,123.3128,123.9453,123.2211,123.8261,15705.0
2021-12-06 12:30:00,135.07,135.23,134.69,134.92,19397.0,123.8078,123.9544,123.4595,123.6703,19397.0
2021-12-06 13:00:00,134.93,135.27,134.71,135.1,20119.0,123.6794,123.9911,123.4778,123.8353,20119.0
2021-12-06 13:30:00,135.12,135.23,134.9,134.97,22852.0,123.8536,123.9544,123.6519,123.7161,22852.0
2021-12-06 14:00:00,134.92,135.42,134.83,135.25,88437.0,123.6703,124.1286,123.5878,123.9728,88437.0
2021-12-06 14:30:00,135.27,135.58,134.71,134.9,43458.0,123.9911,124.2752,123.4778,123.6519,43458.0
2021-12-06 15:00:00,134.87,134.87,134.28,134.59,31082.0,123.6244,123.6244,123.0836,123.3678,31082.0
2021-12-06 15:30:00,134.61,134.85,133.9,133.99,157489.0,123.3861,123.6061,122.7353,122.8178,157489.0
2021-12-07 09:30:00,136.0,136.63,134.81,136.16,52860.0,124.6602,125.2377,123.5695,124.8069,52860.0
2021-12-07 10:00:00,136.27,136.27,135.47,135.86,64245.0,124.9077,124.9077,124.1744,124.5319,64245.0
2021-12-07 10:30:00,135.92,137.37,135.9,137.36,36001.0,124.5869,125.916,124.5686,125.9068,36001.0
2021-12-07 11:00:00,137.46,138.67,137.46,138.52,39045.0,125.9985,127.1076,125.9985,126.9701,39045.0
2021-12-07 11:30:00,138.58,138.79,137.95,138.07,34251.0,127.0251,127.2176,126.4476,126.5576,34251.0
2021-12-07 12:00:00,137.99,138.28,137.44,138.27,26008.0,126.4843,126.7501,125.9802,126.741,26008.0
2021-12-07 12:30:00,138.27,138.57,137.45,137.5,88988.0,126.741,127.0159,125.9893,126.0352,88988.0
2021-12-07 13:00:00,137.5,137.75,137.32,137.5,29107.0,126.0352,126.2643,125.8702,126.0352,29107.0
2021-12-07 13:30:00,137.5,137.95,137.22,137.46,28224.0,126.0352,126.4476,125.7785,125.9985,28224.0
2021-12-07 14:00:00,137.53,137.71,137.38,137.59,16905.0,126.0627,126.2276,125.9252,126.1177,16905.0
2021-12-07 14:30:00,137.57,137.66,137.27,137.54,26239.0,126.0993,126.1818,125.8243,126.0718,26239.0
2021-12-07 15:00:00,137.54,137.54,137.16,137.22,38721.0,126.0718,126.0718,125.7235,125.7785,38721.0
2021-12-07 15:30:00,137.21,137.33,136.41,136.44,186032.0,125.7693,125.8793,125.036,125.0635,186032.0
2021-12-08 09:30:00,136.61,137.91,136.61,137.25,44620.0,125.2194,126.411,125.2194,125.806,44620.0
2021-12-08 10:00:00,137.1,138.4,137.1,137.71,46987.0,125.6685,126.8601,125.6685,126.2276,46987.0
2021-12-08 10:30:00,137.66,138.04,137.53,137.74,19764.0,126.1818,126.5301,126.0627,126.2551,19764.0
2021-12-08 11:00:00,137.7,138.83,137.7,138.83,27294.0,126.2185,127.2543,126.2185,127.2543,27294.0
2021-12-08 11:30:00,138.86,138.86,138.34,138.52,14976.0,127.2818,127.2818,126.8051,126.9701,14976.0
2021-12-08 12:00:00,138.53,138.59,138.14,138.43,8272.0,126.9793,127.0343,126.6218,126.8876,8272.0
2021-12-08 12:30:00,138.39,138.44,138.17,138.24,9007.0,126.8509,126.8968,126.6493,126.7135,9007.0
2021-12-08 13:00:00,138.32,139.31,138.26,139.31,11460.0,126.7868,127.6942,126.7318,127.6942,11460.0
2021-12-08 13:30:00,139.21,139.21,138.46,138.56,18435.0,127.6026,127.6026,126.9151,127.0068,18435.0
2021-12-08 14:00:00,138.56,138.98,138.56,138.91,15973.0,127.0068,127.3918,127.0068,127.3276,15973.0
2021-12-08 14:30:00,138.96,139.0,138.57,138.71,8291.0,127.3734,127.4101,127.0159,127.1443,8291.0
2021-12-08 15:00:00,138.71,139.19,138.66,139.06,21934.0,127.1443,127.5842,127.0984,127.4651,21934.0
2021-12-08 15:30:00,139.02,139.49,138.81,138.95,73995.0,127.4284,127.8592,127.2359,127.3643,73995.0
2021-12-09 09:30:00,139.24,139.24,137.34,137.34,18893.0,127.6301,127.6301,125.8885,125.8885,18893.0
2021-12-09 10:00:00,137.56,138.02,137.22,137.59,12441.0,126.0902,126.5118,125.7785,126.1177,12441.0
2021-12-09 10:30:00,137.8,137.8,137.05,137.05,8698.0,126.3101,126.3101,125.6227,125.6227,8698.0
2021-12-09 11:00:00,137.1,137.12,136.61,137.04,13009.0,125.6685,125.6868,125.2194,125.6135,13009.0
2021-12-09 11:30:00,137.25,137.57,136.73,136.74,19605.0,125.806,126.0993,125.3294,125.3385,19605.0
2021-12-09 12:00:00,136.72,136.85,136.54,136.63,14906.0,125.3202,125.4394,125.1552,125.2377,14906.0
2021-12-09 12:30:00,136.64,136.83,136.44,136.44,8358.0,125.2469,125.421,125.0635,125.0635,8358.0
2021-12-09 13:00:00,136.41,136.44,136.2,136.38,8411.0,125.036,125.0635,124.8436,125.0085,8411.0
2021-12-09 13:30:00,136.39,136.62,136.39,136.6,8611.0,125.0177,125.2285,125.0177,125.2102,8611.0
2021-12-09 14:00:00,136.55,136.62,136.3,136.35,8631.0,125.1644,125.2285,124.9352,124.981,8631.0
2021-12-09 14:30:00,136.29,136.39,135.7,135.87,18767.0,124.926,125.0177,124.3852,124.5411,18767.0
2021-12-09 15:00:00,135.87,136.24,135.8,135.94,28419.0,124.5411,124.8802,124.4769,124.6052,28419.0
2021-12-09 15:30:00,136.0,136.09,135.26,135.37,104046.0,124.6602,124.7427,123.9819,124.0828,104046.0
2021-12-10 09:30:00,137.0,137.16,135.96,136.0,35080.0,125.5768,125.7235,124.6236,124.6602,35080.0
2021-12-10 10:00:00,136.09,137.38,136.09,136.83,19304.0,124.7427,125.9252,124.7427,125.421,19304.0
2021-12-10 10:30:00,136.96,137.02,136.22,136.42,18771.0,125.5402,125.5952,124.8619,125.0452,18771.0
2021-12-10 11:00:00,136.45,136.65,136.32,136.44,22232.0,125.0727,125.256,124.9535,125.0635,22232.0
2021-12-10 11:30:00,136.46,137.33,136.45,137.32,22663.0,125.0819,125.8793,125.0727,125.8702,22663.0
2021-12-10 12:00:00,137.25,137.51,137.19,137.25,10899.0,125.806,126.0443,125.751,125.806,10899.0
2021-12-10 12:30:00,137.25,137.3,137.02,137.05,10092.0,125.806,125.8518,125.5952,125.6227,10092.0
2021-12-10 13:00:00,136.97,137.14,136.69,136.69,8706.0,125.5494,125.7052,125.2927,125.2927,8706.0
2021-12-10 13:30:00,136.67,136.75,136.36,136.51,9337.0,125.2744,125.3477,124.9902,125.1277,9337.0
2021-12-10 14:00:00,136.58,136.58,136.17,136.2,11487.0,125.1919,125.1919,124.8161,124.8436,11487.0
2021-12-10 14:30:00,136.27,136.39,136.03,136.03,12419.0,124.9077,125.0177,124.6877,124.6877,12419.0
2021-12-10 15:00:00,136.09,136.1,135.7,135.99,25047.0,124.7427,124.7519,124.3852,124.6511,25047.0
2021-12-10 15:30:00,135.99,136.45,135.9,136.14,191454.0,124.6511,125.0727,124.5686,124.7886,191454.0
2021-12-13 09:30:00,135.59,136.89,135.29,136.19,40134.0,124.2844,125.476,124.0094,124.8344,40134.0
2021-12-13 10:00:00,136.3,136.75,135.98,135.98,13849.0,124.9352,125.3477,124.6419,124.6419,13849.0
2021-12-13 10:30:00,135.92,136.06,135.14,135.53,34572.0,124.5869,124.7152,123.8719,124.2294,34572.0
2021-12-13 11:00:00,135.45,135.94,135.37,135.5,33631.0,124.1561,124.6052,124.0828,124.2019,33631.0
2021-12-13 11:30:00,135.46,136.01,135.39,135.59,18260.0,124.1653,124.6694,124.1011,124.2844,18260.0
2021-12-13 12:00:00,135.47,135.65,135.3,135.58,9368.0,124.1744,124.3394,124.0186,124.2752,9368.0
2021-12-13 12:30:00,135.54,135.78,135.26,135.26,11223.0,124.2386,124.4586,123.9819,123.9819,11223.0
2021-12-13 13:00:00,135.28,135.54,135.16,135.5,5834.0,124.0003,124.2386,123.8903,124.2019,5834.0
2021-12-13 13:30:00,135.5,135.86,135.23,135.77,20257.0,124.2019,124.5319,123.9544,124.4494,20257.0
2021-12-13 14:00:00,135.72,135.95,135.6,135.78,12919.0,124.4036,124.6144,124.2936,124.4586,12919.0
2021-12-13 14:30:00,135.76,135.8,135.25,135.43,14014.0,124.4402,124.4769,123.9728,124.1378,14014.0
2021-12-13 15:00:00,135.44,135.64,135.08,135.09,17727.0,124.1469,124.3302,123.8169,123.8261,17727.0
2021-12-13 15:30:00,135.2,135.69,134.55,134.73,108300.0,123.9269,124.3761,123.3311,123.4961,108300.0
2021-12-14 09:30:00,133.2,134.62,133.01,134.4,43643.0,122.7036,124.0117,122.5285,123.809,43643.0
2021-12-14 10:00:00,134.36,134.44,133.44,133.87,41395.0,123.7722,123.8459,122.9247,123.3208,41395.0
2021-12-14 10:30:00,133.92,133.98,133.0,133.22,15430.0,123.3668,123.4221,122.5193,122.722,15430.0
2021-12-14 11:00:00,133.18,133.79,133.1,133.77,23423.0,122.6851,123.2471,122.6115,123.2287,23423.0
2021-12-14 11:30:00,133.7,134.07,133.46,133.46,29156.0,123.1642,123.505,122.9431,122.9431,29156.0
2021-12-14 12:00:00,133.59,133.83,133.41,133.83,13911.0,123.0628,123.2839,122.897,123.2839,13911.0
2021-12-14 12:30:00,134.0,134.02,133.57,133.8,16918.0,123.4405,123.459,123.0444,123.2563,16918.0
2021-12-14 13:00:00,133.75,133.96,133.58,133.74,15908.0,123.2102,123.4037,123.0536,123.201,15908.0
2021-12-14 13:30:00,133.74,133.85,133.45,133.55,36473.0,123.201,123.3024,122.9339,123.026,36473.0
2021-12-14 14:00:00,133.62,133.87,133.43,133.79,33093.0,123.0905,123.3208,122.9154,123.2471,33093.0
2021-12-14 14:30:00,133.78,134.11,133.66,133.97,29213.0,123.2379,123.5419,123.1273,123.4129,29213.0
2021-12-14 15:00:00,134.11,134.16,133.87,133.97,18309.0,123.5419,123.5879,123.3208,123.4129,18309.0
2021-12-14 15:30:00,133.92,134.6,133.84,134.19,159202.0,123.3668,123.9932,123.2931,123.6156,159202.0
2021-12-15 09:30:00,134.69,135.0,133.98,134.14,23128.0,124.0762,124.3617,123.4221,123.5695,23128.0
2021-12-15 10:00:00,134.22,134.99,134.11,134.64,17727.0,123.6432,124.3525,123.5419,124.0301,17727.0
2021-12-15 10:30:00,134.69,134.83,133.85,134.21,16804.0,124.0762,124.2051,123.3024,123.634,16804.0
2021-12-15 11:00:00,134.13,134.37,133.32,133.4,16447.0,123.5603,123.7814,122.8141,122.8878,16447.0
2021-12-15 11:30:00,133.46,133.74,133.21,133.29,12152.0,122.9431,123.201,122.7128,122.7865,12152.0
2021-12-15 12:00:00,133.36,133.44,132.95,133.28,9654.0,122.851,122.9247,122.4733,122.7773,9654.0
2021-12-15 12:30:00,133.27,133.39,133.17,133.26,9912.0,122.7681,122.8786,122.6759,122.7588,9912.0
2021-12-15 13:00:00,133.14,133.3,132.98,133.0,9694.0,122.6483,122.7957,122.5009,122.5193,9694.0
2021-12-15 13:30:00,133.01,133.39,133.01,133.36,9831.0,122.5285,122.8786,122.5285,122.851,9831.0
2021-12-15 14:00:00,133.39,134.02,132.85,133.01,49235.0,122.8786,123.459,122.3812,122.5285,49235.0
2021-12-15 14:30:00,133.09,133.9,133.08,133.62,23199.0,122.6022,123.3484,122.593,123.0905,23199.0
2021-12-15 15:00:00,133.62,135.09,133.62,135.02,24033.0,123.0905,124.4446,123.0905,124.3802,24033.0
2021-12-15 15:30:00,135.23,135.62,134.79,135.43,113959.0,124.5736,124.9329,124.1683,124.7578,113959.0
2021-12-16 09:30:00,135.07,135.82,135.07,135.57,51031.0,124.4262,125.1171,124.4262,124.8868,51031.0
2021-12-16 10:00:00,135.55,135.99,135.34,135.81,25208.0,124.8684,125.2737,124.6749,125.1079,25208.0
2021-12-16 10:30:00,135.8,136.55,135.79,136.08,25741.0,125.0987,125.7896,125.0895,125.3566,25741.0
2021-12-16 11:00:00,136.0,136.63,135.94,136.42,16630.0,125.2829,125.8633,125.2277,125.6698,16630.0
2021-12-16 11:30:00,136.43,136.48,135.71,135.73,13429.0,125.679,125.7251,125.0158,125.0342,13429.0
2021-12-16 12:00:00,135.81,135.86,135.35,135.68,13739.0,125.1079,125.154,124.6841,124.9881,13739.0
2021-12-16 12:30:00,135.55,135.6,134.86,135.03,9920.0,124.8684,124.9144,124.2328,124.3894,9920.0
2021-12-16 13:00:00,135.02,135.5,135.02,135.3,6751.0,124.3802,124.8223,124.3802,124.6381,6751.0
2021-12-16 13:30:00,135.33,135.33,134.86,134.87,13954.0,124.6657,124.6657,124.2328,124.242,13954.0
2021-12-16 14:00:00,134.9,135.09,134.68,134.77,14620.0,124.2696,124.4446,124.0669,124.1499,14620.0
2021-12-16 14:30:00,134.8,134.8,134.02,134.33,14769.0,124.1775,124.1775,123.459,123.7445,14769.0
2021-12-16 15:00:00,134.35,134.7,134.02,134.52,13825.0,123.763,124.0854,123.459,123.9196,13825.0
2021-12-16 15:30:00,134.64,135.0,134.05,134.32,87785.0,124.0301,124.3617,123.4866,123.7353,87785.0
2021-12-17 09:30:00,133.81,134.0,132.73,133.77,104140.0,123.2655,123.4405,122.2706,123.2287,104140.0
2021-12-17 10:00:00,133.55,133.59,132.54,132.94,106922.0,123.026,123.0628,122.0956,122.4641,106922.0
2021-12-17 10:30:00,133.09,134.37,132.91,133.99,37146.0,122.6022,123.7814,122.4364,123.4313,37146.0
2021-12-17 11:00:00,134.03,134.27,133.38,134.2,84889.0,123.4682,123.6893,122.8694,123.6248,84889.0
2021-12-17 11:30:00,134.18,134.22,132.26,132.71,43164.0,123.6063,123.6432,121.8376,122.2522,43164.0
2021-12-17 12:00:00,132.64,133.06,132.27,132.78,62546.0,122.1877,122.5746,121.8469,122.3167,62546.0
2021-12-17 12:30:00,132.72,133.57,132.58,133.46,31867.0,122.2614,123.0444,122.1324,122.9431,31867.0
2021-12-17 13:00:00,133.38,133.68,133.0,133.12,22320.0,122.8694,123.1457,122.5193,122.6299,22320.0
2021-12-17 13:30:00,133.16,133.63,133.09,133.42,38250.0,122.6667,123.0997,122.6022,122.9062,38250.0
2021-12-17 14:00:00,133.4,133.86,133.3,133.65,39274.0,122.8878,123.3116,122.7957,123.1181,39274.0
2021-12-17 14:30:00,133.62,133.69,133.47,133.57,52557.0,123.0905,123.155,122.9523,123.0444,52557.0
2021-12-17 15:00:00,133.56,133.9,133.33,133.41,31698.0,123.0352,123.3484,122.8233,122.897,31698.0
2021-12-17 15:30:00,133.44,133.57,132.14,132.25,187270.0,122.9247,123.0444,121.7271,121.8284,187270.0
2021-12-20 09:30:00,130.69,130.79,129.83,130.59,38932.0,120.3914,120.4835,119.5991,120.2992,38932.0
2021-12-20 10:00:00,130.55,130.7,129.73,130.0,83415.0,120.2624,120.4006,119.507,119.7557,83415.0
2021-12-20 10:30:00,129.9,130.02,128.92,129.17,42668.0,119.6636,119.7742,118.7608,118.9911,42668.0
2021-12-20 11:00:00,129.06,129.27,128.67,128.84,33449.0,118.8898,119.0833,118.5305,118.6871,33449.0
2021-12-20 11:30:00,128.78,129.21,128.65,128.81,27128.0,118.6319,119.028,118.5121,118.6595,27128.0
2021-12-20 12:00:00,128.79,129.04,128.6,128.6,16255.0,118.6411,118.8714,118.4661,118.4661,16255.0
2021-12-20 12:30:00,128.5,128.63,128.15,128.27,22847.0,118.3739,118.4937,118.0515,118.1621,22847.0
2021-12-20 13:00:00,128.16,128.61,128.15,128.19,28155.0,118.0607,118.4753,118.0515,118.0884,28155.0
2021-12-20 13:30:00,128.24,128.69,128.04,128.34,24872.0,118.1344,118.549,117.9502,118.2266,24872.0
2021-12-20 14:00:00,128.47,128.74,128.26,128.41,26171.0,118.3463,118.595,118.1529,118.291,26171.0
2021-12-20 14:30:00,128.37,128.44,128.03,128.31,31535.0,118.2542,118.3187,117.941,118.1989,31535.0
2021-12-20 15:00:00,128.37,129.22,128.32,129.16,54461.0,118.2542,119.0372,118.2081,118.9819,54461.0
2021-12-20 15:30:00,129.08,129.32,128.7,129.3,92365.0,118.9082,119.1293,118.5582,119.1109,92365.0
2021-12-21 09:30:00,130.31,131.81,130.31,131.67,30135.0,120.0413,121.4231,120.0413,121.2941,30135.0
2021-12-21 10:00:00,131.56,132.29,131.2,132.0,33783.0,121.1928,121.8653,120.8612,121.5981,33783.0
2021-12-21 10:30:00,131.99,132.13,130.96,131.58,29473.0,121.5889,121.7179,120.6401,121.2112,29473.0
2021-12-21 11:00:00,131.64,132.29,131.64,132.21,18041.0,121.2665,121.8653,121.2665,121.7916,18041.0
2021-12-21 11:30:00,132.22,132.68,132.12,132.61,27241.0,121.8008,122.2245,121.7087,122.1601,27241.0
2021-12-21 12:00:00,132.67,133.03,132.67,132.73,14711.0,122.2153,122.547,122.2153,122.2706,14711.0
2021-12-21 12:30:00,132.71,133.01,132.67,132.94,16811.0,122.2522,122.5285,122.2153,122.4641,16811.0
2021-12-21 13:00:00,132.97,132.98,132.73,132.98,15448.0,122.4917,122.5009,122.2706,122.5009,15448.0
2021-12-21 13:30:00,133.01,133.01,132.78,132.93,16143.0,122.5285,122.5285,122.3167,122.4548,16143.0
2021-12-21 14:00:00,132.89,133.0,132.55,132.59,19740.0,122.418,122.5193,122.1048,122.1416,19740.0
2021-12-21 14:30:00,132.67,132.92,132.52,132.89,17496.0,122.2153,122.4456,122.0772,122.418,17496.0
2021-12-21 15:00:00,132.88,133.0,132.65,132.82,20165.0,122.4088,122.5193,122.1969,122.3535,20165.0
2021-12-21 15:30:00,132.82,132.96,132.32,132.86,85734.0,122.3535,122.4825,121.8929,122.3904,85734.0
2021-12-22 09:30:00,132.1,133.86,132.1,133.44,24376.0,121.6903,123.3116,121.6903,122.9247,24376.0
2021-12-22 10:00:00,133.53,133.72,133.31,133.72,18489.0,123.0076,123.1826,122.8049,123.1826,18489.0
2021-12-22 10:30:00,133.63,134.31,133.49,134.16,24594.0,123.0997,123.7261,122.9707,123.5879,24594.0
2021-12-22 11:00:00,134.22,134.23,133.53,133.58,16893.0,123.6432,123.6524,123.0076,123.0536,16893.0
2021-12-22 11:30:00,133.64,133.82,133.58,133.66,6779.0,123.1089,123.2747,123.0536,123.1273,6779.0
2021-12-22 12:00:00,133.69,133.81,133.04,133.21,13546.0,123.155,123.2655,122.5562,122.7128,13546.0
2021-12-22 12:30:00,133.19,133.6,133.12,133.57,8476.0,122.6944,123.0721,122.6299,123.0444,8476.0
2021-12-22 13:00:00,133.47,133.7,133.41,133.68,11440.0,122.9523,123.1642,122.897,123.1457,11440.0
2021-12-22 13:30:00,133.6,133.83,133.45,133.59,10297.0,123.0721,123.2839,122.9339,123.0628,10297.0
2021-12-22 14:00:00,133.56,133.66,133.24,133.36,13287.0,123.0352,123.1273,122.7404,122.851,13287.0
2021-12-22 14:30:00,133.42,133.76,133.36,133.76,9518.0,122.9062,123.2194,122.851,123.2194,9518.0
2021-12-22 15:00:00,133.72,133.93,133.53,133.56,14864.0,123.1826,123.376,123.0076,123.0352,14864.0
2021-12-22 15:30:00,133.58,134.2,133.55,134.06,68763.0,123.0536,123.6248,123.026,123.4958,68763.0
2021-12-23 09:30:00,134.63,135.44,134.37,134.76,16048.0,124.0209,124.7671,123.7814,124.1406,16048.0
2021-12-23 10:00:00,134.8,134.99,134.58,134.79,15470.0,124.1775,124.3525,123.9748,124.1683,15470.0
2021-12-23 10:30:00,134.8,135.06,134.69,134.89,16824.0,124.1775,124.417,124.0762,124.2604,16824.0
2021-12-23 11:00:00,134.96,134.96,134.65,134.7,8064.0,124.3249,124.3249,124.0393,124.0854,8064.0
2021-12-23 11:30:00,134.79,135.11,134.79,134.88,8830.0,124.1683,124.4631,124.1683,124.2512,8830.0
2021-12-23 12:00:00,134.88,134.92,134.55,134.56,12064.0,124.2512,124.288,123.9472,123.9564,12064.0
2021-12-23 12:30:00,134.46,134.69,134.41,134.53,10612.0,123.8643,124.0762,123.8182,123.9288,10612.0
2021-12-23 13:00:00,134.5,134.66,134.41,134.58,14488.0,123.9011,124.0485,123.8182,123.9748,14488.0
2021-12-23 13:30:00,134.6,134.78,134.49,134.78,10140.0,123.9932,124.1591,123.8919,124.1591,10140.0
2021-12-23 14:00:00,134.77,135.07,134.75,134.85,20760.0,124.1499,124.4262,124.1314,124.2235,20760.0
2021-12-23 14:30:00,134.83,135.01,134.73,134.91,7954.0,124.2051,124.3709,124.113,124.2788,7954.0
2021-12-23 15:00:00,134.95,134.97,134.76,134.8,11428.0,124.3157,124.3341,124.1406,124.1775,11428.0
2021-12-23 15:30:00,134.78,135.02,134.42,134.48,37376.0,124.1591,124.3802,123.8274,123.8827,37376.0
2021-12-27 09:30:00,135.0,135.07,134.35,134.53,16845.0,124.3617,124.4262,123.763,123.9288,16845.0
2021-12-27 10:00:00,134.83,135.19,134.71,135.19,10792.0,124.2051,124.5368,124.0946,124.5368,10792.0
2021-12-27 10:30:00,135.2,135.2,134.72,135.17,13746.0,124.546,124.546,124.1038,124.5183,13746.0
2021-12-27 11:00:00,135.2,135.48,135.17,135.41,6647.0,124.546,124.8039,124.5183,124.7394,6647.0
2021-12-27 11:30:00,135.51,135.51,135.17,135.42,5370.0,124.8315,124.8315,124.5183,124.7486,5370.0
2021-12-27 12:00:00,135.41,135.71,135.36,135.66,7800.0,124.7394,125.0158,124.6934,124.9697,7800.0
2021-12-27 12:30:00,135.56,135.58,135.25,135.39,8142.0,124.8776,124.896,124.592,124.721,8142.0
2021-12-27 13:00:00,135.38,135.5,135.24,135.43,2960.0,124.7118,124.8223,124.5828,124.7578,2960.0
2021-12-27 13:30:00,135.39,135.58,135.3,135.53,4640.0,124.721,124.896,124.6381,124.85,4640.0
2021-12-27 14:00:00,135.57,136.07,135.49,136.03,16059.0,124.8868,125.3474,124.8131,125.3106,16059.0
2021-12-27 14:30:00,135.97,136.05,135.56,135.65,8179.0,125.2553,125.329,124.8776,124.9605,8179.0
2021-12-27 15:00:00,135.65,135.66,135.29,135.53,9722.0,124.9605,124.9697,124.6289,124.85,9722.0
2021-12-27 15:30:00,135.53,135.96,135.4,135.95,37755.0,124.85,125.2461,124.7302,125.2369,37755.0
2021-12-28 09:30:00,136.21,136.77,136.0,136.36,15698.0,125.4764,125.9922,125.2829,125.6146,15698.0
2021-12-28 10:00:00,136.34,136.4,135.48,135.77,16392.0,125.5961,125.6514,124.8039,125.0711,16392.0
2021-12-28 10:30:00,135.83,136.35,135.32,135.32,17005.0,125.1263,125.6053,124.6565,124.6565,17005.0
2021-12-28 11:00:00,135.3,135.62,135.09,135.62,18142.0,124.6381,124.9329,124.4446,124.9329,18142.0
2021-12-28 11:30:00,135.64,136.25,135.63,136.16,18570.0,124.9513,125.5132,124.9421,125.4303,18570.0
2021-12-28 12:00:00,136.12,136.18,135.82,135.89,11723.0,125.3935,125.4487,125.1171,125.1816,11723.0
2021-12-28 12:30:00,135.88,136.2,135.75,136.14,17695.0,125.1724,125.4672,125.0526,125.4119,17695.0
2021-12-28 13:00:00,136.05,136.28,135.82,135.86,12598.0,125.329,125.5409,125.1171,125.154,12598.0
2021-12-28 13:30:00,135.86,136.0,135.77,136.0,13287.0,125.154,125.2829,125.0711,125.2829,13287.0
2021-12-28 14:00:00,135.87,135.9,135.34,135.76,9770.0,125.1632,125.1908,124.6749,125.0618,9770.0
2021-12-28 14:30:00,135.71,135.88,135.64,135.79,8343.0,125.0158,125.1724,124.9513,125.0895,8343.0
2021-12-28 15:00:00,135.67,135.91,135.67,135.91,9242.0,124.9789,125.2,124.9789,125.2,9242.0
2021-12-28 15:30:00,135.87,136.05,135.6,135.77,50915.0,125.1632,125.329,124.9144,125.0711,50915.0
2021-12-29 09:30:00,135.99,136.31,135.23,136.31,16408.0,125.2737,125.5685,124.5736,125.5685,16408.0
2021-12-29 10:00:00,136.16,136.55,135.86,135.91,23248.0,125.4303,125.7896,125.154,125.2,23248.0
2021-12-29 10:30:00,136.01,136.14,135.86,136.01,15299.0,125.2921,125.4119,125.154,125.2921,15299.0
2021-12-29 11:00:00,136.02,136.43,135.99,136.4,11667.0,125.3014,125.679,125.2737,125.6514,11667.0
2021-12-29 11:30:00,136.43,136.69,136.13,136.19,8405.0,125.679,125.9186,125.4027,125.458,8405.0
2021-12-29 12:00:00,136.05,136.23,136.04,136.11,8790.0,125.329,125.4948,125.3198,125.3843,8790.0
2021-12-29 12:30:00,136.04,136.28,136.03,136.21,6058.0,125.3198,125.5409,125.3106,125.4764,6058.0
2021-12-29 13:00:00,136.16,136.41,136.1,136.29,7138.0,125.4303,125.6606,125.375,125.5501,7138.0
2021-12-29 13:30:00,136.3,136.46,136.27,136.42,7087.0,125.5593,125.7067,125.5317,125.6698,7087.0
2021-12-29 14:00:00,136.41,136.42,136.18,136.19,13975.0,125.6606,125.6698,125.4487,125.458,13975.0
2021-12-29 14:30:00,136.23,136.38,136.06,136.38,7373.0,125.4948,125.633,125.3382,125.633,7373.0
2021-12-29 15:00:00,136.32,136.49,136.3,136.47,9307.0,125.5777,125.7343,125.5593,125.7159,9307.0
2021-12-29 15:30:00,136.47,136.67,135.83,136.07,71183.0,125.7159,125.9001,125.1263,125.3474,71183.0
2021-12-30 09:30:00,136.78,137.23,136.02,137.23,12833.0,126.0015,126.416,125.3014,126.416,12833.0
2021-12-30 10:00:00,137.08,137.71,137.0,137.48,13232.0,126.2778,126.8582,126.2041,126.6463,13232.0
2021-12-30 10:30:00,137.49,137.79,136.84,136.92,14752.0,126.6555,126.9319,126.0567,126.1304,14752.0
2021-12-30 11:00:00,136.9,137.2,136.79,136.97,8090.0,126.112,126.3884,126.0107,126.1765,8090.0
2021-12-30 11:30:00,137.08,137.35,136.99,137.35,12124.0,126.2778,126.5265,126.1949,126.5265,12124.0
2021-12-30 12:00:00,137.29,137.39,136.96,137.03,6934.0,126.4713,126.5634,126.1673,126.2318,6934.0
2021-12-30 12:30:00,137.11,137.4,137.11,137.38,7980.0,126.3055,126.5726,126.3055,126.5542,7980.0
2021-12-30 13:00:00,137.39,137.46,137.3,137.39,5423.0,126.5634,126.6279,126.4805,126.5634,5423.0
2021-12-30 13:30:00,137.36,137.41,137.13,137.19,6324.0,126.5358,126.5818,126.3239,126.3792,6324.0
2021-12-30 14:00:00,137.18,137.28,137.08,137.24,6048.0,126.3699,126.4621,126.2778,126.4252,6048.0
2021-12-30 14:30:00,137.21,137.49,137.21,137.31,7285.0,126.3976,126.6555,126.3976,126.4897,7285.0
2021-12-30 15:00:00,137.35,137.36,137.07,137.18,10106.0,126.5265,126.5358,126.2686,126.3699,10106.0
2021-12-30 15:30:00,137.18,137.28,136.57,136.73,35984.0,126.3699,126.4621,125.808,125.9554,35984.0
2021-12-31 09:30:00,136.55,137.01,136.08,136.26,10564.0,125.7896,126.2133,125.3566,125.5224,10564.0
2021-12-31 10:00:00,136.13,136.37,135.73,136.11,15659.0,125.4027,125.6238,125.0342,125.3843,15659.0
2021-12-31 10:30:00,136.16,136.27,135.97,136.17,8828.0,125.4303,125.5317,125.2553,125.4395,8828.0
2021-12-31 11:00:00,136.13,136.18,135.78,135.81,9084.0,125.4027,125.4487,125.0803,125.1079,9084.0
2021-12-31 11:30:00,135.87,136.07,135.8,135.8,9584.0,125.1632,125.3474,125.0987,125.0987,9584.0
2021-12-31 12:00:00,135.74,135.85,135.43,135.5,17144.0,125.0434,125.1447,124.7578,124.8223,17144.0
2021-12-31 12:30:00,135.43,135.81,135.43,135.81,7760.0,124.7578,125.1079,124.7578,125.1079,7760.0
2021-12-31 13:00:00,135.96,136.22,135.93,136.22,4130.0,125.2461,125.4856,125.2184,125.4856,4130.0
2021-12-31 13:30:00,136.23,136.52,136.16,136.52,5227.0,125.4948,125.7619,125.4303,125.7619,5227.0
2021-12-31 14:00:00,136.51,136.63,136.3,136.56,3527.0,125.7527,125.8633,125.5593,125.7988,3527.0
2021-12-31 14:30:00,136.63,136.7,136.41,136.53,6154.0,125.8633,125.9278,125.6606,125.7712,6154.0
2021-12-31 15:00:00,136.59,136.67,136.37,136.55,6072.0,125.8264,125.9001,125.6238,125.7896,6072.0
2021-12-31 15:30:00,136.55,136.79,136.07,136.17,37396.0,125.7896,126.0107,125.3474,125.4395,37396.0
2022-01-03 09:30:00,136.58,136.96,135.15,135.68,59555.0,125.8172,126.1673,124.4999,124.9881,59555.0
2022-01-03 10:00:00,135.62,135.84,134.95,135.69,36895.0,124.9329,125.1355,124.3157,124.9974,36895.0
2022-01-03 10:30:00,135.53,135.53,133.74,133.92,22767.0,124.85,124.85,123.201,123.3668,22767.0
2022-01-03 11:00:00,133.92,134.02,133.18,133.75,55152.0,123.3668,123.459,122.6851,123.2102,55152.0
2022-01-03 11:30:00,133.76,134.02,133.61,133.8,17360.0,123.2194,123.459,123.0813,123.2563,17360.0
2022-01-03 12:00:00,133.72,134.07,133.59,133.72,21184.0,123.1826,123.505,123.0628,123.1826,21184.0
2022-01-03 12:30:00,133.75,133.75,133.29,133.29,21566.0,123.2102,123.2102,122.7865,122.7865,21566.0
2022-01-03 13:00:00,133.33,133.33,132.91,132.95,19946.0,122.8233,122.8233,122.4364,122.4733,19946.0
2022-01-03 13:30:00,132.95,133.65,132.92,133.63,21636.0,122.4733,123.1181,122.4456,123.0997,21636.0
2022-01-03 14:00:00,133.64,133.89,133.59,133.72,13915.0,123.1089,123.3392,123.0628,123.1826,13915.0
2022-01-03 14:30:00,133.72,133.75,133.38,133.41,21527.0,123.1826,123.2102,122.8694,122.897,21527.0
2022-01-03 15:00:00,133.38,133.76,133.26,133.29,21018.0,122.8694,123.2194,122.7588,122.7865,21018.0
2022-01-03 15:30:00,133.28,133.7,133.17,133.53,81405.0,122.7773,123.1642,122.6759,123.0076,81405.0
2022-01-04 09:30:00,134.56,135.31,133.82,134.44,35411.0,123.9564,124.6473,123.2747,123.8459,35411.0
2022-01-04 10:00:00,134.47,134.94,133.55,134.14,36049.0,123.8735,124.3065,123.026,123.5695,36049.0
2022-01-04 10:30:00,134.31,134.59,133.95,134.34,23190.0,123.7261,123.984,123.3945,123.7537,23190.0
2022-01-04 11:00:00,134.3,134.3,133.46,133.52,23894.0,123.7169,123.7169,122.9431,122.9984,23894.0
2022-01-04 11:30:00,133.61,133.99,133.31,133.94,27129.0,123.0813,123.4313,122.8049,123.3853,27129.0
2022-01-04 12:00:00,133.89,134.08,133.61,133.92,12671.0,123.3392,123.5142,123.0813,123.3668,12671.0
2022-01-04 12:30:00,133.85,133.89,133.22,133.59,17816.0,123.3024,123.3392,122.722,123.0628,17816.0
2022-01-04 13:00:00,133.53,133.91,133.37,133.75,7820.0,123.0076,123.3576,122.8602,123.2102,7820.0
2022-01-04 13:30:00,133.64,133.67,133.05,133.2,20088.0,123.1089,123.1365,122.5654,122.7036,20088.0
2022-01-04 14:00:00,133.27,133.68,133.27,133.38,18082.0,122.7681,123.1457,122.7681,122.8694,18082.0
2022-01-04 14:30:00,133.28,133.83,133.21,133.75,12490.0,122.7773,123.2839,122.7128,123.2102,12490.0
2022-01-04 15:00:00,133.76,134.2,133.72,133.93,22161.0,123.2194,123.6248,123.1826,123.376,22161.0
2022-01-04 15:30:00,133.91,134.13,133.49,133.58,67705.0,123.3576,123.5603,122.9707,123.0536,67705.0
2022-01-05 09:30:00,136.56,137.1,135.1,136.27,74423.0,125.7988,126.2962,124.4538,125.5317,74423.0
2022-01-05 10:00:00,136.27,136.91,136.08,136.63,33106.0,125.5317,126.1212,125.3566,125.8633,33106.0
2022-01-05 10:30:00,136.7,137.88,136.56,137.57,79330.0,125.9278,127.0148,125.7988,126.7292,79330.0
2022-01-05 11:00:00,137.63,138.25,137.27,137.91,63776.0,126.7845,127.3556,126.4528,127.0424,63776.0
2022-01-05 11:30:00,137.85,137.85,137.49,137.65,29860.0,126.9871,126.9871,126.6555,126.8029,29860.0
2022-01-05 12:00:00,137.73,137.91,137.53,137.57,61869.0,126.8766,127.0424,126.6924,126.7292,61869.0
2022-01-05 12:30:00,137.56,137.59,136.62,136.62,38541.0,126.72,126.7476,125.8541,125.8541,38541.0
2022-01-05 13:00:00,136.59,136.68,136.05,136.08,19581.0,125.8264,125.9093,125.329,125.3566,19581.0
2022-01-05 13:30:00,136.09,136.12,135.64,135.69,18473.0,125.3658,125.3935,124.9513,124.9974,18473.0
2022-01-05 14:00:00,135.72,135.88,134.8,134.91,24506.0,125.025,125.1724,124.1775,124.2788,24506.0
2022-01-05 14:30:00,134.95,134.96,134.29,134.34,22234.0,124.3157,124.3249,123.7077,123.7537,22234.0
2022-01-05 15:00:00,134.33,134.33,133.61,133.92,44015.0,123.7445,123.7445,123.0813,123.3668,44015.0
2022-01-05 15:30:00,133.9,134.16,133.06,133.21,279690.0,123.3484,123.5879,122.5746,122.7128,279690.0
2022-01-06 09:30:00,132.84,133.37,131.74,131.75,40812.0,122.3719,122.8602,121.3586,121.3678,40812.0
2022-01-06 10:00:00,132.07,132.5,131.46,132.25,22211.0,121.6626,122.0587,121.1007,121.8284,22211.0
2022-01-06 10:30:00,132.33,132.94,132.3,132.49,35531.0,121.9021,122.4641,121.8745,122.0495,35531.0
2022-01-06 11:00:00,132.43,132.43,131.58,131.67,21610.0,121.9942,121.9942,121.2112,121.2941,21610.0
2022-01-06 11:30:00,131.82,132.9,131.71,132.9,27720.0,121.4323,122.4272,121.331,122.4272,27720.0
2022-01-06 12:00:00,132.82,133.16,132.66,133.16,21948.0,122.3535,122.6667,122.2061,122.6667,21948.0
2022-01-06 12:30:00,133.2,133.85,132.9,133.4,25160.0,122.7036,123.3024,122.4272,122.8878,25160.0
2022-01-06 13:00:00,133.35,133.51,133.16,133.39,14480.0,122.8418,122.9891,122.6667,122.8786,14480.0
2022-01-06 13:30:00,133.33,133.55,133.1,133.49,13371.0,122.8233,123.026,122.6115,122.9707,13371.0
2022-01-06 14:00:00,133.47,134.01,133.3,133.85,22551.0,122.9523,123.4497,122.7957,123.3024,22551.0
2022-01-06 14:30:00,133.77,133.86,133.15,133.2,17653.0,123.2287,123.3116,122.6575,122.7036,17653.0
2022-01-06 15:00:00,133.19,133.51,132.67,132.95,44666.0,122.6944,122.9891,122.2153,122.4733,44666.0
2022-01-06 15:30:00,132.99,133.16,132.39,132.78,104885.0,122.5101,122.6667,121.9574,122.3167,104885.0
2022-01-07 09:30:00,132.5,133.06,132.15,132.95,32508.0,122.0587,122.5746,121.7363,122.4733,32508.0
2022-01-07 10:00:00,132.88,132.88,132.22,132.76,35352.0,122.4088,122.4088,121.8008,122.2982,35352.0
2022-01-07 10:30:00,132.76,132.76,130.97,131.33,42494.0,122.2982,122.2982,120.6493,120.9809,42494.0
2022-01-07 11:00:00,131.42,131.97,131.19,131.93,22981.0,121.0638,121.5705,120.852,121.5337,22981.0
2022-01-07 11:30:00,131.92,132.15,131.65,131.89,20103.0,121.5244,121.7363,121.2757,121.4968,20103.0
2022-01-07 12:00:00,131.91,132.0,131.7,131.88,16303.0,121.5152,121.5981,121.3218,121.4876,16303.0
2022-01-07 12:30:00,131.92,131.96,131.55,131.62,12548.0,121.5244,121.5613,121.1836,121.2481,12548.0
2022-01-07 13:00:00,131.56,131.8,131.5,131.57,12050.0,121.1928,121.4139,121.1375,121.202,12050.0
2022-01-07 13:30:00,131.56,131.82,131.51,131.72,13025.0,121.1928,121.4323,121.1467,121.3402,13025.0
2022-01-07 14:00:00,131.76,131.79,131.26,131.46,11765.0,121.377,121.4047,120.9164,121.1007,11765.0
2022-01-07 14:30:00,131.39,131.8,131.27,131.7,15837.0,121.0362,121.4139,120.9257,121.3218,15837.0
2022-01-07 15:00:00,131.68,131.79,131.31,131.35,17952.0,121.3034,121.4047,120.9625,120.9994,17952.0
2022-01-07 15:30:00,131.31,131.47,130.92,130.94,85595.0,120.9625,121.1099,120.6032,120.6217,85595.0
2022-01-10 09:30:00,130.04,130.91,130.0,130.83,47369.0,119.7926,120.594,119.7557,120.5203,47369.0
2022-01-10 10:00:00,130.88,131.09,129.93,130.14,73419.0,120.5664,120.7598,119.6913,119.8847,73419.0
2022-01-10 10:30:00,130.12,130.12,128.84,129.04,24990.0,119.8663,119.8663,118.6871,118.8714,24990.0
2022-01-10 11:00:00,128.93,129.28,128.59,129.19,33886.0,118.7701,119.0925,118.4568,119.0096,33886.0
2022-01-10 11:30:00,129.19,129.19,128.08,128.7,49841.0,119.0096,119.0096,117.987,118.5582,49841.0
2022-01-10 12:00:00,128.68,128.78,128.24,128.39,18379.0,118.5398,118.6319,118.1344,118.2726,18379.0
2022-01-10 12:30:00,128.4,128.89,128.04,128.79,36223.0,118.2818,118.7332,117.9502,118.6411,36223.0
2022-01-10 13:00:00,128.9,129.14,128.78,129.0,14266.0,118.7424,118.9635,118.6319,118.8345,14266.0
2022-01-10 13:30:00,128.97,129.69,128.97,129.63,14822.0,118.8069,119.4702,118.8069,119.4149,14822.0
2022-01-10 14:00:00,129.57,130.03,129.53,130.03,15520.0,119.3596,119.7834,119.3228,119.7834,15520.0
2022-01-10 14:30:00,129.97,130.02,129.44,129.64,13416.0,119.7281,119.7742,119.2399,119.4241,13416.0
2022-01-10 15:00:00,129.71,129.75,129.08,129.34,28381.0,119.4886,119.5254,118.9082,119.1477,28381.0
2022-01-10 15:30:00,129.34,130.19,129.24,130.13,95494.0,119.1477,119.9308,119.0556,119.8755,95494.0
2022-01-11 09:30:00,130.27,130.39,129.53,129.97,20918.0,120.0045,120.115,119.3228,119.7281,20918.0
2022-01-11 10:00:00,129.94,130.69,129.94,130.22,16763.0,119.7005,120.3914,119.7005,119.9584,16763.0
2022-01-11 10:30:00,130.21,130.35,129.47,130.25,16262.0,119.9492,120.0782,119.2675,119.986,16262.0
2022-01-11 11:00:00,130.26,130.88,130.26,130.86,14209.0,119.9953,120.5664,119.9953,120.548,14209.0
2022-01-11 11:30:00,130.89,131.5,130.89,131.47,12740.0,120.5756,121.1375,120.5756,121.1099,12740.0
2022-01-11 12:00:00,131.56,131.8,131.39,131.48,23006.0,121.1928,121.4139,121.0362,121.1191,23006.0
2022-01-11 12:30:00,131.39,131.74,131.39,131.72,13946.0,121.0362,121.3586,121.0362,121.3402,13946.0
2022-01-11 13:00:00,131.65,132.26,131.65,132.26,13341.0,121.2757,121.8376,121.2757,121.8376,13341.0
2022-01-11 13:30:00,132.23,132.28,132.15,132.17,11301.0,121.81,121.8561,121.7363,121.7547,11301.0
2022-01-11 14:00:00,132.14,132.14,131.57,131.72,12430.0,121.7271,121.7271,121.202,121.3402,12430.0
2022-01-11 14:30:00,131.66,131.87,131.61,131.79,15165.0,121.2849,121.4784,121.2389,121.4047,15165.0
2022-01-11 15:00:00,131.73,131.99,131.73,131.87,13599.0,121.3494,121.5889,121.3494,121.4784,13599.0
2022-01-11 15:30:00,131.84,132.04,131.43,131.8,92889.0,121.4507,121.635,121.0731,121.4139,92889.0
2022-01-12 09:30:00,131.54,132.44,131.49,132.25,40066.0,121.1744,122.0035,121.1283,121.8284,40066.0
2022-01-12 10:00:00,132.3,132.75,131.84,132.2,24786.0,121.8745,122.289,121.4507,121.7824,24786.0
2022-01-12 10:30:00,132.21,132.33,131.67,132.06,24251.0,121.7916,121.9021,121.2941,121.6534,24251.0
2022-01-12 11:00:00,132.03,132.29,131.35,131.93,15173.0,121.6258,121.8653,120.9994,121.5337,15173.0
2022-01-12 11:30:00,131.96,132.48,131.96,132.42,12207.0,121.5613,122.0403,121.5613,121.985,12207.0
2022-01-12 12:00:00,132.37,132.44,131.89,132.09,15225.0,121.939,122.0035,121.4968,121.681,15225.0
2022-01-12 12:30:00,132.11,132.47,132.1,132.38,18971.0,121.6995,122.0311,121.6903,121.9482,18971.0
2022-01-12 13:00:00,132.32,132.43,131.96,132.06,20171.0,121.8929,121.9942,121.5613,121.6534,20171.0
2022-01-12 13:30:00,132.02,132.15,131.55,131.67,16447.0,121.6166,121.7363,121.1836,121.2941,16447.0
2022-01-12 14:00:00,131.62,131.91,131.27,131.86,17542.0,121.2481,121.5152,120.9257,121.4692,17542.0
2022-01-12 14:30:00,131.83,131.85,131.55,131.7,11558.0,121.4415,121.46,121.1836,121.3218,11558.0
2022-01-12 15:00:00,131.76,131.77,131.51,131.71,18213.0,121.377,121.3863,121.1467,121.331,18213.0
2022-01-12 15:30:00,131.75,132.35,131.64,132.01,90525.0,121.3678,121.9206,121.2665,121.6073,90525.0
2022-01-13 09:30:00,132.2,132.48,131.25,131.25,28226.0,121.7824,122.0403,120.9072,120.9072,28226.0
2022-01-13 10:00:00,131.23,131.65,131.0,131.47,19328.0,120.8888,121.2757,120.6769,121.1099,19328.0
2022-01-13 10:30:00,131.52,131.63,130.9,131.39,14964.0,121.156,121.2573,120.5848,121.0362,14964.0
2022-01-13 11:00:00,131.31,132.02,131.24,132.02,16334.0,120.9625,121.6166,120.898,121.6166,16334.0
2022-01-13 11:30:00,132.05,132.63,132.02,132.49,19748.0,121.6442,122.1785,121.6166,122.0495,19748.0
2022-01-13 12:00:00,132.45,132.54,131.52,131.52,21147.0,122.0127,122.0956,121.156,121.156,21147.0
2022-01-13 12:30:00,131.46,131.85,131.22,131.68,31680.0,121.1007,121.46,120.8796,121.3034,31680.0
2022-01-13 13:00:00,131.63,132.28,131.63,132.09,14794.0,121.2573,121.8561,121.2573,121.681,14794.0
2022-01-13 13:30:00,132.05,132.38,131.9,132.38,20383.0,121.6442,121.9482,121.506,121.9482,20383.0
2022-01-13 14:00:00,132.46,132.54,132.19,132.34,22948.0,122.0219,122.0956,121.7732,121.9113,22948.0
2022-01-13 14:30:00,132.32,132.48,132.03,132.28,98053.0,121.8929,122.0403,121.6258,121.8561,98053.0
2022-01-13 15:00:00,132.3,132.78,132.15,132.78,57286.0,121.8745,122.3167,121.7363,122.3167,57286.0
2022-01-13 15:30:00,132.75,132.8,131.77,132.15,144334.0,122.289,122.3351,121.3863,121.7363,144334.0
2022-01-14 09:30:00,131.56,132.0,131.13,131.36,40409.0,121.1928,121.5981,120.7967,121.0086,40409.0
2022-01-14 10:00:00,131.3,131.63,130.55,131.58,33364.0,120.9533,121.2573,120.2624,121.2112,33364.0
2022-01-14 10:30:00,131.6,132.15,131.41,131.77,50286.0,121.2297,121.7363,121.0546,121.3863,50286.0
2022-01-14 11:00:00,131.83,132.04,130.21,130.32,63307.0,121.4415,121.635,119.9492,120.0505,63307.0
2022-01-14 11:30:00,130.32,131.45,130.25,131.15,36720.0,120.0505,121.0915,119.986,120.8151,36720.0
2022-01-14 12:00:00,131.12,131.2,130.73,130.94,22135.0,120.7875,120.8612,120.4282,120.6217,22135.0
2022-01-14 12:30:00,130.94,131.03,130.59,130.68,28255.0,120.6217,120.7046,120.2992,120.3822,28255.0
2022-01-14 13:00:00,130.64,131.36,130.64,130.89,22954.0,120.3453,121.0086,120.3453,120.5756,22954.0
2022-01-14 13:30:00,130.88,131.69,130.74,131.6,29269.0,120.5664,121.3126,120.4374,121.2297,29269.0
2022-01-14 14:00:00,131.71,131.84,131.27,131.4,28304.0,121.331,121.4507,120.9257,121.0454,28304.0
2022-01-14 14:30:00,131.34,131.85,131.34,131.68,37255.0,120.9901,121.46,120.9901,121.3034,37255.0
2022-01-14 15:00:00,131.68,132.4,131.65,132.07,45560.0,121.3034,121.9666,121.2757,121.6626,45560.0
2022-01-14 15:30:00,132.09,132.66,131.91,132.35,159887.0,121.681,122.2061,121.5152,121.9206,159887.0
2022-01-18 09:30:00,131.14,132.0,130.81,131.66,61897.0,120.8059,121.5981,120.5019,121.2849,61897.0
2022-01-18 10:00:00,131.6,132.37,131.56,131.63,40231.0,121.2297,121.939,121.1928,121.2573,40231.0
2022-01-18 10:30:00,131.63,132.47,131.29,131.95,41996.0,121.2573,122.0311,120.9441,121.5521,41996.0
2022-01-18 11:00:00,131.96,132.13,131.41,131.84,34705.0,121.5613,121.7179,121.0546,121.4507,34705.0
2022-01-18 11:30:00,131.78,132.42,131.54,132.14,39465.0,121.3955,121.985,121.1744,121.7271,39465.0
2022-01-18 12:00:00,132.14,132.47,131.84,132.28,46866.0,121.7271,122.0311,121.4507,121.8561,46866.0
2022-01-18 12:30:00,132.24,132.57,132.0,132.0,31293.0,121.8192,122.1232,121.5981,121.5981,31293.0
2022-01-18 13:00:00,131.99,132.25,131.77,132.08,82850.0,121.5889,121.8284,121.3863,121.6718,82850.0
2022-01-18 13:30:00,132.08,132.9,131.97,132.84,55743.0,121.6718,122.4272,121.5705,122.3719,55743.0
2022-01-18 14:00:00,132.85,133.4,132.85,133.33,38028.0,122.3812,122.8878,122.3812,122.8233,38028.0
2022-01-18 14:30:00,133.36,133.61,133.31,133.41,45111.0,122.851,123.0813,122.8049,122.897,45111.0
2022-01-18 15:00:00,133.34,133.46,132.86,133.19,50801.0,122.8325,122.9431,122.3904,122.6944,50801.0
2022-01-18 15:30:00,133.14,133.2,132.36,132.78,231059.0,122.6483,122.7036,121.9298,122.3167,231059.0
2022-01-19 09:30:00,133.32,133.74,132.33,133.52,46002.0,122.8141,123.201,121.9021,122.9984,46002.0
2022-01-19 10:00:00,133.51,133.79,132.3,132.58,57675.0,122.9891,123.2471,121.8745,122.1324,57675.0
2022-01-19 10:30:00,132.58,132.78,132.05,132.34,37094.0,122.1324,122.3167,121.6442,121.9113,37094.0
2022-01-19 11:00:00,132.34,132.57,131.63,132.08,50036.0,121.9113,122.1232,121.2573,121.6718,50036.0
2022-01-19 11:30:00,132.08,132.86,131.97,132.69,30092.0,121.6718,122.3904,121.5705,122.2338,30092.0
2022-01-19 12:00:00,132.69,133.22,132.57,133.01,34328.0,122.2338,122.722,122.1232,122.5285,34328.0
2022-01-19 12:30:00,133.01,133.03,132.57,132.67,34022.0,122.5285,122.547,122.1232,122.2153,34022.0
2022-01-19 13:00:00,132.68,132.82,132.32,132.65,33490.0,122.2245,122.3535,121.8929,122.1969,33490.0
2022-01-19 13:30:00,132.65,132.69,132.27,132.4,27670.0,122.1969,122.2338,121.8469,121.9666,27670.0
2022-01-19 14:00:00,132.4,132.67,132.15,132.45,45786.0,121.9666,122.2153,121.7363,122.0127,45786.0
2022-01-19 14:30:00,132.36,132.97,132.35,132.92,37473.0,121.9298,122.4917,121.9206,122.4456,37473.0
2022-01-19 15:00:00,132.88,132.98,132.36,132.44,59621.0,122.4088,122.5009,121.9298,122.0035,59621.0
2022-01-19 15:30:00,132.41,132.51,131.16,131.25,162134.0,121.9758,122.0679,120.8243,120.9072,162134.0
2022-01-20 09:30:00,131.99,131.99,128.74,128.91,80193.0,121.5889,121.5889,118.595,118.7516,80193.0
2022-01-20 10:00:00,128.84,128.88,127.89,127.93,119283.0,118.6871,118.724,117.812,117.8489,119283.0
2022-01-20 10:30:00,127.93,128.94,127.92,128.73,70125.0,117.8489,118.7793,117.8396,118.5858,70125.0
2022-01-20 11:00:00,128.76,129.69,128.69,129.69,65912.0,118.6135,119.4702,118.549,119.4702,65912.0
2022-01-20 11:30:00,129.68,129.74,128.86,128.89,41261.0,119.461,119.5162,118.7056,118.7332,41261.0
2022-01-20 12:00:00,128.86,128.9,127.95,128.9,119108.0,118.7056,118.7424,117.8673,118.7424,119108.0
2022-01-20 12:30:00,128.88,129.29,128.6,128.75,26368.0,118.724,119.1017,118.4661,118.6042,26368.0
2022-01-20 13:00:00,128.74,128.74,127.25,127.86,90242.0,118.595,118.595,117.2224,117.7844,90242.0
2022-01-20 13:30:00,127.84,128.18,127.34,127.4,43074.0,117.766,118.0792,117.3054,117.3606,43074.0
2022-01-20 14:00:00,127.34,127.4,126.67,126.71,122805.0,117.3054,117.3606,116.6881,116.725,122805.0
2022-01-20 14:30:00,126.63,126.65,125.79,125.84,82661.0,116.6513,116.6697,115.8775,115.9236,82661.0
2022-01-20 15:00:00,125.8,125.92,124.21,124.46,122416.0,115.8867,115.9973,114.422,114.6523,122416.0
2022-01-20 15:30:00,124.42,124.66,123.2,123.28,283927.0,114.6155,114.8365,113.4916,113.5653,283927.0
2022-01-21 09:30:00,122.71,123.0,121.12,121.4,147271.0,113.0402,113.3074,111.5755,111.8334,147271.0
2022-01-21 10:00:00,121.42,122.06,120.88,121.44,104113.0,111.8519,112.4414,111.3544,111.8703,104113.0
2022-01-21 10:30:00,121.48,123.01,121.4,122.96,95844.0,111.9071,113.3166,111.8334,113.2705,95844.0
2022-01-21 11:00:00,123.0,124.38,122.61,124.12,135189.0,113.3074,114.5786,112.9481,114.3391,135189.0
2022-01-21 11:30:00,124.07,124.32,123.35,123.56,40830.0,114.293,114.5233,113.6298,113.8232,40830.0
2022-01-21 12:00:00,123.35,123.68,122.96,123.03,37776.0,113.6298,113.9338,113.2705,113.335,37776.0
2022-01-21 12:30:00,123.04,123.29,122.63,123.0,42127.0,113.3442,113.5745,112.9665,113.3074,42127.0
2022-01-21 13:00:00,122.99,123.33,122.31,122.46,34416.0,113.2981,113.6113,112.6717,112.8099,34416.0
2022-01-21 13:30:00,122.54,123.23,122.54,122.72,18906.0,112.8836,113.5192,112.8836,113.0494,18906.0
2022-01-21 14:00:00,122.83,122.83,122.08,122.11,26135.0,113.1507,113.1507,112.4599,112.4875,26135.0
2022-01-21 14:30:00,122.13,122.8,121.87,121.87,66594.0,112.5059,113.1231,112.2664,112.2664,66594.0
2022-01-21 15:00:00,121.88,122.46,121.5,121.69,78811.0,112.2756,112.8099,111.9256,112.1006,78811.0
2022-01-21 15:30:00,121.72,122.37,120.92,121.46,306869.0,112.1282,112.727,111.3913,111.8887,306869.0
2022-01-24 09:30:00,119.0,119.95,117.97,119.36,117084.0,109.6226,110.4977,108.6737,109.9542,117084.0
2022-01-24 10:00:00,119.27,119.84,118.77,119.57,77162.0,109.8713,110.3964,109.4107,110.1476,77162.0
2022-01-24 10:30:00,119.57,120.0,119.12,119.56,91698.0,110.1476,110.5438,109.7331,110.1384,91698.0
2022-01-24 11:00:00,119.51,120.39,119.3,120.31,81964.0,110.0924,110.903,109.8989,110.8293,81964.0
2022-01-24 11:30:00,120.31,120.4,119.06,119.91,44810.0,110.8293,110.9122,109.6778,110.4609,44810.0
2022-01-24 12:00:00,119.83,120.0,119.12,119.33,45490.0,110.3872,110.5438,109.7331,109.9266,45490.0
2022-01-24 12:30:00,119.48,120.34,119.12,120.09,39541.0,110.0647,110.857,109.7331,110.6267,39541.0
2022-01-24 13:00:00,120.19,121.21,119.98,120.16,58284.0,110.7188,111.6584,110.5253,110.6912,58284.0
2022-01-24 13:30:00,120.11,121.15,120.01,121.02,48364.0,110.6451,111.6031,110.553,111.4834,48364.0
2022-01-24 14:00:00,121.18,121.82,119.91,120.1,92611.0,111.6308,112.2203,110.4609,110.6359,92611.0
2022-01-24 14:30:00,120.11,120.98,119.56,120.98,56537.0,110.6451,111.4465,110.1384,111.4465,56537.0
2022-01-24 15:00:00,121.07,121.89,120.99,121.78,63205.0,111.5294,112.2848,111.4557,112.1835,63205.0
2022-01-24 15:30:00,121.71,123.69,121.53,123.47,158620.0,112.119,113.943,111.9532,113.7403,158620.0
2022-01-25 09:30:00,121.56,122.13,119.58,119.77,34773.0,111.9808,112.5059,110.1569,110.3319,34773.0
2022-01-25 10:00:00,119.65,120.18,119.1,119.88,32123.0,110.2213,110.7096,109.7147,110.4332,32123.0
2022-01-25 10:30:00,119.82,119.95,118.44,118.44,44847.0,110.3779,110.4977,109.1067,109.1067,44847.0
2022-01-25 11:00:00,118.44,119.63,118.34,119.43,25869.0,109.1067,110.2029,109.0146,110.0187,25869.0
2022-01-25 11:30:00,119.42,119.42,118.2,118.69,19548.0,110.0095,110.0095,108.8856,109.337,19548.0
2022-01-25 12:00:00,118.58,119.53,118.57,119.3,17614.0,109.2357,110.1108,109.2264,109.8989,17614.0
2022-01-25 12:30:00,119.17,119.66,119.02,119.6,19855.0,109.7792,110.2306,109.641,110.1753,19855.0
2022-01-25 13:00:00,119.56,120.2,119.32,120.2,22372.0,110.1384,110.728,109.9173,110.728,22372.0
2022-01-25 13:30:00,120.21,121.6,120.09,121.6,19042.0,110.7372,112.0177,110.6267,112.0177,19042.0
2022-01-25 14:00:00,121.61,121.93,121.15,121.84,24835.0,112.0269,112.3217,111.6031,112.2388,24835.0
2022-01-25 14:30:00,121.88,122.78,121.31,122.65,44049.0,112.2756,113.1047,111.7505,112.9849,44049.0
2022-01-25 15:00:00,122.64,122.67,121.05,121.07,55460.0,112.9757,113.0034,111.511,111.5294,55460.0
2022-01-25 15:30:00,121.11,121.6,120.67,121.34,134712.0,111.5663,112.0177,111.161,111.7782,134712.0
2022-01-26 09:30:00,122.94,123.34,122.38,123.16,31502.0,113.2521,113.6206,112.7362,113.4547,31502.0
2022-01-26 10:00:00,123.21,123.43,122.22,122.3,27991.0,113.5008,113.7035,112.5888,112.6625,27991.0
2022-01-26 10:30:00,122.16,123.08,122.16,123.08,36082.0,112.5335,113.381,112.5335,113.381,36082.0
2022-01-26 11:00:00,123.15,124.48,123.09,124.18,21841.0,113.4455,114.6707,113.3903,114.3944,21841.0
2022-01-26 11:30:00,124.29,124.51,123.66,124.01,14407.0,114.4957,114.6984,113.9153,114.2378,14407.0
2022-01-26 12:00:00,124.04,124.3,123.69,123.7,17135.0,114.2654,114.5049,113.943,113.9522,17135.0
2022-01-26 12:30:00,123.7,123.96,123.58,123.9,11115.0,113.9522,114.1917,113.8416,114.1364,11115.0
2022-01-26 13:00:00,123.85,123.85,122.69,122.74,20542.0,114.0904,114.0904,113.0218,113.0678,20542.0
2022-01-26 13:30:00,122.72,122.73,122.3,122.42,17529.0,113.0494,113.0586,112.6625,112.7731,17529.0
2022-01-26 14:00:00,122.37,123.51,122.22,123.05,18222.0,112.727,113.7772,112.5888,113.3534,18222.0
2022-01-26 14:30:00,123.09,123.27,120.92,121.62,36626.0,113.3903,113.5561,111.3913,112.0361,36626.0
2022-01-26 15:00:00,121.7,121.7,119.64,120.84,35042.0,112.1098,112.1098,110.2121,111.3176,35042.0
2022-01-26 15:30:00,120.76,120.96,119.91,120.43,71720.0,111.2439,111.4281,110.4609,110.9399,71720.0
2022-01-27 09:30:00,121.0,122.13,120.62,121.89,53603.0,111.465,112.5059,111.1149,112.2848,53603.0
2022-01-27 10:00:00,121.94,122.47,120.58,120.59,18845.0,112.3309,112.8191,111.0781,111.0873,18845.0
2022-01-27 10:30:00,120.77,121.43,120.41,121.36,53979.0,111.2531,111.8611,110.9215,111.7966,53979.0
2022-01-27 11:00:00,121.34,121.58,120.74,120.96,21101.0,111.7782,111.9993,111.2254,111.4281,21101.0
2022-01-27 11:30:00,121.05,121.67,120.83,121.29,16316.0,111.511,112.0822,111.3084,111.7321,16316.0
2022-01-27 12:00:00,121.27,121.37,119.67,119.75,22111.0,111.7137,111.8058,110.2398,110.3135,22111.0
2022-01-27 12:30:00,119.76,119.92,119.03,119.76,19752.0,110.3227,110.4701,109.6502,110.3227,19752.0
2022-01-27 13:00:00,119.78,119.79,118.44,118.52,16620.0,110.3411,110.3503,109.1067,109.1804,16620.0
2022-01-27 13:30:00,118.59,118.9,118.11,118.74,19513.0,109.2449,109.5304,108.8027,109.383,19513.0
2022-01-27 14:00:00,118.75,119.3,118.25,118.36,14006.0,109.3923,109.8989,108.9317,109.033,14006.0
2022-01-27 14:30:00,118.37,119.2,118.18,118.59,16066.0,109.0422,109.8068,108.8672,109.2449,16066.0
2022-01-27 15:00:00,118.64,119.12,118.27,118.85,23032.0,109.2909,109.7331,108.9501,109.4844,23032.0
2022-01-27 15:30:00,118.9,119.41,118.64,118.93,80375.0,109.5304,110.0003,109.2909,109.5581,80375.0
2022-01-28 09:30:00,119.21,119.76,117.71,118.6,83381.0,109.816,110.3227,108.4342,109.2541,83381.0
2022-01-28 10:00:00,118.69,119.96,118.05,119.64,34643.0,109.337,110.5069,108.7474,110.2121,34643.0
2022-01-28 10:30:00,119.78,119.95,118.51,119.53,51511.0,110.3411,110.4977,109.1712,110.1108,51511.0
2022-01-28 11:00:00,119.48,119.78,118.9,119.17,26640.0,110.0647,110.3411,109.5304,109.7792,26640.0
2022-01-28 11:30:00,119.35,120.31,118.86,120.18,29161.0,109.945,110.8293,109.4936,110.7096,29161.0
2022-01-28 12:00:00,120.17,120.48,119.4,119.48,13717.0,110.7004,110.9859,109.991,110.0647,13717.0
2022-01-28 12:30:00,119.51,119.61,119.06,119.08,18177.0,110.0924,110.1845,109.6778,109.6963,18177.0
2022-01-28 13:00:00,119.02,119.84,119.01,119.58,16751.0,109.641,110.3964,109.6318,110.1569,16751.0
2022-01-28 13:30:00,119.65,120.25,119.65,120.0,10725.0,110.2213,110.7741,110.2213,110.5438,10725.0
2022-01-28 14:00:00,120.03,120.06,118.55,118.6,15994.0,110.5714,110.599,109.208,109.2541,15994.0
2022-01-28 14:30:00,118.48,119.95,118.48,119.95,21175.0,109.1435,110.4977,109.1435,110.4977,21175.0
2022-01-28 15:00:00,120.06,120.21,119.71,120.04,33988.0,110.599,110.7372,110.2766,110.5806,33988.0
2022-01-28 15:30:00,119.97,121.33,119.61,121.24,147576.0,110.5161,111.769,110.1845,111.686,147576.0
2022-01-31 09:30:00,121.52,122.54,120.9,121.94,42483.0,111.944,112.8836,111.3728,112.3309,42483.0
2022-01-31 10:00:00,121.91,123.49,121.84,122.67,30579.0,112.3032,113.7587,112.2388,113.0034,30579.0
2022-01-31 10:30:00,122.73,122.8,122.16,122.64,25102.0,113.0586,113.1231,112.5335,112.9757,25102.0
2022-01-31 11:00:00,122.78,122.79,122.17,122.39,19288.0,113.1047,113.1139,112.5428,112.7454,19288.0
2022-01-31 11:30:00,122.43,123.38,122.23,123.38,18937.0,112.7823,113.6574,112.598,113.6574,18937.0
2022-01-31 12:00:00,123.4,123.56,123.09,123.19,14095.0,113.6758,113.8232,113.3903,113.4824,14095.0
2022-01-31 12:30:00,123.23,123.54,122.81,123.27,18842.0,113.5192,113.8048,113.1323,113.5561,18842.0
2022-01-31 13:00:00,123.22,123.43,123.01,123.09,16817.0,113.51,113.7035,113.3166,113.3903,16817.0
2022-01-31 13:30:00,123.15,123.36,122.94,123.15,12758.0,113.4455,113.639,113.2521,113.4455,12758.0
2022-01-31 14:00:00,123.12,123.35,122.95,123.35,14559.0,113.4179,113.6298,113.2613,113.6298,14559.0
2022-01-31 14:30:00,123.44,123.52,123.18,123.51,23833.0,113.7127,113.7864,113.4732,113.7772,23833.0
2022-01-31 15:00:00,123.55,123.58,122.92,123.4,26772.0,113.814,113.8416,113.2337,113.6758,26772.0
2022-01-31 15:30:00,123.3,124.49,123.17,124.39,169074.0,113.5837,114.6799,113.464,114.5878,169074.0
2022-02-01 09:30:00,124.53,124.99,123.08,123.1,39497.0,114.7168,115.1405,113.381,113.3995,39497.0
2022-02-01 10:00:00,123.2,123.33,122.61,122.71,17685.0,113.4916,113.6113,112.9481,113.0402,17685.0
2022-02-01 10:30:00,122.75,123.5,122.64,123.43,19080.0,113.0771,113.768,112.9757,113.7035,19080.0
2022-02-01 11:00:00,123.59,124.11,123.53,123.56,16139.0,113.8509,114.3299,113.7956,113.8232,16139.0
2022-02-01 11:30:00,123.48,124.04,123.28,123.81,15937.0,113.7495,114.2654,113.5653,114.0535,15937.0
2022-02-01 12:00:00,123.89,123.89,123.3,123.58,19270.0,114.1272,114.1272,113.5837,113.8416,19270.0
2022-02-01 12:30:00,123.53,123.77,123.01,123.77,12083.0,113.7956,114.0167,113.3166,114.0167,12083.0
2022-02-01 13:00:00,123.71,123.72,123.32,123.56,12760.0,113.9614,113.9706,113.6021,113.8232,12760.0
2022-02-01 13:30:00,123.52,124.19,123.38,124.08,54269.0,113.7864,114.4036,113.6574,114.3022,54269.0
2022-02-01 14:00:00,124.26,124.35,123.72,123.96,11076.0,114.4681,114.551,113.9706,114.1917,11076.0
2022-02-01 14:30:00,124.04,124.61,123.91,124.61,14444.0,114.2654,114.7905,114.1456,114.7905,14444.0
2022-02-01 15:00:00,124.48,125.14,124.45,125.14,27444.0,114.6707,115.2787,114.6431,115.2787,27444.0
2022-02-01 15:30:00,125.15,125.53,125.05,125.35,82696.0,115.2879,115.638,115.1958,115.4722,82696.0
2022-02-02 09:30:00,126.87,127.26,125.86,126.97,64088.0,116.8724,117.2317,115.942,116.9645,64088.0
2022-02-02 10:00:00,127.01,128.0,126.26,126.8,34112.0,117.0014,117.9133,116.3105,116.8079,34112.0
2022-02-02 10:30:00,126.88,127.59,126.61,127.51,23681.0,116.8816,117.5357,116.6329,117.462,23681.0
2022-02-02 11:00:00,127.6,127.6,127.0,127.39,32904.0,117.5449,117.5449,116.9921,117.3514,32904.0
2022-02-02 11:30:00,127.41,127.67,127.16,127.57,21684.0,117.3698,117.6093,117.1395,117.5172,21684.0
2022-02-02 12:00:00,127.54,127.99,127.48,127.66,19476.0,117.4896,117.9041,117.4343,117.6001,19476.0
2022-02-02 12:30:00,127.62,128.3,127.54,128.19,37189.0,117.5633,118.1897,117.4896,118.0884,37189.0
2022-02-02 13:00:00,128.12,128.12,127.21,127.32,41287.0,118.0239,118.0239,117.1856,117.2869,41287.0
2022-02-02 13:30:00,127.32,127.75,127.32,127.72,27863.0,117.2869,117.683,117.2869,117.6554,27863.0
2022-02-02 14:00:00,127.71,127.85,127.2,127.36,36826.0,117.6462,117.7752,117.1764,117.3238,36826.0
2022-02-02 14:30:00,127.32,127.55,127.1,127.35,32240.0,117.2869,117.4988,117.0843,117.3146,32240.0
2022-02-02 15:00:00,127.34,128.3,127.3,127.57,145826.0,117.3054,118.1897,117.2685,117.5172,145826.0
2022-02-02 15:30:00,127.56,127.76,127.16,127.25,155537.0,117.508,117.6923,117.1395,117.2224,155537.0
2022-02-03 09:30:00,126.24,126.78,125.79,126.04,33495.0,116.292,116.7895,115.8775,116.1078,33495.0
2022-02-03 10:00:00,126.0,127.08,125.94,127.03,40034.0,116.0709,117.0658,116.0157,117.0198,40034.0
2022-02-03 10:30:00,127.07,127.36,126.64,127.15,22653.0,117.0566,117.3238,116.6605,117.1303,22653.0
2022-02-03 11:00:00,127.08,127.83,127.02,127.22,33075.0,117.0658,117.7567,117.0106,117.1948,33075.0
2022-02-03 11:30:00,127.18,127.36,126.86,126.86,13641.0,117.158,117.3238,116.8632,116.8632,13641.0
2022-02-03 12:00:00,126.78,126.99,126.43,126.81,24056.0,116.7895,116.9829,116.4671,116.8171,24056.0
2022-02-03 12:30:00,126.88,126.94,126.33,126.58,19760.0,116.8816,116.9369,116.3749,116.6052,19760.0
2022-02-03 13:00:00,126.5,126.56,126.25,126.4,12201.0,116.5315,116.5868,116.3012,116.4394,12201.0
2022-02-03 13:30:00,126.45,127.01,126.43,126.77,20745.0,116.4855,117.0014,116.4671,116.7803,20745.0
2022-02-03 14:00:00,126.83,127.02,126.69,126.78,30978.0,116.8355,117.0106,116.7066,116.7895,30978.0
2022-02-03 14:30:00,126.74,126.83,126.16,126.42,33390.0,116.7526,116.8355,116.2183,116.4579,33390.0
2022-02-03 15:00:00,126.42,126.79,126.32,126.45,39380.0,116.4579,116.7987,116.3657,116.4855,39380.0
2022-02-03 15:30:00,126.41,126.43,125.02,125.19,119231.0,116.4486,116.4671,115.1682,115.3248,119231.0
2022-02-04 09:30:00,124.21,125.38,123.79,123.96,22219.0,114.422,115.4998,114.0351,114.1917,22219.0
2022-02-04 10:00:00,124.44,124.81,123.85,123.95,36037.0,114.6339,114.9747,114.0904,114.1825,36037.0
2022-02-04 10:30:00,123.94,124.16,123.26,123.88,39356.0,114.1733,114.3759,113.5469,114.118,39356.0
2022-02-04 11:00:00,123.76,124.47,123.71,124.36,24745.0,114.0075,114.6615,113.9614,114.5602,24745.0
2022-02-04 11:30:00,124.41,124.94,124.41,124.58,14650.0,114.6062,115.0945,114.6062,114.7628,14650.0
2022-02-04 12:00:00,124.53,124.8,124.21,124.72,20072.0,114.7168,114.9655,114.422,114.8918,20072.0
2022-02-04 12:30:00,124.78,124.98,124.42,124.96,18011.0,114.9471,115.1313,114.6155,115.1129,18011.0
2022-02-04 13:00:00,124.92,125.58,124.92,125.54,21137.0,115.0761,115.684,115.0761,115.6472,21137.0
2022-02-04 13:30:00,125.53,125.69,125.22,125.44,14743.0,115.638,115.7854,115.3524,115.5551,14743.0
2022-02-04 14:00:00,125.54,125.54,124.95,125.2,16177.0,115.6472,115.6472,115.1037,115.334,16177.0
2022-02-04 14:30:00,125.19,125.55,125.15,125.39,19561.0,115.3248,115.6564,115.2879,115.509,19561.0
2022-02-04 15:00:00,125.51,126.23,125.42,126.06,25491.0,115.6196,116.2828,115.5367,116.1262,25491.0
2022-02-04 15:30:00,126.08,126.36,124.74,124.74,78748.0,116.1446,116.4026,114.9102,114.9102,78748.0
2022-02-07 09:30:00,124.78,125.87,124.78,125.54,44883.0,114.9471,115.9512,114.9471,115.6472,44883.0
2022-02-07 10:00:00,125.66,126.29,125.21,126.25,22162.0,115.7577,116.3381,115.3432,116.3012,22162.0
2022-02-07 10:30:00,126.25,126.46,125.43,125.77,20078.0,116.3012,116.4947,115.5459,115.8591,20078.0
2022-02-07 11:00:00,125.82,126.07,125.53,125.65,22491.0,115.9051,116.1354,115.638,115.7485,22491.0
2022-02-07 11:30:00,125.68,125.77,125.36,125.77,31657.0,115.7762,115.8591,115.4814,115.8591,31657.0
2022-02-07 12:00:00,125.64,125.84,125.39,125.67,19795.0,115.7393,115.9236,115.509,115.767,19795.0
2022-02-07 12:30:00,125.2,125.79,125.2,125.34,31415.0,115.334,115.8775,115.334,115.463,31415.0
2022-02-07 13:00:00,125.36,125.96,125.31,125.87,18709.0,115.4814,116.0341,115.4353,115.9512,18709.0
2022-02-07 13:30:00,125.78,126.4,125.65,126.34,25013.0,115.8683,116.4394,115.7485,116.3842,25013.0
2022-02-07 14:00:00,126.28,126.33,125.66,125.9,18670.0,116.3289,116.3749,115.7577,115.9788,18670.0
2022-02-07 14:30:00,125.96,126.06,125.73,125.74,16017.0,116.0341,116.1262,115.8222,115.8314,16017.0
2022-02-07 15:00:00,125.74,126.15,125.62,125.62,22179.0,115.8314,116.2091,115.7209,115.7209,22179.0
2022-02-07 15:30:00,125.62,125.79,124.68,125.11,137926.0,115.7209,115.8775,114.855,115.2511,137926.0
2022-02-08 09:30:00,125.7,125.79,124.67,125.01,35292.0,115.7946,115.8775,114.8458,115.159,35292.0
2022-02-08 10:00:00,124.94,125.55,124.62,125.04,39190.0,115.0945,115.6564,114.7997,115.1866,39190.0
2022-02-08 10:30:00,125.03,125.54,124.8,125.27,17611.0,115.1774,115.6472,114.9655,115.3985,17611.0
2022-02-08 11:00:00,125.35,125.78,125.28,125.28,13633.0,115.4722,115.8683,115.4077,115.4077,13633.0
2022-02-08 11:30:00,125.26,125.87,125.26,125.67,10537.0,115.3893,115.9512,115.3893,115.767,10537.0
2022-02-08 12:00:00,125.81,125.86,125.57,125.83,9220.0,115.8959,115.942,115.6748,115.9143,9220.0
2022-02-08 12:30:00,125.92,126.12,125.87,125.87,17262.0,115.9973,116.1815,115.9512,115.9512,17262.0
2022-02-08 13:00:00,125.86,126.0,125.57,125.69,9969.0,115.942,116.0709,115.6748,115.7854,9969.0
2022-02-08 13:30:00,125.74,125.81,125.48,125.55,7942.0,115.8314,115.8959,115.5919,115.6564,7942.0
2022-02-08 14:00:00,125.58,125.89,125.34,125.64,18409.0,115.684,115.9696,115.463,115.7393,18409.0
2022-02-08 14:30:00,125.57,125.67,125.17,125.33,13486.0,115.6748,115.767,115.3064,115.4537,13486.0
2022-02-08 15:00:00,125.41,126.37,125.25,126.33,22582.0,115.5274,116.4118,115.38,116.3749,22582.0
2022-02-08 15:30:00,126.33,126.66,126.24,126.36,63485.0,116.3749,116.6789,116.292,116.4026,63485.0
2022-02-09 09:30:00,127.6,128.71,127.48,128.21,33783.0,117.5449,118.5674,117.4343,118.1068,33783.0
2022-02-09 10:00:00,128.1,128.7,127.87,128.04,12442.0,118.0055,118.5582,117.7936,117.9502,12442.0
2022-02-09 10:30:00,128.09,128.68,128.08,128.63,9843.0,117.9963,118.5398,117.987,118.4937,9843.0
2022-02-09 11:00:00,128.7,128.81,128.35,128.54,16634.0,118.5582,118.6595,118.2358,118.4108,16634.0
2022-02-09 11:30:00,128.42,128.73,128.1,128.33,8841.0,118.3002,118.5858,118.0055,118.2173,8841.0
2022-02-09 12:00:00,128.4,128.73,128.33,128.54,12622.0,118.2818,118.5858,118.2173,118.4108,12622.0
2022-02-09 12:30:00,128.61,128.69,128.44,128.68,8014.0,118.4753,118.549,118.3187,118.5398,8014.0
2022-02-09 13:00:00,128.66,128.81,128.47,128.61,7805.0,118.5213,118.6595,118.3463,118.4753,7805.0
2022-02-09 13:30:00,128.65,128.69,128.49,128.49,6090.0,118.5121,118.549,118.3647,118.3647,6090.0
2022-02-09 14:00:00,128.59,128.74,128.54,128.61,7166.0,118.4568,118.595,118.4108,118.4753,7166.0
2022-02-09 14:30:00,128.66,128.81,128.43,128.48,9724.0,118.5213,118.6595,118.3095,118.3555,9724.0
2022-02-09 15:00:00,128.37,128.46,128.17,128.44,12917.0,118.2542,118.3371,118.0699,118.3187,12917.0
2022-02-09 15:30:00,128.41,128.76,128.18,128.76,47161.0,118.291,118.6135,118.0792,118.6135,47161.0
2022-02-10 09:30:00,126.97,127.92,126.79,127.6,21481.0,116.9645,117.8396,116.7987,117.5449,21481.0
2022-02-10 10:00:00,127.59,128.58,127.52,128.36,11057.0,117.5357,118.4476,117.4712,118.245,11057.0
2022-02-10 10:30:00,128.31,129.07,128.3,128.63,21285.0,118.1989,118.899,118.1897,118.4937,21285.0
2022-02-10 11:00:00,128.66,128.8,128.33,128.34,12889.0,118.5213,118.6503,118.2173,118.2266,12889.0
2022-02-10 11:30:00,128.26,128.79,128.09,128.66,8415.0,118.1529,118.6411,117.9963,118.5213,8415.0
2022-02-10 12:00:00,128.64,128.91,128.36,128.85,9594.0,118.5029,118.7516,118.245,118.6964,9594.0
2022-02-10 12:30:00,128.87,128.98,127.75,127.89,13852.0,118.7148,118.8161,117.683,117.812,13852.0
2022-02-10 13:00:00,127.79,128.11,127.23,127.23,10352.0,117.7199,118.0147,117.204,117.204,10352.0
2022-02-10 13:30:00,127.15,127.18,126.53,126.82,14863.0,117.1303,117.158,116.5592,116.8263,14863.0
2022-02-10 14:00:00,126.82,126.92,125.54,125.85,58051.0,116.8263,116.9184,115.6472,115.9328,58051.0
2022-02-10 14:30:00,125.85,125.99,124.78,124.94,176345.0,115.9328,116.0617,114.9471,115.0945,176345.0
2022-02-10 15:00:00,125.0,125.29,124.74,125.09,67742.0,115.1497,115.4169,114.9102,115.2327,67742.0
2022-02-10 15:30:00,125.01,125.02,124.06,124.2,260248.0,115.159,115.1682,114.2838,114.4128,260248.0
2022-02-11 09:30:00,124.44,125.76,124.39,124.73,32410.0,114.6339,115.8499,114.5878,114.901,32410.0
2022-02-11 10:00:00,124.8,125.55,124.65,125.37,30189.0,114.9655,115.6564,114.8273,115.4906,30189.0
2022-02-11 10:30:00,125.44,125.73,125.25,125.33,22804.0,115.5551,115.8222,115.38,115.4537,22804.0
2022-02-11 11:00:00,125.39,125.57,124.48,124.97,21988.0,115.509,115.6748,114.6707,115.1221,21988.0
2022-02-11 11:30:00,125.03,125.42,124.57,125.11,21693.0,115.1774,115.5367,114.7536,115.2511,21693.0
2022-02-11 12:00:00,125.05,125.44,124.99,125.27,23121.0,115.1958,115.5551,115.1405,115.3985,23121.0
2022-02-11 12:30:00,125.25,125.43,124.66,124.95,23552.0,115.38,115.5459,114.8365,115.1037,23552.0
2022-02-11 13:00:00,125.02,125.14,124.42,124.42,15634.0,115.1682,115.2787,114.6155,114.6155,15634.0
2022-02-11 13:30:00,124.39,124.46,123.11,123.19,14437.0,114.5878,114.6523,113.4087,113.4824,14437.0
2022-02-11 14:00:00,123.07,123.98,122.73,123.09,44626.0,113.3718,114.2101,113.0586,113.3903,44626.0
2022-02-11 14:30:00,123.35,123.74,122.97,123.5,27195.0,113.6298,113.989,113.2797,113.768,27195.0
2022-02-11 15:00:00,123.4,123.99,122.96,123.2,39073.0,113.6758,114.2193,113.2705,113.4916,39073.0
2022-02-11 15:30:00,123.19,123.69,122.67,123.26,88582.0,113.4824,113.943,113.0034,113.5469,88582.0
2022-02-14 09:30:00,122.75,123.51,122.53,123.07,26742.0,113.0771,113.7772,112.8744,113.3718,26742.0
2022-02-14 10:00:00,123.13,123.14,121.77,122.18,34647.0,113.4271,113.4363,112.1743,112.552,34647.0
2022-02-14 10:30:00,122.26,122.26,121.07,121.13,46640.0,112.6257,112.6257,111.5294,111.5847,46640.0
2022-02-14 11:00:00,121.11,121.91,121.03,121.76,25239.0,111.5663,112.3032,111.4926,112.1651,25239.0
2022-02-14 11:30:00,121.84,121.88,121.4,121.59,25717.0,112.2388,112.2756,111.8334,112.0085,25717.0
2022-02-14 12:00:00,121.55,121.81,121.37,121.8,17796.0,111.9716,112.2111,111.8058,112.2019,17796.0
2022-02-14 12:30:00,121.79,122.23,121.79,122.06,14017.0,112.1927,112.598,112.1927,112.4414,14017.0
2022-02-14 13:00:00,122.03,122.1,121.35,121.5,11829.0,112.4138,112.4783,111.7874,111.9256,11829.0
2022-02-14 13:30:00,121.41,121.41,120.29,120.4,15327.0,111.8426,111.8426,110.8109,110.9122,15327.0
2022-02-14 14:00:00,120.38,121.16,120.13,120.87,22222.0,110.8938,111.6123,110.6635,111.3452,22222.0
2022-02-14 14:30:00,120.89,121.15,120.55,120.84,28639.0,111.3636,111.6031,111.0504,111.3176,28639.0
2022-02-14 15:00:00,120.94,121.13,120.5,121.09,34004.0,111.4097,111.5847,111.0044,111.5479,34004.0
2022-02-14 15:30:00,121.05,121.46,120.68,120.81,118896.0,111.511,111.8887,111.1702,111.2899,118896.0
2022-02-15 09:30:00,121.96,122.99,120.99,121.43,50134.0,112.3493,113.2981,111.4557,111.8611,50134.0
2022-02-15 10:00:00,121.43,121.47,120.03,120.14,59682.0,111.8611,111.8979,110.5714,110.6727,59682.0
2022-02-15 10:30:00,120.24,121.11,120.14,120.41,66742.0,110.7648,111.5663,110.6727,110.9215,66742.0
2022-02-15 11:00:00,120.5,121.27,120.14,120.23,36133.0,111.0044,111.7137,110.6727,110.7556,36133.0
2022-02-15 11:30:00,120.27,121.42,120.27,121.34,32211.0,110.7925,111.8519,110.7925,111.7782,32211.0
2022-02-15 12:00:00,121.37,121.54,120.78,120.9,29839.0,111.8058,111.9624,111.2623,111.3728,29839.0
2022-02-15 12:30:00,120.93,121.0,120.14,120.16,19763.0,111.4005,111.465,110.6727,110.6912,19763.0
2022-02-15 13:00:00,120.15,120.86,120.09,120.77,22409.0,110.6819,111.336,110.6267,111.2531,22409.0
2022-02-15 13:30:00,120.78,121.07,119.86,120.07,141987.0,111.2623,111.5294,110.4148,110.6082,141987.0
2022-02-15 14:00:00,120.11,120.74,119.79,120.26,49658.0,110.6451,111.2254,110.3503,110.7833,49658.0
2022-02-15 14:30:00,120.25,120.31,119.53,119.7,99673.0,110.7741,110.8293,110.1108,110.2674,99673.0
2022-02-15 15:00:00,119.64,120.03,119.07,119.21,117912.0,110.2121,110.5714,109.687,109.816,117912.0
2022-02-15 15:30:00,119.24,119.93,118.73,119.89,343616.0,109.8436,110.4793,109.3738,110.4424,343616.0
2022-02-16 09:30:00,116.28,121.0,114.25,120.74,240046.0,107.1169,111.465,105.2469,111.2254,240046.0
2022-02-16 10:00:00,120.76,120.78,118.97,119.09,51114.0,111.2439,111.2623,109.5949,109.7055,51114.0
2022-02-16 10:30:00,119.09,120.26,118.58,119.54,88562.0,109.7055,110.7833,109.2357,110.12,88562.0
2022-02-16 11:00:00,119.4,119.4,117.72,118.24,37966.0,109.991,109.991,108.4434,108.9225,37966.0
2022-02-16 11:30:00,118.12,118.73,117.55,118.02,39115.0,108.8119,109.3738,108.2868,108.7198,39115.0
2022-02-16 12:00:00,117.92,119.02,117.88,118.69,93328.0,108.6277,109.641,108.5908,109.337,93328.0
2022-02-16 12:30:00,118.64,118.64,117.91,118.15,27099.0,109.2909,109.2909,108.6185,108.8395,27099.0
2022-02-16 13:00:00,118.14,118.23,117.68,117.81,20544.0,108.8303,108.9132,108.4066,108.5263,20544.0
2022-02-16 13:30:00,117.81,118.15,117.6,117.92,27433.0,108.5263,108.8395,108.3329,108.6277,27433.0
2022-02-16 14:00:00,118.03,119.36,118.03,119.2,39648.0,108.729,109.9542,108.729,109.8068,39648.0
2022-02-16 14:30:00,119.21,119.48,118.73,118.9,53113.0,109.816,110.0647,109.3738,109.5304,53113.0
2022-02-16 15:00:00,118.92,119.55,118.74,119.54,90727.0,109.5489,110.1292,109.383,110.12,90727.0
2022-02-16 15:30:00,119.59,119.69,118.88,119.43,200014.0,110.1661,110.2582,109.512,110.0187,200014.0
2022-02-17 09:30:00,117.56,118.32,114.91,115.55,115454.0,108.296,108.9961,105.8549,106.4444,115454.0
2022-02-17 10:00:00,115.63,115.63,114.26,114.71,128111.0,106.5181,106.5181,105.2561,105.6706,128111.0
2022-02-17 10:30:00,114.67,115.46,114.61,115.21,101650.0,105.6338,106.3615,105.5785,106.1312,101650.0
2022-02-17 11:00:00,115.27,115.33,114.69,114.89,144890.0,106.1865,106.2418,105.6522,105.8364,144890.0
2022-02-17 11:30:00,114.93,115.72,114.76,115.38,42233.0,105.8733,106.601,105.7167,106.2878,42233.0
2022-02-17 12:00:00,115.38,115.62,115.09,115.52,120886.0,106.2878,106.5089,106.0207,106.4168,120886.0
2022-02-17 12:30:00,115.45,115.66,115.0,115.42,113589.0,106.3523,106.5458,105.9378,106.3247,113589.0
2022-02-17 13:00:00,115.4,115.41,114.5,114.57,31491.0,106.3062,106.3155,105.4772,105.5417,31491.0
2022-02-17 13:30:00,114.58,114.65,114.25,114.27,51687.0,105.5509,105.6153,105.2469,105.2653,51687.0
2022-02-17 14:00:00,114.24,114.6,113.68,113.73,48024.0,105.2377,105.5693,104.7218,104.7678,48024.0
2022-02-17 14:30:00,113.76,113.92,113.38,113.44,52030.0,104.7955,104.9429,104.4454,104.5007,52030.0
2022-02-17 15:00:00,113.48,113.5,112.75,113.05,96004.0,104.5375,104.556,103.8651,104.1414,96004.0
2022-02-17 15:30:00,113.05,113.65,112.86,113.32,163152.0,104.1414,104.6942,103.9664,104.3902,163152.0
2022-02-18 09:30:00,112.89,113.19,112.04,112.67,106871.0,103.994,104.2704,103.211,103.7914,106871.0
2022-02-18 10:00:00,112.72,114.08,112.66,113.41,76302.0,103.8374,105.0903,103.7822,104.4731,76302.0
2022-02-18 10:30:00,113.31,114.12,113.23,114.0,126259.0,104.3809,105.1271,104.3072,105.0166,126259.0
2022-02-18 11:00:00,113.97,114.5,113.42,114.42,115942.0,104.9889,105.4772,104.4823,105.4035,115942.0
2022-02-18 11:30:00,114.43,114.74,113.65,113.8,68746.0,105.4127,105.6983,104.6942,104.8323,68746.0
2022-02-18 12:00:00,113.8,114.05,113.49,113.91,104990.0,104.8323,105.0626,104.5468,104.9337,104990.0
2022-02-18 12:30:00,113.87,114.25,113.32,113.34,42423.0,104.8968,105.2469,104.3902,104.4086,42423.0
2022-02-18 13:00:00,113.33,114.13,113.33,114.13,74886.0,104.3994,105.1363,104.3994,105.1363,74886.0
2022-02-18 13:30:00,114.05,114.65,113.98,114.54,33686.0,105.0626,105.6153,104.9981,105.514,33686.0
2022-02-18 14:00:00,114.6,115.36,114.4,115.29,51491.0,105.5693,106.2694,105.3851,106.2049,51491.0
2022-02-18 14:30:00,115.26,115.57,114.76,115.44,40713.0,106.1773,106.4629,105.7167,106.3431,40713.0
2022-02-18 15:00:00,115.31,115.43,114.61,114.61,51951.0,106.2233,106.3339,105.5785,105.5785,51951.0
2022-02-18 15:30:00,114.61,115.0,114.33,114.49,149738.0,105.5785,105.9378,105.3206,105.468,149738.0
2022-02-22 09:30:00,114.42,114.65,113.46,113.64,98501.0,105.4035,105.6153,104.5191,104.6849,98501.0
2022-02-22 10:00:00,113.47,113.53,112.81,113.16,61475.0,104.5283,104.5836,103.9203,104.2428,61475.0
2022-02-22 10:30:00,113.18,113.18,111.28,111.28,53751.0,104.2612,104.2612,102.5109,102.5109,53751.0
2022-02-22 11:00:00,111.35,112.11,111.35,111.66,49743.0,102.5754,103.2755,102.5754,102.861,49743.0
2022-02-22 11:30:00,111.59,112.86,111.59,112.81,38219.0,102.7965,103.9664,102.7965,103.9203,38219.0
2022-02-22 12:00:00,112.81,113.25,112.67,112.84,29723.0,103.9203,104.3257,103.7914,103.948,29723.0
2022-02-22 12:30:00,112.87,112.96,112.37,112.52,26501.0,103.9756,104.0585,103.515,103.6532,26501.0
2022-02-22 13:00:00,112.61,112.66,112.04,112.18,30496.0,103.7361,103.7822,103.211,103.34,30496.0
2022-02-22 13:30:00,112.18,112.67,111.64,111.82,59326.0,103.34,103.7914,102.8425,103.0084,59326.0
2022-02-22 14:00:00,111.88,111.96,111.22,111.7,45312.0,103.0636,103.1373,102.4556,102.8978,45312.0
2022-02-22 14:30:00,111.61,112.55,111.43,112.4,31707.0,102.8149,103.6808,102.6491,103.5427,31707.0
2022-02-22 15:00:00,112.46,112.88,112.23,112.46,45761.0,103.5979,103.9848,103.3861,103.5979,45761.0
2022-02-22 15:30:00,112.42,112.42,111.26,111.77,118598.0,103.5611,103.5611,102.4925,102.9623,118598.0
2022-02-23 09:30:00,112.22,113.08,111.28,111.71,46127.0,103.3768,104.1691,102.5109,102.907,46127.0
2022-02-23 10:00:00,111.75,111.75,110.45,110.65,29693.0,102.9439,102.9439,101.7463,101.9306,29693.0
2022-02-23 10:30:00,110.59,111.52,110.51,111.39,64807.0,101.8753,102.732,101.8016,102.6122,64807.0
2022-02-23 11:00:00,111.32,111.37,110.06,110.16,61015.0,102.5478,102.5938,101.3871,101.4792,61015.0
2022-02-23 11:30:00,110.22,111.4,110.06,111.35,17964.0,101.5344,102.6215,101.3871,102.5754,17964.0
2022-02-23 12:00:00,111.37,111.61,111.06,111.53,12549.0,102.5938,102.8149,102.3082,102.7412,12549.0
2022-02-23 12:30:00,111.54,111.61,110.9,111.05,24878.0,102.7504,102.8149,102.1609,102.299,24878.0
2022-02-23 13:00:00,111.04,111.28,110.54,110.54,19044.0,102.2898,102.5109,101.8292,101.8292,19044.0
2022-02-23 13:30:00,110.58,110.86,110.26,110.34,17138.0,101.8661,102.124,101.5713,101.645,17138.0
2022-02-23 14:00:00,110.36,110.49,109.87,109.95,90891.0,101.6634,101.7832,101.212,101.2857,90891.0
2022-02-23 14:30:00,110.03,110.27,109.87,109.97,87845.0,101.3594,101.5805,101.212,101.3041,87845.0
2022-02-23 15:00:00,109.97,110.14,109.61,110.06,137497.0,101.3041,101.4607,100.9725,101.3871,137497.0
2022-02-23 15:30:00,110.04,110.11,109.63,109.78,171264.0,101.3686,101.4331,100.9909,101.1291,171264.0
2022-02-24 09:30:00,106.9,109.0,106.66,108.69,280438.0,98.4761,100.4106,98.255,100.125,280438.0
2022-02-24 10:00:00,108.6,109.47,107.5,108.31,262036.0,100.0421,100.8435,99.0288,99.775,262036.0
2022-02-24 10:30:00,108.24,108.74,107.69,108.14,119443.0,99.7105,100.1711,99.2038,99.6184,119443.0
2022-02-24 11:00:00,108.1,108.86,107.59,108.28,163612.0,99.5815,100.2816,99.1117,99.7473,163612.0
2022-02-24 11:30:00,108.36,108.91,107.95,108.78,113979.0,99.821,100.3277,99.4433,100.2079,113979.0
2022-02-24 12:00:00,108.72,108.93,107.93,108.2,91397.0,100.1526,100.3461,99.4249,99.6736,91397.0
2022-02-24 12:30:00,108.27,108.78,108.01,108.47,158453.0,99.7381,100.2079,99.4986,99.9223,158453.0
2022-02-24 13:00:00,108.53,108.78,107.86,108.07,148328.0,99.9776,100.2079,99.3604,99.5539,148328.0
2022-02-24 13:30:00,108.05,109.41,108.05,108.33,131851.0,99.5354,100.7883,99.5354,99.7934,131851.0
2022-02-24 14:00:00,108.34,109.57,108.19,109.17,111190.0,99.8026,100.9357,99.6644,100.5672,111190.0
2022-02-24 14:30:00,109.13,110.13,109.13,110.05,252068.0,100.5303,101.4515,100.5303,101.3778,252068.0
2022-02-24 15:00:00,110.05,110.32,109.81,109.95,363527.0,101.3778,101.6266,101.1568,101.2857,363527.0
2022-02-24 15:30:00,109.92,110.44,109.73,110.37,646674.0,101.2581,101.7371,101.0831,101.6726,646674.0
2022-02-25 09:30:00,110.32,111.95,110.12,110.32,57924.0,101.6266,103.1281,101.4423,101.6266,57924.0
2022-02-25 10:00:00,110.39,110.84,109.85,110.79,79201.0,101.691,102.1056,101.1936,102.0595,79201.0
2022-02-25 10:30:00,110.64,111.36,110.33,111.16,71336.0,101.9213,102.5846,101.6358,102.4004,71336.0
2022-02-25 11:00:00,111.17,112.14,110.99,111.65,61629.0,102.4096,103.3031,102.2438,102.8518,61629.0
2022-02-25 11:30:00,111.63,112.29,111.51,112.19,110527.0,102.8333,103.4413,102.7228,103.3492,110527.0
2022-02-25 12:00:00,112.19,112.31,111.4,111.81,164769.0,103.3492,103.4597,102.6215,102.9991,164769.0
2022-02-25 12:30:00,111.81,112.16,111.34,111.63,112710.0,102.9991,103.3216,102.5662,102.8333,112710.0
2022-02-25 13:00:00,111.64,111.74,111.14,111.54,48685.0,102.8425,102.9347,102.3819,102.7504,48685.0
2022-02-25 13:30:00,111.48,112.02,111.42,111.72,110845.0,102.6952,103.1926,102.6399,102.9162,110845.0
2022-02-25 14:00:00,111.72,111.96,111.41,111.8,131641.0,102.9162,103.1373,102.6307,102.9899,131641.0
2022-02-25 14:30:00,111.83,111.92,111.41,111.75,48733.0,103.0176,103.1005,102.6307,102.9439,48733.0
2022-02-25 15:00:00,111.69,111.89,111.49,111.75,92045.0,102.8886,103.0728,102.7044,102.9439,92045.0
2022-02-25 15:30:00,111.75,112.01,111.3,111.89,200009.0,102.9439,103.1834,102.5293,103.0728,200009.0
2022-02-28 09:30:00,110.0,110.74,109.69,110.12,114864.0,101.3318,102.0135,101.0462,101.4423,114864.0
2022-02-28 10:00:00,110.24,110.24,109.9,110.16,64347.0,101.5529,101.5529,101.2397,101.4792,64347.0
2022-02-28 10:30:00,110.1,111.23,109.95,110.89,102762.0,101.4239,102.4649,101.2857,102.1516,102762.0
2022-02-28 11:00:00,110.9,111.26,110.44,110.68,74658.0,102.1609,102.4925,101.7371,101.9582,74658.0
2022-02-28 11:30:00,110.64,110.79,110.19,110.56,59740.0,101.9213,102.0595,101.5068,101.8476,59740.0
2022-02-28 12:00:00,110.56,110.61,109.93,110.07,43875.0,101.8476,101.8937,101.2673,101.3963,43875.0
2022-02-28 12:30:00,110.05,110.45,109.95,110.39,70829.0,101.3778,101.7463,101.2857,101.691,70829.0
2022-02-28 13:00:00,110.35,110.72,110.01,110.47,45714.0,101.6542,101.995,101.341,101.7647,45714.0
2022-02-28 13:30:00,110.4,110.63,110.28,110.3,39586.0,101.7003,101.9121,101.5897,101.6081,39586.0
2022-02-28 14:00:00,110.33,110.38,109.49,109.71,195795.0,101.6358,101.6818,100.862,101.0646,195795.0
2022-02-28 14:30:00,109.76,110.45,109.67,110.42,61080.0,101.1107,101.7463,101.0278,101.7187,61080.0
2022-02-28 15:00:00,110.28,110.43,109.93,110.02,42721.0,101.5897,101.7279,101.2673,101.3502,42721.0
2022-02-28 15:30:00,110.02,110.7,109.78,110.42,206482.0,101.3502,101.9766,101.1291,101.7187,206482.0
2022-03-01 09:30:00,110.13,110.27,109.36,109.65,192401.0,101.4515,101.5805,100.7422,101.0094,192401.0
2022-03-01 10:00:00,109.71,110.15,109.6,109.64,170091.0,101.0646,101.47,100.9633,101.0001,170091.0
2022-03-01 10:30:00,109.67,110.14,109.18,110.03,137305.0,101.0278,101.4607,100.5764,101.3594,137305.0
2022-03-01 11:00:00,110.05,110.73,109.89,110.05,61953.0,101.3778,102.0043,101.2304,101.3778,61953.0
2022-03-01 11:30:00,110.01,110.04,109.11,109.2,70472.0,101.341,101.3686,100.5119,100.5948,70472.0
2022-03-01 12:00:00,109.25,110.01,109.07,109.87,73167.0,100.6409,101.341,100.4751,101.212,73167.0
2022-03-01 12:30:00,109.87,110.23,109.75,110.14,40123.0,101.212,101.5437,101.1015,101.4607,40123.0
2022-03-01 13:00:00,110.14,110.31,109.74,109.82,41467.0,101.4607,101.6174,101.0923,101.166,41467.0
2022-03-01 13:30:00,109.78,110.23,109.67,110.08,60622.0,101.1291,101.5437,101.0278,101.4055,60622.0
2022-03-01 14:00:00,110.08,110.28,109.74,110.03,55423.0,101.4055,101.5897,101.0923,101.3594,55423.0
2022-03-01 14:30:00,109.99,110.3,109.86,110.02,69785.0,101.3226,101.6081,101.2028,101.3502,69785.0
2022-03-01 15:00:00,109.97,110.54,109.92,109.98,87753.0,101.3041,101.8292,101.2581,101.3134,87753.0
2022-03-01 15:30:00,109.96,110.14,109.65,109.99,330991.0,101.2949,101.4607,101.0094,101.3226,330991.0
2022-03-02 09:30:00,110.03,112.12,110.0,111.52,191724.0,101.3594,103.2847,101.3318,102.732,191724.0
2022-03-02 10:00:00,111.5,113.1,111.28,113.1,177166.0,102.7136,104.1875,102.5109,104.1875,177166.0
2022-03-02 10:30:00,113.23,113.32,112.47,113.04,158350.0,104.3072,104.3902,103.6071,104.1322,158350.0
2022-03-02 11:00:00,113.04,113.79,112.95,113.48,170614.0,104.1322,104.8231,104.0493,104.5375,170614.0
2022-03-02 11:30:00,113.55,114.01,112.81,113.03,135285.0,104.602,105.0258,103.9203,104.123,135285.0
2022-03-02 12:00:00,112.96,113.36,112.91,113.19,71087.0,104.0585,104.427,104.0125,104.2704,71087.0
2022-03-02 12:30:00,113.18,113.53,113.02,113.52,79990.0,104.2612,104.5836,104.1138,104.5744,79990.0
2022-03-02 13:00:00,113.51,114.27,113.42,114.14,92392.0,104.5652,105.2653,104.4823,105.1455,92392.0
2022-03-02 13:30:00,114.16,114.53,113.78,114.3,113256.0,105.164,105.5048,104.8139,105.2929,113256.0
2022-03-02 14:00:00,114.25,115.21,114.05,114.24,206501.0,105.2469,106.1312,105.0626,105.2377,206501.0
2022-03-02 14:30:00,114.24,114.89,114.17,114.29,141726.0,105.2377,105.8364,105.1732,105.2837,141726.0
2022-03-02 15:00:00,114.29,114.5,113.86,114.06,163982.0,105.2837,105.4772,104.8876,105.0718,163982.0
2022-03-02 15:30:00,114.03,114.34,113.81,113.9,317524.0,105.0442,105.3298,104.8415,104.9245,317524.0
2022-03-03 09:30:00,113.73,114.46,112.95,114.19,47822.0,104.7678,105.4403,104.0493,105.1916,47822.0
2022-03-03 10:00:00,114.19,114.19,112.71,113.09,62693.0,105.1916,105.1916,103.8282,104.1783,62693.0
2022-03-03 10:30:00,113.03,113.2,111.68,111.92,51419.0,104.123,104.2796,102.8794,103.1005,51419.0
2022-03-03 11:00:00,112.0,112.33,111.56,112.21,31894.0,103.1742,103.4782,102.7688,103.3676,31894.0
2022-03-03 11:30:00,112.16,112.39,111.98,112.3,28695.0,103.3216,103.5334,103.1558,103.4505,28695.0
2022-03-03 12:00:00,112.28,112.5,111.8,111.87,25777.0,103.4321,103.6348,102.9899,103.0544,25777.0
2022-03-03 12:30:00,111.88,112.96,111.84,112.13,61592.0,103.0636,104.0585,103.0268,103.2939,61592.0
2022-03-03 13:00:00,112.11,112.7,111.99,112.67,43792.0,103.2755,103.819,103.165,103.7914,43792.0
2022-03-03 13:30:00,112.63,112.63,112.13,112.16,28812.0,103.7545,103.7545,103.2939,103.3216,28812.0
2022-03-03 14:00:00,112.23,112.79,112.18,112.42,29396.0,103.3861,103.9019,103.34,103.5611,29396.0
2022-03-03 14:30:00,112.4,112.4,111.75,111.84,30443.0,103.5427,103.5427,102.9439,103.0268,30443.0
2022-03-03 15:00:00,111.77,112.14,111.5,112.08,37246.0,102.9623,103.3031,102.7136,103.2479,37246.0
2022-03-03 15:30:00,112.07,112.17,111.62,112.05,95437.0,103.2387,103.3308,102.8241,103.2202,95437.0
2022-03-04 09:30:00,110.81,111.0,109.51,110.42,51392.0,102.0779,102.253,100.8804,101.7187,51392.0
2022-03-04 10:00:00,110.63,110.63,109.62,110.22,46040.0,101.9121,101.9121,100.9817,101.5344,46040.0
2022-03-04 10:30:00,110.23,110.46,109.76,109.94,64462.0,101.5437,101.7555,101.1107,101.2765,64462.0
2022-03-04 11:00:00,109.94,110.44,109.86,110.22,51177.0,101.2765,101.7371,101.2028,101.5344,51177.0
2022-03-04 11:30:00,110.1,110.66,110.04,110.33,30119.0,101.4239,101.9398,101.3686,101.6358,30119.0
2022-03-04 12:00:00,110.4,110.74,109.91,110.74,53109.0,101.7003,102.0135,101.2489,102.0135,53109.0
2022-03-04 12:30:00,110.65,110.74,109.92,110.08,65195.0,101.9306,102.0135,101.2581,101.4055,65195.0
2022-03-04 13:00:00,110.18,110.63,110.0,110.14,17016.0,101.4976,101.9121,101.3318,101.4607,17016.0
2022-03-04 13:30:00,110.19,110.35,109.92,110.02,23438.0,101.5068,101.6542,101.2581,101.3502,23438.0
2022-03-04 14:00:00,110.03,110.48,109.95,110.26,45775.0,101.3594,101.774,101.2857,101.5713,45775.0
2022-03-04 14:30:00,110.24,110.37,109.9,110.07,42152.0,101.5529,101.6726,101.2397,101.3963,42152.0
2022-03-04 15:00:00,110.1,110.6,110.1,110.36,29357.0,101.4239,101.8845,101.4239,101.6634,29357.0
2022-03-04 15:30:00,110.39,110.8,110.24,110.57,119427.0,101.691,102.0687,101.5529,101.8569,119427.0
2022-03-07 09:30:00,110.0,110.21,108.87,108.87,135049.0,101.3318,101.5252,100.2908,100.2908,135049.0
2022-03-07 10:00:00,108.88,108.93,107.32,107.39,74853.0,100.3,100.3461,98.863,98.9275,74853.0
2022-03-07 10:30:00,107.4,107.5,106.74,106.96,75327.0,98.9367,99.0288,98.3287,98.5313,75327.0
2022-03-07 11:00:00,106.86,107.62,106.76,107.03,97310.0,98.4392,99.1393,98.3471,98.5958,97310.0
2022-03-07 11:30:00,107.03,107.46,106.79,107.12,117630.0,98.5958,98.9919,98.3747,98.6787,117630.0
2022-03-07 12:00:00,107.09,108.05,106.95,107.95,82435.0,98.6511,99.5354,98.5221,99.4433,82435.0
2022-03-07 12:30:00,108.0,108.54,107.48,107.88,147215.0,99.4894,99.9868,99.0104,99.3788,147215.0
2022-03-07 13:00:00,107.86,108.88,107.86,108.59,391615.0,99.3604,100.3,99.3604,100.0329,391615.0
2022-03-07 13:30:00,108.56,108.87,108.02,108.36,314736.0,100.0053,100.2908,99.5078,99.821,314736.0
2022-03-07 14:00:00,108.36,109.61,108.27,109.06,214654.0,99.821,100.9725,99.7381,100.4659,214654.0
2022-03-07 14:30:00,108.97,110.13,108.97,109.94,195929.0,100.3829,101.4515,100.3829,101.2765,195929.0
2022-03-07 15:00:00,109.98,110.03,109.43,109.65,207949.0,101.3134,101.3594,100.8067,101.0094,207949.0
2022-03-07 15:30:00,109.62,109.75,108.59,108.69,242694.0,100.9817,101.1015,100.0329,100.125,242694.0
2022-03-08 09:30:00,108.05,110.06,107.78,109.2,109781.0,99.5354,101.3871,99.2867,100.5948,109781.0
2022-03-08 10:00:00,109.19,109.5,108.65,109.0,60735.0,100.5856,100.8712,100.0882,100.4106,60735.0
2022-03-08 10:30:00,109.01,109.7,108.8,109.42,78011.0,100.4198,101.0554,100.2263,100.7975,78011.0
2022-03-08 11:00:00,109.35,109.7,108.98,108.98,115461.0,100.733,101.0554,100.3922,100.3922,115461.0
2022-03-08 11:30:00,109.0,109.63,108.83,109.35,82683.0,100.4106,100.9909,100.254,100.733,82683.0
2022-03-08 12:00:00,109.36,110.64,109.32,110.51,50461.0,100.7422,101.9213,100.7054,101.8016,50461.0
2022-03-08 12:30:00,110.48,111.34,110.28,111.34,102986.0,101.774,102.5662,101.5897,102.5662,102986.0
2022-03-08 13:00:00,111.35,111.81,110.81,110.81,57804.0,102.5754,102.9991,102.0779,102.0779,57804.0
2022-03-08 13:30:00,110.82,110.82,109.46,109.98,58938.0,102.0872,102.0872,100.8343,101.3134,58938.0
2022-03-08 14:00:00,109.97,110.51,109.83,110.42,59641.0,101.3041,101.8016,101.1752,101.7187,59641.0
2022-03-08 14:30:00,110.41,110.66,109.89,110.46,79691.0,101.7095,101.9398,101.2304,101.7555,79691.0
2022-03-08 15:00:00,110.5,110.82,109.7,109.73,47736.0,101.7924,102.0872,101.0554,101.0831,47736.0
2022-03-08 15:30:00,109.76,110.29,109.63,109.98,414038.0,101.1107,101.5989,100.9909,101.3134,414038.0
2022-03-09 09:30:00,111.83,112.48,111.38,111.83,39393.0,103.0176,103.6164,102.603,103.0176,39393.0
2022-03-09 10:00:00,111.74,112.07,111.41,111.66,42160.0,102.9347,103.2387,102.6307,102.861,42160.0
2022-03-09 10:30:00,111.59,111.88,111.21,111.45,56254.0,102.7965,103.0636,102.4464,102.6675,56254.0
2022-03-09 11:00:00,111.5,111.64,110.97,111.21,72451.0,102.7136,102.8425,102.2253,102.4464,72451.0
2022-03-09 11:30:00,111.21,111.71,111.17,111.7,49930.0,102.4464,102.907,102.4096,102.8978,49930.0
2022-03-09 12:00:00,111.67,111.92,111.25,111.28,76896.0,102.8702,103.1005,102.4833,102.5109,76896.0
2022-03-09 12:30:00,111.29,111.55,111.04,111.5,44843.0,102.5201,102.7596,102.2898,102.7136,44843.0
2022-03-09 13:00:00,111.55,111.78,111.25,111.44,76740.0,102.7596,102.9715,102.4833,102.6583,76740.0
2022-03-09 13:30:00,111.45,111.45,110.14,110.22,132793.0,102.6675,102.6675,101.4607,101.5344,132793.0
2022-03-09 14:00:00,110.27,110.3,109.98,110.17,88934.0,101.5805,101.6081,101.3134,101.4884,88934.0
2022-03-09 14:30:00,110.2,110.39,110.04,110.26,160835.0,101.516,101.691,101.3686,101.5713,160835.0
2022-03-09 15:00:00,110.2,110.64,110.14,110.56,149382.0,101.516,101.9213,101.4607,101.8476,149382.0
2022-03-09 15:30:00,110.56,110.8,110.52,110.71,243068.0,101.8476,102.0687,101.8108,101.9858,243068.0
2022-03-10 09:30:00,109.69,110.58,109.33,110.52,61642.0,101.0462,101.8661,100.7146,101.8108,61642.0
2022-03-10 10:00:00,110.52,110.97,109.87,109.9,22979.0,101.8108,102.2253,101.212,101.2397,22979.0
2022-03-10 10:30:00,109.89,110.17,109.28,109.52,123706.0,101.2304,101.4884,100.6685,100.8896,123706.0
2022-03-10 11:00:00,109.48,109.89,109.04,109.67,100191.0,100.8528,101.2304,100.4474,101.0278,100191.0
2022-03-10 11:30:00,109.68,110.15,109.6,110.14,317745.0,101.037,101.47,100.9633,101.4607,317745.0
2022-03-10 12:00:00,110.16,110.47,110.0,110.3,18116.0,101.4792,101.7647,101.3318,101.6081,18116.0
2022-03-10 12:30:00,110.29,110.31,110.04,110.23,14196.0,101.5989,101.6174,101.3686,101.5437,14196.0
2022-03-10 13:00:00,110.18,110.98,110.1,110.94,58355.0,101.4976,102.2346,101.4239,102.1977,58355.0
2022-03-10 13:30:00,110.94,111.53,110.88,111.32,46236.0,102.1977,102.7412,102.1424,102.5478,46236.0
2022-03-10 14:00:00,111.24,111.74,111.21,111.66,31844.0,102.4741,102.9347,102.4464,102.861,31844.0
2022-03-10 14:30:00,111.72,111.83,110.97,111.18,36639.0,102.9162,103.0176,102.2253,102.4188,36639.0
2022-03-10 15:00:00,111.12,111.13,110.62,110.99,24990.0,102.3635,102.3727,101.9029,102.2438,24990.0
2022-03-10 15:30:00,110.98,111.56,110.81,111.13,123955.0,102.2346,102.7688,102.0779,102.3727,123955.0
2022-03-11 09:30:00,111.92,112.31,111.62,112.31,23933.0,103.1005,103.4597,102.8241,103.4597,23933.0
2022-03-11 10:00:00,112.27,112.27,111.63,112.02,21165.0,103.4229,103.4229,102.8333,103.1926,21165.0
2022-03-11 10:30:00,111.97,111.99,111.19,111.22,33590.0,103.1465,103.165,102.428,102.4556,33590.0
2022-03-11 11:00:00,111.2,111.24,110.76,110.97,28290.0,102.4372,102.4741,102.0319,102.2253,28290.0
2022-03-11 11:30:00,110.95,110.96,110.35,110.39,23424.0,102.2069,102.2161,101.6542,101.691,23424.0
2022-03-11 12:00:00,110.38,110.44,110.11,110.12,16207.0,101.6818,101.7371,101.4331,101.4423,16207.0
2022-03-11 12:30:00,110.12,110.33,110.0,110.25,45305.0,101.4423,101.6358,101.3318,101.5621,45305.0
2022-03-11 13:00:00,110.2,110.2,109.97,110.05,31041.0,101.516,101.516,101.3041,101.3778,31041.0
2022-03-11 13:30:00,110.05,110.31,109.85,109.98,32832.0,101.3778,101.6174,101.1936,101.3134,32832.0
2022-03-11 14:00:00,110.0,110.26,109.97,110.2,29299.0,101.3318,101.5713,101.3041,101.516,29299.0
2022-03-11 14:30:00,110.23,110.23,109.98,110.03,41459.0,101.5437,101.5437,101.3134,101.3594,41459.0
2022-03-11 15:00:00,110.03,110.33,109.99,110.08,69471.0,101.3594,101.6358,101.3226,101.4055,69471.0
2022-03-11 15:30:00,110.06,110.21,109.81,109.82,317371.0,101.3871,101.5252,101.1568,101.166,317371.0
2022-03-14 09:30:00,108.87,109.58,108.81,109.33,83229.0,100.9053,101.5633,100.8497,101.3316,83229.0
2022-03-14 10:00:00,109.43,109.43,109.0,109.33,83971.0,101.4243,101.4243,101.0258,101.3316,83971.0
2022-03-14 10:30:00,109.25,109.49,109.0,109.37,46473.0,101.2575,101.4799,101.0258,101.3687,46473.0
2022-03-14 11:00:00,109.43,109.49,108.25,108.34,71361.0,101.4243,101.4799,100.3306,100.414,71361.0
2022-03-14 11:30:00,108.28,109.26,108.21,109.23,166277.0,100.3584,101.2667,100.2935,101.2389,166277.0
2022-03-14 12:00:00,109.14,109.24,108.85,109.15,99468.0,101.1555,101.2482,100.8867,101.1648,99468.0
2022-03-14 12:30:00,109.18,109.6,109.08,109.26,32965.0,101.1926,101.5819,101.0999,101.2667,32965.0
2022-03-14 13:00:00,109.1,109.3,109.01,109.1,55129.0,101.1184,101.3038,101.035,101.1184,55129.0
2022-03-14 13:30:00,109.12,109.17,108.65,108.84,83169.0,101.137,101.1833,100.7014,100.8775,83169.0
2022-03-14 14:00:00,108.84,108.94,108.49,108.49,122243.0,100.8775,100.9701,100.5531,100.5531,122243.0
2022-03-14 14:30:00,108.52,108.94,108.51,108.9,94123.0,100.5809,100.9701,100.5716,100.9331,94123.0
2022-03-14 15:00:00,108.89,109.11,108.76,109.0,65279.0,100.9238,101.1277,100.8033,101.0258,65279.0
2022-03-14 15:30:00,108.99,109.4,108.91,109.31,270710.0,101.0165,101.3965,100.9423,101.3131,270710.0
2022-03-15 09:30:00,109.64,110.19,109.62,110.02,163984.0,101.6189,102.1287,101.6004,101.9711,163984.0
2022-03-15 10:00:00,110.04,110.11,109.3,109.74,266875.0,101.9897,102.0545,101.3038,101.7116,266875.0
2022-03-15 10:30:00,109.62,109.66,109.26,109.49,138560.0,101.6004,101.6375,101.2667,101.4799,138560.0
2022-03-15 11:00:00,109.55,109.59,108.4,108.82,127357.0,101.5355,101.5726,100.4696,100.8589,127357.0
2022-03-15 11:30:00,108.84,108.9,108.36,108.42,98641.0,100.8775,100.9331,100.4326,100.4882,98641.0
2022-03-15 12:00:00,108.42,109.55,108.09,109.54,75622.0,100.4882,101.5355,100.1823,101.5262,75622.0
2022-03-15 12:30:00,109.56,109.89,109.14,109.27,15712.0,101.5448,101.8506,101.1555,101.276,15712.0
2022-03-15 13:00:00,109.27,109.36,108.62,108.63,21933.0,101.276,101.3594,100.6736,100.6828,21933.0
2022-03-15 13:30:00,108.58,109.09,108.56,109.09,31353.0,100.6365,101.1092,100.6179,101.1092,31353.0
2022-03-15 14:00:00,109.04,109.15,108.77,108.92,74808.0,101.0628,101.1648,100.8126,100.9516,74808.0
2022-03-15 14:30:00,108.92,109.37,108.8,109.3,46338.0,100.9516,101.3687,100.8404,101.3038,46338.0
2022-03-15 15:00:00,109.27,109.59,109.19,109.46,24408.0,101.276,101.5726,101.2019,101.4521,24408.0
2022-03-15 15:30:00,109.47,109.72,109.3,109.72,145533.0,101.4614,101.6931,101.3038,101.6931,145533.0
2022-03-16 09:30:00,110.07,111.02,110.01,110.65,54249.0,102.0175,102.898,101.9619,102.555,54249.0
2022-03-16 10:00:00,110.73,111.27,110.44,111.13,26321.0,102.6292,103.1297,102.3604,102.9999,26321.0
2022-03-16 10:30:00,111.27,111.68,110.27,110.72,25341.0,103.1297,103.5097,102.2028,102.6199,25341.0
2022-03-16 11:00:00,110.7,111.16,110.45,111.03,20776.0,102.6014,103.0277,102.3697,102.9072,20776.0
2022-03-16 11:30:00,110.98,111.13,110.66,111.08,14780.0,102.8609,102.9999,102.5643,102.9536,14780.0
2022-03-16 12:00:00,111.05,111.24,110.95,111.08,13067.0,102.9258,103.1019,102.8331,102.9536,13067.0
2022-03-16 12:30:00,111.13,111.38,110.98,111.37,12725.0,102.9999,103.2316,102.8609,103.2224,12725.0
2022-03-16 13:00:00,111.36,111.36,110.92,111.06,17018.0,103.2131,103.2131,102.8053,102.935,17018.0
2022-03-16 13:30:00,111.09,111.23,111.01,111.2,11662.0,102.9629,103.0926,102.8887,103.0648,11662.0
2022-03-16 14:00:00,111.19,111.19,110.11,110.11,28846.0,103.0555,103.0555,102.0545,102.0545,28846.0
2022-03-16 14:30:00,110.05,111.01,109.8,110.67,48714.0,101.9989,102.8887,101.7672,102.5736,48714.0
2022-03-16 15:00:00,110.65,111.39,110.57,111.31,38751.0,102.555,103.2409,102.4809,103.1668,38751.0
2022-03-16 15:30:00,111.31,111.97,111.07,111.93,128610.0,103.1668,103.7785,102.9443,103.7414,128610.0
2022-03-17 09:30:00,111.11,112.0,111.01,111.99,37502.0,102.9814,103.8063,102.8887,103.797,37502.0
2022-03-17 10:00:00,111.9,112.95,111.88,112.9,39949.0,103.7136,104.6868,103.6951,104.6404,39949.0
2022-03-17 10:30:00,112.83,113.32,112.56,112.86,58832.0,104.5756,105.0297,104.3253,104.6034,58832.0
2022-03-17 11:00:00,112.83,113.15,112.53,112.96,32259.0,104.5756,104.8721,104.2975,104.696,32259.0
2022-03-17 11:30:00,112.92,113.69,112.92,113.69,30119.0,104.659,105.3726,104.659,105.3726,30119.0
2022-03-17 12:00:00,113.69,114.28,113.54,114.17,27133.0,105.3726,105.9195,105.2336,105.8175,27133.0
2022-03-17 12:30:00,114.09,114.28,113.92,114.21,34812.0,105.7434,105.9195,105.5858,105.8546,34812.0
2022-03-17 13:00:00,114.18,115.18,114.13,115.08,334036.0,105.8268,106.7536,105.7805,106.6609,334036.0
2022-03-17 13:30:00,115.12,115.89,114.9,115.63,113667.0,106.698,107.4117,106.4941,107.1707,113667.0
2022-03-17 14:00:00,115.63,116.23,115.49,116.0,103482.0,107.1707,107.7268,107.041,107.5136,103482.0
2022-03-17 14:30:00,115.96,116.7,115.84,116.69,96016.0,107.4766,108.1624,107.3653,108.1532,96016.0
2022-03-17 15:00:00,116.65,116.82,116.04,116.27,140719.0,108.1161,108.2737,107.5507,107.7639,140719.0
2022-03-17 15:30:00,116.3,116.57,115.72,116.5,275153.0,107.7917,108.0419,107.2541,107.9771,275153.0
2022-03-18 09:30:00,119.0,120.09,118.45,119.94,322734.0,110.2942,111.3044,109.7844,111.1654,322734.0
2022-03-18 10:00:00,119.95,120.54,119.48,119.52,71015.0,111.1747,111.7215,110.7391,110.7761,71015.0
2022-03-18 10:30:00,119.47,119.62,118.9,119.19,78651.0,110.7298,110.8688,110.2015,110.4703,78651.0
2022-03-18 11:00:00,119.22,119.3,118.77,118.98,103255.0,110.4981,110.5722,110.081,110.2756,103255.0
2022-03-18 11:30:00,118.91,119.64,118.88,119.4,80088.0,110.2108,110.8873,110.1829,110.6649,80088.0
2022-03-18 12:00:00,119.4,119.87,119.33,119.4,47992.0,110.6649,111.1005,110.6,110.6649,47992.0
2022-03-18 12:30:00,119.43,119.59,119.15,119.17,30819.0,110.6927,110.841,110.4332,110.4517,30819.0
2022-03-18 13:00:00,119.16,119.5,119.1,119.47,38489.0,110.4425,110.7576,110.3869,110.7298,38489.0
2022-03-18 13:30:00,119.5,119.63,119.16,119.21,33889.0,110.7576,110.8781,110.4425,110.4888,33889.0
2022-03-18 14:00:00,119.21,119.23,118.63,119.04,45316.0,110.4888,110.5073,109.9512,110.3312,45316.0
2022-03-18 14:30:00,119.07,119.32,119.0,119.09,43334.0,110.359,110.5908,110.2942,110.3776,43334.0
2022-03-18 15:00:00,119.07,119.67,119.01,119.64,68335.0,110.359,110.9152,110.3034,110.8873,68335.0
2022-03-18 15:30:00,119.66,120.14,119.51,119.6,208747.0,110.9059,111.3508,110.7669,110.8503,208747.0
2022-03-21 09:30:00,119.53,120.24,119.06,119.35,126008.0,110.7854,111.4435,110.3498,110.6186,126008.0
2022-03-21 10:00:00,119.38,119.54,118.34,118.46,69350.0,110.6464,110.7947,109.6825,109.7937,69350.0
2022-03-21 10:30:00,118.47,118.73,118.11,118.12,27833.0,109.8029,110.0439,109.4693,109.4785,27833.0
2022-03-21 11:00:00,118.15,118.81,118.14,118.37,37783.0,109.5064,110.1181,109.4971,109.7103,37783.0
2022-03-21 11:30:00,118.44,118.44,117.98,118.11,26091.0,109.7751,109.7751,109.3488,109.4693,26091.0
2022-03-21 12:00:00,118.11,118.33,117.65,117.66,59643.0,109.4693,109.6732,109.0429,109.0522,59643.0
2022-03-21 12:30:00,117.62,117.62,117.05,117.12,51068.0,109.0151,109.0151,108.4868,108.5517,51068.0
2022-03-21 13:00:00,117.03,117.11,116.29,116.32,34360.0,108.4683,108.5424,107.7824,107.8102,34360.0
2022-03-21 13:30:00,116.32,116.71,116.26,116.51,26217.0,107.8102,108.1717,107.7546,107.9863,26217.0
2022-03-21 14:00:00,116.52,116.95,116.42,116.83,29775.0,107.9956,108.3941,107.9029,108.2829,29775.0
2022-03-21 14:30:00,116.87,117.08,116.45,116.47,30788.0,108.32,108.5146,107.9307,107.9493,30788.0
2022-03-21 15:00:00,116.45,116.67,116.32,116.59,24119.0,107.9307,108.1346,107.8102,108.0605,24119.0
2022-03-21 15:30:00,116.64,116.84,116.13,116.71,134727.0,108.1068,108.2922,107.6341,108.1717,134727.0
2022-03-22 09:30:00,117.84,118.19,117.66,118.08,45358.0,109.219,109.5434,109.0522,109.4415,45358.0
2022-03-22 10:00:00,118.2,118.7,118.17,118.63,20071.0,109.5527,110.0161,109.5249,109.9512,20071.0
2022-03-22 10:30:00,118.54,118.61,118.18,118.26,18223.0,109.8678,109.9327,109.5342,109.6083,18223.0
2022-03-22 11:00:00,118.26,118.71,118.1,118.63,22257.0,109.6083,110.0254,109.46,109.9512,22257.0
2022-03-22 11:30:00,118.64,119.27,118.64,119.24,21351.0,109.9605,110.5444,109.9605,110.5166,21351.0
2022-03-22 12:00:00,119.25,119.25,118.69,118.69,23834.0,110.5259,110.5259,110.0068,110.0068,23834.0
2022-03-22 12:30:00,118.73,118.93,118.57,118.85,18194.0,110.0439,110.2293,109.8956,110.1551,18194.0
2022-03-22 13:00:00,118.85,119.11,118.84,118.85,21676.0,110.1551,110.3961,110.1459,110.1551,21676.0
2022-03-22 13:30:00,118.86,118.9,118.25,118.44,16291.0,110.1644,110.2015,109.599,109.7751,16291.0
2022-03-22 14:00:00,118.39,118.57,118.31,118.33,13164.0,109.7288,109.8956,109.6546,109.6732,13164.0
2022-03-22 14:30:00,118.32,118.43,118.15,118.21,16222.0,109.6639,109.7659,109.5064,109.562,16222.0
2022-03-22 15:00:00,118.19,118.58,118.19,118.37,30511.0,109.5434,109.9049,109.5434,109.7103,30511.0
2022-03-22 15:30:00,118.3,118.8,118.22,118.48,92845.0,109.6454,110.1088,109.5712,109.8122,92845.0
2022-03-23 09:30:00,117.66,118.85,116.78,117.01,42700.0,109.0522,110.1551,108.2366,108.4498,42700.0
2022-03-23 10:00:00,116.9,117.15,116.51,116.91,15120.0,108.3478,108.5795,107.9863,108.3571,15120.0
2022-03-23 10:30:00,116.92,117.73,116.92,117.53,20693.0,108.3663,109.1171,108.3663,108.9317,20693.0
2022-03-23 11:00:00,117.46,117.92,117.46,117.8,23768.0,108.8668,109.2932,108.8668,109.182,23768.0
2022-03-23 11:30:00,117.84,117.84,117.07,117.33,27361.0,109.219,109.219,108.5054,108.7463,27361.0
2022-03-23 12:00:00,117.33,117.36,116.76,116.99,27386.0,108.7463,108.7741,108.218,108.4312,27386.0
2022-03-23 12:30:00,117.04,117.16,116.63,116.82,22034.0,108.4776,108.5888,108.0976,108.2737,22034.0
2022-03-23 13:00:00,116.78,116.78,116.2,116.2,19383.0,108.2366,108.2366,107.699,107.699,19383.0
2022-03-23 13:30:00,116.2,116.39,115.74,116.03,21970.0,107.699,107.8751,107.2727,107.5414,21970.0
2022-03-23 14:00:00,116.06,116.22,115.69,115.86,27116.0,107.5693,107.7175,107.2263,107.3839,27116.0
2022-03-23 14:30:00,115.9,115.9,115.58,115.6,21695.0,107.421,107.421,107.1244,107.1429,21695.0
2022-03-23 15:00:00,115.59,115.84,115.37,115.62,43683.0,107.1336,107.3653,106.9297,107.1614,43683.0
2022-03-23 15:30:00,115.62,116.1,115.5,115.87,130588.0,107.1614,107.6063,107.0502,107.3932,130588.0
2022-03-24 09:30:00,116.37,116.56,115.47,115.64,77722.0,107.8566,108.0327,107.0224,107.18,77722.0
2022-03-24 10:00:00,115.55,115.94,114.79,114.89,44395.0,107.0966,107.458,106.3922,106.4848,44395.0
2022-03-24 10:30:00,114.74,115.08,114.51,114.73,48869.0,106.3458,106.6609,106.1326,106.3366,48869.0
2022-03-24 11:00:00,114.76,115.4,114.42,115.34,62014.0,106.3644,106.9575,106.0492,106.9019,62014.0
2022-03-24 11:30:00,115.43,116.37,115.41,116.09,26996.0,106.9853,107.8566,106.9668,107.5971,26996.0
2022-03-24 12:00:00,116.1,116.13,115.71,115.85,18522.0,107.6063,107.6341,107.2449,107.3746,18522.0
2022-03-24 12:30:00,115.82,115.82,115.55,115.71,15291.0,107.3468,107.3468,107.0966,107.2449,15291.0
2022-03-24 13:00:00,115.67,116.46,115.65,116.37,62552.0,107.2078,107.94,107.1892,107.8566,62552.0
2022-03-24 13:30:00,116.36,116.51,116.15,116.42,21930.0,107.8473,107.9863,107.6527,107.9029,21930.0
2022-03-24 14:00:00,116.43,116.61,116.29,116.31,23280.0,107.9122,108.079,107.7824,107.801,23280.0
2022-03-24 14:30:00,116.3,116.44,116.16,116.4,15291.0,107.7917,107.9215,107.6619,107.8844,15291.0
2022-03-24 15:00:00,116.39,116.87,116.3,116.79,18264.0,107.8751,108.32,107.7917,108.2458,18264.0
2022-03-24 15:30:00,116.79,116.88,116.51,116.82,101103.0,108.2458,108.3293,107.9863,108.2737,101103.0
2022-03-25 09:30:00,117.05,117.24,116.63,116.99,31205.0,108.4868,108.6629,108.0976,108.4312,31205.0
2022-03-25 10:00:00,116.9,117.36,116.87,117.16,38861.0,108.3478,108.7741,108.32,108.5888,38861.0
2022-03-25 10:30:00,117.21,117.49,116.5,116.5,25169.0,108.6351,108.8946,107.9771,107.9771,25169.0
2022-03-25 11:00:00,116.56,116.73,116.14,116.24,17080.0,108.0327,108.1902,107.6434,107.7361,17080.0
2022-03-25 11:30:00,116.23,116.62,116.21,116.38,9643.0,107.7268,108.0883,107.7083,107.8658,9643.0
2022-03-25 12:00:00,116.35,116.84,116.34,116.8,26476.0,107.838,108.2922,107.8288,108.2551,26476.0
2022-03-25 12:30:00,116.81,116.98,116.73,116.98,19852.0,108.2644,108.4219,108.1902,108.4219,19852.0
2022-03-25 13:00:00,116.95,117.0,116.63,116.76,14150.0,108.3941,108.4405,108.0976,108.218,14150.0
2022-03-25 13:30:00,116.76,117.15,116.76,117.08,8369.0,108.218,108.5795,108.218,108.5146,8369.0
2022-03-25 14:00:00,117.11,117.39,117.05,117.2,17666.0,108.5424,108.802,108.4868,108.6259,17666.0
2022-03-25 14:30:00,117.16,117.2,116.81,116.81,13130.0,108.5888,108.6259,108.2644,108.2644,13130.0
2022-03-25 15:00:00,116.77,116.81,116.3,116.32,31441.0,108.2273,108.2644,107.7917,107.8102,31441.0
2022-03-25 15:30:00,116.31,116.81,116.19,116.57,142499.0,107.801,108.2644,107.6897,108.0419,142499.0
2022-03-28 09:30:00,116.43,117.09,116.16,116.76,37037.0,107.9122,108.5239,107.6619,108.218,37037.0
2022-03-28 10:00:00,116.96,117.06,116.41,116.88,25806.0,108.4034,108.4961,107.8936,108.3293,25806.0
2022-03-28 10:30:00,116.97,117.61,116.93,117.55,23339.0,108.4127,109.0059,108.3756,108.9502,23339.0
2022-03-28 11:00:00,117.66,117.75,117.2,117.31,18644.0,109.0522,109.1356,108.6259,108.7278,18644.0
2022-03-28 11:30:00,117.28,117.28,116.87,117.0,18185.0,108.7,108.7,108.32,108.4405,18185.0
2022-03-28 12:00:00,116.96,117.31,116.96,117.19,9983.0,108.4034,108.7278,108.4034,108.6166,9983.0
2022-03-28 12:30:00,117.21,117.54,117.09,117.44,9161.0,108.6351,108.941,108.5239,108.8483,9161.0
2022-03-28 13:00:00,117.53,118.09,117.4,118.02,18961.0,108.9317,109.4507,108.8112,109.3859,18961.0
2022-03-28 13:30:00,118.04,118.45,117.89,118.16,47970.0,109.4044,109.7844,109.2654,109.5156,47970.0
2022-03-28 14:00:00,118.22,118.35,117.93,118.05,17233.0,109.5712,109.6917,109.3024,109.4137,17233.0
2022-03-28 14:30:00,118.07,118.43,117.91,118.43,14409.0,109.4322,109.7659,109.2839,109.7659,14409.0
2022-03-28 15:00:00,118.43,118.55,118.28,118.45,47112.0,109.7659,109.8771,109.6268,109.7844,47112.0
2022-03-28 15:30:00,118.45,119.1,118.43,118.88,117278.0,109.7844,110.3869,109.7659,110.1829,117278.0
2022-03-29 09:30:00,120.69,121.51,120.17,121.26,54038.0,111.8605,112.6205,111.3786,112.3888,54038.0
2022-03-29 10:00:00,121.13,121.38,120.55,120.86,15102.0,112.2683,112.5001,111.7308,112.0181,15102.0
2022-03-29 10:30:00,120.86,121.04,120.66,120.84,28844.0,112.0181,112.1849,111.8327,111.9996,28844.0
2022-03-29 11:00:00,120.83,120.87,120.3,120.55,30238.0,111.9903,112.0274,111.4991,111.7308,30238.0
2022-03-29 11:30:00,120.57,121.01,120.39,120.88,30376.0,111.7493,112.1571,111.5825,112.0366,30376.0
2022-03-29 12:00:00,120.9,120.92,120.62,120.67,20365.0,112.0552,112.0737,111.7957,111.842,20365.0
2022-03-29 12:30:00,120.69,120.84,120.45,120.77,16202.0,111.8605,111.9996,111.6381,111.9347,16202.0
2022-03-29 13:00:00,120.75,120.78,120.59,120.75,17499.0,111.9161,111.9439,111.7678,111.9161,17499.0
2022-03-29 13:30:00,120.76,121.26,120.72,121.23,17444.0,111.9254,112.3888,111.8883,112.361,17444.0
2022-03-29 14:00:00,121.28,121.33,121.09,121.33,17379.0,112.4074,112.4537,112.2313,112.4537,17379.0
2022-03-29 14:30:00,121.33,121.74,121.29,121.65,25777.0,112.4537,112.8337,112.4166,112.7503,25777.0
2022-03-29 15:00:00,121.66,121.72,121.36,121.59,39563.0,112.7596,112.8152,112.4815,112.6947,39563.0
2022-03-29 15:30:00,121.61,121.64,121.21,121.41,102686.0,112.7132,112.741,112.3425,112.5279,102686.0
2022-03-30 09:30:00,121.0,121.68,120.45,121.37,41086.0,112.1479,112.7781,111.6381,112.4908,41086.0
2022-03-30 10:00:00,121.43,121.46,120.59,120.72,24964.0,112.5464,112.5742,111.7678,111.8883,24964.0
2022-03-30 10:30:00,120.78,120.98,120.45,120.56,29254.0,111.9439,112.1293,111.6381,111.74,29254.0
2022-03-30 11:00:00,120.52,120.75,120.29,120.58,38186.0,111.703,111.9161,111.4898,111.7586,38186.0
2022-03-30 11:30:00,120.53,120.6,120.14,120.3,23495.0,111.7122,111.7771,111.3508,111.4991,23495.0
2022-03-30 12:00:00,120.27,120.39,120.01,120.22,20987.0,111.4713,111.5825,111.2303,111.4249,20987.0
2022-03-30 12:30:00,120.22,120.59,120.13,120.53,15733.0,111.4249,111.7678,111.3415,111.7122,15733.0
2022-03-30 13:00:00,120.53,120.53,120.15,120.22,19627.0,111.7122,111.7122,111.36,111.4249,19627.0
2022-03-30 13:30:00,120.25,120.51,120.18,120.4,19275.0,111.4527,111.6937,111.3878,111.5917,19275.0
2022-03-30 14:00:00,120.43,120.66,120.27,120.38,20159.0,111.6196,111.8327,111.4713,111.5732,20159.0
2022-03-30 14:30:00,120.37,120.49,120.15,120.24,24982.0,111.5639,111.6752,111.36,111.4435,24982.0
2022-03-30 15:00:00,120.22,120.28,119.8,119.82,45795.0,111.4249,111.4805,111.0356,111.0542,45795.0
2022-03-30 15:30:00,119.81,120.34,119.68,120.31,110066.0,111.0449,111.5361,110.9244,111.5083,110066.0
2022-03-31 09:30:00,119.88,120.9,119.87,120.32,28637.0,111.1098,112.0552,111.1005,111.5176,28637.0
2022-03-31 10:00:00,120.61,120.96,120.1,120.66,19337.0,111.7864,112.1108,111.3137,111.8327,19337.0
2022-03-31 10:30:00,120.7,120.98,120.39,120.88,13480.0,111.8698,112.1293,111.5825,112.0366,13480.0
2022-03-31 11:00:00,120.88,120.9,120.34,120.54,17780.0,112.0366,112.0552,111.5361,111.7215,17780.0
2022-03-31 11:30:00,120.6,120.76,120.17,120.17,24264.0,111.7771,111.9254,111.3786,111.3786,24264.0
2022-03-31 12:00:00,120.29,120.46,120.16,120.38,14786.0,111.4898,111.6474,111.3693,111.5732,14786.0
2022-03-31 12:30:00,120.36,120.49,120.23,120.4,14535.0,111.5547,111.6752,111.4342,111.5917,14535.0
2022-03-31 13:00:00,120.33,120.46,120.18,120.37,18011.0,111.5269,111.6474,111.3878,111.5639,18011.0
2022-03-31 13:30:00,120.38,120.39,120.02,120.03,12465.0,111.5732,111.5825,111.2395,111.2488,12465.0
2022-03-31 14:00:00,120.01,120.01,119.73,119.92,13077.0,111.2303,111.2303,110.9708,111.1469,13077.0
2022-03-31 14:30:00,120.0,120.11,119.93,120.1,14449.0,111.221,111.323,111.1561,111.3137,14449.0
2022-03-31 15:00:00,120.13,120.28,119.48,119.49,20417.0,111.3415,111.4805,110.7391,110.7483,20417.0
2022-03-31 15:30:00,119.55,119.55,118.51,118.61,156085.0,110.8039,110.8039,109.84,109.9327,156085.0
2022-04-01 09:30:00,119.5,120.03,119.12,119.18,41264.0,110.7576,111.2488,110.4054,110.461,41264.0
2022-04-01 10:00:00,119.22,119.39,117.81,117.84,42038.0,110.4981,110.6556,109.1912,109.219,42038.0
2022-04-01 10:30:00,117.87,118.08,117.52,117.98,33850.0,109.2468,109.4415,108.9224,109.3488,33850.0
2022-04-01 11:00:00,117.93,117.95,117.11,117.13,19847.0,109.3024,109.321,108.5424,108.561,19847.0
2022-04-01 11:30:00,117.1,117.15,116.46,116.5,33635.0,108.5332,108.5795,107.94,107.9771,33635.0
2022-04-01 12:00:00,116.48,116.48,116.08,116.29,19213.0,107.9585,107.9585,107.5878,107.7824,19213.0
2022-04-01 12:30:00,116.31,116.33,116.06,116.11,30201.0,107.801,107.8195,107.5693,107.6156,30201.0
2022-04-01 13:00:00,116.14,116.25,115.75,115.78,33625.0,107.6434,107.7454,107.2819,107.3097,33625.0
2022-04-01 13:30:00,115.77,116.12,115.5,115.9,66588.0,107.3005,107.6249,107.0502,107.421,66588.0
2022-04-01 14:00:00,115.88,116.52,115.87,116.47,31762.0,107.4024,107.9956,107.3932,107.9493,31762.0
2022-04-01 14:30:00,116.53,116.6,116.12,116.14,14812.0,108.0049,108.0697,107.6249,107.6434,14812.0
2022-04-01 15:00:00,116.18,116.39,115.82,115.85,27450.0,107.6805,107.8751,107.3468,107.3746,27450.0
2022-04-01 15:30:00,115.83,116.23,115.53,116.17,136939.0,107.3561,107.7268,107.078,107.6712,136939.0
2022-04-04 09:30:00,116.82,119.17,116.74,119.12,59318.0,108.2737,110.4517,108.1995,110.4054,59318.0
2022-04-04 10:00:00,119.12,119.21,118.02,118.14,20481.0,110.4054,110.4888,109.3859,109.4971,20481.0
2022-04-04 10:30:00,118.04,118.38,117.91,118.24,24917.0,109.4044,109.7195,109.2839,109.5898,24917.0
2022-04-04 11:00:00,118.3,118.55,118.08,118.12,13528.0,109.6454,109.8771,109.4415,109.4785,13528.0
2022-04-04 11:30:00,118.09,118.45,118.05,118.4,13056.0,109.4507,109.7844,109.4137,109.7381,13056.0
2022-04-04 12:00:00,118.4,118.86,118.2,118.47,22064.0,109.7381,110.1644,109.5527,109.8029,22064.0
2022-04-04 12:30:00,118.48,118.58,118.33,118.49,14201.0,109.8122,109.9049,109.6732,109.8215,14201.0
2022-04-04 13:00:00,118.48,118.55,118.31,118.42,19250.0,109.8122,109.8771,109.6546,109.7566,19250.0
2022-04-04 13:30:00,118.4,118.7,118.38,118.7,13532.0,109.7381,110.0161,109.7195,110.0161,13532.0
2022-04-04 14:00:00,118.69,118.78,118.49,118.71,18671.0,110.0068,110.0903,109.8215,110.0254,18671.0
2022-04-04 14:30:00,118.71,118.84,118.6,118.83,15236.0,110.0254,110.1459,109.9234,110.1366,15236.0
2022-04-04 15:00:00,118.83,118.86,118.47,118.6,25355.0,110.1366,110.1644,109.8029,109.9234,25355.0
2022-04-04 15:30:00,118.59,118.93,118.53,118.76,83974.0,109.9142,110.2293,109.8586,110.0717,83974.0
2022-04-05 09:30:00,118.58,118.67,117.54,117.85,29016.0,109.9049,109.9883,108.941,109.2283,29016.0
2022-04-05 10:00:00,117.9,118.66,117.3,117.8,52897.0,109.2746,109.979,108.7185,109.182,52897.0
2022-04-05 10:30:00,117.78,118.16,117.65,118.0,26456.0,109.1634,109.5156,109.0429,109.3673,26456.0
2022-04-05 11:00:00,117.97,118.24,117.79,118.02,44505.0,109.3395,109.5898,109.1727,109.3859,44505.0
2022-04-05 11:30:00,118.01,118.07,117.28,117.28,22531.0,109.3766,109.4322,108.7,108.7,22531.0
2022-04-05 12:00:00,117.29,117.35,116.86,117.02,17182.0,108.7093,108.7649,108.3107,108.459,17182.0
2022-04-05 12:30:00,117.02,117.37,117.0,117.34,12169.0,108.459,108.7834,108.4405,108.7556,12169.0
2022-04-05 13:00:00,117.42,117.8,117.36,117.6,9627.0,108.8298,109.182,108.7741,108.9966,9627.0
2022-04-05 13:30:00,117.58,117.6,117.46,117.52,7652.0,108.9781,108.9966,108.8668,108.9224,7652.0
2022-04-05 14:00:00,117.55,117.6,117.39,117.51,10710.0,108.9502,108.9966,108.802,108.9132,10710.0
2022-04-05 14:30:00,117.46,117.59,117.36,117.45,9748.0,108.8668,108.9873,108.7741,108.8576,9748.0
2022-04-05 15:00:00,117.49,117.52,117.18,117.3,14947.0,108.8946,108.9224,108.6073,108.7185,14947.0
2022-04-05 15:30:00,117.27,117.27,116.64,117.06,90428.0,108.6907,108.6907,108.1068,108.4961,90428.0
2022-04-06 09:30:00,115.7,115.97,114.72,114.95,38650.0,107.2356,107.4858,106.3273,106.5405,38650.0
2022-04-06 10:00:00,115.01,115.16,114.77,115.03,28445.0,106.5961,106.7351,106.3736,106.6146,28445.0
2022-04-06 10:30:00,115.04,115.04,113.64,113.64,33404.0,106.6239,106.6239,105.3263,105.3263,33404.0
2022-04-06 11:00:00,113.69,113.94,113.53,113.81,45108.0,105.3726,105.6044,105.2243,105.4839,45108.0
2022-04-06 11:30:00,113.8,113.92,113.68,113.83,32529.0,105.4746,105.5858,105.3634,105.5024,32529.0
2022-04-06 12:00:00,113.83,113.85,113.36,113.72,34435.0,105.5024,105.5209,105.0668,105.4004,34435.0
2022-04-06 12:30:00,113.75,113.9,113.63,113.84,13656.0,105.4283,105.5673,105.317,105.5117,13656.0
2022-04-06 13:00:00,113.82,114.17,113.78,114.04,9167.0,105.4931,105.8175,105.4561,105.697,9167.0
2022-04-06 13:30:00,114.05,114.26,113.85,113.88,18158.0,105.7063,105.9009,105.5209,105.5487,18158.0
2022-04-06 14:00:00,113.77,114.38,113.4,113.85,30089.0,105.4468,106.0122,105.1039,105.5209,30089.0
2022-04-06 14:30:00,113.95,114.37,113.84,114.21,29948.0,105.6136,106.0029,105.5117,105.8546,29948.0
2022-04-06 15:00:00,114.21,114.37,113.6,113.64,41222.0,105.8546,106.0029,105.2892,105.3263,41222.0
2022-04-06 15:30:00,113.61,114.29,113.6,114.28,165390.0,105.2985,105.9287,105.2892,105.9195,165390.0
2022-04-07 09:30:00,113.05,113.86,113.02,113.23,39731.0,104.7795,105.5302,104.7517,104.9463,39731.0
2022-04-07 10:00:00,113.11,113.9,113.06,113.87,14933.0,104.8351,105.5673,104.7887,105.5395,14933.0
2022-04-07 10:30:00,113.95,114.0,113.39,113.76,19508.0,105.6136,105.66,105.0946,105.4375,19508.0
2022-04-07 11:00:00,113.9,113.96,113.53,113.66,19724.0,105.5673,105.6229,105.2243,105.3448,19724.0
2022-04-07 11:30:00,113.67,113.93,113.41,113.8,102708.0,105.3541,105.5951,105.1131,105.4746,102708.0
2022-04-07 12:00:00,113.8,114.06,113.63,113.79,17345.0,105.4746,105.7156,105.317,105.4653,17345.0
2022-04-07 12:30:00,113.77,113.82,113.38,113.74,10628.0,105.4468,105.4931,105.0853,105.419,10628.0
2022-04-07 13:00:00,113.85,114.43,113.7,114.21,11367.0,105.5209,106.0585,105.3819,105.8546,11367.0
2022-04-07 13:30:00,114.2,114.55,114.03,114.55,19612.0,105.8453,106.1697,105.6878,106.1697,19612.0
2022-04-07 14:00:00,114.54,114.68,114.39,114.52,9810.0,106.1605,106.2902,106.0214,106.1419,9810.0
2022-04-07 14:30:00,114.56,115.23,114.08,115.23,98296.0,106.179,106.8,105.7341,106.8,98296.0
2022-04-07 15:00:00,115.23,115.71,115.11,115.62,38729.0,106.8,107.2449,106.6888,107.1614,38729.0
2022-04-07 15:30:00,115.6,115.87,115.0,115.34,116954.0,107.1429,107.3932,106.5868,106.9019,116954.0
2022-04-08 09:30:00,115.19,115.34,113.43,113.43,59915.0,106.7629,106.9019,105.1317,105.1317,59915.0
2022-04-08 10:00:00,113.51,114.11,113.45,114.04,30183.0,105.2058,105.7619,105.1502,105.697,30183.0
2022-04-08 10:30:00,114.08,115.46,114.08,115.44,24677.0,105.7341,107.0131,105.7341,106.9946,24677.0
2022-04-08 11:00:00,115.39,115.67,115.04,115.18,26102.0,106.9483,107.2078,106.6239,106.7536,26102.0
2022-04-08 11:30:00,115.19,115.55,115.19,115.25,14110.0,106.7629,107.0966,106.7629,106.8185,14110.0
2022-04-08 12:00:00,115.22,115.31,114.63,115.18,21220.0,106.7907,106.8741,106.2439,106.7536,21220.0
2022-04-08 12:30:00,115.02,115.09,114.77,115.09,10152.0,106.6053,106.6702,106.3736,106.6702,10152.0
2022-04-08 13:00:00,115.0,115.49,114.98,115.2,20864.0,106.5868,107.041,106.5683,106.7722,20864.0
2022-04-08 13:30:00,115.16,115.27,115.06,115.23,20445.0,106.7351,106.837,106.6424,106.8,20445.0
2022-04-08 14:00:00,115.11,115.17,114.49,114.56,24769.0,106.6888,106.7444,106.1141,106.179,24769.0
2022-04-08 14:30:00,114.59,114.69,114.44,114.52,19172.0,106.2068,106.2995,106.0678,106.1419,19172.0
2022-04-08 15:00:00,114.56,115.12,114.5,114.83,51445.0,106.179,106.698,106.1234,106.4292,51445.0
2022-04-08 15:30:00,114.85,114.91,114.02,114.25,112236.0,106.4478,106.5034,105.6785,105.8917,112236.0
2022-04-11 09:30:00,114.0,114.33,113.34,113.96,40538.0,105.66,105.9658,105.0482,105.6229,40538.0
2022-04-11 10:00:00,114.03,114.13,113.26,113.3,24120.0,105.6878,105.7805,104.9741,105.0112,24120.0
2022-04-11 10:30:00,113.3,113.53,112.73,112.73,27894.0,105.0112,105.2243,104.4829,104.4829,27894.0
2022-04-11 11:00:00,112.69,112.7,111.97,112.14,31950.0,104.4458,104.4551,103.7785,103.936,31950.0
2022-04-11 11:30:00,112.16,112.34,111.98,112.03,20422.0,103.9546,104.1214,103.7877,103.8341,20422.0
2022-04-11 12:00:00,112.03,112.38,111.98,112.05,14773.0,103.8341,104.1585,103.7877,103.8526,14773.0
2022-04-11 12:30:00,112.03,112.17,111.86,111.91,13088.0,103.8341,103.9638,103.6765,103.7229,13088.0
2022-04-11 13:00:00,111.93,112.14,111.92,112.09,12565.0,103.7414,103.936,103.7321,103.8897,12565.0
2022-04-11 13:30:00,112.09,112.17,111.71,111.82,13197.0,103.8897,103.9638,103.5375,103.6394,13197.0
2022-04-11 14:00:00,111.87,111.95,111.6,111.84,20803.0,103.6858,103.7599,103.4355,103.658,20803.0
2022-04-11 14:30:00,111.81,111.97,111.73,111.9,34248.0,103.6302,103.7785,103.556,103.7136,34248.0
2022-04-11 15:00:00,111.93,112.31,111.93,111.99,19961.0,103.7414,104.0936,103.7414,103.797,19961.0
2022-04-11 15:30:00,111.97,112.02,111.46,111.78,88995.0,103.7785,103.8248,103.3058,103.6024,88995.0
2022-04-12 09:30:00,113.13,114.63,112.93,114.49,61249.0,104.8536,106.2439,104.6682,106.1141,61249.0
2022-04-12 10:00:00,114.61,114.83,113.85,113.85,28570.0,106.2253,106.4292,105.5209,105.5209,28570.0
2022-04-12 10:30:00,113.9,113.95,113.32,113.39,21527.0,105.5673,105.6136,105.0297,105.0946,21527.0
2022-04-12 11:00:00,113.38,114.24,113.34,113.97,28076.0,105.0853,105.8824,105.0482,105.6322,28076.0
2022-04-12 11:30:00,114.03,114.12,113.76,113.98,13584.0,105.6878,105.7712,105.4375,105.6414,13584.0
2022-04-12 12:00:00,113.97,113.97,113.31,113.33,12073.0,105.6322,105.6322,105.0204,105.039,12073.0
2022-04-12 12:30:00,113.25,113.41,113.05,113.06,13655.0,104.9648,105.1131,104.7795,104.7887,13655.0
2022-04-12 13:00:00,113.13,113.13,112.8,112.8,12883.0,104.8536,104.8536,104.5478,104.5478,12883.0
2022-04-12 13:30:00,112.75,112.85,111.99,112.07,28762.0,104.5014,104.5941,103.797,103.8712,28762.0
2022-04-12 14:00:00,112.08,112.2,111.88,111.94,16326.0,103.8804,103.9916,103.6951,103.7507,16326.0
2022-04-12 14:30:00,111.92,111.96,111.54,111.58,22258.0,103.7321,103.7692,103.3799,103.417,22258.0
2022-04-12 15:00:00,111.56,111.62,111.16,111.2,28436.0,103.3985,103.4541,103.0277,103.0648,28436.0
2022-04-12 15:30:00,111.18,111.95,111.14,111.79,104406.0,103.0463,103.7599,103.0092,103.6116,104406.0
2022-04-13 09:30:00,111.75,113.0,111.44,112.68,27938.0,103.5746,104.7331,103.2872,104.4365,27938.0
2022-04-13 10:00:00,112.6,112.6,111.92,111.92,17628.0,104.3624,104.3624,103.7321,103.7321,17628.0
2022-04-13 10:30:00,111.93,112.55,111.93,112.51,15476.0,103.7414,104.316,103.7414,104.279,15476.0
2022-04-13 11:00:00,112.66,113.21,112.64,113.17,34456.0,104.418,104.9278,104.3995,104.8907,34456.0
2022-04-13 11:30:00,113.18,113.25,112.4,112.53,25495.0,104.9,104.9648,104.177,104.2975,25495.0
2022-04-13 12:00:00,112.56,112.71,112.33,112.34,14152.0,104.3253,104.4643,104.1121,104.1214,14152.0
2022-04-13 12:30:00,112.34,112.82,112.31,112.75,7439.0,104.1214,104.5663,104.0936,104.5014,7439.0
2022-04-13 13:00:00,112.79,113.03,112.67,112.67,8648.0,104.5385,104.7609,104.4273,104.4273,8648.0
2022-04-13 13:30:00,112.72,112.72,112.48,112.7,8245.0,104.4736,104.4736,104.2512,104.4551,8245.0
2022-04-13 14:00:00,112.71,112.81,112.61,112.7,9862.0,104.4643,104.557,104.3717,104.4551,9862.0
2022-04-13 14:30:00,112.72,113.13,112.7,113.07,14209.0,104.4736,104.8536,104.4551,104.798,14209.0
2022-04-13 15:00:00,113.04,113.2,112.89,112.98,14578.0,104.7702,104.9185,104.6312,104.7146,14578.0
2022-04-13 15:30:00,113.0,113.24,112.91,113.07,50444.0,104.7331,104.9556,104.6497,104.798,50444.0
2022-04-14 09:30:00,113.43,113.79,112.14,112.57,39182.0,105.1317,105.4653,103.936,104.3346,39182.0
2022-04-14 10:00:00,112.45,112.9,112.36,112.72,11562.0,104.2234,104.6404,104.1399,104.4736,11562.0
2022-04-14 10:30:00,112.78,113.28,112.61,113.23,19508.0,104.5292,104.9926,104.3717,104.9463,19508.0
2022-04-14 11:00:00,113.22,113.25,112.75,112.99,11608.0,104.937,104.9648,104.5014,104.7239,11608.0
2022-04-14 11:30:00,112.91,112.95,112.61,112.74,6461.0,104.6497,104.6868,104.3717,104.4921,6461.0
2022-04-14 12:00:00,112.71,112.77,112.58,112.62,8721.0,104.4643,104.5199,104.3438,104.3809,8721.0
2022-04-14 12:30:00,112.63,112.68,112.21,112.33,9093.0,104.3902,104.4365,104.0009,104.1121,9093.0
2022-04-14 13:00:00,112.37,112.4,112.03,112.13,15629.0,104.1492,104.177,103.8341,103.9268,15629.0
2022-04-14 13:30:00,112.15,112.77,112.14,112.69,7605.0,103.9453,104.5199,103.936,104.4458,7605.0
2022-04-14 14:00:00,112.73,112.86,112.67,112.74,9716.0,104.4829,104.6034,104.4273,104.4921,9716.0
2022-04-14 14:30:00,112.76,112.76,112.03,112.03,13467.0,104.5107,104.5107,103.8341,103.8341,13467.0
2022-04-14 15:00:00,112.0,112.11,111.63,111.67,37435.0,103.8063,103.9082,103.4633,103.5004,37435.0
2022-04-14 15:30:00,111.67,111.69,111.27,111.31,62401.0,103.5004,103.519,103.1297,103.1668,62401.0
2022-04-18 09:30:00,110.59,111.45,110.37,110.52,29197.0,102.4994,103.2965,102.2955,102.4346,29197.0
2022-04-18 10:00:00,110.45,111.4,110.45,110.87,17584.0,102.3697,103.2502,102.3697,102.7589,17584.0
2022-04-18 10:30:00,110.88,111.17,110.43,110.81,29589.0,102.7682,103.037,102.3511,102.7033,29589.0
2022-04-18 11:00:00,110.76,110.89,110.24,110.31,10336.0,102.657,102.7775,102.175,102.2399,10336.0
2022-04-18 11:30:00,110.42,110.42,109.89,110.16,30190.0,102.3419,102.3419,101.8506,102.1009,30190.0
2022-04-18 12:00:00,110.2,110.2,110.0,110.09,17663.0,102.138,102.138,101.9526,102.036,17663.0
2022-04-18 12:30:00,110.07,110.39,110.04,110.34,8863.0,102.0175,102.3141,101.9897,102.2677,8863.0
2022-04-18 13:00:00,110.34,110.4,110.18,110.34,12513.0,102.2677,102.3233,102.1194,102.2677,12513.0
2022-04-18 13:30:00,110.33,110.9,110.33,110.84,13106.0,102.2585,102.7868,102.2585,102.7311,13106.0
2022-04-18 14:00:00,110.87,111.08,110.72,110.76,10636.0,102.7589,102.9536,102.6199,102.657,10636.0
2022-04-18 14:30:00,110.83,111.08,110.83,110.89,13705.0,102.7219,102.9536,102.7219,102.7775,13705.0
2022-04-18 15:00:00,110.96,110.96,110.4,110.49,14031.0,102.8424,102.8424,102.3233,102.4067,14031.0
2022-04-18 15:30:00,110.46,110.57,110.0,110.52,76896.0,102.3789,102.4809,101.9526,102.4346,76896.0
2022-04-19 09:30:00,111.0,112.18,111.0,111.75,31298.0,102.8794,103.9731,102.8794,103.5746,31298.0
2022-04-19 10:00:00,111.84,112.3,111.84,112.23,10891.0,103.658,104.0843,103.658,104.0195,10891.0
2022-04-19 10:30:00,112.23,112.69,112.08,112.55,14465.0,104.0195,104.4458,103.8804,104.316,14465.0
2022-04-19 11:00:00,112.63,112.94,112.46,112.79,13095.0,104.3902,104.6775,104.2326,104.5385,13095.0
2022-04-19 11:30:00,112.88,113.04,112.71,112.72,14226.0,104.6219,104.7702,104.4643,104.4736,14226.0
2022-04-19 12:00:00,112.72,112.91,112.64,112.7,16836.0,104.4736,104.6497,104.3995,104.4551,16836.0
2022-04-19 12:30:00,112.71,112.95,112.6,112.81,20693.0,104.4643,104.6868,104.3624,104.557,20693.0
2022-04-19 13:00:00,112.8,112.93,112.63,112.76,29170.0,104.5478,104.6682,104.3902,104.5107,29170.0
2022-04-19 13:30:00,112.8,113.07,112.76,112.96,11316.0,104.5478,104.798,104.5107,104.696,11316.0
2022-04-19 14:00:00,112.91,112.94,112.42,112.64,8911.0,104.6497,104.6775,104.1956,104.3995,8911.0
2022-04-19 14:30:00,112.65,113.01,112.47,112.95,8503.0,104.4087,104.7424,104.2419,104.6868,8503.0
2022-04-19 15:00:00,112.89,113.13,112.71,112.96,15777.0,104.6312,104.8536,104.4643,104.696,15777.0
2022-04-19 15:30:00,112.96,113.25,112.85,113.15,90463.0,104.696,104.9648,104.5941,104.8721,90463.0
2022-04-20 09:30:00,114.33,114.49,113.19,113.57,25501.0,105.9658,106.1141,104.9092,105.2614,25501.0
2022-04-20 10:00:00,113.95,114.3,113.75,114.27,14907.0,105.6136,105.938,105.4283,105.9102,14907.0
2022-04-20 10:30:00,114.28,114.95,114.19,114.94,23055.0,105.9195,106.5405,105.8361,106.5312,23055.0
2022-04-20 11:00:00,114.89,114.89,114.17,114.3,17956.0,106.4848,106.4848,105.8175,105.938,17956.0
2022-04-20 11:30:00,114.38,114.89,114.35,114.62,12126.0,106.0122,106.4848,105.9844,106.2346,12126.0
2022-04-20 12:00:00,114.67,114.81,114.28,114.32,7086.0,106.2809,106.4107,105.9195,105.9566,7086.0
2022-04-20 12:30:00,114.33,114.84,114.33,114.71,7386.0,105.9658,106.4385,105.9658,106.318,7386.0
2022-04-20 13:00:00,114.66,114.94,114.66,114.8,9851.0,106.2717,106.5312,106.2717,106.4014,9851.0
2022-04-20 13:30:00,114.85,115.34,114.83,115.18,16788.0,106.4478,106.9019,106.4292,106.7536,16788.0
2022-04-20 14:00:00,115.23,115.33,114.73,114.73,20414.0,106.8,106.8927,106.3366,106.3366,20414.0
2022-04-20 14:30:00,114.64,114.78,114.29,114.39,28003.0,106.2531,106.3829,105.9287,106.0214,28003.0
2022-04-20 15:00:00,114.44,114.85,114.44,114.72,16613.0,106.0678,106.4478,106.0678,106.3273,16613.0
2022-04-20 15:30:00,114.76,114.94,114.45,114.65,75302.0,106.3644,106.5312,106.077,106.2624,75302.0
2022-04-21 09:30:00,116.11,117.2,115.78,117.09,48311.0,107.6156,108.6259,107.3097,108.5239,48311.0
2022-04-21 10:00:00,117.06,117.07,115.46,116.07,35351.0,108.4961,108.5054,107.0131,107.5785,35351.0
2022-04-21 10:30:00,116.06,116.08,115.12,115.19,13881.0,107.5693,107.5878,106.698,106.7629,13881.0
2022-04-21 11:00:00,115.32,115.54,115.16,115.31,9956.0,106.8834,107.0873,106.7351,106.8741,9956.0
2022-04-21 11:30:00,115.03,115.33,114.64,114.65,13849.0,106.6146,106.8927,106.2531,106.2624,13849.0
2022-04-21 12:00:00,114.72,114.82,114.27,114.27,15681.0,106.3273,106.42,105.9102,105.9102,15681.0
2022-04-21 12:30:00,114.26,114.37,113.98,114.02,7183.0,105.9009,106.0029,105.6414,105.6785,7183.0
2022-04-21 13:00:00,113.9,114.16,113.56,114.13,11547.0,105.5673,105.8083,105.2522,105.7805,11547.0
2022-04-21 13:30:00,114.08,114.26,113.83,113.83,10286.0,105.7341,105.9009,105.5024,105.5024,10286.0
2022-04-21 14:00:00,113.77,113.91,113.48,113.62,11588.0,105.4468,105.5765,105.178,105.3078,11588.0
2022-04-21 14:30:00,113.61,114.24,113.38,113.38,13238.0,105.2985,105.8824,105.0853,105.0853,13238.0
2022-04-21 15:00:00,113.33,113.51,112.91,113.48,36538.0,105.039,105.2058,104.6497,105.178,36538.0
2022-04-21 15:30:00,113.46,113.46,112.92,113.29,51105.0,105.1595,105.1595,104.659,105.0019,51105.0
2022-04-22 09:30:00,112.6,113.23,111.75,111.75,30270.0,104.3624,104.9463,103.5746,103.5746,30270.0
2022-04-22 10:00:00,111.73,112.21,111.21,111.41,12179.0,103.556,104.0009,103.0741,103.2594,12179.0
2022-04-22 10:30:00,111.42,111.96,111.03,111.12,46934.0,103.2687,103.7692,102.9072,102.9907,46934.0
2022-04-22 11:00:00,111.17,111.34,111.01,111.09,19927.0,103.037,103.1946,102.8887,102.9629,19927.0
2022-04-22 11:30:00,111.13,111.38,110.49,110.66,24620.0,102.9999,103.2316,102.4067,102.5643,24620.0
2022-04-22 12:00:00,110.6,110.89,110.41,110.87,17464.0,102.5087,102.7775,102.3326,102.7589,17464.0
2022-04-22 12:30:00,110.94,111.1,110.76,110.85,17055.0,102.8238,102.9721,102.657,102.7404,17055.0
2022-04-22 13:00:00,110.82,110.99,110.5,110.81,17214.0,102.7126,102.8702,102.416,102.7033,17214.0
2022-04-22 13:30:00,110.79,110.98,110.53,110.85,15451.0,102.6848,102.8609,102.4438,102.7404,15451.0
2022-04-22 14:00:00,110.68,110.93,110.58,110.76,13501.0,102.5828,102.8146,102.4902,102.657,13501.0
2022-04-22 14:30:00,110.6,110.63,110.0,110.18,45032.0,102.5087,102.5365,101.9526,102.1194,45032.0
2022-04-22 15:00:00,110.17,110.76,110.0,110.76,49377.0,102.1102,102.657,101.9526,102.657,49377.0
2022-04-22 15:30:00,110.84,111.39,110.24,110.5,92514.0,102.7311,103.2409,102.175,102.416,92514.0
2022-04-25 09:30:00,110.14,110.6,109.71,109.96,52170.0,102.0824,102.5087,101.6838,101.9155,52170.0
2022-04-25 10:00:00,109.88,110.51,109.41,110.12,80549.0,101.8414,102.4253,101.4058,102.0638,80549.0
2022-04-25 10:30:00,110.17,110.65,109.68,110.0,52191.0,102.1102,102.555,101.656,101.9526,52191.0
2022-04-25 11:00:00,109.95,110.38,109.95,110.18,13754.0,101.9063,102.3048,101.9063,102.1194,13754.0
2022-04-25 11:30:00,110.22,110.4,109.83,110.06,19886.0,102.1565,102.3233,101.795,102.0082,19886.0
2022-04-25 12:00:00,110.04,110.55,109.95,110.48,10951.0,101.9897,102.4624,101.9063,102.3975,10951.0
2022-04-25 12:30:00,110.48,110.98,110.4,110.97,16440.0,102.3975,102.8609,102.3233,102.8516,16440.0
2022-04-25 13:00:00,110.96,111.61,110.65,111.08,21568.0,102.8424,103.4448,102.555,102.9536,21568.0
2022-04-25 13:30:00,111.12,111.19,110.63,110.91,18048.0,102.9907,103.0555,102.5365,102.796,18048.0
2022-04-25 14:00:00,110.96,111.81,110.74,111.8,24635.0,102.8424,103.6302,102.6385,103.6209,24635.0
2022-04-25 14:30:00,111.79,112.14,111.31,111.7,15644.0,103.6116,103.936,103.1668,103.5282,15644.0
2022-04-25 15:00:00,111.76,112.41,111.43,112.25,23451.0,103.5838,104.1863,103.278,104.038,23451.0
2022-04-25 15:30:00,112.35,112.96,112.27,112.89,97323.0,104.1307,104.696,104.0565,104.6312,97323.0
2022-04-26 09:30:00,112.56,112.56,111.05,111.22,31590.0,104.3253,104.3253,102.9258,103.0833,31590.0
2022-04-26 10:00:00,111.27,111.51,110.06,110.52,34537.0,103.1297,103.3521,102.0082,102.4346,34537.0
2022-04-26 10:30:00,110.53,110.92,110.18,110.54,36727.0,102.4438,102.8053,102.1194,102.4531,36727.0
2022-04-26 11:00:00,110.47,110.51,110.03,110.24,57272.0,102.3882,102.4253,101.9804,102.175,57272.0
2022-04-26 11:30:00,110.18,110.6,110.0,110.55,81718.0,102.1194,102.5087,101.9526,102.4624,81718.0
2022-04-26 12:00:00,110.57,111.05,110.14,110.98,84763.0,102.4809,102.9258,102.0824,102.8609,84763.0
2022-04-26 12:30:00,111.05,111.05,110.31,110.83,26475.0,102.9258,102.9258,102.2399,102.7219,26475.0
2022-04-26 13:00:00,110.89,110.89,110.1,110.1,49122.0,102.7775,102.7775,102.0453,102.0453,49122.0
2022-04-26 13:30:00,110.1,111.6,110.1,110.79,110828.0,102.0453,103.4355,102.0453,102.6848,110828.0
2022-04-26 14:00:00,110.8,111.57,110.62,111.42,47509.0,102.6941,103.4077,102.5272,103.2687,47509.0
2022-04-26 14:30:00,111.35,111.6,110.9,111.44,152215.0,103.2038,103.4355,102.7868,103.2872,152215.0
2022-04-26 15:00:00,111.46,111.52,110.4,110.65,46277.0,103.3058,103.3614,102.3233,102.555,46277.0
2022-04-26 15:30:00,110.63,110.66,109.99,110.13,144420.0,102.5365,102.5643,101.9433,102.0731,144420.0
2022-04-27 09:30:00,109.0,110.13,107.53,108.7,269893.0,101.0258,102.0731,99.6633,100.7477,269893.0
2022-04-27 10:00:00,108.84,109.27,108.09,108.15,138129.0,100.8775,101.276,100.1823,100.2379,138129.0
2022-04-27 10:30:00,108.26,109.61,108.14,109.23,173360.0,100.3399,101.5911,100.2287,101.2389,173360.0
2022-04-27 11:00:00,109.22,109.8,108.9,109.67,33179.0,101.2297,101.7672,100.9331,101.6467,33179.0
2022-04-27 11:30:00,109.77,109.85,108.84,109.09,52382.0,101.7394,101.8136,100.8775,101.1092,52382.0
2022-04-27 12:00:00,108.98,109.68,108.87,109.67,19722.0,101.0072,101.656,100.9053,101.6467,19722.0
2022-04-27 12:30:00,109.7,109.85,109.24,109.39,27663.0,101.6745,101.8136,101.2482,101.3872,27663.0
2022-04-27 13:00:00,109.49,109.59,108.94,109.41,15029.0,101.4799,101.5726,100.9701,101.4058,15029.0
2022-04-27 13:30:00,109.55,109.64,109.0,109.56,18167.0,101.5355,101.6189,101.0258,101.5448,18167.0
2022-04-27 14:00:00,109.55,109.7,109.4,109.57,48127.0,101.5355,101.6745,101.3965,101.5541,48127.0
2022-04-27 14:30:00,109.52,109.71,109.41,109.56,127194.0,101.5077,101.6838,101.4058,101.5448,127194.0
2022-04-27 15:00:00,109.52,109.63,109.22,109.5,244817.0,101.5077,101.6097,101.2297,101.4892,244817.0
2022-04-27 15:30:00,109.5,109.6,108.56,109.51,455297.0,101.4892,101.5819,100.6179,101.4984,455297.0
2022-04-28 09:30:00,109.27,109.99,109.01,109.83,153352.0,101.276,101.9433,101.035,101.795,153352.0
2022-04-28 10:00:00,109.85,110.43,109.11,109.95,49811.0,101.8136,102.3511,101.1277,101.9063,49811.0
2022-04-28 10:30:00,109.98,110.91,109.98,110.91,33038.0,101.9341,102.796,101.9341,102.796,33038.0
2022-04-28 11:00:00,110.91,110.91,110.39,110.56,35128.0,102.796,102.796,102.3141,102.4716,35128.0
2022-04-28 11:30:00,110.48,110.62,110.27,110.5,33583.0,102.3975,102.5272,102.2028,102.416,33583.0
2022-04-28 12:00:00,110.48,110.93,110.1,110.91,44820.0,102.3975,102.8146,102.0453,102.796,44820.0
2022-04-28 12:30:00,110.94,112.0,110.94,111.83,153650.0,102.8238,103.8063,102.8238,103.6487,153650.0
2022-04-28 13:00:00,111.87,112.26,111.81,111.87,22694.0,103.6858,104.0473,103.6302,103.6858,22694.0
2022-04-28 13:30:00,111.89,112.09,111.73,111.91,37433.0,103.7043,103.8897,103.556,103.7229,37433.0
2022-04-28 14:00:00,111.93,111.98,111.18,111.29,32697.0,103.7414,103.7877,103.0463,103.1482,32697.0
2022-04-28 14:30:00,111.3,111.67,111.13,111.33,34575.0,103.1575,103.5004,102.9999,103.1853,34575.0
2022-04-28 15:00:00,111.36,111.71,111.07,111.51,47202.0,103.2131,103.5375,102.9443,103.3521,47202.0
2022-04-28 15:30:00,111.44,111.49,110.44,110.69,134793.0,103.2872,103.3336,102.3604,102.5921,134793.0
2022-04-29 09:30:00,109.78,111.82,109.71,111.82,26887.0,101.7487,103.6394,101.6838,103.6394,26887.0
2022-04-29 10:00:00,111.77,112.34,110.55,110.56,28528.0,103.5931,104.1214,102.4624,102.4716,28528.0
2022-04-29 10:30:00,110.58,110.69,110.08,110.15,18447.0,102.4902,102.5921,102.0267,102.0916,18447.0
2022-04-29 11:00:00,110.24,110.67,109.91,110.57,52137.0,102.175,102.5736,101.8692,102.4809,52137.0
2022-04-29 11:30:00,110.61,111.77,110.61,110.75,105040.0,102.518,103.5931,102.518,102.6477,105040.0
2022-04-29 12:00:00,110.78,110.8,110.45,110.77,19288.0,102.6755,102.6941,102.3697,102.6663,19288.0
2022-04-29 12:30:00,110.73,110.85,110.56,110.77,23303.0,102.6292,102.7404,102.4716,102.6663,23303.0
2022-04-29 13:00:00,110.76,111.03,110.29,110.96,38791.0,102.657,102.9072,102.2214,102.8424,38791.0
2022-04-29 13:30:00,110.98,111.0,110.61,110.73,19268.0,102.8609,102.8794,102.518,102.6292,19268.0
2022-04-29 14:00:00,110.71,110.86,110.56,110.7,30061.0,102.6107,102.7497,102.4716,102.6014,30061.0
2022-04-29 14:30:00,110.69,110.73,110.28,110.6,86296.0,102.5921,102.6292,102.2121,102.5087,86296.0
2022-04-29 15:00:00,110.54,110.57,110.17,110.2,37723.0,102.4531,102.4809,102.1102,102.138,37723.0
2022-04-29 15:30:00,110.17,110.58,109.61,109.75,261291.0,102.1102,102.4902,101.5911,101.7209,261291.0
2022-05-02 09:30:00,109.9,111.9,109.61,111.42,53788.0,101.8599,103.7136,101.5911,103.2687,53788.0
2022-05-02 10:00:00,111.54,111.82,110.41,111.39,50704.0,103.3799,103.6394,102.3326,103.2409,50704.0
2022-05-02 10:30:00,111.36,112.04,110.83,110.83,27935.0,103.2131,103.8434,102.7219,102.7219,27935.0
2022-05-02 11:00:00,110.76,110.82,110.0,110.11,21724.0,102.657,102.7126,101.9526,102.0545,21724.0
2022-05-02 11:30:00,110.1,110.43,109.95,110.39,25658.0,102.0453,102.3511,101.9063,102.3141,25658.0
2022-05-02 12:00:00,110.31,110.5,109.92,110.1,24879.0,102.2399,102.416,101.8784,102.0453,24879.0
2022-05-02 12:30:00,110.18,110.2,109.65,109.8,73742.0,102.1194,102.138,101.6282,101.7672,73742.0
2022-05-02 13:00:00,109.77,110.25,109.77,109.97,37375.0,101.7394,102.1843,101.7394,101.9248,37375.0
2022-05-02 13:30:00,109.98,110.17,109.78,109.97,82284.0,101.9341,102.1102,101.7487,101.9248,82284.0
2022-05-02 14:00:00,109.98,110.24,109.63,109.94,111546.0,101.9341,102.175,101.6097,101.897,111546.0
2022-05-02 14:30:00,109.95,110.53,109.85,110.52,36383.0,101.9063,102.4438,101.8136,102.4346,36383.0
2022-05-02 15:00:00,110.54,111.7,110.42,111.58,35840.0,102.4531,103.5282,102.3419,103.417,35840.0
2022-05-02 15:30:00,111.61,112.11,111.38,111.85,100790.0,103.4448,103.9082,103.2316,103.6673,100790.0
2022-05-03 09:30:00,111.19,111.98,110.93,111.58,35303.0,103.0555,103.7877,102.8146,103.417,35303.0
2022-05-03 10:00:00,111.68,112.1,111.36,111.94,14696.0,103.5097,103.899,103.2131,103.7507,14696.0
2022-05-03 10:30:00,111.99,112.03,111.12,111.64,56165.0,103.797,103.8341,102.9907,103.4726,56165.0
2022-05-03 11:00:00,111.61,112.51,111.49,112.42,29425.0,103.4448,104.279,103.3336,104.1956,29425.0
2022-05-03 11:30:00,112.43,112.64,112.08,112.14,20284.0,104.2048,104.3995,103.8804,103.936,20284.0
2022-05-03 12:00:00,112.2,112.45,111.85,111.98,22822.0,103.9916,104.2234,103.6673,103.7877,22822.0
2022-05-03 12:30:00,111.91,112.18,111.89,111.9,34097.0,103.7229,103.9731,103.7043,103.7136,34097.0
2022-05-03 13:00:00,111.87,112.3,111.81,112.08,27954.0,103.6858,104.0843,103.6302,103.8804,27954.0
2022-05-03 13:30:00,112.12,112.59,112.04,112.46,20127.0,103.9175,104.3531,103.8434,104.2326,20127.0
2022-05-03 14:00:00,112.31,112.34,111.32,111.62,21965.0,104.0936,104.1214,103.176,103.4541,21965.0
2022-05-03 14:30:00,111.68,112.12,111.48,112.07,19668.0,103.5097,103.9175,103.3243,103.8712,19668.0
2022-05-03 15:00:00,112.08,112.46,111.92,112.01,32904.0,103.8804,104.2326,103.7321,103.8155,32904.0
2022-05-03 15:30:00,111.97,112.15,111.5,111.83,71774.0,103.7785,103.9453,103.3429,103.6487,71774.0
2022-05-04 09:30:00,111.5,112.72,111.27,112.0,19285.0,103.3429,104.4736,103.1297,103.8063,19285.0
2022-05-04 10:00:00,112.01,112.04,111.22,111.53,28119.0,103.8155,103.8434,103.0833,103.3707,28119.0
2022-05-04 10:30:00,111.46,111.48,111.13,111.28,20067.0,103.3058,103.3243,102.9999,103.139,20067.0
2022-05-04 11:00:00,111.11,111.11,110.65,110.78,19523.0,102.9814,102.9814,102.555,102.6755,19523.0
2022-05-04 11:30:00,110.74,110.8,110.46,110.61,10441.0,102.6385,102.6941,102.3789,102.518,10441.0
2022-05-04 12:00:00,110.63,111.19,110.58,111.19,17745.0,102.5365,103.0555,102.4902,103.0555,17745.0
2022-05-04 12:30:00,111.2,111.23,110.95,111.07,9696.0,103.0648,103.0926,102.8331,102.9443,9696.0
2022-05-04 13:00:00,111.09,111.19,110.73,110.85,12230.0,102.9629,103.0555,102.6292,102.7404,12230.0
2022-05-04 13:30:00,110.82,111.07,110.67,110.94,10358.0,102.7126,102.9443,102.5736,102.8238,10358.0
2022-05-04 14:00:00,111.01,111.18,110.11,110.79,16555.0,102.8887,103.0463,102.0545,102.6848,16555.0
2022-05-04 14:30:00,110.83,112.72,110.0,112.4,72655.0,102.7219,104.4736,101.9526,104.177,72655.0
2022-05-04 15:00:00,112.54,113.35,112.38,113.22,26728.0,104.3068,105.0575,104.1585,104.937,26728.0
2022-05-04 15:30:00,113.24,114.3,113.23,114.21,109671.0,104.9556,105.938,104.9463,105.8546,109671.0
2022-05-05 09:30:00,112.41,112.82,111.31,112.09,24517.0,104.1863,104.5663,103.1668,103.8897,24517.0
2022-05-05 10:00:00,112.11,112.18,111.0,111.0,17328.0,103.9082,103.9731,102.8794,102.8794,17328.0
2022-05-05 10:30:00,110.67,110.96,110.0,110.15,29111.0,102.5736,102.8424,101.9526,102.0916,29111.0
2022-05-05 11:00:00,110.18,110.41,109.9,110.17,64423.0,102.1194,102.3326,101.8599,102.1102,64423.0
2022-05-05 11:30:00,110.08,110.48,109.51,109.68,23210.0,102.0267,102.3975,101.4984,101.656,23210.0
2022-05-05 12:00:00,109.48,109.77,109.0,109.62,20261.0,101.4706,101.7394,101.0258,101.6004,20261.0
2022-05-05 12:30:00,109.57,109.83,108.97,109.55,18369.0,101.5541,101.795,100.9979,101.5355,18369.0
2022-05-05 13:00:00,109.59,110.23,109.47,109.7,11978.0,101.5726,102.1658,101.4614,101.6745,11978.0
2022-05-05 13:30:00,109.55,109.72,108.9,109.05,16567.0,101.5355,101.6931,100.9331,101.0721,16567.0
2022-05-05 14:00:00,108.96,109.08,108.27,108.27,17350.0,100.9887,101.0999,100.3492,100.3492,17350.0
2022-05-05 14:30:00,108.27,108.81,108.19,108.59,13418.0,100.3492,100.8497,100.275,100.6457,13418.0
2022-05-05 15:00:00,108.53,108.53,107.56,107.81,28428.0,100.5901,100.5901,99.6911,99.9228,28428.0
2022-05-05 15:30:00,107.68,108.91,107.66,108.9,77985.0,99.8023,100.9423,99.7838,100.9331,77985.0
2022-05-06 09:30:00,107.46,108.17,104.86,105.2,54599.0,99.5984,100.2565,97.1886,97.5038,54599.0
2022-05-06 10:00:00,105.22,106.21,104.71,105.67,22416.0,97.5223,98.4399,97.0496,97.9394,22416.0
2022-05-06 10:30:00,105.64,106.25,105.21,106.14,18256.0,97.9116,98.4769,97.513,98.375,18256.0
2022-05-06 11:00:00,106.09,106.86,105.53,106.36,19435.0,98.3286,99.0423,97.8096,98.5789,19435.0
2022-05-06 11:30:00,106.38,106.47,105.43,105.51,18422.0,98.5974,98.6808,97.7169,97.7911,18422.0
2022-05-06 12:00:00,105.38,106.28,105.38,106.28,20788.0,97.6706,98.5047,97.6706,98.5047,20788.0
2022-05-06 12:30:00,106.24,106.81,105.99,106.69,19450.0,98.4677,98.996,98.236,98.8847,19450.0
2022-05-06 13:00:00,106.64,106.95,106.03,106.42,18290.0,98.8384,99.1257,98.273,98.6345,18290.0
2022-05-06 13:30:00,106.39,106.64,105.84,105.95,15021.0,98.6067,98.8384,98.0969,98.1989,15021.0
2022-05-06 14:00:00,105.9,105.98,105.28,105.53,22739.0,98.1525,98.2267,97.5779,97.8096,22739.0
2022-05-06 14:30:00,105.54,105.94,105.31,105.76,15058.0,97.8189,98.1896,97.6057,98.0228,15058.0
2022-05-06 15:00:00,105.68,105.69,105.25,105.49,20205.0,97.9486,97.9579,97.5501,97.7725,20205.0
2022-05-06 15:30:00,105.51,106.5,105.5,106.08,109491.0,97.7911,98.7086,97.7818,98.3194,109491.0
2022-05-09 09:30:00,104.18,105.5,104.18,105.3,37070.0,96.5584,97.7818,96.5584,97.5964,37070.0
2022-05-09 10:00:00,105.25,105.41,104.68,104.8,32592.0,97.5501,97.6984,97.0218,97.133,32592.0
2022-05-09 10:30:00,104.74,104.75,104.09,104.09,48409.0,97.0774,97.0867,96.475,96.475,48409.0
2022-05-09 11:00:00,104.07,104.36,103.26,103.46,28185.0,96.4564,96.7252,95.7057,95.891,28185.0
2022-05-09 11:30:00,103.4,104.0,103.14,103.68,15736.0,95.8354,96.3915,95.5945,96.095,15736.0
2022-05-09 12:00:00,103.66,104.23,103.49,103.99,11864.0,96.0764,96.6047,95.9189,96.3823,11864.0
2022-05-09 12:30:00,104.05,104.12,103.24,103.29,21706.0,96.4379,96.5028,95.6871,95.7335,21706.0
2022-05-09 13:00:00,103.2,103.38,102.9,103.38,22323.0,95.6501,95.8169,95.372,95.8169,22323.0
2022-05-09 13:30:00,103.4,103.41,102.8,103.04,12923.0,95.8354,95.8447,95.2793,95.5018,12923.0
2022-05-09 14:00:00,103.17,103.51,103.07,103.34,16393.0,95.6223,95.9374,95.5296,95.7798,16393.0
2022-05-09 14:30:00,103.28,103.62,103.12,103.51,19397.0,95.7242,96.0393,95.5759,95.9374,19397.0
2022-05-09 15:00:00,103.5,103.82,103.14,103.18,23353.0,95.9281,96.2247,95.5945,95.6315,23353.0
2022-05-09 15:30:00,103.17,103.21,102.32,102.67,90080.0,95.6223,95.6593,94.8344,95.1588,90080.0
2022-05-10 09:30:00,104.35,104.98,102.7,103.08,27094.0,96.7159,97.2998,95.1866,95.5388,27094.0
2022-05-10 10:00:00,102.94,103.12,101.49,101.79,33332.0,95.4091,95.5759,94.0652,94.3432,33332.0
2022-05-10 10:30:00,101.85,101.92,100.59,100.64,36026.0,94.3988,94.4637,93.231,93.2774,36026.0
2022-05-10 11:00:00,100.65,100.91,99.92,100.21,30524.0,93.2866,93.5276,92.61,92.8788,30524.0
2022-05-10 11:30:00,100.15,100.67,100.02,100.44,12313.0,92.8232,93.3052,92.7027,93.092,12313.0
2022-05-10 12:00:00,100.52,100.73,100.1,100.12,19231.0,93.1661,93.3608,92.7769,92.7954,19231.0
2022-05-10 12:30:00,100.21,100.45,99.83,100.17,17349.0,92.8788,93.1013,92.5266,92.8417,17349.0
2022-05-10 13:00:00,100.14,100.96,100.14,100.95,16528.0,92.8139,93.5739,92.8139,93.5647,16528.0
2022-05-10 13:30:00,101.08,102.03,101.0,101.86,29153.0,93.6852,94.5657,93.611,94.4081,29153.0
2022-05-10 14:00:00,101.9,102.22,101.12,101.21,19997.0,94.4452,94.7418,93.7222,93.8057,19997.0
2022-05-10 14:30:00,101.38,101.69,101.09,101.43,22868.0,93.9632,94.2505,93.6944,94.0096,22868.0
2022-05-10 15:00:00,101.49,101.78,101.08,101.13,28666.0,94.0652,94.334,93.6852,93.7315,28666.0
2022-05-10 15:30:00,101.11,101.34,100.69,101.24,111897.0,93.713,93.9261,93.3237,93.8335,111897.0
2022-05-11 09:30:00,100.72,102.37,100.5,101.89,27166.0,93.3515,94.8808,93.1476,94.4359,27166.0
2022-05-11 10:00:00,102.01,102.8,101.61,102.8,14713.0,94.5471,95.2793,94.1764,95.2793,14713.0
2022-05-11 10:30:00,102.56,102.85,101.78,101.83,16507.0,95.0569,95.3257,94.334,94.3803,16507.0
2022-05-11 11:00:00,101.8,101.96,101.51,101.94,14399.0,94.3525,94.5008,94.0837,94.4822,14399.0
2022-05-11 11:30:00,101.96,102.32,101.45,101.69,16192.0,94.5008,94.8344,94.0281,94.2505,16192.0
2022-05-11 12:00:00,101.73,101.73,100.71,100.78,16083.0,94.2876,94.2876,93.3422,93.4071,16083.0
2022-05-11 12:30:00,100.71,100.95,99.87,99.93,23364.0,93.3422,93.5647,92.5637,92.6193,23364.0
2022-05-11 13:00:00,99.84,99.86,99.22,99.22,19264.0,92.5359,92.5544,91.9612,91.9612,19264.0
2022-05-11 13:30:00,99.2,99.39,98.59,98.59,23648.0,91.9427,92.1188,91.3773,91.3773,23648.0
2022-05-11 14:00:00,98.66,99.5,98.66,99.18,31789.0,91.4422,92.2208,91.4422,91.9242,31789.0
2022-05-11 14:30:00,99.17,99.47,98.43,98.43,60425.0,91.9149,92.1929,91.229,91.229,60425.0
2022-05-11 15:00:00,98.46,98.55,98.2,98.3,70870.0,91.2568,91.3403,91.0159,91.1085,70870.0
2022-05-11 15:30:00,98.31,98.5,97.62,97.93,128473.0,91.1178,91.2939,90.4783,90.7656,128473.0
2022-05-12 09:30:00,97.6,98.89,97.36,98.44,46522.0,90.4598,91.6554,90.2373,91.2383,46522.0
2022-05-12 10:00:00,98.43,100.12,98.25,99.83,27117.0,91.229,92.7954,91.0622,92.5266,27117.0
2022-05-12 10:30:00,99.89,99.9,98.99,99.81,22465.0,92.5822,92.5915,91.7481,92.5081,22465.0
2022-05-12 11:00:00,99.79,100.29,99.3,99.45,18113.0,92.4895,92.953,92.0354,92.1744,18113.0
2022-05-12 11:30:00,99.45,99.48,98.44,98.44,16152.0,92.1744,92.2022,91.2383,91.2383,16152.0
2022-05-12 12:00:00,98.44,99.11,98.3,99.05,20895.0,91.2383,91.8593,91.1085,91.8037,20895.0
2022-05-12 12:30:00,99.13,99.59,98.96,99.32,10234.0,91.8778,92.3042,91.7203,92.0539,10234.0
2022-05-12 13:00:00,99.12,99.29,98.53,98.65,29525.0,91.8686,92.0261,91.3217,91.4329,29525.0
2022-05-12 13:30:00,98.78,98.81,98.05,98.05,23399.0,91.5534,91.5812,90.8768,90.8768,23399.0
2022-05-12 14:00:00,98.01,98.26,97.7,97.9,16107.0,90.8398,91.0715,90.5524,90.7378,16107.0
2022-05-12 14:30:00,98.0,98.07,97.39,97.5,17413.0,90.8305,90.8954,90.2651,90.3671,17413.0
2022-05-12 15:00:00,97.5,98.92,97.44,98.41,44095.0,90.3671,91.6832,90.3115,91.2105,44095.0
2022-05-12 15:30:00,98.44,99.53,98.44,99.53,95546.0,91.2383,92.2486,91.2383,92.2486,95546.0
2022-05-13 09:30:00,100.43,101.19,100.24,100.99,21695.0,93.0827,93.7871,92.9066,93.6017,21695.0
2022-05-13 10:00:00,101.01,101.71,101.01,101.5,15326.0,93.6203,94.2691,93.6203,94.0744,15326.0
2022-05-13 10:30:00,101.48,101.86,101.32,101.81,14435.0,94.0559,94.4081,93.9076,94.3618,14435.0
2022-05-13 11:00:00,101.76,101.9,101.45,101.78,18215.0,94.3154,94.4452,94.0281,94.334,18215.0
2022-05-13 11:30:00,101.78,102.07,101.63,102.03,8194.0,94.334,94.6027,94.1949,94.5657,8194.0
2022-05-13 12:00:00,102.03,102.39,102.03,102.25,10307.0,94.5657,94.8993,94.5657,94.7696,10307.0
2022-05-13 12:30:00,102.27,102.31,101.52,101.63,11196.0,94.7881,94.8252,94.093,94.1949,11196.0
2022-05-13 13:00:00,101.63,101.76,101.1,101.33,16405.0,94.1949,94.3154,93.7037,93.9169,16405.0
2022-05-13 13:30:00,101.42,101.5,101.06,101.18,33518.0,94.0003,94.0744,93.6666,93.7778,33518.0
2022-05-13 14:00:00,101.11,101.11,100.42,100.73,15544.0,93.713,93.713,93.0734,93.3608,15544.0
2022-05-13 14:30:00,100.8,101.32,100.72,101.32,8150.0,93.4256,93.9076,93.3515,93.9076,8150.0
2022-05-13 15:00:00,101.4,101.77,101.33,101.49,15574.0,93.9818,94.3247,93.9169,94.0652,15574.0
2022-05-13 15:30:00,101.58,101.58,100.91,101.33,81287.0,94.1486,94.1486,93.5276,93.9169,81287.0
2022-05-16 09:30:00,100.52,101.12,99.75,99.92,27412.0,93.1661,93.7222,92.4525,92.61,27412.0
2022-05-16 10:00:00,100.06,101.37,99.93,101.36,16964.0,92.7398,93.9539,92.6193,93.9447,16964.0
2022-05-16 10:30:00,101.36,101.37,100.33,100.47,29028.0,93.9447,93.9539,92.99,93.1198,29028.0
2022-05-16 11:00:00,100.36,100.86,100.21,100.73,20215.0,93.0178,93.4813,92.8788,93.3608,20215.0
2022-05-16 11:30:00,100.58,101.31,100.54,101.26,26921.0,93.2217,93.8983,93.1847,93.852,26921.0
2022-05-16 12:00:00,101.2,101.46,100.87,101.04,13324.0,93.7964,94.0374,93.4905,93.6481,13324.0
2022-05-16 12:30:00,101.01,101.15,100.69,100.81,65676.0,93.6203,93.75,93.3237,93.4349,65676.0
2022-05-16 13:00:00,100.75,101.53,100.69,101.47,18001.0,93.3793,94.1022,93.3237,94.0466,18001.0
2022-05-16 13:30:00,101.62,101.74,101.29,101.36,14332.0,94.1857,94.2969,93.8798,93.9447,14332.0
2022-05-16 14:00:00,101.43,101.97,101.27,101.78,17554.0,94.0096,94.5101,93.8613,94.334,17554.0
2022-05-16 14:30:00,101.76,101.99,101.44,101.56,12333.0,94.3154,94.5286,94.0188,94.13,12333.0
2022-05-16 15:00:00,101.6,101.8,101.15,101.23,18191.0,94.1671,94.3525,93.75,93.8242,18191.0
2022-05-16 15:30:00,101.25,101.43,100.87,101.33,107961.0,93.8427,94.0096,93.4905,93.9169,107961.0
2022-05-17 09:30:00,103.23,103.94,102.26,103.7,32725.0,95.6779,96.3359,94.7788,96.1135,32725.0
2022-05-17 10:00:00,103.57,103.81,102.96,102.99,19271.0,95.993,96.2154,95.4276,95.4554,19271.0
2022-05-17 10:30:00,102.97,103.28,102.8,103.04,20527.0,95.4369,95.7242,95.2793,95.5018,20527.0
2022-05-17 11:00:00,103.03,103.61,102.99,103.47,16069.0,95.4925,96.0301,95.4554,95.9003,16069.0
2022-05-17 11:30:00,103.48,103.84,103.48,103.57,13036.0,95.9096,96.2432,95.9096,95.993,13036.0
2022-05-17 12:00:00,103.6,104.04,103.36,104.04,11932.0,96.0208,96.4286,95.7984,96.4286,11932.0
2022-05-17 12:30:00,103.95,104.22,103.72,104.02,19004.0,96.3452,96.5954,96.132,96.4101,19004.0
2022-05-17 13:00:00,103.98,104.22,103.85,104.2,14833.0,96.373,96.5954,96.2525,96.5769,14833.0
2022-05-17 13:30:00,104.22,104.61,104.19,104.49,28767.0,96.5954,96.9569,96.5676,96.8457,28767.0
2022-05-17 14:00:00,104.5,104.81,103.76,104.13,42140.0,96.855,97.1423,96.1691,96.512,42140.0
2022-05-17 14:30:00,103.96,104.71,103.72,104.63,21753.0,96.3545,97.0496,96.132,96.9755,21753.0
2022-05-17 15:00:00,104.65,104.96,104.57,104.67,33006.0,96.994,97.2813,96.9198,97.0125,33006.0
2022-05-17 15:30:00,104.65,104.83,103.82,104.54,194243.0,96.994,97.1608,96.2247,96.892,194243.0
2022-05-18 09:30:00,103.08,103.4,102.58,102.78,22816.0,95.5388,95.8354,95.0754,95.2608,22816.0
2022-05-18 10:00:00,102.86,103.13,102.28,102.28,19296.0,95.3349,95.5852,94.7974,94.7974,19296.0
2022-05-18 10:30:00,102.11,102.62,102.03,102.17,22352.0,94.6398,95.1125,94.5657,94.6954,22352.0
2022-05-18 11:00:00,102.21,102.21,101.39,101.46,10211.0,94.7325,94.7325,93.9725,94.0374,10211.0
2022-05-18 11:30:00,101.42,101.65,101.1,101.22,61838.0,94.0003,94.2135,93.7037,93.8149,61838.0
2022-05-18 12:00:00,101.12,101.5,101.0,101.25,38856.0,93.7222,94.0744,93.611,93.8427,38856.0
2022-05-18 12:30:00,101.24,101.54,101.03,101.54,16502.0,93.8335,94.1115,93.6388,94.1115,16502.0
2022-05-18 13:00:00,101.5,101.5,101.07,101.17,26731.0,94.0744,94.0744,93.6759,93.7686,26731.0
2022-05-18 13:30:00,101.1,101.1,100.63,100.78,24255.0,93.7037,93.7037,93.2681,93.4071,24255.0
2022-05-18 14:00:00,100.8,101.11,100.6,101.03,13173.0,93.4256,93.713,93.2403,93.6388,13173.0
2022-05-18 14:30:00,101.01,101.48,100.44,100.48,35957.0,93.6203,94.0559,93.092,93.1291,35957.0
2022-05-18 15:00:00,100.54,100.98,100.5,100.66,25813.0,93.1847,93.5925,93.1476,93.2959,25813.0
2022-05-18 15:30:00,100.7,101.49,100.7,101.19,199394.0,93.333,94.0652,93.333,93.7871,199394.0
2022-05-19 09:30:00,100.89,101.95,100.72,101.55,31092.0,93.5091,94.4915,93.3515,94.1208,31092.0
2022-05-19 10:00:00,101.56,101.88,101.25,101.3,22138.0,94.13,94.4266,93.8427,93.8891,22138.0
2022-05-19 10:30:00,101.28,101.58,100.57,100.63,20064.0,93.8705,94.1486,93.2125,93.2681,20064.0
2022-05-19 11:00:00,100.72,100.9,100.25,100.74,29858.0,93.3515,93.5183,92.9159,93.37,29858.0
2022-05-19 11:30:00,100.8,101.66,100.66,101.59,24540.0,93.4256,94.2227,93.2959,94.1579,24540.0
2022-05-19 12:00:00,101.59,101.6,100.88,101.05,15434.0,94.1579,94.1671,93.4998,93.6574,15434.0
2022-05-19 12:30:00,101.05,101.05,100.27,100.66,24747.0,93.6574,93.6574,92.9344,93.2959,24747.0
2022-05-19 13:00:00,100.73,100.88,100.35,100.8,16787.0,93.3608,93.4998,93.0086,93.4256,16787.0
2022-05-19 13:30:00,100.65,101.8,100.58,101.78,20463.0,93.2866,94.3525,93.2217,94.334,20463.0
2022-05-19 14:00:00,101.61,101.61,101.14,101.32,14828.0,94.1764,94.1764,93.7408,93.9076,14828.0
2022-05-19 14:30:00,101.26,101.63,100.94,101.51,18837.0,93.852,94.1949,93.5554,94.0837,18837.0
2022-05-19 15:00:00,101.52,101.99,101.38,101.45,67047.0,94.093,94.5286,93.9632,94.0281,67047.0
2022-05-19 15:30:00,101.4,101.47,100.67,100.82,128502.0,93.9818,94.0466,93.3052,93.4442,128502.0
2022-05-20 09:30:00,102.12,102.41,101.35,101.87,43515.0,94.6491,94.9179,93.9354,94.4174,43515.0
2022-05-20 10:00:00,101.81,102.28,101.08,101.27,20888.0,94.3618,94.7974,93.6852,93.8613,20888.0
2022-05-20 10:30:00,101.1,101.1,100.09,100.09,21485.0,93.7037,93.7037,92.7676,92.7676,21485.0
2022-05-20 11:00:00,100.2,100.29,99.77,100.17,31523.0,92.8695,92.953,92.471,92.8417,31523.0
2022-05-20 11:30:00,100.14,100.56,100.14,100.32,9300.0,92.8139,93.2032,92.8139,92.9808,9300.0
2022-05-20 12:00:00,100.2,100.2,99.4,99.71,14126.0,92.8695,92.8695,92.1281,92.4154,14126.0
2022-05-20 12:30:00,99.69,99.86,99.2,99.25,17086.0,92.3969,92.5544,91.9427,91.989,17086.0
2022-05-20 13:00:00,99.25,99.34,98.52,98.55,21454.0,91.989,92.0725,91.3125,91.3403,21454.0
2022-05-20 13:30:00,98.56,98.99,98.38,98.41,40797.0,91.3495,91.7481,91.1827,91.2105,40797.0
2022-05-20 14:00:00,98.42,98.45,97.57,97.76,92433.0,91.2198,91.2476,90.432,90.6081,92433.0
2022-05-20 14:30:00,97.76,99.23,97.42,98.98,98391.0,90.6081,91.9705,90.2929,91.7388,98391.0
2022-05-20 15:00:00,99.01,99.28,98.38,99.21,84795.0,91.7666,92.0168,91.1827,91.952,84795.0
2022-05-20 15:30:00,99.23,100.69,99.0,100.66,224638.0,91.9705,93.3237,91.7573,93.2959,224638.0
2022-05-23 09:30:00,101.8,101.87,100.88,101.39,24508.0,94.3525,94.4174,93.4998,93.9725,24508.0
2022-05-23 10:00:00,101.15,101.21,100.01,100.56,15076.0,93.75,93.8057,92.6934,93.2032,15076.0
2022-05-23 10:30:00,100.65,101.04,100.47,100.69,18222.0,93.2866,93.6481,93.1198,93.3237,18222.0
2022-05-23 11:00:00,100.63,101.32,100.63,101.13,17600.0,93.2681,93.9076,93.2681,93.7315,17600.0
2022-05-23 11:30:00,101.21,101.52,101.18,101.33,7471.0,93.8057,94.093,93.7778,93.9169,7471.0
2022-05-23 12:00:00,101.25,101.7,101.24,101.47,11830.0,93.8427,94.2598,93.8335,94.0466,11830.0
2022-05-23 12:30:00,101.4,101.66,101.32,101.54,9641.0,93.9818,94.2227,93.9076,94.1115,9641.0
2022-05-23 13:00:00,101.47,101.47,100.51,100.91,26548.0,94.0466,94.0466,93.1569,93.5276,26548.0
2022-05-23 13:30:00,100.91,101.62,100.84,101.62,19160.0,93.5276,94.1857,93.4627,94.1857,19160.0
2022-05-23 14:00:00,101.65,101.65,101.33,101.5,9809.0,94.2135,94.2135,93.9169,94.0744,9809.0
2022-05-23 14:30:00,101.49,101.73,101.34,101.34,18664.0,94.0652,94.2876,93.9261,93.9261,18664.0
2022-05-23 15:00:00,101.31,101.61,101.12,101.24,22409.0,93.8983,94.1764,93.7222,93.8335,22409.0
2022-05-23 15:30:00,101.22,101.42,101.0,101.39,53152.0,93.8149,94.0003,93.611,93.9725,53152.0
2022-05-24 09:30:00,100.58,101.14,99.09,99.19,25176.0,93.2217,93.7408,91.8408,91.9334,25176.0
2022-05-24 10:00:00,99.13,99.18,97.62,97.85,31479.0,91.8778,91.9242,90.4783,90.6915,31479.0
2022-05-24 10:30:00,97.82,98.05,97.06,97.2,34626.0,90.6637,90.8768,89.9593,90.089,34626.0
2022-05-24 11:00:00,97.16,97.45,96.79,97.33,153028.0,90.0519,90.3207,89.709,90.2095,153028.0
2022-05-24 11:30:00,97.32,98.01,96.81,97.95,113809.0,90.2002,90.8398,89.7276,90.7842,113809.0
2022-05-24 12:00:00,97.98,98.71,97.94,98.42,110696.0,90.812,91.4886,90.7749,91.2198,110696.0
2022-05-24 12:30:00,98.4,98.48,97.98,98.38,16466.0,91.2012,91.2754,90.812,91.1827,16466.0
2022-05-24 13:00:00,98.34,98.61,98.18,98.41,39985.0,91.1456,91.3959,90.9973,91.2105,39985.0
2022-05-24 13:30:00,98.39,98.77,98.17,98.7,30892.0,91.192,91.5442,90.9881,91.4793,30892.0
2022-05-24 14:00:00,98.71,99.1,98.48,98.77,26961.0,91.4886,91.85,91.2754,91.5442,26961.0
2022-05-24 14:30:00,98.79,98.96,98.11,98.38,17828.0,91.5627,91.7203,90.9324,91.1827,17828.0
2022-05-24 15:00:00,98.34,98.81,98.33,98.67,23918.0,91.1456,91.5812,91.1364,91.4515,23918.0
2022-05-24 15:30:00,98.75,99.45,98.62,99.02,114683.0,91.5256,92.1744,91.4051,91.7759,114683.0
2022-05-25 09:30:00,98.47,99.43,98.47,99.0,36898.0,91.2661,92.1559,91.2661,91.7573,36898.0
2022-05-25 10:00:00,99.09,99.65,98.56,99.56,22306.0,91.8408,92.3598,91.3495,92.2764,22306.0
2022-05-25 10:30:00,99.55,100.03,99.43,99.78,25847.0,92.2671,92.712,92.1559,92.4803,25847.0
2022-05-25 11:00:00,99.8,99.83,99.33,99.36,25421.0,92.4988,92.5266,92.0632,92.091,25421.0
2022-05-25 11:30:00,99.38,99.43,98.91,99.19,18027.0,92.1095,92.1559,91.6739,91.9334,18027.0
2022-05-25 12:00:00,99.18,99.27,98.51,98.65,16428.0,91.9242,92.0076,91.3032,91.4329,16428.0
2022-05-25 12:30:00,98.73,98.78,98.54,98.72,15116.0,91.5071,91.5534,91.331,91.4978,15116.0
2022-05-25 13:00:00,98.7,98.94,98.66,98.94,17165.0,91.4793,91.7017,91.4422,91.7017,17165.0
2022-05-25 13:30:00,98.91,99.05,98.65,98.81,31104.0,91.6739,91.8037,91.4329,91.5812,31104.0
2022-05-25 14:00:00,98.75,99.63,98.58,99.52,23822.0,91.5256,92.3412,91.3681,92.2393,23822.0
2022-05-25 14:30:00,99.58,99.73,99.27,99.58,24069.0,92.2949,92.4339,92.0076,92.2949,24069.0
2022-05-25 15:00:00,99.61,100.13,99.61,99.84,25732.0,92.3227,92.8047,92.3227,92.5359,25732.0
2022-05-25 15:30:00,99.83,99.88,99.08,99.41,107458.0,92.5266,92.573,91.8315,92.1373,107458.0
2022-05-26 09:30:00,100.18,101.25,100.18,101.25,20092.0,92.851,93.8427,92.851,93.8427,20092.0
2022-05-26 10:00:00,101.19,101.62,101.03,101.5,18271.0,93.7871,94.1857,93.6388,94.0744,18271.0
2022-05-26 10:30:00,101.45,101.48,101.03,101.26,13685.0,94.0281,94.0559,93.6388,93.852,13685.0
2022-05-26 11:00:00,101.23,101.55,101.21,101.31,11432.0,93.8242,94.1208,93.8057,93.8983,11432.0
2022-05-26 11:30:00,101.31,101.43,101.14,101.43,9154.0,93.8983,94.0096,93.7408,94.0096,9154.0
2022-05-26 12:00:00,101.44,102.35,101.36,102.29,16341.0,94.0188,94.8623,93.9447,94.8066,16341.0
2022-05-26 12:30:00,102.35,102.7,102.18,102.7,28704.0,94.8623,95.1866,94.7047,95.1866,28704.0
2022-05-26 13:00:00,102.7,102.88,102.35,102.45,11465.0,95.1866,95.3535,94.8623,94.9549,11465.0
2022-05-26 13:30:00,102.52,102.88,102.49,102.88,20952.0,95.0198,95.3535,94.992,95.3535,20952.0
2022-05-26 14:00:00,102.86,103.02,102.77,102.89,17380.0,95.3349,95.4832,95.2515,95.3627,17380.0
2022-05-26 14:30:00,102.92,102.93,102.57,102.81,10194.0,95.3906,95.3998,95.0662,95.2886,10194.0
2022-05-26 15:00:00,102.72,102.75,102.09,102.34,22744.0,95.2052,95.233,94.6213,94.853,22744.0
2022-05-26 15:30:00,102.35,102.84,102.27,102.51,61819.0,94.8623,95.3164,94.7881,95.0105,61819.0
2022-05-27 09:30:00,103.4,104.86,103.02,104.57,39045.0,95.8354,97.1886,95.4832,96.9198,39045.0
2022-05-27 10:00:00,104.51,104.95,104.33,104.71,27329.0,96.8642,97.272,96.6974,97.0496,27329.0
2022-05-27 10:30:00,104.79,105.24,104.78,105.0,30137.0,97.1237,97.5408,97.1145,97.3184,30137.0
2022-05-27 11:00:00,105.01,105.29,104.9,105.09,15453.0,97.3277,97.5872,97.2257,97.4018,15453.0
2022-05-27 11:30:00,105.09,105.21,104.93,104.95,10850.0,97.4018,97.513,97.2535,97.272,10850.0
2022-05-27 12:00:00,105.02,105.13,104.93,104.96,13875.0,97.3369,97.4389,97.2535,97.2813,13875.0
2022-05-27 12:30:00,104.98,105.03,104.65,104.77,13593.0,97.2998,97.3462,96.994,97.1052,13593.0
2022-05-27 13:00:00,104.79,104.88,104.5,104.5,12585.0,97.1237,97.2072,96.855,96.855,12585.0
2022-05-27 13:30:00,104.52,104.81,104.52,104.59,11544.0,96.8735,97.1423,96.8735,96.9384,11544.0
2022-05-27 14:00:00,104.63,104.8,104.54,104.57,7752.0,96.9755,97.133,96.892,96.9198,7752.0
2022-05-27 14:30:00,104.57,104.74,104.5,104.73,7466.0,96.9198,97.0774,96.855,97.0681,7466.0
2022-05-27 15:00:00,104.74,105.0,104.73,104.99,14452.0,97.0774,97.3184,97.0681,97.3091,14452.0
2022-05-27 15:30:00,105.0,105.55,104.88,105.54,83292.0,97.3184,97.8281,97.2072,97.8189,83292.0
2022-05-31 09:30:00,105.14,105.71,103.85,104.16,79865.0,97.4481,97.9764,96.2525,96.5398,79865.0
2022-05-31 10:00:00,104.16,105.0,103.8,104.37,64437.0,96.5398,97.3184,96.2062,96.7345,64437.0
2022-05-31 10:30:00,104.5,105.12,104.4,104.9,23846.0,96.855,97.4296,96.7623,97.2257,23846.0
2022-05-31 11:00:00,104.9,104.92,104.25,104.66,23405.0,97.2257,97.2442,96.6233,97.0033,23405.0
2022-05-31 11:30:00,104.66,105.22,104.55,105.06,38949.0,97.0033,97.5223,96.9013,97.374,38949.0
2022-05-31 12:00:00,105.08,105.41,104.55,104.65,18464.0,97.3925,97.6984,96.9013,96.994,18464.0
2022-05-31 12:30:00,104.69,105.18,104.64,104.91,20030.0,97.0311,97.4852,96.9847,97.235,20030.0
2022-05-31 13:00:00,104.91,105.07,104.58,104.73,17253.0,97.235,97.3833,96.9291,97.0681,17253.0
2022-05-31 13:30:00,104.79,105.85,104.76,105.82,25777.0,97.1237,98.1062,97.0959,98.0784,25777.0
2022-05-31 14:00:00,105.82,105.82,105.43,105.48,42305.0,98.0784,98.0784,97.7169,97.7633,42305.0
2022-05-31 14:30:00,105.46,105.55,105.01,105.14,19322.0,97.7447,97.8281,97.3277,97.4481,19322.0
2022-05-31 15:00:00,105.06,105.27,104.79,105.18,24777.0,97.374,97.5686,97.1237,97.4852,24777.0
2022-05-31 15:30:00,105.15,105.91,105.15,105.62,149695.0,97.4574,98.1618,97.4574,97.893,149695.0
2022-06-01 09:30:00,106.94,107.12,106.09,106.52,27480.0,99.1165,99.2833,98.3286,98.7272,27480.0
2022-06-01 10:00:00,106.48,106.49,104.91,105.13,30382.0,98.6901,98.6994,97.235,97.4389,30382.0
2022-06-01 10:30:00,105.12,105.15,104.47,104.89,25859.0,97.4296,97.4574,96.8272,97.2164,25859.0
2022-06-01 11:00:00,104.89,104.89,103.59,103.61,24907.0,97.2164,97.2164,96.0115,96.0301,24907.0
2022-06-01 11:30:00,103.61,103.72,103.06,103.06,14419.0,96.0301,96.132,95.5203,95.5203,14419.0
2022-06-01 12:00:00,103.02,103.35,102.8,103.15,12375.0,95.4832,95.7891,95.2793,95.6037,12375.0
2022-06-01 12:30:00,103.08,103.3,102.73,103.03,13292.0,95.5388,95.7428,95.2145,95.4925,13292.0
2022-06-01 13:00:00,103.05,103.57,102.99,103.43,17813.0,95.511,95.993,95.4554,95.8632,17813.0
2022-06-01 13:30:00,103.41,103.67,103.25,103.52,14139.0,95.8447,96.0857,95.6964,95.9467,14139.0
2022-06-01 14:00:00,103.48,104.26,103.48,104.09,14357.0,95.9096,96.6325,95.9096,96.475,14357.0
2022-06-01 14:30:00,104.13,104.44,103.79,103.8,19567.0,96.512,96.7994,96.1969,96.2062,19567.0
2022-06-01 15:00:00,103.82,104.39,103.79,104.2,18106.0,96.2247,96.753,96.1969,96.5769,18106.0
2022-06-01 15:30:00,104.19,104.26,103.42,103.5,100751.0,96.5676,96.6325,95.854,95.9281,100751.0
2022-06-02 09:30:00,103.5,104.27,103.3,103.84,55819.0,95.9281,96.6418,95.7428,96.2432,55819.0
2022-06-02 10:00:00,103.74,104.75,103.72,103.93,15990.0,96.1506,97.0867,96.132,96.3267,15990.0
2022-06-02 10:30:00,103.99,104.38,103.87,104.23,28727.0,96.3823,96.7437,96.2711,96.6047,28727.0
2022-06-02 11:00:00,104.15,104.81,104.12,104.65,32617.0,96.5306,97.1423,96.5028,96.994,32617.0
2022-06-02 11:30:00,104.69,105.2,104.51,105.0,19726.0,97.0311,97.5038,96.8642,97.3184,19726.0
2022-06-02 12:00:00,105.03,105.48,104.99,105.44,19829.0,97.3462,97.7633,97.3091,97.7262,19829.0
2022-06-02 12:30:00,105.47,105.62,105.15,105.36,18367.0,97.754,97.893,97.4574,97.652,18367.0
2022-06-02 13:00:00,105.31,105.68,105.25,105.56,20966.0,97.6057,97.9486,97.5501,97.8374,20966.0
2022-06-02 13:30:00,105.82,106.26,105.81,105.99,11350.0,98.0784,98.4862,98.0691,98.236,11350.0
2022-06-02 14:00:00,105.96,106.39,105.94,106.25,9012.0,98.2082,98.6067,98.1896,98.4769,9012.0
2022-06-02 14:30:00,106.38,106.68,106.38,106.46,17190.0,98.5974,98.8755,98.5974,98.6716,17190.0
2022-06-02 15:00:00,106.52,106.73,106.37,106.37,24127.0,98.7272,98.9218,98.5882,98.5882,24127.0
2022-06-02 15:30:00,106.46,107.12,106.41,107.05,50134.0,98.6716,99.2833,98.6252,99.2184,50134.0
2022-06-03 09:30:00,106.01,106.33,105.13,105.43,12605.0,98.2545,98.5511,97.4389,97.7169,12605.0
2022-06-03 10:00:00,105.4,105.53,105.07,105.08,5755.0,97.6891,97.8096,97.3833,97.3925,5755.0
2022-06-03 10:30:00,104.96,105.59,104.75,105.44,8944.0,97.2813,97.8652,97.0867,97.7262,8944.0
2022-06-03 11:00:00,105.29,105.34,104.66,104.83,6221.0,97.5872,97.6335,97.0033,97.1608,6221.0
2022-06-03 11:30:00,104.77,105.16,104.77,105.0,15565.0,97.1052,97.4667,97.1052,97.3184,15565.0
2022-06-03 12:00:00,104.99,105.09,104.71,104.94,15467.0,97.3091,97.4018,97.0496,97.2628,15467.0
2022-06-03 12:30:00,104.97,105.27,104.91,105.23,4820.0,97.2906,97.5686,97.235,97.5316,4820.0
2022-06-03 13:00:00,105.29,105.45,105.05,105.3,14167.0,97.5872,97.7355,97.3647,97.5964,14167.0
2022-06-03 13:30:00,105.16,105.25,104.92,105.02,8434.0,97.4667,97.5501,97.2442,97.3369,8434.0
2022-06-03 14:00:00,105.02,105.31,104.97,105.31,9972.0,97.3369,97.6057,97.2906,97.6057,9972.0
2022-06-03 14:30:00,105.26,105.43,105.06,105.41,12089.0,97.5594,97.7169,97.374,97.6984,12089.0
2022-06-03 15:00:00,105.45,105.45,104.56,104.75,16545.0,97.7355,97.7355,96.9106,97.0867,16545.0
2022-06-03 15:30:00,104.79,104.93,104.43,104.81,45260.0,97.1237,97.2535,96.7901,97.1423,45260.0
2022-06-06 09:30:00,105.25,105.85,105.01,105.64,18641.0,97.5501,98.1062,97.3277,97.9116,18641.0
2022-06-06 10:00:00,105.7,105.9,105.24,105.35,13180.0,97.9672,98.1525,97.5408,97.6428,13180.0
2022-06-06 10:30:00,105.46,105.73,105.39,105.65,6116.0,97.7447,97.995,97.6799,97.9208,6116.0
2022-06-06 11:00:00,105.79,105.91,105.1,105.19,8163.0,98.0506,98.1618,97.4111,97.4945,8163.0
2022-06-06 11:30:00,105.19,105.25,105.07,105.22,4962.0,97.4945,97.5501,97.3833,97.5223,4962.0
2022-06-06 12:00:00,105.18,105.21,104.6,104.6,8765.0,97.4852,97.513,96.9476,96.9476,8765.0
2022-06-06 12:30:00,104.45,104.83,104.45,104.77,3312.0,96.8086,97.1608,96.8086,97.1052,3312.0
2022-06-06 13:00:00,104.73,104.74,104.47,104.64,8409.0,97.0681,97.0774,96.8272,96.9847,8409.0
2022-06-06 13:30:00,104.72,105.21,104.7,105.07,29921.0,97.0589,97.513,97.0403,97.3833,29921.0
2022-06-06 14:00:00,105.02,105.02,104.25,104.3,8317.0,97.3369,97.3369,96.6233,96.6696,8317.0
2022-06-06 14:30:00,104.27,104.6,104.18,104.39,20948.0,96.6418,96.9476,96.5584,96.753,20948.0
2022-06-06 15:00:00,104.3,104.42,104.09,104.12,12381.0,96.6696,96.7808,96.475,96.5028,12381.0
2022-06-06 15:30:00,104.16,104.76,104.13,104.58,65580.0,96.5398,97.0959,96.512,96.9291,65580.0
2022-06-07 09:30:00,103.37,104.55,103.17,104.54,17854.0,95.8076,96.9013,95.6223,96.892,17854.0
2022-06-07 10:00:00,104.42,104.75,104.03,104.75,8414.0,96.7808,97.0867,96.4193,97.0867,8414.0
2022-06-07 10:30:00,104.85,105.73,104.83,105.68,12703.0,97.1794,97.995,97.1608,97.9486,12703.0
2022-06-07 11:00:00,105.75,105.84,104.87,104.93,8703.0,98.0135,98.0969,97.1979,97.2535,8703.0
2022-06-07 11:30:00,104.81,105.08,104.78,104.95,9533.0,97.1423,97.3925,97.1145,97.272,9533.0
2022-06-07 12:00:00,105.0,105.0,104.61,104.85,7457.0,97.3184,97.3184,96.9569,97.1794,7457.0
2022-06-07 12:30:00,104.89,105.17,104.8,105.07,8574.0,97.2164,97.4759,97.133,97.3833,8574.0
2022-06-07 13:00:00,105.07,105.61,105.05,105.61,7269.0,97.3833,97.8838,97.3647,97.8838,7269.0
2022-06-07 13:30:00,105.66,105.66,105.27,105.27,7093.0,97.9301,97.9301,97.5686,97.5686,7093.0
2022-06-07 14:00:00,105.21,105.73,105.2,105.54,9500.0,97.513,97.995,97.5038,97.8189,9500.0
2022-06-07 14:30:00,105.56,105.66,105.22,105.29,11061.0,97.8374,97.9301,97.5223,97.5872,11061.0
2022-06-07 15:00:00,105.43,105.56,105.38,105.38,9793.0,97.7169,97.8374,97.6706,97.6706,9793.0
2022-06-07 15:30:00,105.4,105.88,105.4,105.77,37882.0,97.6891,98.134,97.6891,98.0321,37882.0
2022-06-08 09:30:00,105.04,105.26,103.91,104.62,40933.0,97.3555,97.5594,96.3081,96.9662,40933.0
2022-06-08 10:00:00,104.67,105.0,103.81,103.9,30372.0,97.0125,97.3184,96.2154,96.2989,30372.0
2022-06-08 10:30:00,103.87,104.01,103.27,103.61,32873.0,96.2711,96.4008,95.7149,96.0301,32873.0
2022-06-08 11:00:00,103.61,104.0,103.43,103.83,25101.0,96.0301,96.3915,95.8632,96.234,25101.0
2022-06-08 11:30:00,103.86,104.4,103.85,104.11,11394.0,96.2618,96.7623,96.2525,96.4935,11394.0
2022-06-08 12:00:00,104.05,104.12,103.79,103.83,16625.0,96.4379,96.5028,96.1969,96.234,16625.0
2022-06-08 12:30:00,103.82,103.92,103.3,103.62,9707.0,96.2247,96.3174,95.7428,96.0393,9707.0
2022-06-08 13:00:00,103.66,104.01,103.58,103.95,13618.0,96.0764,96.4008,96.0023,96.3452,13618.0
2022-06-08 13:30:00,103.91,104.1,103.48,103.98,15471.0,96.3081,96.4842,95.9096,96.373,15471.0
2022-06-08 14:00:00,103.94,104.12,103.83,103.89,6701.0,96.3359,96.5028,96.234,96.2896,6701.0
2022-06-08 14:30:00,103.96,104.2,103.75,104.07,11120.0,96.3545,96.5769,96.1598,96.4564,11120.0
2022-06-08 15:00:00,104.05,104.23,103.82,104.2,12341.0,96.4379,96.6047,96.2247,96.5769,12341.0
2022-06-08 15:30:00,104.2,104.22,103.5,103.6,68704.0,96.5769,96.5954,95.9281,96.0208,68704.0
2022-06-09 09:30:00,102.85,103.86,102.85,103.83,16181.0,95.3257,96.2618,95.3257,96.234,16181.0
2022-06-09 10:00:00,104.13,104.16,103.08,103.52,9393.0,96.512,96.5398,95.5388,95.9467,9393.0
2022-06-09 10:30:00,103.52,103.71,103.01,103.39,6013.0,95.9467,96.1228,95.474,95.8262,6013.0
2022-06-09 11:00:00,103.25,103.3,102.99,103.0,8292.0,95.6964,95.7428,95.4554,95.4647,8292.0
2022-06-09 11:30:00,103.05,103.34,102.94,103.28,6297.0,95.511,95.7798,95.4091,95.7242,6297.0
2022-06-09 12:00:00,103.32,103.51,103.03,103.44,4003.0,95.7613,95.9374,95.4925,95.8725,4003.0
2022-06-09 12:30:00,103.43,103.53,103.24,103.49,6383.0,95.8632,95.9559,95.6871,95.9189,6383.0
2022-06-09 13:00:00,103.59,103.81,103.15,103.16,8249.0,96.0115,96.2154,95.6037,95.613,8249.0
2022-06-09 13:30:00,103.16,103.54,102.85,103.39,57931.0,95.613,95.9652,95.3257,95.8262,57931.0
2022-06-09 14:00:00,103.66,103.95,103.37,103.56,17645.0,96.0764,96.3452,95.8076,95.9837,17645.0
2022-06-09 14:30:00,103.61,103.66,102.94,102.94,16141.0,96.0301,96.0764,95.4091,95.4091,16141.0
2022-06-09 15:00:00,102.98,102.98,102.61,102.67,17240.0,95.4462,95.4462,95.1032,95.1588,17240.0
2022-06-09 15:30:00,102.59,102.66,101.87,101.93,67565.0,95.0847,95.1496,94.4174,94.473,67565.0
2022-06-10 09:30:00,100.76,100.76,99.88,100.38,28434.0,93.3886,93.3886,92.573,93.0364,28434.0
2022-06-10 10:00:00,100.22,100.27,99.28,99.52,12206.0,92.8881,92.9344,92.0168,92.2393,12206.0
2022-06-10 10:30:00,99.39,99.88,99.35,99.47,14766.0,92.1188,92.573,92.0817,92.1929,14766.0
2022-06-10 11:00:00,99.47,99.63,99.15,99.24,12675.0,92.1929,92.3412,91.8964,91.9798,12675.0
2022-06-10 11:30:00,99.32,99.44,99.16,99.42,6411.0,92.0539,92.1651,91.9056,92.1466,6411.0
2022-06-10 12:00:00,99.36,99.62,99.24,99.5,12612.0,92.091,92.332,91.9798,92.2208,12612.0
2022-06-10 12:30:00,99.66,99.82,99.47,99.8,15402.0,92.369,92.5173,92.1929,92.4988,15402.0
2022-06-10 13:00:00,99.72,100.04,99.54,100.04,10723.0,92.4247,92.7212,92.2578,92.7212,10723.0
2022-06-10 13:30:00,100.0,100.42,99.75,100.14,13593.0,92.6842,93.0734,92.4525,92.8139,13593.0
2022-06-10 14:00:00,100.02,100.61,99.94,100.32,23892.0,92.7027,93.2495,92.6286,92.9808,23892.0
2022-06-10 14:30:00,100.34,100.67,100.07,100.57,10808.0,92.9993,93.3052,92.7491,93.2125,10808.0
2022-06-10 15:00:00,100.63,100.85,100.06,100.67,15450.0,93.2681,93.472,92.7398,93.3052,15450.0
2022-06-10 15:30:00,100.62,100.74,99.88,99.92,92079.0,93.2588,93.37,92.573,92.61,92079.0
2022-06-13 09:30:00,97.08,98.16,96.92,97.04,53991.0,89.9778,90.9788,89.8295,89.9407,53991.0
2022-06-13 10:00:00,97.02,97.19,96.38,96.81,33253.0,89.9222,90.0798,89.329,89.7276,33253.0
2022-06-13 10:30:00,96.94,97.06,96.53,96.79,14196.0,89.848,89.9593,89.468,89.709,14196.0
2022-06-13 11:00:00,96.72,96.92,96.26,96.91,23545.0,89.6441,89.8295,89.2178,89.8202,23545.0
2022-06-13 11:30:00,96.92,97.32,96.62,97.27,18979.0,89.8295,90.2002,89.5515,90.1539,18979.0
2022-06-13 12:00:00,97.31,97.56,97.05,97.49,15935.0,90.191,90.4227,89.95,90.3578,15935.0
2022-06-13 12:30:00,97.4,98.14,97.39,97.78,24160.0,90.2744,90.9603,90.2651,90.6266,24160.0
2022-06-13 13:00:00,97.73,97.95,97.51,97.95,23719.0,90.5802,90.7842,90.3763,90.7842,23719.0
2022-06-13 13:30:00,97.95,98.5,97.87,98.43,17704.0,90.7842,91.2939,90.71,91.229,17704.0
2022-06-13 14:00:00,98.4,98.48,98.24,98.34,31002.0,91.2012,91.2754,91.0529,91.1456,31002.0
2022-06-13 14:30:00,98.34,98.35,97.57,97.74,20788.0,91.1456,91.1549,90.432,90.5895,20788.0
2022-06-13 15:00:00,97.68,98.2,97.38,97.38,26961.0,90.5339,91.0159,90.2559,90.2559,26961.0
2022-06-13 15:30:00,97.36,97.64,97.01,97.59,130157.0,90.2373,90.4968,89.9129,90.4505,130157.0
2022-06-14 09:30:00,97.7,98.24,97.3,98.19,49590.0,90.5524,91.0529,90.1817,91.0066,49590.0
2022-06-14 10:00:00,98.24,98.39,97.38,97.39,38305.0,91.0529,91.192,90.2559,90.2651,38305.0
2022-06-14 10:30:00,97.39,97.81,97.05,97.6,28465.0,90.2651,90.6544,89.95,90.4598,28465.0
2022-06-14 11:00:00,97.57,97.7,97.22,97.32,29832.0,90.432,90.5524,90.1076,90.2002,29832.0
2022-06-14 11:30:00,97.31,97.74,97.16,97.67,21158.0,90.191,90.5895,90.0519,90.5246,21158.0
2022-06-14 12:00:00,97.61,97.61,97.15,97.18,16413.0,90.469,90.469,90.0427,90.0705,16413.0
2022-06-14 12:30:00,97.23,97.37,97.05,97.2,12431.0,90.1168,90.2466,89.95,90.089,12431.0
2022-06-14 13:00:00,97.27,97.77,97.05,97.51,15534.0,90.1539,90.6173,89.95,90.3763,15534.0
2022-06-14 13:30:00,97.49,97.52,97.07,97.29,22568.0,90.3578,90.3856,89.9685,90.1724,22568.0
2022-06-14 14:00:00,97.22,97.42,97.08,97.36,18315.0,90.1076,90.2929,89.9778,90.2373,18315.0
2022-06-14 14:30:00,97.3,97.38,97.05,97.07,26202.0,90.1817,90.2559,89.95,89.9685,26202.0
2022-06-14 15:00:00,97.05,97.1,96.42,96.72,67276.0,89.95,89.9963,89.3661,89.6441,67276.0
2022-06-14 15:30:00,96.7,97.21,96.68,96.77,121048.0,89.6256,90.0983,89.6071,89.6905,121048.0
2022-06-15 09:30:00,96.93,97.75,96.93,97.25,40551.0,89.8388,90.5988,89.8388,90.1354,40551.0
2022-06-15 10:00:00,97.23,97.89,97.12,97.61,29185.0,90.1168,90.7285,90.0149,90.469,29185.0
2022-06-15 10:30:00,97.65,97.67,97.12,97.34,25632.0,90.5061,90.5246,90.0149,90.2188,25632.0
2022-06-15 11:00:00,97.4,97.4,96.97,97.35,20691.0,90.2744,90.2744,89.8758,90.228,20691.0
2022-06-15 11:30:00,97.28,97.43,97.1,97.2,11261.0,90.1632,90.3022,89.9963,90.089,11261.0
2022-06-15 12:00:00,97.18,97.53,97.12,97.38,12653.0,90.0705,90.3949,90.0149,90.2559,12653.0
2022-06-15 12:30:00,97.38,97.47,96.77,96.8,12079.0,90.2559,90.3393,89.6905,89.7183,12079.0
2022-06-15 13:00:00,96.82,97.06,96.67,97.03,12009.0,89.7368,89.9593,89.5978,89.9315,12009.0
2022-06-15 13:30:00,96.98,97.12,96.66,97.08,17988.0,89.8851,90.0149,89.5885,89.9778,17988.0
2022-06-15 14:00:00,96.96,97.39,95.87,95.97,34343.0,89.8666,90.2651,88.8563,88.949,34343.0
2022-06-15 14:30:00,95.93,97.82,95.21,96.72,60377.0,88.9119,90.6637,88.2446,89.6441,60377.0
2022-06-15 15:00:00,96.77,97.82,96.64,97.82,51838.0,89.6905,90.6637,89.57,90.6637,51838.0
2022-06-15 15:30:00,97.83,98.37,96.95,97.03,98387.0,90.6729,91.1734,89.8573,89.9315,98387.0
2022-06-16 09:30:00,94.44,95.43,93.89,94.09,47042.0,88.2196,89.1444,87.7059,87.8927,47042.0
2022-06-16 10:00:00,94.12,94.26,93.35,94.07,17872.0,87.9207,88.0515,87.2014,87.874,17872.0
2022-06-16 10:30:00,94.07,94.07,93.19,93.23,33990.0,87.874,87.874,87.052,87.0893,33990.0
2022-06-16 11:00:00,93.24,93.67,93.18,93.47,41426.0,87.0987,87.5004,87.0426,87.3135,41426.0
2022-06-16 11:30:00,93.41,93.46,92.89,93.33,21462.0,87.2575,87.3042,86.7717,87.1827,21462.0
2022-06-16 12:00:00,93.37,93.39,92.79,93.25,28137.0,87.2201,87.2388,86.6783,87.108,28137.0
2022-06-16 12:30:00,93.24,93.36,92.9,93.32,23416.0,87.0987,87.2108,86.7811,87.1734,23416.0
2022-06-16 13:00:00,93.35,93.57,92.83,93.24,33947.0,87.2014,87.4069,86.7157,87.0987,33947.0
2022-06-16 13:30:00,93.15,93.3,92.9,92.97,31667.0,87.0146,87.1547,86.7811,86.8465,31667.0
2022-06-16 14:00:00,93.0,93.49,92.88,93.33,29110.0,86.8745,87.3322,86.7624,87.1827,29110.0
2022-06-16 14:30:00,93.3,93.75,93.01,93.34,29434.0,87.1547,87.5751,86.8838,87.1921,29434.0
2022-06-16 15:00:00,93.33,93.57,93.06,93.17,88243.0,87.1827,87.4069,86.9305,87.0333,88243.0
2022-06-16 15:30:00,93.18,93.23,92.57,92.77,221757.0,87.0426,87.0893,86.4728,86.6596,221757.0
2022-06-17 09:30:00,93.57,94.38,92.9,94.02,155779.0,87.4069,88.1636,86.7811,87.8273,155779.0
2022-06-17 10:00:00,94.07,94.07,93.24,93.32,38822.0,87.874,87.874,87.0987,87.1734,38822.0
2022-06-17 10:30:00,93.33,93.34,92.62,93.02,21982.0,87.1827,87.1921,86.5195,86.8932,21982.0
2022-06-17 11:00:00,93.07,93.7,92.9,93.6,45933.0,86.9399,87.5284,86.7811,87.435,45933.0
2022-06-17 11:30:00,93.54,93.79,93.06,93.16,36379.0,87.3789,87.6124,86.9305,87.0239,36379.0
2022-06-17 12:00:00,93.11,93.73,93.04,93.56,35596.0,86.9772,87.5564,86.9118,87.3976,35596.0
2022-06-17 12:30:00,93.58,93.62,93.21,93.54,20435.0,87.4163,87.4536,87.0707,87.3789,20435.0
2022-06-17 13:00:00,93.53,94.24,93.52,94.06,20449.0,87.3696,88.0328,87.3602,87.8647,20449.0
2022-06-17 13:30:00,94.12,94.26,93.9,94.1,13786.0,87.9207,88.0515,87.7152,87.902,13786.0
2022-06-17 14:00:00,94.14,94.35,94.0,94.12,20818.0,87.9394,88.1356,87.8086,87.9207,20818.0
2022-06-17 14:30:00,94.09,94.42,93.8,93.84,23216.0,87.8927,88.201,87.6218,87.6592,23216.0
2022-06-17 15:00:00,93.88,94.16,93.41,94.12,33718.0,87.6965,87.9581,87.2575,87.9207,33718.0
2022-06-17 15:30:00,94.09,94.13,93.41,93.43,101525.0,87.8927,87.9301,87.2575,87.2762,101525.0
2022-06-21 09:30:00,94.84,95.33,94.35,95.23,59250.0,88.5933,89.051,88.1356,88.9576,59250.0
2022-06-21 10:00:00,95.2,95.72,94.86,95.43,32766.0,88.9296,89.4153,88.612,89.1444,32766.0
2022-06-21 10:30:00,95.47,95.91,95.47,95.9,21512.0,89.1818,89.5928,89.1818,89.5835,21512.0
2022-06-21 11:00:00,95.84,95.92,95.43,95.44,13408.0,89.5274,89.6022,89.1444,89.1538,13408.0
2022-06-21 11:30:00,95.5,95.78,95.45,95.57,20638.0,89.2098,89.4714,89.1631,89.2752,20638.0
2022-06-21 12:00:00,95.52,95.9,95.52,95.77,15921.0,89.2285,89.5835,89.2285,89.462,15921.0
2022-06-21 12:30:00,95.8,96.0,95.78,95.99,20609.0,89.4901,89.6769,89.4714,89.6675,20609.0
2022-06-21 13:00:00,96.07,96.15,95.78,95.87,15957.0,89.7423,89.817,89.4714,89.5554,15957.0
2022-06-21 13:30:00,95.9,95.98,95.59,95.69,11958.0,89.5835,89.6582,89.2939,89.3873,11958.0
2022-06-21 14:00:00,95.66,95.85,95.58,95.75,19969.0,89.3593,89.5368,89.2845,89.4434,19969.0
2022-06-21 14:30:00,95.82,95.91,95.62,95.83,17510.0,89.5087,89.5928,89.3219,89.5181,17510.0
2022-06-21 15:00:00,95.82,95.96,95.79,95.87,20636.0,89.5087,89.6395,89.4807,89.5554,20636.0
2022-06-21 15:30:00,95.9,96.05,95.58,95.64,107887.0,89.5835,89.7236,89.2845,89.3406,107887.0
2022-06-22 09:30:00,94.65,95.74,94.65,95.13,41226.0,88.4158,89.434,88.4158,88.8642,41226.0
2022-06-22 10:00:00,95.24,96.15,94.88,96.15,32003.0,88.9669,89.817,88.6307,89.817,32003.0
2022-06-22 10:30:00,96.18,96.4,96.0,96.09,44886.0,89.845,90.0505,89.6769,89.761,44886.0
2022-06-22 11:00:00,96.09,96.51,95.91,96.42,42994.0,89.761,90.1533,89.5928,90.0692,42994.0
2022-06-22 11:30:00,96.42,96.69,96.13,96.15,21055.0,90.0692,90.3214,89.7983,89.817,21055.0
2022-06-22 12:00:00,96.17,96.58,96.1,96.5,17063.0,89.8357,90.2187,89.7703,90.144,17063.0
2022-06-22 12:30:00,96.45,96.74,96.45,96.66,17627.0,90.0972,90.3681,90.0972,90.2934,17627.0
2022-06-22 13:00:00,96.71,96.8,96.4,96.75,18180.0,90.3401,90.4242,90.0505,90.3775,18180.0
2022-06-22 13:30:00,96.73,96.93,96.54,96.74,31041.0,90.3588,90.5456,90.1813,90.3681,31041.0
2022-06-22 14:00:00,96.78,97.22,96.78,96.89,24255.0,90.4055,90.8165,90.4055,90.5083,24255.0
2022-06-22 14:30:00,96.91,97.09,96.56,96.68,16587.0,90.5269,90.6951,90.2,90.3121,16587.0
2022-06-22 15:00:00,96.71,96.82,96.21,96.26,27538.0,90.3401,90.4429,89.8731,89.9198,27538.0
2022-06-22 15:30:00,96.25,96.92,96.03,96.47,191995.0,89.9104,90.5363,89.7049,90.1159,191995.0
2022-06-23 09:30:00,96.76,97.38,96.53,97.17,31656.0,90.3868,90.966,90.172,90.7698,31656.0
2022-06-23 10:00:00,97.23,97.93,97.14,97.69,38596.0,90.8259,91.4798,90.7418,91.2556,38596.0
2022-06-23 10:30:00,97.75,98.1,97.59,97.71,53712.0,91.3116,91.6386,91.1622,91.2743,53712.0
2022-06-23 11:00:00,97.66,97.75,97.25,97.54,21724.0,91.2275,91.3116,90.8446,91.1155,21724.0
2022-06-23 11:30:00,97.73,98.0,97.46,97.86,30682.0,91.2929,91.5452,91.0407,91.4144,30682.0
2022-06-23 12:00:00,97.88,97.88,97.24,97.46,14663.0,91.4331,91.4331,90.8352,91.0407,14663.0
2022-06-23 12:30:00,97.41,97.41,96.6,96.81,15103.0,90.994,90.994,90.2374,90.4335,15103.0
2022-06-23 13:00:00,96.75,97.21,96.7,97.11,13783.0,90.3775,90.8072,90.3308,90.7138,13783.0
2022-06-23 13:30:00,97.22,97.56,97.11,97.37,10742.0,90.8165,91.1341,90.7138,90.9566,10742.0
2022-06-23 14:00:00,97.36,97.78,97.3,97.78,12149.0,90.9473,91.3396,90.8913,91.3396,12149.0
2022-06-23 14:30:00,97.78,98.27,97.78,98.27,22748.0,91.3396,91.7974,91.3396,91.7974,22748.0
2022-06-23 15:00:00,98.22,98.57,98.17,98.5,24777.0,91.7507,92.0776,91.704,92.0122,24777.0
2022-06-23 15:30:00,98.45,98.94,98.45,98.89,89746.0,91.9655,92.4232,91.9655,92.3765,89746.0
2022-06-24 09:30:00,99.1,99.5,98.5,98.59,49444.0,92.5727,92.9464,92.0122,92.0963,49444.0
2022-06-24 10:00:00,98.69,99.56,98.64,99.38,57949.0,92.1897,93.0024,92.143,92.8343,57949.0
2022-06-24 10:30:00,99.38,99.53,99.09,99.48,19755.0,92.8343,92.9744,92.5634,92.9277,19755.0
2022-06-24 11:00:00,99.44,99.57,99.06,99.31,29847.0,92.8903,93.0117,92.5353,92.7689,29847.0
2022-06-24 11:30:00,99.32,99.92,99.28,99.8,14421.0,92.7782,93.3387,92.7408,93.2266,14421.0
2022-06-24 12:00:00,99.79,99.92,99.5,99.51,25495.0,93.2173,93.3387,92.9464,92.9557,25495.0
2022-06-24 12:30:00,99.5,99.7,99.3,99.59,28229.0,92.9464,93.1332,92.7595,93.0304,28229.0
2022-06-24 13:00:00,99.61,99.81,99.49,99.64,52327.0,93.0491,93.2359,92.937,93.0771,52327.0
2022-06-24 13:30:00,99.61,100.09,99.61,99.71,88493.0,93.0491,93.4975,93.0491,93.1425,88493.0
2022-06-24 14:00:00,99.74,99.95,99.71,99.9,34957.0,93.1705,93.3667,93.1425,93.32,34957.0
2022-06-24 14:30:00,99.9,100.1,99.85,99.98,62853.0,93.32,93.5068,93.2733,93.3947,62853.0
2022-06-24 15:00:00,99.97,100.03,99.82,99.89,54120.0,93.3854,93.4414,93.2453,93.3107,54120.0
2022-06-24 15:30:00,99.89,100.18,99.75,100.17,160379.0,93.3107,93.5816,93.1799,93.5722,160379.0
2022-06-27 09:30:00,100.02,100.33,99.21,100.22,38982.0,93.4321,93.7217,92.6755,93.6189,38982.0
2022-06-27 10:00:00,100.19,100.95,100.12,100.23,41846.0,93.5909,94.3008,93.5255,93.6283,41846.0
2022-06-27 10:30:00,100.29,100.81,100.29,100.74,28187.0,93.6843,94.1701,93.6843,94.1047,28187.0
2022-06-27 11:00:00,100.75,101.29,100.64,101.28,19035.0,94.114,94.6185,94.0113,94.6091,19035.0
2022-06-27 11:30:00,101.28,101.45,101.04,101.26,18083.0,94.6091,94.7679,94.3849,94.5904,18083.0
2022-06-27 12:00:00,101.3,101.31,100.64,100.74,15008.0,94.6278,94.6371,94.0113,94.1047,15008.0
2022-06-27 12:30:00,100.84,101.11,100.63,101.02,17099.0,94.1981,94.4503,94.0019,94.3662,17099.0
2022-06-27 13:00:00,101.06,101.29,100.78,101.05,15569.0,94.4036,94.6185,94.142,94.3943,15569.0
2022-06-27 13:30:00,101.01,101.11,100.77,100.9,24105.0,94.3569,94.4503,94.1327,94.2541,24105.0
2022-06-27 14:00:00,100.9,101.21,100.79,100.86,33019.0,94.2541,94.5437,94.1514,94.2168,33019.0
2022-06-27 14:30:00,100.87,100.94,100.67,100.68,13407.0,94.2261,94.2915,94.0393,94.0486,13407.0
2022-06-27 15:00:00,100.7,100.74,100.36,100.36,17647.0,94.0673,94.1047,93.7497,93.7497,17647.0
2022-06-27 15:30:00,100.33,100.35,99.96,100.16,87842.0,93.7217,93.7404,93.3761,93.5629,87842.0
2022-06-28 09:30:00,100.99,101.78,100.25,101.76,38883.0,94.3382,95.0762,93.647,95.0575,38883.0
2022-06-28 10:00:00,101.72,101.86,100.97,100.98,43172.0,95.0201,95.1509,94.3195,94.3289,43172.0
2022-06-28 10:30:00,100.99,101.07,100.55,100.69,18558.0,94.3382,94.4129,93.9272,94.058,18558.0
2022-06-28 11:00:00,100.63,100.76,99.72,99.77,18233.0,94.0019,94.1234,93.1519,93.1986,18233.0
2022-06-28 11:30:00,99.9,99.9,99.28,99.3,13325.0,93.32,93.32,92.7408,92.7595,13325.0
2022-06-28 12:00:00,99.29,99.83,99.29,99.83,14271.0,92.7502,93.2546,92.7502,93.2546,14271.0
2022-06-28 12:30:00,99.77,100.08,99.58,99.94,12888.0,93.1986,93.4882,93.0211,93.3574,12888.0
2022-06-28 13:00:00,99.81,99.87,99.5,99.84,20377.0,93.2359,93.292,92.9464,93.264,20377.0
2022-06-28 13:30:00,99.84,99.9,99.54,99.67,17059.0,93.264,93.32,92.9837,93.1052,17059.0
2022-06-28 14:00:00,99.63,99.82,99.27,99.31,18176.0,93.0678,93.2453,92.7315,92.7689,18176.0
2022-06-28 14:30:00,99.32,99.35,98.83,98.84,14781.0,92.7782,92.8062,92.3205,92.3298,14781.0
2022-06-28 15:00:00,98.85,98.9,98.32,98.56,21642.0,92.3392,92.3859,91.8441,92.0683,21642.0
2022-06-28 15:30:00,98.59,98.62,98.06,98.22,59224.0,92.0963,92.1243,91.6012,91.7507,59224.0
2022-06-29 09:30:00,98.23,98.29,97.19,97.41,31138.0,91.76,91.8161,90.7885,90.994,31138.0
2022-06-29 10:00:00,97.48,97.95,97.39,97.72,17451.0,91.0594,91.4984,90.9753,91.2836,17451.0
2022-06-29 10:30:00,97.77,98.58,97.49,98.38,30832.0,91.3303,92.087,91.0687,91.9001,30832.0
2022-06-29 11:00:00,98.37,98.45,98.08,98.31,16525.0,91.8908,91.9655,91.6199,91.8347,16525.0
2022-06-29 11:30:00,98.32,98.73,98.25,98.43,13722.0,91.8441,92.2271,91.7787,91.9468,13722.0
2022-06-29 12:00:00,98.43,98.56,98.23,98.31,15106.0,91.9468,92.0683,91.76,91.8347,15106.0
2022-06-29 12:30:00,98.34,98.78,98.33,98.69,16339.0,91.8628,92.2738,91.8534,92.1897,16339.0
2022-06-29 13:00:00,98.7,98.9,98.37,98.7,15838.0,92.199,92.3859,91.8908,92.199,15838.0
2022-06-29 13:30:00,98.67,99.14,98.55,99.11,17411.0,92.171,92.6101,92.0589,92.582,17411.0
2022-06-29 14:00:00,99.08,99.33,98.94,99.1,34058.0,92.554,92.7876,92.4232,92.5727,34058.0
2022-06-29 14:30:00,99.09,99.1,98.8,98.89,19363.0,92.5634,92.5727,92.2925,92.3765,19363.0
2022-06-29 15:00:00,98.91,99.21,98.74,99.21,24334.0,92.3952,92.6755,92.2364,92.6755,24334.0
2022-06-29 15:30:00,99.17,99.25,98.77,99.02,105626.0,92.6381,92.7128,92.2644,92.498,105626.0
2022-06-30 09:30:00,97.74,98.45,97.25,97.27,19213.0,91.3023,91.9655,90.8446,90.8632,19213.0
2022-06-30 10:00:00,97.08,97.61,96.94,97.47,12342.0,90.6858,91.1808,90.555,91.0501,12342.0
2022-06-30 10:30:00,97.47,98.5,97.47,98.42,17288.0,91.0501,92.0122,91.0501,91.9375,17288.0
2022-06-30 11:00:00,98.34,98.89,98.2,98.89,16470.0,91.8628,92.3765,91.732,92.3765,16470.0
2022-06-30 11:30:00,98.93,99.05,98.74,98.9,16365.0,92.4139,92.526,92.2364,92.3859,16365.0
2022-06-30 12:00:00,98.89,99.0,98.39,98.97,21233.0,92.3765,92.4793,91.9095,92.4513,21233.0
2022-06-30 12:30:00,99.02,99.14,98.7,98.85,13642.0,92.498,92.6101,92.199,92.3392,13642.0
2022-06-30 13:00:00,98.86,98.96,98.36,98.85,13722.0,92.3485,92.4419,91.8814,92.3392,13722.0
2022-06-30 13:30:00,98.78,99.01,98.46,98.83,32683.0,92.2738,92.4886,91.9749,92.3205,32683.0
2022-06-30 14:00:00,98.86,98.91,98.32,98.66,12623.0,92.3485,92.3952,91.8441,92.1617,12623.0
2022-06-30 14:30:00,98.61,98.73,98.31,98.36,16538.0,92.115,92.2271,91.8347,91.8814,16538.0
2022-06-30 15:00:00,98.4,98.4,97.8,98.3,16585.0,91.9188,91.9188,91.3583,91.8254,16585.0
2022-06-30 15:30:00,98.27,98.46,97.84,98.34,70068.0,91.7974,91.9749,91.3957,91.8628,70068.0
2022-07-01 09:30:00,98.25,98.7,97.57,98.49,24392.0,91.7787,92.199,91.1435,92.0029,24392.0
2022-07-01 10:00:00,98.51,98.91,96.69,96.84,37784.0,92.0216,92.3952,90.3214,90.4616,37784.0
2022-07-01 10:30:00,96.73,96.81,96.25,96.59,17551.0,90.3588,90.4335,89.9104,90.228,17551.0
2022-07-01 11:00:00,96.56,97.17,96.44,97.07,18284.0,90.2,90.7698,90.0879,90.6764,18284.0
2022-07-01 11:30:00,97.16,97.63,97.15,97.39,17383.0,90.7605,91.1995,90.7511,90.9753,17383.0
2022-07-01 12:00:00,97.34,97.75,97.24,97.62,15063.0,90.9286,91.3116,90.8352,91.1902,15063.0
2022-07-01 12:30:00,97.62,97.72,97.24,97.24,13189.0,91.1902,91.2836,90.8352,90.8352,13189.0
2022-07-01 13:00:00,97.24,97.66,97.23,97.66,15365.0,90.8352,91.2275,90.8259,91.2275,15365.0
2022-07-01 13:30:00,97.66,98.13,97.6,97.95,20209.0,91.2275,91.6666,91.1715,91.4984,20209.0
2022-07-01 14:00:00,97.98,98.28,97.62,98.01,18357.0,91.5265,91.8067,91.1902,91.5545,18357.0
2022-07-01 14:30:00,98.03,98.45,98.03,98.36,19624.0,91.5732,91.9655,91.5732,91.8814,19624.0
2022-07-01 15:00:00,98.34,98.42,98.03,98.38,23455.0,91.8628,91.9375,91.5732,91.9001,23455.0
2022-07-01 15:30:00,98.39,98.85,98.36,98.47,78910.0,91.9095,92.3392,91.8814,91.9842,78910.0
2022-07-05 09:30:00,97.07,97.69,96.12,96.36,32140.0,90.6764,91.2556,89.789,90.0132,32140.0
2022-07-05 10:00:00,96.25,96.9,96.04,96.9,71286.0,89.9104,90.5176,89.7143,90.5176,71286.0
2022-07-05 10:30:00,96.84,97.93,96.82,97.59,23915.0,90.4616,91.4798,90.4429,91.1622,23915.0
2022-07-05 11:00:00,97.46,97.67,97.32,97.56,18935.0,91.0407,91.2369,90.9099,91.1341,18935.0
2022-07-05 11:30:00,97.58,97.94,97.36,97.77,18110.0,91.1528,91.4891,90.9473,91.3303,18110.0
2022-07-05 12:00:00,97.75,98.41,97.75,98.27,22008.0,91.3116,91.9281,91.3116,91.7974,22008.0
2022-07-05 12:30:00,98.24,98.3,97.6,97.69,32747.0,91.7693,91.8254,91.1715,91.2556,32747.0
2022-07-05 13:00:00,97.69,98.3,97.59,98.23,28808.0,91.2556,91.8254,91.1622,91.76,28808.0
2022-07-05 13:30:00,98.16,98.53,98.12,98.37,35177.0,91.6946,92.0402,91.6572,91.8908,35177.0
2022-07-05 14:00:00,98.37,98.83,98.31,98.83,53907.0,91.8908,92.3205,91.8347,92.3205,53907.0
2022-07-05 14:30:00,98.82,99.32,98.73,99.29,30173.0,92.3111,92.7782,92.2271,92.7502,30173.0
2022-07-05 15:00:00,99.28,99.69,99.18,99.65,25551.0,92.7408,93.1238,92.6474,93.0865,25551.0
2022-07-05 15:30:00,99.69,100.02,99.63,100.0,101431.0,93.1238,93.4321,93.0678,93.4134,101431.0
2022-07-06 09:30:00,100.93,100.93,99.75,100.31,37052.0,94.2822,94.2822,93.1799,93.703,37052.0
2022-07-06 10:00:00,100.43,100.45,99.61,100.03,25088.0,93.8151,93.8338,93.0491,93.4414,25088.0
2022-07-06 10:30:00,100.05,100.39,99.83,100.39,14790.0,93.4601,93.7777,93.2546,93.7777,14790.0
2022-07-06 11:00:00,100.38,100.44,99.73,99.79,15307.0,93.7684,93.8244,93.1612,93.2173,15307.0
2022-07-06 11:30:00,99.77,100.11,99.51,100.11,7338.0,93.1986,93.5162,92.9557,93.5162,7338.0
2022-07-06 12:00:00,100.04,100.04,99.73,99.96,8744.0,93.4508,93.4508,93.1612,93.3761,8744.0
2022-07-06 12:30:00,99.93,100.28,99.88,100.28,8083.0,93.348,93.675,93.3013,93.675,8083.0
2022-07-06 13:00:00,100.23,100.39,100.22,100.28,9645.0,93.6283,93.7777,93.6189,93.675,9645.0
2022-07-06 13:30:00,100.26,100.52,100.25,100.52,11265.0,93.6563,93.8992,93.647,93.8992,11265.0
2022-07-06 14:00:00,100.46,100.7,100.16,100.65,16894.0,93.8431,94.0673,93.5629,94.0206,16894.0
2022-07-06 14:30:00,100.75,101.11,100.63,100.9,16193.0,94.114,94.4503,94.0019,94.2541,16193.0
2022-07-06 15:00:00,100.85,101.12,100.67,101.03,12848.0,94.2074,94.4597,94.0393,94.3756,12848.0
2022-07-06 15:30:00,101.0,101.25,100.33,100.59,104989.0,94.3476,94.5811,93.7217,93.9646,104989.0
2022-07-07 09:30:00,101.0,102.43,100.53,102.21,57311.0,94.3476,95.6834,93.9085,95.4779,57311.0
2022-07-07 10:00:00,102.19,102.62,102.0,102.62,30890.0,95.4592,95.8609,95.2817,95.8609,30890.0
2022-07-07 10:30:00,102.58,103.12,102.56,103.06,28852.0,95.8235,96.3279,95.8048,96.2719,28852.0
2022-07-07 11:00:00,103.06,103.58,103.03,103.1,22462.0,96.2719,96.7576,96.2438,96.3092,22462.0
2022-07-07 11:30:00,103.13,103.48,103.03,103.42,13359.0,96.3373,96.6642,96.2438,96.6082,13359.0
2022-07-07 12:00:00,103.48,103.7,103.41,103.65,13472.0,96.6642,96.8697,96.5988,96.823,13472.0
2022-07-07 12:30:00,103.54,103.98,103.54,103.86,18113.0,96.7203,97.1313,96.7203,97.0192,18113.0
2022-07-07 13:00:00,103.84,104.06,103.69,103.88,39461.0,97.0005,97.206,96.8604,97.0379,39461.0
2022-07-07 13:30:00,103.85,104.16,103.81,104.12,19392.0,97.0098,97.2994,96.9725,97.2621,19392.0
2022-07-07 14:00:00,104.16,104.42,104.03,104.1,23345.0,97.2994,97.5423,97.178,97.2434,23345.0
2022-07-07 14:30:00,104.08,104.11,103.88,104.03,19943.0,97.2247,97.2527,97.0379,97.178,19943.0
2022-07-07 15:00:00,104.04,104.33,103.99,104.16,21050.0,97.1873,97.4582,97.1406,97.2994,21050.0
2022-07-07 15:30:00,104.12,104.29,103.83,104.03,94139.0,97.2621,97.4209,96.9912,97.178,94139.0
2022-07-08 09:30:00,102.72,103.8,102.26,102.4,72892.0,95.9543,96.9631,95.5246,95.6553,72892.0
2022-07-08 10:00:00,102.41,103.2,102.1,102.99,38343.0,95.6647,96.4027,95.3751,96.2065,38343.0
2022-07-08 10:30:00,102.95,102.97,102.56,102.86,25133.0,96.1691,96.1878,95.8048,96.085,25133.0
2022-07-08 11:00:00,102.82,102.95,102.72,102.77,13217.0,96.0477,96.1691,95.9543,96.001,13217.0
2022-07-08 11:30:00,102.75,102.76,102.42,102.51,18998.0,95.9823,95.9916,95.674,95.7581,18998.0
2022-07-08 12:00:00,102.48,102.57,102.25,102.28,31577.0,95.7301,95.8141,95.5152,95.5432,31577.0
2022-07-08 12:30:00,102.28,102.56,102.08,102.1,27870.0,95.5432,95.8048,95.3564,95.3751,27870.0
2022-07-08 13:00:00,102.09,102.28,101.82,102.08,15553.0,95.3658,95.5432,95.1135,95.3564,15553.0
2022-07-08 13:30:00,102.02,102.26,101.85,102.11,15668.0,95.3004,95.5246,95.1416,95.3844,15668.0
2022-07-08 14:00:00,102.16,102.32,102.04,102.22,8507.0,95.4312,95.5806,95.3191,95.4872,8507.0
2022-07-08 14:30:00,102.22,102.76,102.19,102.75,23139.0,95.4872,95.9916,95.4592,95.9823,23139.0
2022-07-08 15:00:00,102.74,103.21,102.71,103.21,61896.0,95.9729,96.412,95.9449,96.412,61896.0
2022-07-08 15:30:00,103.18,103.25,102.81,103.01,171603.0,96.384,96.4494,96.0383,96.2252,171603.0
2022-07-11 09:30:00,102.63,103.03,102.03,102.26,29350.0,95.8702,96.2438,95.3097,95.5246,29350.0
2022-07-11 10:00:00,102.16,102.29,101.36,101.49,25959.0,95.4312,95.5526,94.6838,94.8053,25959.0
2022-07-11 10:30:00,101.51,102.13,101.48,101.67,20319.0,94.824,95.4031,94.7959,94.9734,20319.0
2022-07-11 11:00:00,101.66,101.94,101.47,101.57,23642.0,94.9641,95.2256,94.7866,94.88,23642.0
2022-07-11 11:30:00,101.61,101.66,100.96,101.06,18786.0,94.9174,94.9641,94.3102,94.4036,18786.0
2022-07-11 12:00:00,101.03,101.03,100.66,100.78,14445.0,94.3756,94.3756,94.03,94.142,14445.0
2022-07-11 12:30:00,100.75,100.88,100.5,100.72,12536.0,94.114,94.2355,93.8805,94.086,12536.0
2022-07-11 13:00:00,100.73,101.15,100.69,101.11,7276.0,94.0953,94.4877,94.058,94.4503,7276.0
2022-07-11 13:30:00,101.13,101.59,101.09,101.43,9492.0,94.469,94.8987,94.4316,94.7492,9492.0
2022-07-11 14:00:00,101.36,101.37,101.06,101.3,14655.0,94.6838,94.6932,94.4036,94.6278,14655.0
2022-07-11 14:30:00,101.3,101.36,101.02,101.07,10228.0,94.6278,94.6838,94.3662,94.4129,10228.0
2022-07-11 15:00:00,101.09,101.09,100.61,100.63,18643.0,94.4316,94.4316,93.9832,94.0019,18643.0
2022-07-11 15:30:00,100.65,100.77,100.3,100.64,95388.0,94.0206,94.1327,93.6937,94.0113,95388.0
2022-07-12 09:30:00,100.86,102.98,100.14,102.37,39834.0,94.2168,96.1971,93.5442,95.6273,39834.0
2022-07-12 10:00:00,102.28,102.29,101.01,101.11,25347.0,95.5432,95.5526,94.3569,94.4503,25347.0
2022-07-12 10:30:00,101.1,102.24,101.1,101.97,21081.0,94.441,95.5059,94.441,95.2537,21081.0
2022-07-12 11:00:00,101.94,102.42,101.79,101.98,24609.0,95.2256,95.674,95.0855,95.263,24609.0
2022-07-12 11:30:00,102.01,102.36,101.7,101.87,22297.0,95.291,95.618,95.0015,95.1603,22297.0
2022-07-12 12:00:00,101.89,102.43,101.89,102.43,15409.0,95.1789,95.6834,95.1789,95.6834,15409.0
2022-07-12 12:30:00,102.45,102.71,102.3,102.58,21023.0,95.7021,95.9449,95.5619,95.8235,21023.0
2022-07-12 13:00:00,102.6,102.7,102.22,102.61,37170.0,95.8422,95.9356,95.4872,95.8515,37170.0
2022-07-12 13:30:00,102.59,102.7,102.27,102.27,23414.0,95.8328,95.9356,95.5339,95.5339,23414.0
2022-07-12 14:00:00,102.24,102.47,102.15,102.44,23076.0,95.5059,95.7207,95.4218,95.6927,23076.0
2022-07-12 14:30:00,102.45,102.5,102.04,102.04,23530.0,95.7021,95.7488,95.3191,95.3191,23530.0
2022-07-12 15:00:00,102.02,102.02,101.31,101.31,25946.0,95.3004,95.3004,94.6371,94.6371,25946.0
2022-07-12 15:30:00,101.31,101.88,101.03,101.8,144902.0,94.6371,95.1696,94.3756,95.0949,144902.0
2022-07-13 09:30:00,100.33,101.06,99.72,99.97,45741.0,93.7217,94.4036,93.1519,93.3854,45741.0
2022-07-13 10:00:00,99.98,99.99,98.77,99.65,56903.0,93.3947,93.4041,92.2644,93.0865,56903.0
2022-07-13 10:30:00,99.61,101.35,99.61,101.06,28298.0,93.0491,94.6745,93.0491,94.4036,28298.0
2022-07-13 11:00:00,101.09,101.36,100.75,100.76,24013.0,94.4316,94.6838,94.114,94.1234,24013.0
2022-07-13 11:30:00,100.7,100.9,100.42,100.45,17558.0,94.0673,94.2541,93.8058,93.8338,17558.0
2022-07-13 12:00:00,100.45,100.77,100.39,100.77,18120.0,93.8338,94.1327,93.7777,94.1327,18120.0
2022-07-13 12:30:00,100.75,101.05,100.58,101.05,14647.0,94.114,94.3943,93.9552,94.3943,14647.0
2022-07-13 13:00:00,101.04,101.35,100.96,101.0,14976.0,94.3849,94.6745,94.3102,94.3476,14976.0
2022-07-13 13:30:00,101.01,101.04,100.65,100.75,33804.0,94.3569,94.3849,94.0206,94.114,33804.0
2022-07-13 14:00:00,100.7,100.94,100.19,100.94,44142.0,94.0673,94.2915,93.5909,94.2915,44142.0
2022-07-13 14:30:00,100.99,101.11,100.68,101.0,18524.0,94.3382,94.4503,94.0486,94.3476,18524.0
2022-07-13 15:00:00,100.97,101.01,100.7,100.79,40078.0,94.3195,94.3569,94.0673,94.1514,40078.0
2022-07-13 15:30:00,100.81,100.85,100.18,100.19,136110.0,94.1701,94.2074,93.5816,93.5909,136110.0
2022-07-14 09:30:00,98.92,99.37,97.95,97.95,41809.0,92.4046,92.8249,91.4984,91.4984,41809.0
2022-07-14 10:00:00,97.84,97.89,96.77,96.89,38033.0,91.3957,91.4424,90.3962,90.5083,38033.0
2022-07-14 10:30:00,96.92,97.1,96.42,96.45,34046.0,90.5363,90.7044,90.0692,90.0972,34046.0
2022-07-14 11:00:00,96.48,97.25,96.47,97.22,38645.0,90.1253,90.8446,90.1159,90.8165,38645.0
2022-07-14 11:30:00,97.19,98.01,97.1,97.69,33054.0,90.7885,91.5545,90.7044,91.2556,33054.0
2022-07-14 12:00:00,97.73,97.85,97.28,97.28,22524.0,91.2929,91.405,90.8726,90.8726,22524.0
2022-07-14 12:30:00,97.32,97.38,97.02,97.19,24540.0,90.9099,90.966,90.6297,90.7885,24540.0
2022-07-14 13:00:00,97.18,97.35,97.03,97.31,34051.0,90.7792,90.938,90.639,90.9006,34051.0
2022-07-14 13:30:00,97.3,97.44,97.04,97.37,31581.0,90.8913,91.022,90.6484,90.9566,31581.0
2022-07-14 14:00:00,97.37,97.94,97.33,97.94,42387.0,90.9566,91.4891,90.9193,91.4891,42387.0
2022-07-14 14:30:00,97.98,98.05,97.48,97.7,66679.0,91.5265,91.5919,91.0594,91.2649,66679.0
2022-07-14 15:00:00,97.71,97.94,97.61,97.88,35894.0,91.2743,91.4891,91.1808,91.4331,35894.0
2022-07-14 15:30:00,97.88,98.13,97.67,97.95,136518.0,91.4331,91.6666,91.2369,91.4984,136518.0
2022-07-15 09:30:00,99.69,100.11,98.45,98.51,85236.0,93.1238,93.5162,91.9655,92.0216,85236.0
2022-07-15 10:00:00,98.59,99.66,98.57,99.66,58285.0,92.0963,93.0958,92.0776,93.0958,58285.0
2022-07-15 10:30:00,99.7,99.77,99.2,99.69,50753.0,93.1332,93.1986,92.6661,93.1238,50753.0
2022-07-15 11:00:00,99.65,100.53,99.61,100.42,35229.0,93.0865,93.9085,93.0491,93.8058,35229.0
2022-07-15 11:30:00,100.42,100.97,100.32,100.39,59662.0,93.8058,94.3195,93.7123,93.7777,59662.0
2022-07-15 12:00:00,100.39,100.43,100.01,100.16,29673.0,93.7777,93.8151,93.4228,93.5629,29673.0
2022-07-15 12:30:00,100.16,100.2,99.74,99.86,42717.0,93.5629,93.6002,93.1705,93.2826,42717.0
2022-07-15 13:00:00,99.92,100.04,99.82,100.0,36353.0,93.3387,93.4508,93.2453,93.4134,36353.0
2022-07-15 13:30:00,99.98,99.98,99.66,99.8,48335.0,93.3947,93.3947,93.0958,93.2266,48335.0
2022-07-15 14:00:00,99.81,99.85,99.57,99.64,50741.0,93.2359,93.2733,93.0117,93.0771,50741.0
2022-07-15 14:30:00,99.65,99.95,99.62,99.86,49009.0,93.0865,93.3667,93.0585,93.2826,49009.0
2022-07-15 15:00:00,99.84,99.88,99.69,99.8,102353.0,93.264,93.3013,93.1238,93.2266,102353.0
2022-07-15 15:30:00,99.8,99.95,99.21,99.89,524638.0,93.2266,93.3667,92.6755,93.3107,524638.0
2022-07-18 09:30:00,100.48,100.74,100.01,100.12,53755.0,93.8618,94.1047,93.4228,93.5255,53755.0
2022-07-18 10:00:00,100.19,100.42,99.99,100.27,21524.0,93.5909,93.8058,93.4041,93.6656,21524.0
2022-07-18 10:30:00,100.27,100.9,100.27,100.61,21150.0,93.6656,94.2541,93.6656,93.9832,21150.0
2022-07-18 11:00:00,100.58,100.88,100.58,100.77,20582.0,93.9552,94.2355,93.9552,94.1327,20582.0
2022-07-18 11:30:00,100.77,101.04,100.72,101.04,37096.0,94.1327,94.3849,94.086,94.3849,37096.0
2022-07-18 12:00:00,101.03,101.11,100.81,100.91,19856.0,94.3756,94.4503,94.1701,94.2635,19856.0
2022-07-18 12:30:00,100.91,101.02,100.85,100.87,10086.0,94.2635,94.3662,94.2074,94.2261,10086.0
2022-07-18 13:00:00,100.88,100.98,100.8,100.92,28518.0,94.2355,94.3289,94.1607,94.2728,28518.0
2022-07-18 13:30:00,100.93,100.93,100.46,100.55,21040.0,94.2822,94.2822,93.8431,93.9272,21040.0
2022-07-18 14:00:00,100.48,100.62,100.24,100.27,16090.0,93.8618,93.9926,93.6376,93.6656,16090.0
2022-07-18 14:30:00,100.18,100.36,99.9,99.95,17373.0,93.5816,93.7497,93.32,93.3667,17373.0
2022-07-18 15:00:00,99.99,100.16,99.86,99.97,16806.0,93.4041,93.5629,93.2826,93.3854,16806.0
2022-07-18 15:30:00,99.94,99.95,99.37,99.77,84810.0,93.3574,93.3667,92.8249,93.1986,84810.0
2022-07-19 09:30:00,101.93,102.04,101.39,101.68,39463.0,95.2163,95.3191,94.7119,94.9828,39463.0
2022-07-19 10:00:00,101.64,101.76,101.33,101.76,29684.0,94.9454,95.0575,94.6558,95.0575,29684.0
2022-07-19 10:30:00,101.88,102.08,101.64,102.07,22180.0,95.1696,95.3564,94.9454,95.3471,22180.0
2022-07-19 11:00:00,102.05,102.13,101.8,102.08,50002.0,95.3284,95.4031,95.0949,95.3564,50002.0
2022-07-19 11:30:00,102.1,102.31,102.03,102.31,22136.0,95.3751,95.5713,95.3097,95.5713,22136.0
2022-07-19 12:00:00,102.25,102.36,102.01,102.29,8293.0,95.5152,95.618,95.291,95.5526,8293.0
2022-07-19 12:30:00,102.32,102.57,102.32,102.45,28034.0,95.5806,95.8141,95.5806,95.7021,28034.0
2022-07-19 13:00:00,102.41,102.47,102.25,102.32,15326.0,95.6647,95.7207,95.5152,95.5806,15326.0
2022-07-19 13:30:00,102.32,102.74,102.29,102.69,19514.0,95.5806,95.9729,95.5526,95.9262,19514.0
2022-07-19 14:00:00,102.72,103.03,102.72,102.91,33963.0,95.9543,96.2438,95.9543,96.1318,33963.0
2022-07-19 14:30:00,102.9,103.09,102.86,102.98,20655.0,96.1224,96.2999,96.085,96.1971,20655.0
2022-07-19 15:00:00,102.98,103.16,102.87,103.12,26077.0,96.1971,96.3653,96.0944,96.3279,26077.0
2022-07-19 15:30:00,103.13,103.44,103.04,103.22,144178.0,96.3373,96.6268,96.2532,96.4213,144178.0
2022-07-20 09:30:00,103.69,105.14,103.56,104.34,41443.0,96.8604,98.2149,96.7389,97.4676,41443.0
2022-07-20 10:00:00,104.37,105.39,104.09,105.33,39399.0,97.4956,98.4484,97.234,98.3924,39399.0
2022-07-20 10:30:00,105.33,105.96,105.15,105.95,29965.0,98.3924,98.9809,98.2242,98.9715,29965.0
2022-07-20 11:00:00,105.95,106.26,105.82,106.2,40303.0,98.9715,99.2611,98.8501,99.2051,40303.0
2022-07-20 11:30:00,106.18,106.6,106.13,106.49,32637.0,99.1864,99.5787,99.1397,99.476,32637.0
2022-07-20 12:00:00,106.48,106.75,106.48,106.71,36072.0,99.4666,99.7188,99.4666,99.6815,36072.0
2022-07-20 12:30:00,106.71,106.88,106.29,106.48,43429.0,99.6815,99.8403,99.2891,99.4666,43429.0
2022-07-20 13:00:00,106.44,106.44,105.9,106.34,18636.0,99.4292,99.4292,98.9248,99.3358,18636.0
2022-07-20 13:30:00,106.37,106.5,105.17,105.18,23259.0,99.3639,99.4853,98.2429,98.2522,23259.0
2022-07-20 14:00:00,105.18,106.15,105.15,106.15,25164.0,98.2522,99.1583,98.2242,99.1583,25164.0
2022-07-20 14:30:00,106.13,106.18,105.67,105.82,12707.0,99.1397,99.1864,98.71,98.8501,12707.0
2022-07-20 15:00:00,105.84,106.53,105.82,106.53,18172.0,98.8688,99.5133,98.8501,99.5133,18172.0
2022-07-20 15:30:00,106.51,106.56,106.15,106.23,87389.0,99.4946,99.5413,99.1583,99.2331,87389.0
2022-07-21 09:30:00,106.53,107.35,106.0,107.19,34260.0,99.5133,100.2793,99.0182,100.1298,34260.0
2022-07-21 10:00:00,107.26,107.5,106.52,106.65,30578.0,100.1952,100.4194,99.504,99.6254,30578.0
2022-07-21 10:30:00,106.67,107.32,106.45,107.32,18995.0,99.6441,100.2513,99.4386,100.2513,18995.0
2022-07-21 11:00:00,107.26,107.59,107.25,107.46,42899.0,100.1952,100.5035,100.1859,100.3821,42899.0
2022-07-21 11:30:00,107.5,107.82,107.39,107.6,25522.0,100.4194,100.7184,100.3167,100.5128,25522.0
2022-07-21 12:00:00,107.59,107.8,107.47,107.76,31443.0,100.5035,100.6997,100.3914,100.6623,31443.0
2022-07-21 12:30:00,107.73,107.78,107.19,107.24,16344.0,100.6343,100.681,100.1298,100.1766,16344.0
2022-07-21 13:00:00,107.26,107.35,107.01,107.09,20432.0,100.1952,100.2793,99.9617,100.0364,20432.0
2022-07-21 13:30:00,107.11,107.26,106.73,107.02,34232.0,100.0551,100.1952,99.7001,99.971,34232.0
2022-07-21 14:00:00,107.03,107.52,106.96,107.39,16666.0,99.9804,100.4381,99.915,100.3167,16666.0
2022-07-21 14:30:00,107.39,107.45,107.19,107.32,14787.0,100.3167,100.3727,100.1298,100.2513,14787.0
2022-07-21 15:00:00,107.32,107.53,107.27,107.37,18885.0,100.2513,100.4475,100.2046,100.298,18885.0
2022-07-21 15:30:00,107.34,107.88,107.31,107.87,125231.0,100.27,100.7744,100.2419,100.7651,125231.0
2022-07-22 09:30:00,108.32,108.32,107.29,107.47,24184.0,101.1854,101.1854,100.2233,100.3914,24184.0
2022-07-22 10:00:00,107.51,107.57,106.97,107.44,21746.0,100.4288,100.4848,99.9243,100.3634,21746.0
2022-07-22 10:30:00,107.42,107.46,106.84,106.84,29267.0,100.3447,100.3821,99.8029,99.8029,29267.0
2022-07-22 11:00:00,106.84,106.88,105.83,106.2,37925.0,99.8029,99.8403,98.8594,99.2051,37925.0
2022-07-22 11:30:00,106.17,106.19,105.73,105.86,24140.0,99.177,99.1957,98.766,98.8874,24140.0
2022-07-22 12:00:00,105.87,105.92,105.42,105.86,33372.0,98.8968,98.9435,98.4764,98.8874,33372.0
2022-07-22 12:30:00,105.88,106.0,105.41,105.52,11644.0,98.9061,99.0182,98.4671,98.5698,11644.0
2022-07-22 13:00:00,105.43,105.44,105.02,105.09,13425.0,98.4858,98.4951,98.1028,98.1682,13425.0
2022-07-22 13:30:00,105.08,105.23,104.84,105.22,12487.0,98.1588,98.2989,97.9346,98.2896,12487.0
2022-07-22 14:00:00,105.19,105.19,104.8,104.82,20330.0,98.2616,98.2616,97.8973,97.9159,20330.0
2022-07-22 14:30:00,104.78,105.23,104.69,105.11,16538.0,97.8786,98.2989,97.7945,98.1868,16538.0
2022-07-22 15:00:00,105.05,105.36,105.01,105.22,29279.0,98.1308,98.4204,98.0934,98.2896,29279.0
2022-07-22 15:30:00,105.2,105.21,104.63,104.97,111245.0,98.2709,98.2803,97.7385,98.0561,111245.0
2022-07-25 09:30:00,104.79,104.79,103.76,104.53,19822.0,97.8879,97.8879,96.9258,97.6451,19822.0
2022-07-25 10:00:00,104.41,104.47,103.43,103.62,20473.0,97.533,97.589,96.6175,96.795,20473.0
2022-07-25 10:30:00,103.58,103.93,103.49,103.66,21225.0,96.7576,97.0846,96.6736,96.8324,21225.0
2022-07-25 11:00:00,103.57,103.73,103.17,103.38,31031.0,96.7483,96.8977,96.3746,96.5708,31031.0
2022-07-25 11:30:00,103.37,103.78,103.3,103.77,13971.0,96.5615,96.9444,96.4961,96.9351,13971.0
2022-07-25 12:00:00,103.72,103.72,102.98,103.33,25650.0,96.8884,96.8884,96.1971,96.5241,25650.0
2022-07-25 12:30:00,103.34,103.8,103.33,103.58,7845.0,96.5334,96.9631,96.5241,96.7576,7845.0
2022-07-25 13:00:00,103.59,103.99,103.58,103.84,11316.0,96.767,97.1406,96.7576,97.0005,11316.0
2022-07-25 13:30:00,103.82,103.94,103.69,103.75,14115.0,96.9818,97.0939,96.8604,96.9164,14115.0
2022-07-25 14:00:00,103.7,103.72,103.52,103.55,10767.0,96.8697,96.8884,96.7016,96.7296,10767.0
2022-07-25 14:30:00,103.55,103.55,103.22,103.3,12384.0,96.7296,96.7296,96.4213,96.4961,12384.0
2022-07-25 15:00:00,103.28,103.38,102.95,103.25,45608.0,96.4774,96.5708,96.1691,96.4494,45608.0
2022-07-25 15:30:00,103.22,104.15,103.21,104.01,96101.0,96.4213,97.2901,96.412,97.1593,96101.0
2022-07-26 09:30:00,103.07,103.37,102.28,102.87,43578.0,96.2812,96.5615,95.5432,96.0944,43578.0
2022-07-26 10:00:00,102.9,103.26,102.63,102.95,24421.0,96.1224,96.4587,95.8702,96.1691,24421.0
2022-07-26 10:30:00,103.01,103.33,102.66,103.33,23132.0,96.2252,96.5241,95.8982,96.5241,23132.0
2022-07-26 11:00:00,103.37,103.4,102.73,102.73,35759.0,96.5615,96.5895,95.9636,95.9636,35759.0
2022-07-26 11:30:00,102.75,102.76,102.34,102.4,31960.0,95.9823,95.9916,95.5993,95.6553,31960.0
2022-07-26 12:00:00,102.39,102.43,102.12,102.28,51303.0,95.646,95.6834,95.3938,95.5432,51303.0
2022-07-26 12:30:00,102.3,102.77,102.28,102.61,30137.0,95.5619,96.001,95.5432,95.8515,30137.0
2022-07-26 13:00:00,102.61,102.62,102.16,102.38,30804.0,95.8515,95.8609,95.4312,95.6367,30804.0
2022-07-26 13:30:00,102.38,102.47,102.25,102.45,16543.0,95.6367,95.7207,95.5152,95.7021,16543.0
2022-07-26 14:00:00,102.44,102.63,102.28,102.28,31572.0,95.6927,95.8702,95.5432,95.5432,31572.0
2022-07-26 14:30:00,102.29,102.47,102.16,102.18,53276.0,95.5526,95.7207,95.4312,95.4498,53276.0
2022-07-26 15:00:00,102.16,102.51,102.09,102.24,40254.0,95.4312,95.7581,95.3658,95.5059,40254.0
2022-07-26 15:30:00,102.25,102.59,101.82,102.38,288637.0,95.5152,95.8328,95.1135,95.6367,288637.0
2022-07-27 09:30:00,93.18,95.31,93.13,94.64,407424.0,87.0426,89.0323,86.9959,88.4065,407424.0
2022-07-27 10:00:00,94.49,95.0,94.32,94.41,168125.0,88.2663,88.7428,88.1075,88.1916,168125.0
2022-07-27 10:30:00,94.42,95.0,94.17,94.83,139825.0,88.201,88.7428,87.9674,88.5839,139825.0
2022-07-27 11:00:00,94.83,94.87,93.93,94.01,243971.0,88.5839,88.6213,87.7432,87.818,243971.0
2022-07-27 11:30:00,94.0,94.29,93.86,93.96,243412.0,87.8086,88.0795,87.6778,87.7713,243412.0
2022-07-27 12:00:00,93.98,94.49,93.95,94.1,96936.0,87.7899,88.2663,87.7619,87.902,96936.0
2022-07-27 12:30:00,94.09,94.13,93.07,93.11,130080.0,87.8927,87.9301,86.9399,86.9772,130080.0
2022-07-27 13:00:00,93.11,93.29,92.56,93.25,134757.0,86.9772,87.1454,86.4635,87.108,134757.0
2022-07-27 13:30:00,93.27,93.28,92.42,92.42,129664.0,87.1267,87.136,86.3327,86.3327,129664.0
2022-07-27 14:00:00,92.42,92.94,92.31,92.68,89720.0,86.3327,86.8184,86.2299,86.5756,89720.0
2022-07-27 14:30:00,92.68,93.67,92.43,93.38,92952.0,86.5756,87.5004,86.342,87.2295,92952.0
2022-07-27 15:00:00,93.43,93.94,93.21,93.94,120146.0,87.2762,87.7526,87.0707,87.7526,120146.0
2022-07-27 15:30:00,93.97,94.28,93.51,93.56,291885.0,87.7806,88.0702,87.3509,87.3976,291885.0
2022-07-28 09:30:00,93.66,95.65,93.66,95.38,140107.0,87.491,89.3499,87.491,89.0977,140107.0
2022-07-28 10:00:00,95.44,96.21,94.14,94.47,120095.0,89.1538,89.8731,87.9394,88.2477,120095.0
2022-07-28 10:30:00,94.44,95.61,94.0,95.59,69108.0,88.2196,89.3126,87.8086,89.2939,69108.0
2022-07-28 11:00:00,95.59,96.62,95.59,96.55,60726.0,89.2939,90.256,89.2939,90.1907,60726.0
2022-07-28 11:30:00,96.54,96.59,96.1,96.31,44814.0,90.1813,90.228,89.7703,89.9665,44814.0
2022-07-28 12:00:00,96.33,97.35,96.32,97.25,70555.0,89.9851,90.938,89.9758,90.8446,70555.0
2022-07-28 12:30:00,97.27,97.32,96.94,96.98,38277.0,90.8632,90.9099,90.555,90.5923,38277.0
2022-07-28 13:00:00,97.01,97.43,96.91,97.41,37650.0,90.6204,91.0127,90.5269,90.994,37650.0
2022-07-28 13:30:00,97.4,97.81,97.38,97.7,34110.0,90.9847,91.3677,90.966,91.2649,34110.0
2022-07-28 14:00:00,97.68,97.69,97.25,97.31,49234.0,91.2462,91.2556,90.8446,90.9006,49234.0
2022-07-28 14:30:00,97.3,97.64,97.27,97.63,35139.0,90.8913,91.2089,90.8632,91.1995,35139.0
2022-07-28 15:00:00,97.63,98.08,97.58,98.04,50773.0,91.1995,91.6199,91.1528,91.5825,50773.0
2022-07-28 15:30:00,98.05,98.1,97.72,98.03,191750.0,91.5919,91.6386,91.2836,91.5732,191750.0
2022-07-29 09:30:00,98.62,99.52,97.99,99.32,72515.0,92.1243,92.965,91.5358,92.7782,72515.0
2022-07-29 10:00:00,99.44,99.74,98.47,98.8,43523.0,92.8903,93.1705,91.9842,92.2925,43523.0
2022-07-29 10:30:00,98.83,98.84,98.12,98.31,41783.0,92.3205,92.3298,91.6572,91.8347,41783.0
2022-07-29 11:00:00,98.31,98.43,97.32,97.44,52050.0,91.8347,91.9468,90.9099,91.022,52050.0
2022-07-29 11:30:00,97.46,97.52,97.04,97.17,30108.0,91.0407,91.0968,90.6484,90.7698,30108.0
2022-07-29 12:00:00,97.17,97.68,97.1,97.43,22898.0,90.7698,91.2462,90.7044,91.0127,22898.0
2022-07-29 12:30:00,97.45,97.54,97.23,97.3,18234.0,91.0314,91.1155,90.8259,90.8913,18234.0
2022-07-29 13:00:00,97.28,97.34,97.12,97.12,16565.0,90.8726,90.9286,90.7231,90.7231,16565.0
2022-07-29 13:30:00,97.09,97.37,97.06,97.16,20967.0,90.6951,90.9566,90.6671,90.7605,20967.0
2022-07-29 14:00:00,97.17,97.29,97.04,97.2,19146.0,90.7698,90.8819,90.6484,90.7978,19146.0
2022-07-29 14:30:00,97.22,97.25,96.96,97.06,47601.0,90.8165,90.8446,90.5737,90.6671,47601.0
2022-07-29 15:00:00,97.06,97.31,97.01,97.31,42625.0,90.6671,90.9006,90.6204,90.9006,42625.0
2022-07-29 15:30:00,97.31,97.84,97.24,97.64,157340.0,90.9006,91.3957,90.8352,91.2089,157340.0
2022-08-01 09:30:00,96.69,97.19,96.45,97.0,36958.0,90.3214,90.7885,90.0972,90.611,36958.0
2022-08-01 10:00:00,97.03,97.99,96.87,96.96,27899.0,90.639,91.5358,90.4896,90.5737,27899.0
2022-08-01 10:30:00,97.0,97.89,97.0,97.69,21283.0,90.611,91.4424,90.611,91.2556,21283.0
2022-08-01 11:00:00,97.7,97.87,97.5,97.87,24427.0,91.2649,91.4237,91.0781,91.4237,24427.0
2022-08-01 11:30:00,97.87,97.87,97.46,97.6,21417.0,91.4237,91.4237,91.0407,91.1715,21417.0
2022-08-01 12:00:00,97.58,98.28,97.57,98.24,73295.0,91.1528,91.8067,91.1435,91.7693,73295.0
2022-08-01 12:30:00,98.26,98.8,98.26,98.49,20274.0,91.788,92.2925,91.788,92.0029,20274.0
2022-08-01 13:00:00,98.48,98.64,98.15,98.2,21304.0,91.9935,92.143,91.6853,91.732,21304.0
2022-08-01 13:30:00,98.24,98.37,97.97,98.14,20931.0,91.7693,91.8908,91.5171,91.6759,20931.0
2022-08-01 14:00:00,98.1,98.1,97.78,97.87,22804.0,91.6386,91.6386,91.3396,91.4237,22804.0
2022-08-01 14:30:00,97.86,98.37,97.84,98.26,22022.0,91.4144,91.8908,91.3957,91.788,22022.0
2022-08-01 15:00:00,98.18,98.37,98.16,98.23,21084.0,91.7133,91.8908,91.6946,91.76,21084.0
2022-08-01 15:30:00,98.22,98.51,98.19,98.25,87893.0,91.7507,92.0216,91.7226,91.7787,87893.0
2022-08-02 09:30:00,98.25,98.38,97.65,97.69,27606.0,91.7787,91.9001,91.2182,91.2556,27606.0
2022-08-02 10:00:00,97.75,98.1,97.3,98.1,23056.0,91.3116,91.6386,90.8913,91.6386,23056.0
2022-08-02 10:30:00,98.11,98.85,97.93,98.34,57563.0,91.6479,92.3392,91.4798,91.8628,57563.0
2022-08-02 11:00:00,98.32,98.44,97.6,98.21,126040.0,91.8441,91.9562,91.1715,91.7413,126040.0
2022-08-02 11:30:00,98.2,98.2,97.63,97.73,25955.0,91.732,91.732,91.1995,91.2929,25955.0
2022-08-02 12:00:00,97.74,98.14,97.74,97.97,25500.0,91.3023,91.6759,91.3023,91.5171,25500.0
2022-08-02 12:30:00,97.97,98.31,97.91,98.27,24806.0,91.5171,91.8347,91.4611,91.7974,24806.0
2022-08-02 13:00:00,98.25,98.25,97.88,97.89,36420.0,91.7787,91.7787,91.4331,91.4424,36420.0
2022-08-02 13:30:00,97.91,97.91,97.12,97.13,38232.0,91.4611,91.4611,90.7231,90.7325,38232.0
2022-08-02 14:00:00,97.13,97.37,97.04,97.32,29403.0,90.7325,90.9566,90.6484,90.9099,29403.0
2022-08-02 14:30:00,97.31,97.41,96.95,97.06,19862.0,90.9006,90.994,90.5643,90.6671,19862.0
2022-08-02 15:00:00,97.06,97.07,96.57,96.77,22621.0,90.6671,90.6764,90.2093,90.3962,22621.0
2022-08-02 15:30:00,96.77,97.22,96.43,96.47,135152.0,90.3962,90.8165,90.0786,90.1159,135152.0
2022-08-03 09:30:00,96.9,97.13,96.5,97.04,46917.0,90.5176,90.7325,90.144,90.6484,46917.0
2022-08-03 10:00:00,97.03,97.44,96.73,97.39,30646.0,90.639,91.022,90.3588,90.9753,30646.0
2022-08-03 10:30:00,97.42,97.46,97.09,97.29,23130.0,91.0034,91.0407,90.6951,90.8819,23130.0
2022-08-03 11:00:00,97.29,97.56,97.24,97.45,31076.0,90.8819,91.1341,90.8352,91.0314,31076.0
2022-08-03 11:30:00,97.43,97.86,97.27,97.84,24477.0,91.0127,91.4144,90.8632,91.3957,24477.0
2022-08-03 12:00:00,97.84,97.84,97.45,97.49,18598.0,91.3957,91.3957,91.0314,91.0687,18598.0
2022-08-03 12:30:00,97.51,97.89,97.5,97.63,40673.0,91.0874,91.4424,91.0781,91.1995,40673.0
2022-08-03 13:00:00,97.63,98.16,97.57,98.14,20485.0,91.1995,91.6946,91.1435,91.6759,20485.0
2022-08-03 13:30:00,98.14,98.14,97.77,97.85,14627.0,91.6759,91.6759,91.3303,91.405,14627.0
2022-08-03 14:00:00,97.83,98.2,97.76,98.19,14590.0,91.3864,91.732,91.321,91.7226,14590.0
2022-08-03 14:30:00,98.19,98.21,97.97,98.07,12799.0,91.7226,91.7413,91.5171,91.6105,12799.0
2022-08-03 15:00:00,98.1,98.11,97.75,97.85,18866.0,91.6386,91.6479,91.3116,91.405,18866.0
2022-08-03 15:30:00,97.87,98.07,97.72,97.77,108297.0,91.4237,91.6105,91.2836,91.3303,108297.0
2022-08-04 09:30:00,97.98,98.23,97.81,97.82,22769.0,91.5265,91.76,91.3677,91.377,22769.0
2022-08-04 10:00:00,97.89,97.91,97.48,97.53,10498.0,91.4424,91.4611,91.0594,91.1061,10498.0
2022-08-04 10:30:00,97.5,98.04,97.17,97.98,14787.0,91.0781,91.5825,90.7698,91.5265,14787.0
2022-08-04 11:00:00,97.96,98.36,97.96,98.09,12327.0,91.5078,91.8814,91.5078,91.6292,12327.0
2022-08-04 11:30:00,98.12,98.19,97.61,97.94,17690.0,91.6572,91.7226,91.1808,91.4891,17690.0
2022-08-04 12:00:00,97.95,98.01,97.71,97.95,12624.0,91.4984,91.5545,91.2743,91.4984,12624.0
2022-08-04 12:30:00,97.97,97.97,97.62,97.72,8907.0,91.5171,91.5171,91.1902,91.2836,8907.0
2022-08-04 13:00:00,97.73,97.87,97.61,97.77,11905.0,91.2929,91.4237,91.1808,91.3303,11905.0
2022-08-04 13:30:00,97.77,97.89,97.46,97.85,21606.0,91.3303,91.4424,91.0407,91.405,21606.0
2022-08-04 14:00:00,97.83,97.87,97.66,97.8,8133.0,91.3864,91.4237,91.2275,91.3583,8133.0
2022-08-04 14:30:00,97.78,97.8,97.68,97.73,11620.0,91.3396,91.3583,91.2462,91.2929,11620.0
2022-08-04 15:00:00,97.71,97.89,97.66,97.86,13129.0,91.2743,91.4424,91.2275,91.4144,13129.0
2022-08-04 15:30:00,97.84,97.87,97.72,97.81,62458.0,91.3957,91.4237,91.2836,91.3677,62458.0
2022-08-05 09:30:00,96.75,96.8,95.87,96.22,34096.0,90.3775,90.4242,89.5554,89.8824,34096.0
2022-08-05 10:00:00,96.05,97.04,95.93,96.89,21323.0,89.7236,90.6484,89.6115,90.5083,21323.0
2022-08-05 10:30:00,96.93,97.23,96.5,96.93,22592.0,90.5456,90.8259,90.144,90.5456,22592.0
2022-08-05 11:00:00,96.92,96.92,96.37,96.37,44302.0,90.5363,90.5363,90.0225,90.0225,44302.0
2022-08-05 11:30:00,96.47,96.76,96.46,96.64,8076.0,90.1159,90.3868,90.1066,90.2747,8076.0
2022-08-05 12:00:00,96.61,97.09,96.61,97.03,12215.0,90.2467,90.6951,90.2467,90.639,12215.0
2022-08-05 12:30:00,96.98,97.27,96.92,97.27,8027.0,90.5923,90.8632,90.5363,90.8632,8027.0
2022-08-05 13:00:00,97.29,97.41,97.11,97.15,13152.0,90.8819,90.994,90.7138,90.7511,13152.0
2022-08-05 13:30:00,97.12,97.47,97.12,97.38,14047.0,90.7231,91.0501,90.7231,90.966,14047.0
2022-08-05 14:00:00,97.31,97.4,97.18,97.22,10844.0,90.9006,90.9847,90.7792,90.8165,10844.0
2022-08-05 14:30:00,97.21,97.44,97.2,97.36,21168.0,90.8072,91.022,90.7978,90.9473,21168.0
2022-08-05 15:00:00,97.4,97.59,97.37,97.58,16937.0,90.9847,91.1622,90.9566,91.1528,16937.0
2022-08-05 15:30:00,97.55,97.85,97.52,97.63,72137.0,91.1248,91.405,91.0968,91.1995,72137.0
2022-08-08 09:30:00,98.31,99.24,97.95,99.08,25546.0,91.8347,92.7035,91.4984,92.554,25546.0
2022-08-08 10:00:00,99.17,99.86,99.14,99.84,27429.0,92.6381,93.2826,92.6101,93.264,27429.0
2022-08-08 10:30:00,99.85,100.41,99.85,100.07,27623.0,93.2733,93.7964,93.2733,93.4788,27623.0
2022-08-08 11:00:00,100.13,100.31,99.69,99.71,20021.0,93.5349,93.703,93.1238,93.1425,20021.0
2022-08-08 11:30:00,99.7,99.91,99.26,99.62,28624.0,93.1332,93.3294,92.7222,93.0585,28624.0
2022-08-08 12:00:00,99.65,99.67,99.03,99.04,26429.0,93.0865,93.1052,92.5073,92.5167,26429.0
2022-08-08 12:30:00,99.01,99.01,98.64,98.67,15060.0,92.4886,92.4886,92.143,92.171,15060.0
2022-08-08 13:00:00,98.64,98.68,98.32,98.35,34076.0,92.143,92.1804,91.8441,91.8721,34076.0
2022-08-08 13:30:00,98.36,98.85,98.35,98.73,24325.0,91.8814,92.3392,91.8721,92.2271,24325.0
2022-08-08 14:00:00,98.72,98.82,98.47,98.68,10406.0,92.2177,92.3111,91.9842,92.1804,10406.0
2022-08-08 14:30:00,98.68,98.75,98.5,98.56,13268.0,92.1804,92.2458,92.0122,92.0683,13268.0
2022-08-08 15:00:00,98.5,98.55,98.19,98.42,17414.0,92.0122,92.0589,91.7226,91.9375,17414.0
2022-08-08 15:30:00,98.42,98.76,98.39,98.56,75764.0,91.9375,92.2551,91.9095,92.0683,75764.0
2022-08-09 09:30:00,97.66,97.88,96.07,96.11,28582.0,91.2275,91.4331,89.7423,89.7796,28582.0
2022-08-09 10:00:00,96.11,96.39,96.0,96.34,11170.0,89.7796,90.0412,89.6769,89.9945,11170.0
2022-08-09 10:30:00,96.35,96.46,95.82,95.82,13803.0,90.0038,90.1066,89.5087,89.5087,13803.0
2022-08-09 11:00:00,95.8,96.17,95.51,96.11,52180.0,89.4901,89.8357,89.2192,89.7796,52180.0
2022-08-09 11:30:00,96.11,96.11,95.57,95.59,42052.0,89.7796,89.7796,89.2752,89.2939,42052.0
2022-08-09 12:00:00,95.62,95.62,95.16,95.18,34663.0,89.3219,89.3219,88.8922,88.9109,34663.0
2022-08-09 12:30:00,95.17,95.53,95.16,95.51,54951.0,88.9016,89.2378,88.8922,89.2192,54951.0
2022-08-09 13:00:00,95.51,95.51,95.15,95.21,17560.0,89.2192,89.2192,88.8829,88.9389,17560.0
2022-08-09 13:30:00,95.24,95.51,95.16,95.48,17229.0,88.9669,89.2192,88.8922,89.1911,17229.0
2022-08-09 14:00:00,95.51,95.58,95.18,95.27,15537.0,89.2192,89.2845,88.9109,88.995,15537.0
2022-08-09 14:30:00,95.24,95.57,95.23,95.45,15191.0,88.9669,89.2752,88.9576,89.1631,15191.0
2022-08-09 15:00:00,95.5,95.55,95.35,95.43,21790.0,89.2098,89.2565,89.0697,89.1444,21790.0
2022-08-09 15:30:00,95.46,95.49,95.02,95.13,123039.0,89.1725,89.2005,88.7614,88.8642,123039.0
2022-08-10 09:30:00,97.19,97.8,96.59,97.45,51308.0,90.7885,91.3583,90.228,91.0314,51308.0
2022-08-10 10:00:00,97.49,98.15,97.28,98.15,32044.0,91.0687,91.6853,90.8726,91.6853,32044.0
2022-08-10 10:30:00,98.17,98.17,97.84,98.01,82869.0,91.704,91.704,91.3957,91.5545,82869.0
2022-08-10 11:00:00,98.02,98.31,97.89,98.08,117062.0,91.5638,91.8347,91.4424,91.6199,117062.0
2022-08-10 11:30:00,98.09,98.88,98.08,98.67,26043.0,91.6292,92.3672,91.6199,92.171,26043.0
2022-08-10 12:00:00,98.69,98.78,98.28,98.34,47488.0,92.1897,92.2738,91.8067,91.8628,47488.0
2022-08-10 12:30:00,98.4,98.47,98.32,98.35,25608.0,91.9188,91.9842,91.8441,91.8721,25608.0
2022-08-10 13:00:00,98.39,98.5,98.16,98.18,22080.0,91.9095,92.0122,91.6946,91.7133,22080.0
2022-08-10 13:30:00,98.22,98.46,98.12,98.34,31687.0,91.7507,91.9749,91.6572,91.8628,31687.0
2022-08-10 14:00:00,98.32,98.41,98.2,98.32,26483.0,91.8441,91.9281,91.732,91.8441,26483.0
2022-08-10 14:30:00,98.33,98.46,97.89,97.93,35000.0,91.8534,91.9749,91.4424,91.4798,35000.0
2022-08-10 15:00:00,97.87,98.18,97.78,98.08,29415.0,91.4237,91.7133,91.3396,91.6199,29415.0
2022-08-10 15:30:00,98.06,98.4,98.02,98.25,180118.0,91.6012,91.9188,91.5638,91.7787,180118.0
2022-08-11 09:30:00,98.59,98.95,98.16,98.37,61551.0,92.0963,92.4326,91.6946,91.8908,61551.0
2022-08-11 10:00:00,98.44,99.88,98.18,99.8,706430.0,91.9562,93.3013,91.7133,93.2266,706430.0
2022-08-11 10:30:00,99.85,100.26,99.62,99.71,50929.0,93.2733,93.6563,93.0585,93.1425,50929.0
2022-08-11 11:00:00,99.71,99.81,98.92,99.58,46407.0,93.1425,93.2359,92.4046,93.0211,46407.0
2022-08-11 11:30:00,99.52,99.59,98.75,98.82,20440.0,92.965,93.0304,92.2458,92.3111,20440.0
2022-08-11 12:00:00,98.82,98.86,98.53,98.82,16599.0,92.3111,92.3485,92.0402,92.3111,16599.0
2022-08-11 12:30:00,98.86,99.14,98.86,99.14,11661.0,92.3485,92.6101,92.3485,92.6101,11661.0
2022-08-11 13:00:00,99.14,99.15,98.94,98.98,13496.0,92.6101,92.6194,92.4232,92.4606,13496.0
2022-08-11 13:30:00,99.02,99.39,99.01,99.22,16296.0,92.498,92.8436,92.4886,92.6848,16296.0
2022-08-11 14:00:00,99.15,99.19,98.91,99.14,12502.0,92.6194,92.6568,92.3952,92.6101,12502.0
2022-08-11 14:30:00,99.11,99.12,98.65,98.8,17371.0,92.582,92.5914,92.1523,92.2925,17371.0
2022-08-11 15:00:00,98.82,98.82,98.48,98.61,20839.0,92.3111,92.3111,91.9935,92.115,20839.0
2022-08-11 15:30:00,98.61,98.72,98.52,98.63,75292.0,92.115,92.2177,92.0309,92.1337,75292.0
2022-08-12 09:30:00,99.66,99.75,99.12,99.59,21496.0,93.0958,93.1799,92.5914,93.0304,21496.0
2022-08-12 10:00:00,99.44,99.75,99.25,99.62,13491.0,92.8903,93.1799,92.7128,93.0585,13491.0
2022-08-12 10:30:00,99.6,99.7,99.17,99.48,19561.0,93.0398,93.1332,92.6381,92.9277,19561.0
2022-08-12 11:00:00,99.49,100.17,99.46,100.03,18085.0,92.937,93.5722,92.909,93.4414,18085.0
2022-08-12 11:30:00,99.99,100.04,99.67,99.85,10209.0,93.4041,93.4508,93.1052,93.2733,10209.0
2022-08-12 12:00:00,99.87,100.01,99.86,99.89,8820.0,93.292,93.4228,93.2826,93.3107,8820.0
2022-08-12 12:30:00,99.9,99.96,99.75,99.83,13669.0,93.32,93.3761,93.1799,93.2546,13669.0
2022-08-12 13:00:00,99.8,99.88,99.61,99.75,11869.0,93.2266,93.3013,93.0491,93.1799,11869.0
2022-08-12 13:30:00,99.76,100.0,99.7,99.99,9561.0,93.1892,93.4134,93.1332,93.4041,9561.0
2022-08-12 14:00:00,99.97,100.16,99.86,100.16,16901.0,93.3854,93.5629,93.2826,93.5629,16901.0
2022-08-12 14:30:00,100.14,100.36,100.13,100.32,25451.0,93.5442,93.7497,93.5349,93.7123,25451.0
2022-08-12 15:00:00,100.31,100.34,100.11,100.16,25317.0,93.703,93.731,93.5162,93.5629,25317.0
2022-08-12 15:30:00,100.15,100.24,99.95,100.08,91929.0,93.5535,93.6376,93.3667,93.4882,91929.0
2022-08-15 09:30:00,99.52,100.02,99.52,99.96,16978.0,92.965,93.4321,92.965,93.3761,16978.0
2022-08-15 10:00:00,99.8,100.0,98.79,98.93,14658.0,93.2266,93.4134,92.2831,92.4139,14658.0
2022-08-15 10:30:00,98.89,99.19,98.64,98.72,20891.0,92.3765,92.6568,92.143,92.2177,20891.0
2022-08-15 11:00:00,98.72,98.95,98.52,98.95,23737.0,92.2177,92.4326,92.0309,92.4326,23737.0
2022-08-15 11:30:00,98.93,99.27,98.9,99.27,10519.0,92.4139,92.7315,92.3859,92.7315,10519.0
2022-08-15 12:00:00,99.29,99.42,99.16,99.31,13071.0,92.7502,92.8716,92.6287,92.7689,13071.0
2022-08-15 12:30:00,99.33,99.54,99.25,99.43,13876.0,92.7876,92.9837,92.7128,92.881,13876.0
2022-08-15 13:00:00,99.42,99.58,99.3,99.5,27160.0,92.8716,93.0211,92.7595,92.9464,27160.0
2022-08-15 13:30:00,99.54,99.54,99.33,99.39,11287.0,92.9837,92.9837,92.7876,92.8436,11287.0
2022-08-15 14:00:00,99.39,99.45,99.2,99.33,12476.0,92.8436,92.8996,92.6661,92.7876,12476.0
2022-08-15 14:30:00,99.35,99.54,99.32,99.53,11985.0,92.8062,92.9837,92.7782,92.9744,11985.0
2022-08-15 15:00:00,99.5,99.63,99.47,99.6,15659.0,92.9464,93.0678,92.9183,93.0398,15659.0
2022-08-15 15:30:00,99.6,99.61,99.32,99.52,91855.0,93.0398,93.0491,92.7782,92.965,91855.0
2022-08-16 09:30:00,98.79,99.72,98.79,99.27,17301.0,92.2831,93.1519,92.2831,92.7315,17301.0
2022-08-16 10:00:00,99.2,99.22,98.85,99.0,14973.0,92.6661,92.6848,92.3392,92.4793,14973.0
2022-08-16 10:30:00,98.98,99.29,98.82,99.12,17693.0,92.4606,92.7502,92.3111,92.5914,17693.0
2022-08-16 11:00:00,99.15,99.66,99.06,99.66,8865.0,92.6194,93.0958,92.5353,93.0958,8865.0
2022-08-16 11:30:00,99.66,99.9,99.57,99.85,8496.0,93.0958,93.32,93.0117,93.2733,8496.0
2022-08-16 12:00:00,99.81,99.91,99.73,99.76,6601.0,93.2359,93.3294,93.1612,93.1892,6601.0
2022-08-16 12:30:00,99.75,99.75,99.45,99.46,12687.0,93.1799,93.1799,92.8996,92.909,12687.0
2022-08-16 13:00:00,99.51,99.78,99.48,99.66,8307.0,92.9557,93.2079,92.9277,93.0958,8307.0
2022-08-16 13:30:00,99.64,99.77,99.62,99.7,7208.0,93.0771,93.1986,93.0585,93.1332,7208.0
2022-08-16 14:00:00,99.78,100.36,99.76,100.26,19342.0,93.2079,93.7497,93.1892,93.6563,19342.0
2022-08-16 14:30:00,100.25,100.32,99.43,99.53,18153.0,93.647,93.7123,92.881,92.9744,18153.0
2022-08-16 15:00:00,99.5,99.57,99.29,99.57,12199.0,92.9464,93.0117,92.7502,93.0117,12199.0
2022-08-16 15:30:00,99.55,99.78,99.5,99.58,45206.0,92.9931,93.2079,92.9464,93.0211,45206.0
2022-08-17 09:30:00,98.39,98.39,97.38,97.89,30584.0,91.9095,91.9095,90.966,91.4424,30584.0
2022-08-17 10:00:00,97.96,97.99,97.43,97.91,24000.0,91.5078,91.5358,91.0127,91.4611,24000.0
2022-08-17 10:30:00,97.85,97.86,97.5,97.61,37854.0,91.405,91.4144,91.0781,91.1808,37854.0
2022-08-17 11:00:00,97.64,97.97,97.63,97.88,24098.0,91.2089,91.5171,91.1995,91.4331,24098.0
2022-08-17 11:30:00,97.89,98.17,97.64,98.09,26181.0,91.4424,91.704,91.2089,91.6292,26181.0
2022-08-17 12:00:00,98.14,98.41,98.14,98.4,23053.0,91.6759,91.9281,91.6759,91.9188,23053.0
2022-08-17 12:30:00,98.39,98.55,98.26,98.26,22829.0,91.9095,92.0589,91.788,91.788,22829.0
2022-08-17 13:00:00,98.25,98.5,98.17,98.46,17289.0,91.7787,92.0122,91.704,91.9749,17289.0
2022-08-17 13:30:00,98.51,98.65,98.35,98.53,11489.0,92.0216,92.1523,91.8721,92.0402,11489.0
2022-08-17 14:00:00,98.58,99.36,98.48,99.31,18471.0,92.087,92.8156,91.9935,92.7689,18471.0
2022-08-17 14:30:00,99.31,99.41,98.89,98.96,17769.0,92.7689,92.8623,92.3765,92.4419,17769.0
2022-08-17 15:00:00,98.95,99.09,98.65,98.8,17682.0,92.4326,92.5634,92.1523,92.2925,17682.0
2022-08-17 15:30:00,98.79,98.91,98.6,98.68,69650.0,92.2831,92.3952,92.1056,92.1804,69650.0
2022-08-18 09:30:00,98.56,98.84,98.54,98.75,21528.0,92.0683,92.3298,92.0496,92.2458,21528.0
2022-08-18 10:00:00,98.56,98.98,98.5,98.96,15150.0,92.0683,92.4606,92.0122,92.4419,15150.0
2022-08-18 10:30:00,99.0,99.22,98.88,99.0,9271.0,92.4793,92.6848,92.3672,92.4793,9271.0
2022-08-18 11:00:00,98.98,99.15,98.87,99.09,4992.0,92.4606,92.6194,92.3579,92.5634,4992.0
2022-08-18 11:30:00,99.13,99.21,99.09,99.09,7660.0,92.6007,92.6755,92.5634,92.5634,7660.0
2022-08-18 12:00:00,99.09,99.24,98.75,98.77,15059.0,92.5634,92.7035,92.2458,92.2644,15059.0
2022-08-18 12:30:00,98.78,98.84,98.57,98.73,8855.0,92.2738,92.3298,92.0776,92.2271,8855.0
2022-08-18 13:00:00,98.8,98.93,98.66,98.9,7792.0,92.2925,92.4139,92.1617,92.3859,7792.0
2022-08-18 13:30:00,98.88,99.02,98.76,98.86,6105.0,92.3672,92.498,92.2551,92.3485,6105.0
2022-08-18 14:00:00,98.86,99.03,98.84,98.93,7859.0,92.3485,92.5073,92.3298,92.4139,7859.0
2022-08-18 14:30:00,98.94,99.18,98.81,99.18,10371.0,92.4232,92.6474,92.3018,92.6474,10371.0
2022-08-18 15:00:00,99.16,99.34,99.16,99.25,14751.0,92.6287,92.7969,92.6287,92.7128,14751.0
2022-08-18 15:30:00,99.25,99.34,98.88,99.12,64805.0,92.7128,92.7969,92.3672,92.5914,64805.0
2022-08-19 09:30:00,98.67,98.67,96.39,97.06,109273.0,92.171,92.171,90.0412,90.6671,109273.0
2022-08-19 10:00:00,96.95,97.25,96.88,97.19,52004.0,90.5643,90.8446,90.4989,90.7885,52004.0
2022-08-19 10:30:00,97.19,97.33,96.94,97.0,30273.0,90.7885,90.9193,90.555,90.611,30273.0
2022-08-19 11:00:00,97.05,97.07,96.69,96.99,43427.0,90.6577,90.6764,90.3214,90.6017,43427.0
2022-08-19 11:30:00,96.98,96.99,96.53,96.54,14816.0,90.5923,90.6017,90.172,90.1813,14816.0
2022-08-19 12:00:00,96.51,96.55,96.25,96.29,26177.0,90.1533,90.1907,89.9104,89.9478,26177.0
2022-08-19 12:30:00,96.27,96.64,96.21,96.55,20380.0,89.9291,90.2747,89.8731,90.1907,20380.0
2022-08-19 13:00:00,96.53,96.8,96.49,96.51,20934.0,90.172,90.4242,90.1346,90.1533,20934.0
2022-08-19 13:30:00,96.51,96.91,96.41,96.9,21187.0,90.1533,90.5269,90.0599,90.5176,21187.0
2022-08-19 14:00:00,96.9,96.92,96.58,96.66,36800.0,90.5176,90.5363,90.2187,90.2934,36800.0
2022-08-19 14:30:00,96.61,96.76,96.46,96.48,30222.0,90.2467,90.3868,90.1066,90.1253,30222.0
2022-08-19 15:00:00,96.48,97.0,96.27,97.0,37135.0,90.1253,90.611,89.9291,90.611,37135.0
2022-08-19 15:30:00,97.0,97.18,96.91,97.1,125193.0,90.611,90.7792,90.5269,90.7044,125193.0
2022-08-22 09:30:00,95.73,95.88,95.3,95.55,50105.0,89.4247,89.5648,89.023,89.2565,50105.0
2022-08-22 10:00:00,95.68,95.79,95.0,95.02,32438.0,89.378,89.4807,88.7428,88.7614,32438.0
2022-08-22 10:30:00,95.08,95.31,94.85,94.91,24217.0,88.8175,89.0323,88.6026,88.6587,24217.0
2022-08-22 11:00:00,94.94,95.23,94.93,95.06,19750.0,88.6867,88.9576,88.6774,88.7988,19750.0
2022-08-22 11:30:00,95.05,95.22,95.0,95.2,14375.0,88.7895,88.9483,88.7428,88.9296,14375.0
2022-08-22 12:00:00,95.22,95.31,95.05,95.14,17033.0,88.9483,89.0323,88.7895,88.8735,17033.0
2022-08-22 12:30:00,95.14,95.17,95.02,95.08,16608.0,88.8735,88.9016,88.7614,88.8175,16608.0
2022-08-22 13:00:00,95.09,95.13,94.92,94.92,35708.0,88.8268,88.8642,88.668,88.668,35708.0
2022-08-22 13:30:00,94.94,94.96,94.3,94.74,88349.0,88.6867,88.7054,88.0889,88.4999,88349.0
2022-08-22 14:00:00,94.72,94.76,94.43,94.57,38653.0,88.4812,88.5186,88.2103,88.3411,38653.0
2022-08-22 14:30:00,94.56,94.56,94.26,94.38,61611.0,88.3317,88.3317,88.0515,88.1636,61611.0
2022-08-22 15:00:00,94.38,94.67,94.38,94.57,21376.0,88.1636,88.4345,88.1636,88.3411,21376.0
2022-08-22 15:30:00,94.58,94.58,94.16,94.31,119833.0,88.3504,88.3504,87.9581,88.0982,119833.0
2022-08-23 09:30:00,94.26,94.6,93.61,94.38,29092.0,88.0515,88.3691,87.4443,88.1636,29092.0
2022-08-23 10:00:00,94.34,94.95,94.18,94.57,20084.0,88.1262,88.696,87.9768,88.3411,20084.0
2022-08-23 10:30:00,94.56,94.78,94.14,94.21,16616.0,88.3317,88.5372,87.9394,88.0048,16616.0
2022-08-23 11:00:00,94.16,94.26,93.98,94.05,14599.0,87.9581,88.0515,87.7899,87.8553,14599.0
2022-08-23 11:30:00,94.12,94.26,94.1,94.14,14552.0,87.9207,88.0515,87.902,87.9394,14552.0
2022-08-23 12:00:00,94.1,94.21,93.96,93.98,17706.0,87.902,88.0048,87.7713,87.7899,17706.0
2022-08-23 12:30:00,93.93,94.13,93.86,93.91,8425.0,87.7432,87.9301,87.6778,87.7245,8425.0
2022-08-23 13:00:00,93.91,93.97,93.75,93.97,12421.0,87.7245,87.7806,87.5751,87.7806,12421.0
2022-08-23 13:30:00,93.94,94.0,93.68,93.74,10394.0,87.7526,87.8086,87.5097,87.5657,10394.0
2022-08-23 14:00:00,93.7,94.11,93.7,94.11,10542.0,87.5284,87.9114,87.5284,87.9114,10542.0
2022-08-23 14:30:00,94.14,94.21,94.07,94.14,12288.0,87.9394,88.0048,87.874,87.9394,12288.0
2022-08-23 15:00:00,94.14,94.2,94.05,94.11,19052.0,87.9394,87.9954,87.8553,87.9114,19052.0
2022-08-23 15:30:00,94.11,94.2,93.71,93.84,83525.0,87.9114,87.9954,87.5377,87.6592,83525.0
2022-08-24 09:30:00,93.91,94.02,93.24,93.55,28285.0,87.7245,87.8273,87.0987,87.3883,28285.0
2022-08-24 10:00:00,93.58,93.78,93.2,93.71,9407.0,87.4163,87.6031,87.0613,87.5377,9407.0
2022-08-24 10:30:00,93.7,93.88,93.54,93.78,14832.0,87.5284,87.6965,87.3789,87.6031,14832.0
2022-08-24 11:00:00,93.77,94.37,93.75,94.32,14375.0,87.5938,88.1542,87.5751,88.1075,14375.0
2022-08-24 11:30:00,94.37,94.37,94.17,94.2,7682.0,88.1542,88.1542,87.9674,87.9954,7682.0
2022-08-24 12:00:00,94.15,94.16,93.94,93.94,12147.0,87.9487,87.9581,87.7526,87.7526,12147.0
2022-08-24 12:30:00,93.85,93.86,93.51,93.56,7639.0,87.6685,87.6778,87.3509,87.3976,7639.0
2022-08-24 13:00:00,93.58,93.76,93.47,93.65,12215.0,87.4163,87.5844,87.3135,87.4817,12215.0
2022-08-24 13:30:00,93.68,93.72,93.59,93.68,8608.0,87.5097,87.5471,87.4256,87.5097,8608.0
2022-08-24 14:00:00,93.69,93.88,93.68,93.82,11635.0,87.519,87.6965,87.5097,87.6405,11635.0
2022-08-24 14:30:00,93.74,93.89,93.63,93.79,26042.0,87.5657,87.7059,87.463,87.6124,26042.0
2022-08-24 15:00:00,93.78,94.08,93.78,94.03,15531.0,87.6031,87.8833,87.6031,87.8366,15531.0
2022-08-24 15:30:00,94.04,94.11,93.82,93.9,70400.0,87.846,87.9114,87.6405,87.7152,70400.0
2022-08-25 09:30:00,94.33,94.51,93.63,94.39,45039.0,88.1169,88.285,87.463,88.1729,45039.0
2022-08-25 10:00:00,94.41,94.82,94.38,94.74,18036.0,88.1916,88.5746,88.1636,88.4999,18036.0
2022-08-25 10:30:00,94.8,95.03,94.69,94.73,16261.0,88.5559,88.7708,88.4532,88.4905,16261.0
2022-08-25 11:00:00,94.69,94.71,94.18,94.18,12953.0,88.4532,88.4719,87.9768,87.9768,12953.0
2022-08-25 11:30:00,94.23,94.31,94.12,94.29,10303.0,88.0235,88.0982,87.9207,88.0795,10303.0
2022-08-25 12:00:00,94.28,94.38,94.03,94.16,9713.0,88.0702,88.1636,87.8366,87.9581,9713.0
2022-08-25 12:30:00,94.14,94.23,93.98,94.17,12593.0,87.9394,88.0235,87.7899,87.9674,12593.0
2022-08-25 13:00:00,94.14,94.28,94.13,94.18,10761.0,87.9394,88.0702,87.9301,87.9768,10761.0
2022-08-25 13:30:00,94.19,94.52,94.12,94.48,12085.0,87.9861,88.2944,87.9207,88.257,12085.0
2022-08-25 14:00:00,94.44,94.54,94.34,94.48,9185.0,88.2196,88.313,88.1262,88.257,9185.0
2022-08-25 14:30:00,94.52,94.54,94.2,94.31,14885.0,88.2944,88.313,87.9954,88.0982,14885.0
2022-08-25 15:00:00,94.34,94.85,94.32,94.78,12836.0,88.1262,88.6026,88.1075,88.5372,12836.0
2022-08-25 15:30:00,94.8,95.15,94.62,95.15,100865.0,88.5559,88.8829,88.3878,88.8829,100865.0
2022-08-26 09:30:00,95.82,95.82,95.21,95.53,27386.0,89.5087,89.5087,88.9389,89.2378,27386.0
2022-08-26 10:00:00,95.44,95.48,94.16,94.2,19084.0,89.1538,89.1911,87.9581,87.9954,19084.0
2022-08-26 10:30:00,94.15,94.2,93.53,93.58,29517.0,87.9487,87.9954,87.3696,87.4163,29517.0
2022-08-26 11:00:00,93.56,93.56,92.92,93.17,28712.0,87.3976,87.3976,86.7998,87.0333,28712.0
2022-08-26 11:30:00,93.14,93.34,93.08,93.22,14821.0,87.0053,87.1921,86.9492,87.08,14821.0
2022-08-26 12:00:00,93.19,93.21,92.67,92.7,10852.0,87.052,87.0707,86.5662,86.5942,10852.0
2022-08-26 12:30:00,92.72,92.72,92.48,92.54,19989.0,86.6129,86.6129,86.3887,86.4448,19989.0
2022-08-26 13:00:00,92.55,92.65,92.43,92.62,14085.0,86.4541,86.5475,86.342,86.5195,14085.0
2022-08-26 13:30:00,92.64,92.64,92.3,92.36,11064.0,86.5382,86.5382,86.2206,86.2766,11064.0
2022-08-26 14:00:00,92.39,92.49,92.22,92.3,10183.0,86.3047,86.3981,86.1459,86.2206,10183.0
2022-08-26 14:30:00,92.28,92.38,91.86,91.9,10127.0,86.2019,86.2953,85.8096,85.8469,10127.0
2022-08-26 15:00:00,91.91,92.05,91.77,92.05,19084.0,85.8563,85.9871,85.7255,85.9871,19084.0
2022-08-26 15:30:00,92.02,92.06,91.4,91.46,96709.0,85.959,85.9964,85.3799,85.4359,96709.0
2022-08-29 09:30:00,90.58,91.34,90.19,91.01,36228.0,84.6139,85.3238,84.2496,85.0156,36228.0
2022-08-29 10:00:00,90.98,91.67,90.89,91.2,24738.0,84.9875,85.6321,84.9035,85.193,24738.0
2022-08-29 10:30:00,91.2,91.27,90.6,90.75,14990.0,85.193,85.2584,84.6326,84.7727,14990.0
2022-08-29 11:00:00,90.76,90.89,90.55,90.7,18492.0,84.782,84.9035,84.5859,84.726,18492.0
2022-08-29 11:30:00,90.7,90.94,90.57,90.88,9199.0,84.726,84.9502,84.6045,84.8941,9199.0
2022-08-29 12:00:00,90.88,90.98,90.83,90.84,9550.0,84.8941,84.9875,84.8474,84.8568,9550.0
2022-08-29 12:30:00,90.8,91.08,90.73,90.95,14005.0,84.8194,85.0809,84.754,84.9595,14005.0
2022-08-29 13:00:00,90.95,91.02,90.64,90.8,14732.0,84.9595,85.0249,84.6699,84.8194,14732.0
2022-08-29 13:30:00,90.84,91.25,90.81,91.09,6975.0,84.8568,85.2397,84.8287,85.0903,6975.0
2022-08-29 14:00:00,91.0,91.08,90.76,90.76,12658.0,85.0062,85.0809,84.782,84.782,12658.0
2022-08-29 14:30:00,90.79,91.05,90.72,90.94,15115.0,84.81,85.0529,84.7447,84.9502,15115.0
2022-08-29 15:00:00,90.93,91.08,90.69,90.7,9824.0,84.9408,85.0809,84.7166,84.726,9824.0
2022-08-29 15:30:00,90.7,90.97,90.53,90.56,78881.0,84.726,84.9782,84.5672,84.5952,78881.0
2022-08-30 09:30:00,91.29,91.37,90.27,90.48,31375.0,85.2771,85.3518,84.3243,84.5205,31375.0
2022-08-30 10:00:00,90.37,90.53,89.85,89.95,47757.0,84.4177,84.5672,83.932,84.0254,47757.0
2022-08-30 10:30:00,89.91,89.97,89.01,89.57,40016.0,83.988,84.0441,83.1473,83.6704,40016.0
2022-08-30 11:00:00,89.58,89.7,89.37,89.6,20475.0,83.6797,83.7918,83.4836,83.6984,20475.0
2022-08-30 11:30:00,89.52,89.73,89.43,89.66,14597.0,83.6237,83.8199,83.5396,83.7545,14597.0
2022-08-30 12:00:00,89.62,89.95,89.58,89.71,17761.0,83.7171,84.0254,83.6797,83.8012,17761.0
2022-08-30 12:30:00,89.74,89.74,89.35,89.48,10614.0,83.8292,83.8292,83.4649,83.5863,10614.0
2022-08-30 13:00:00,89.47,89.57,89.12,89.27,13866.0,83.577,83.6704,83.25,83.3902,13866.0
2022-08-30 13:30:00,89.27,89.48,89.03,89.29,17193.0,83.3902,83.5863,83.166,83.4088,17193.0
2022-08-30 14:00:00,89.32,89.47,89.17,89.36,13797.0,83.4369,83.577,83.2967,83.4742,13797.0
2022-08-30 14:30:00,89.43,89.6,89.32,89.52,10894.0,83.5396,83.6984,83.4369,83.6237,10894.0
2022-08-30 15:00:00,89.51,90.05,89.51,89.76,14172.0,83.6144,84.1188,83.6144,83.8479,14172.0
2022-08-30 15:30:00,89.77,89.82,89.35,89.53,97308.0,83.8572,83.9039,83.4649,83.633,97308.0
2022-08-31 09:30:00,89.51,90.29,89.39,89.7,29960.0,83.6144,84.343,83.5023,83.7918,29960.0
2022-08-31 10:00:00,89.66,89.81,89.25,89.44,56265.0,83.7545,83.8946,83.3715,83.549,56265.0
2022-08-31 10:30:00,89.42,89.88,89.25,89.25,30280.0,83.5303,83.96,83.3715,83.3715,30280.0
2022-08-31 11:00:00,89.25,89.25,88.63,88.78,70454.0,83.3715,83.3715,82.7923,82.9324,70454.0
2022-08-31 11:30:00,88.78,89.43,88.6,89.36,32855.0,82.9324,83.5396,82.7643,83.4742,32855.0
2022-08-31 12:00:00,89.39,89.39,88.91,88.91,31270.0,83.5023,83.5023,83.0539,83.0539,31270.0
2022-08-31 12:30:00,88.94,89.07,88.78,88.89,23814.0,83.0819,83.2033,82.9324,83.0352,23814.0
2022-08-31 13:00:00,88.89,88.97,88.49,88.57,21334.0,83.0352,83.1099,82.6615,82.7363,21334.0
2022-08-31 13:30:00,88.53,88.68,88.33,88.6,25317.0,82.6989,82.839,82.5121,82.7643,25317.0
2022-08-31 14:00:00,88.6,88.76,88.46,88.68,23370.0,82.7643,82.9138,82.6335,82.839,23370.0
2022-08-31 14:30:00,88.67,88.67,88.33,88.57,31102.0,82.8297,82.8297,82.5121,82.7363,31102.0
2022-08-31 15:00:00,88.59,89.12,88.46,88.84,25628.0,82.755,83.25,82.6335,82.9885,25628.0
2022-08-31 15:30:00,88.81,89.05,88.47,88.48,114697.0,82.9605,83.1847,82.6429,82.6522,114697.0
2022-09-01 09:30:00,88.27,88.33,87.63,88.08,49303.0,82.456,82.5121,81.8582,82.2785,49303.0
2022-09-01 10:00:00,88.08,88.08,87.63,88.06,24308.0,82.2785,82.2785,81.8582,82.2599,24308.0
2022-09-01 10:30:00,88.05,88.34,87.89,88.24,46359.0,82.2505,82.5214,82.1011,82.428,46359.0
2022-09-01 11:00:00,88.23,88.73,88.18,88.61,23670.0,82.4187,82.8857,82.372,82.7736,23670.0
2022-09-01 11:30:00,88.59,88.95,88.59,88.73,16173.0,82.755,83.0912,82.755,82.8857,16173.0
2022-09-01 12:00:00,88.77,89.24,88.77,89.14,29153.0,82.9231,83.3621,82.9231,83.2687,29153.0
2022-09-01 12:30:00,89.09,89.26,88.83,88.93,15541.0,83.222,83.3808,82.9791,83.0726,15541.0
2022-09-01 13:00:00,88.91,89.52,88.91,89.47,24528.0,83.0539,83.6237,83.0539,83.577,24528.0
2022-09-01 13:30:00,89.46,89.46,89.02,89.1,22857.0,83.5676,83.5676,83.1566,83.2314,22857.0
2022-09-01 14:00:00,89.1,89.55,89.01,89.53,22778.0,83.2314,83.6517,83.1473,83.633,22778.0
2022-09-01 14:30:00,89.56,89.59,89.28,89.39,20240.0,83.6611,83.6891,83.3995,83.5023,20240.0
2022-09-01 15:00:00,89.34,89.51,88.97,88.98,23839.0,83.4556,83.6144,83.1099,83.1193,23839.0
2022-09-01 15:30:00,88.94,89.42,88.84,89.4,96678.0,83.0819,83.5303,82.9885,83.5116,96678.0
2022-09-02 09:30:00,90.0,90.32,89.2,89.26,28027.0,84.0721,84.371,83.3248,83.3808,28027.0
2022-09-02 10:00:00,89.24,89.8,89.01,89.75,22186.0,83.3621,83.8853,83.1473,83.8385,22186.0
2022-09-02 10:30:00,89.75,90.36,89.74,90.19,20795.0,83.8385,84.4084,83.8292,84.2496,20795.0
2022-09-02 11:00:00,90.19,90.29,89.8,90.08,57415.0,84.2496,84.343,83.8853,84.1468,57415.0
2022-09-02 11:30:00,90.09,90.17,89.87,90.12,24643.0,84.1562,84.2309,83.9506,84.1842,24643.0
2022-09-02 12:00:00,90.14,90.4,89.6,89.69,10369.0,84.2029,84.4457,83.6984,83.7825,10369.0
2022-09-02 12:30:00,89.66,89.71,89.16,89.38,11512.0,83.7545,83.8012,83.2874,83.4929,11512.0
2022-09-02 13:00:00,89.29,89.29,88.51,88.52,11904.0,83.4088,83.4088,82.6802,82.6896,11904.0
2022-09-02 13:30:00,88.51,88.79,88.36,88.43,9680.0,82.6802,82.9418,82.5401,82.6055,9680.0
2022-09-02 14:00:00,88.42,88.69,88.3,88.64,11284.0,82.5961,82.8484,82.4841,82.8017,11284.0
2022-09-02 14:30:00,88.64,88.81,88.49,88.49,10887.0,82.8017,82.9605,82.6615,82.6615,10887.0
2022-09-02 15:00:00,88.5,88.88,88.38,88.49,14410.0,82.6709,83.0258,82.5588,82.6615,14410.0
2022-09-02 15:30:00,88.46,88.64,87.97,88.52,63020.0,82.6335,82.8017,82.1758,82.6896,63020.0
2022-09-06 09:30:00,88.71,88.71,87.4,87.61,24343.0,82.867,82.867,81.6433,81.8395,24343.0
2022-09-06 10:00:00,87.69,87.69,86.73,87.45,31322.0,81.9142,81.9142,81.0175,81.69,31322.0
2022-09-06 10:30:00,87.39,87.8,87.16,87.72,36900.0,81.634,82.017,81.4191,81.9423,36900.0
2022-09-06 11:00:00,87.75,88.08,87.57,87.62,50958.0,81.9703,82.2785,81.8021,81.8488,50958.0
2022-09-06 11:30:00,87.63,88.12,87.59,88.07,20477.0,81.8582,82.3159,81.8208,82.2692,20477.0
2022-09-06 12:00:00,88.09,88.16,87.49,87.66,16269.0,82.2879,82.3533,81.7274,81.8862,16269.0
2022-09-06 12:30:00,87.67,87.93,87.6,87.87,21949.0,81.8955,82.1384,81.8302,82.0824,21949.0
2022-09-06 13:00:00,87.86,87.86,87.27,87.47,14731.0,82.073,82.073,81.5219,81.7087,14731.0
2022-09-06 13:30:00,87.44,87.63,87.27,87.46,12193.0,81.6807,81.8582,81.5219,81.6994,12193.0
2022-09-06 14:00:00,87.45,87.75,87.44,87.73,22239.0,81.69,81.9703,81.6807,81.9516,22239.0
2022-09-06 14:30:00,87.71,87.99,87.57,87.87,39976.0,81.9329,82.1945,81.8021,82.0824,39976.0
2022-09-06 15:00:00,87.84,88.03,87.65,87.86,28423.0,82.0543,82.2318,81.8769,82.073,28423.0
2022-09-06 15:30:00,87.75,88.01,87.57,87.81,84011.0,81.9703,82.2132,81.8021,82.0263,84011.0
2022-09-07 09:30:00,87.78,88.91,87.78,88.61,38754.0,81.9983,83.0539,81.9983,82.7736,38754.0
2022-09-07 10:00:00,88.59,88.74,88.05,88.36,26065.0,82.755,82.8951,82.2505,82.5401,26065.0
2022-09-07 10:30:00,88.35,88.6,88.17,88.51,23330.0,82.5308,82.7643,82.3626,82.6802,23330.0
2022-09-07 11:00:00,88.48,88.81,88.42,88.52,24177.0,82.6522,82.9605,82.5961,82.6896,24177.0
2022-09-07 11:30:00,88.49,88.89,88.49,88.75,25158.0,82.6615,83.0352,82.6615,82.9044,25158.0
2022-09-07 12:00:00,88.75,89.12,88.64,88.95,22966.0,82.9044,83.25,82.8017,83.0912,22966.0
2022-09-07 12:30:00,88.95,89.33,88.88,89.29,13750.0,83.0912,83.4462,83.0258,83.4088,13750.0
2022-09-07 13:00:00,89.27,89.64,88.98,89.45,81168.0,83.3902,83.7358,83.1193,83.5583,81168.0
2022-09-07 13:30:00,89.45,90.26,89.32,90.21,114458.0,83.5583,84.315,83.4369,84.2682,114458.0
2022-09-07 14:00:00,90.16,90.34,89.79,89.99,19706.0,84.2215,84.3897,83.8759,84.0627,19706.0
2022-09-07 14:30:00,90.08,90.68,90.08,90.68,38548.0,84.1468,84.7073,84.1468,84.7073,38548.0
2022-09-07 15:00:00,90.69,90.71,90.53,90.6,27971.0,84.7166,84.7353,84.5672,84.6326,27971.0
2022-09-07 15:30:00,90.6,90.78,90.6,90.71,92181.0,84.6326,84.8007,84.6326,84.7353,92181.0
2022-09-08 09:30:00,90.0,90.43,89.0,90.37,48244.0,84.0721,84.4738,83.1379,84.4177,48244.0
2022-09-08 10:00:00,90.44,90.44,89.46,90.13,27666.0,84.4831,84.4831,83.5676,84.1935,27666.0
2022-09-08 10:30:00,90.13,90.98,90.05,90.93,18932.0,84.1935,84.9875,84.1188,84.9408,18932.0
2022-09-08 11:00:00,90.91,91.11,90.87,91.06,21410.0,84.9221,85.109,84.8848,85.0623,21410.0
2022-09-08 11:30:00,91.09,91.18,90.82,90.85,14796.0,85.0903,85.1744,84.8381,84.8661,14796.0
2022-09-08 12:00:00,90.91,90.91,89.59,89.69,39571.0,84.9221,84.9221,83.6891,83.7825,39571.0
2022-09-08 12:30:00,89.66,90.08,89.63,89.93,53286.0,83.7545,84.1468,83.7265,84.0067,53286.0
2022-09-08 13:00:00,89.92,90.36,89.7,90.31,25397.0,83.9973,84.4084,83.7918,84.3617,25397.0
2022-09-08 13:30:00,90.32,90.41,90.13,90.35,27141.0,84.371,84.4551,84.1935,84.399,27141.0
2022-09-08 14:00:00,90.33,90.44,90.05,90.05,41041.0,84.3803,84.4831,84.1188,84.1188,41041.0
2022-09-08 14:30:00,90.09,90.3,89.76,89.81,29613.0,84.1562,84.3523,83.8479,83.8946,29613.0
2022-09-08 15:00:00,89.81,89.96,89.67,89.76,39182.0,83.8946,84.0347,83.7638,83.8479,39182.0
2022-09-08 15:30:00,89.74,89.94,89.28,89.92,132693.0,83.8292,84.016,83.3995,83.9973,132693.0
2022-09-09 09:30:00,90.3,90.64,90.03,90.23,40150.0,84.3523,84.6699,84.1001,84.2869,40150.0
2022-09-09 10:00:00,90.24,90.75,90.23,90.55,34206.0,84.2963,84.7727,84.2869,84.5859,34206.0
2022-09-09 10:30:00,90.62,91.14,90.62,91.0,15665.0,84.6512,85.137,84.6512,85.0062,15665.0
2022-09-09 11:00:00,91.04,91.04,90.71,90.88,15656.0,85.0436,85.0436,84.7353,84.8941,15656.0
2022-09-09 11:30:00,90.86,91.01,90.75,90.97,25741.0,84.8754,85.0156,84.7727,84.9782,25741.0
2022-09-09 12:00:00,90.96,91.01,90.7,90.78,31167.0,84.9688,85.0156,84.726,84.8007,31167.0
2022-09-09 12:30:00,90.77,90.87,90.51,90.81,23342.0,84.7914,84.8848,84.5485,84.8287,23342.0
2022-09-09 13:00:00,90.81,91.28,90.74,91.0,82672.0,84.8287,85.2678,84.7633,85.0062,82672.0
2022-09-09 13:30:00,91.03,91.13,90.89,91.03,26483.0,85.0342,85.1277,84.9035,85.0342,26483.0
2022-09-09 14:00:00,91.04,91.23,90.97,91.19,24287.0,85.0436,85.2211,84.9782,85.1837,24287.0
2022-09-09 14:30:00,91.15,91.18,90.94,91.04,21737.0,85.1463,85.1744,84.9502,85.0436,21737.0
2022-09-09 15:00:00,91.06,91.2,90.94,90.98,33657.0,85.0623,85.193,84.9502,84.9875,33657.0
2022-09-09 15:30:00,90.99,91.08,90.81,90.84,69072.0,84.9969,85.0809,84.8287,84.8568,69072.0
2022-09-12 09:30:00,91.55,93.42,91.35,93.38,65234.0,85.52,87.2668,85.3332,87.2295,65234.0
2022-09-12 10:00:00,93.45,93.51,92.74,92.82,48846.0,87.2948,87.3509,86.6316,86.7063,48846.0
2022-09-12 10:30:00,92.83,93.5,92.82,93.26,58629.0,86.7157,87.3415,86.7063,87.1174,58629.0
2022-09-12 11:00:00,93.28,93.64,93.05,93.63,36403.0,87.136,87.4723,86.9212,87.463,36403.0
2022-09-12 11:30:00,93.63,93.65,92.85,92.94,24307.0,87.463,87.4817,86.7344,86.8184,24307.0
2022-09-12 12:00:00,92.97,93.06,92.62,92.99,17018.0,86.8465,86.9305,86.5195,86.8651,17018.0
2022-09-12 12:30:00,93.0,93.27,92.98,93.22,17784.0,86.8745,87.1267,86.8558,87.08,17784.0
2022-09-12 13:00:00,93.22,93.28,93.05,93.21,16227.0,87.08,87.136,86.9212,87.0707,16227.0
2022-09-12 13:30:00,93.22,93.28,92.99,93.22,15596.0,87.08,87.136,86.8651,87.08,15596.0
2022-09-12 14:00:00,93.21,93.21,92.74,92.79,25744.0,87.0707,87.0707,86.6316,86.6783,25744.0
2022-09-12 14:30:00,92.78,93.03,92.71,92.89,21442.0,86.669,86.9025,86.6036,86.7717,21442.0
2022-09-12 15:00:00,92.88,93.13,92.8,92.92,64781.0,86.7624,86.9959,86.6877,86.7998,64781.0
2022-09-12 15:30:00,92.91,93.0,92.74,92.99,132114.0,86.7904,86.8745,86.6316,86.8651,132114.0
2022-09-13 09:30:00,90.18,90.89,90.18,90.51,41918.0,84.2402,84.9035,84.2402,84.5485,41918.0
2022-09-13 10:00:00,90.41,90.55,90.08,90.42,18670.0,84.4551,84.5859,84.1468,84.4644,18670.0
2022-09-13 10:30:00,90.42,90.55,89.86,90.13,21353.0,84.4644,84.5859,83.9413,84.1935,21353.0
2022-09-13 11:00:00,90.12,90.51,90.02,90.48,45672.0,84.1842,84.5485,84.0908,84.5205,45672.0
2022-09-13 11:30:00,90.51,90.61,90.25,90.53,37294.0,84.5485,84.6419,84.3056,84.5672,37294.0
2022-09-13 12:00:00,90.54,90.55,90.19,90.22,57714.0,84.5765,84.5859,84.2496,84.2776,57714.0
2022-09-13 12:30:00,90.18,90.37,90.0,90.0,41407.0,84.2402,84.4177,84.0721,84.0721,41407.0
2022-09-13 13:00:00,90.0,90.31,89.76,90.29,34027.0,84.0721,84.3617,83.8479,84.343,34027.0
2022-09-13 13:30:00,90.27,90.27,89.86,89.88,48603.0,84.3243,84.3243,83.9413,83.96,48603.0
2022-09-13 14:00:00,89.9,89.95,89.71,89.75,29538.0,83.9787,84.0254,83.8012,83.8385,29538.0
2022-09-13 14:30:00,89.72,89.75,89.11,89.17,29403.0,83.8105,83.8385,83.2407,83.2967,29403.0
2022-09-13 15:00:00,89.19,89.22,88.86,88.88,47058.0,83.3154,83.3435,83.0072,83.0258,47058.0
2022-09-13 15:30:00,88.84,89.01,88.47,88.79,213855.0,82.9885,83.1473,82.6429,82.9418,213855.0
2022-09-14 09:30:00,88.17,88.4,87.6,88.15,37448.0,83.0431,83.2598,82.5063,83.0243,37448.0
2022-09-14 10:00:00,88.15,88.21,87.55,87.55,30380.0,83.0243,83.0808,82.4592,82.4592,30380.0
2022-09-14 10:30:00,87.59,88.71,87.53,88.71,23891.0,82.4969,83.5517,82.4404,83.5517,23891.0
2022-09-14 11:00:00,88.73,88.96,88.48,88.54,22379.0,83.5706,83.7872,83.3351,83.3916,22379.0
2022-09-14 11:30:00,88.5,88.85,88.49,88.6,19050.0,83.354,83.6836,83.3445,83.4481,19050.0
2022-09-14 12:00:00,88.59,88.7,88.46,88.53,15120.0,83.4387,83.5423,83.3163,83.3822,15120.0
2022-09-14 12:30:00,88.58,88.9,88.4,88.8,16344.0,83.4293,83.7307,83.2598,83.6365,16344.0
2022-09-14 13:00:00,88.79,88.92,88.63,88.74,17032.0,83.6271,83.7495,83.4764,83.58,17032.0
2022-09-14 13:30:00,88.78,88.83,88.16,88.35,18783.0,83.6177,83.6648,83.0337,83.2127,18783.0
2022-09-14 14:00:00,88.37,88.41,88.07,88.33,23149.0,83.2315,83.2692,82.949,83.1938,23149.0
2022-09-14 14:30:00,88.3,88.37,88.06,88.1,19020.0,83.1656,83.2315,82.9395,82.9772,19020.0
2022-09-14 15:00:00,88.1,88.24,87.79,87.9,29529.0,82.9772,83.1091,82.6852,82.7888,29529.0
2022-09-14 15:30:00,87.89,88.51,87.67,88.36,114123.0,82.7794,83.3634,82.5722,83.2221,114123.0
2022-09-15 09:30:00,88.18,89.26,88.08,88.87,41138.0,83.0526,84.0698,82.9584,83.7024,41138.0
2022-09-15 10:00:00,88.9,89.01,88.13,88.24,25106.0,83.7307,83.8343,83.0055,83.1091,25106.0
2022-09-15 10:30:00,88.24,88.6,87.95,88.01,24947.0,83.1091,83.4481,82.8359,82.8924,24947.0
2022-09-15 11:00:00,87.96,88.03,87.34,88.0,24404.0,82.8454,82.9113,82.2614,82.883,24404.0
2022-09-15 11:30:00,88.01,88.21,87.7,87.8,14466.0,82.8924,83.0808,82.6005,82.6947,14466.0
2022-09-15 12:00:00,87.85,87.94,87.66,87.69,12466.0,82.7418,82.8265,82.5628,82.5911,12466.0
2022-09-15 12:30:00,87.72,87.9,87.68,87.83,12969.0,82.6193,82.7888,82.5816,82.7229,12969.0
2022-09-15 13:00:00,87.85,88.45,87.85,88.36,19657.0,82.7418,83.3069,82.7418,83.2221,19657.0
2022-09-15 13:30:00,88.34,88.37,87.94,87.98,23362.0,83.2033,83.2315,82.8265,82.8642,23362.0
2022-09-15 14:00:00,87.97,87.97,87.54,87.95,16448.0,82.8548,82.8548,82.4498,82.8359,16448.0
2022-09-15 14:30:00,87.91,88.02,87.54,87.58,20031.0,82.7983,82.9019,82.4498,82.4874,20031.0
2022-09-15 15:00:00,87.56,87.63,86.85,86.92,41115.0,82.4686,82.5345,81.7999,81.8658,41115.0
2022-09-15 15:30:00,86.9,87.08,86.77,86.96,126606.0,81.847,82.0165,81.7245,81.9035,126606.0
2022-09-16 09:30:00,86.26,86.32,85.58,85.74,141240.0,81.2442,81.3007,80.6037,80.7544,141240.0
2022-09-16 10:00:00,85.86,86.35,85.68,86.07,21443.0,80.8675,81.329,80.6979,81.0653,21443.0
2022-09-16 10:30:00,86.06,86.52,86.06,86.13,28898.0,81.0558,81.4891,81.0558,81.1218,28898.0
2022-09-16 11:00:00,86.14,86.5,86.11,86.29,31353.0,81.1312,81.4702,81.1029,81.2725,31353.0
2022-09-16 11:30:00,86.3,86.53,86.09,86.53,22767.0,81.2819,81.4985,81.0841,81.4985,22767.0
2022-09-16 12:00:00,86.5,86.55,85.92,86.02,26984.0,81.4702,81.5173,80.924,81.0182,26984.0
2022-09-16 12:30:00,86.01,86.45,85.94,86.29,24106.0,81.0087,81.4232,80.9428,81.2725,24106.0
2022-09-16 13:00:00,86.22,86.29,85.99,86.0,27654.0,81.2065,81.2725,80.9899,80.9993,27654.0
2022-09-16 13:30:00,86.0,86.22,85.77,85.84,33200.0,80.9993,81.2065,80.7827,80.8486,33200.0
2022-09-16 14:00:00,85.86,86.01,85.63,85.94,33359.0,80.8675,81.0087,80.6508,80.9428,33359.0
2022-09-16 14:30:00,85.91,86.14,85.68,86.09,50665.0,80.9146,81.1312,80.6979,81.0841,50665.0
2022-09-16 15:00:00,86.13,86.32,85.96,86.19,60731.0,81.1218,81.3007,80.9616,81.1783,60731.0
2022-09-16 15:30:00,86.19,86.4,85.65,85.74,305519.0,81.1783,81.3761,80.6697,80.7544,305519.0
2022-09-19 09:30:00,85.28,86.5,85.24,86.33,37439.0,80.3212,81.4702,80.2835,81.3101,37439.0
2022-09-19 10:00:00,86.37,86.55,86.02,86.23,21359.0,81.3478,81.5173,81.0182,81.2159,21359.0
2022-09-19 10:30:00,86.2,86.66,86.01,86.31,20518.0,81.1877,81.6209,81.0087,81.2913,20518.0
2022-09-19 11:00:00,86.32,86.67,86.31,86.32,24207.0,81.3007,81.6304,81.2913,81.3007,24207.0
2022-09-19 11:30:00,86.28,86.44,86.13,86.29,16158.0,81.263,81.4137,81.1218,81.2725,16158.0
2022-09-19 12:00:00,86.29,86.45,86.17,86.23,16228.0,81.2725,81.4232,81.1594,81.2159,16228.0
2022-09-19 12:30:00,86.22,86.75,86.22,86.68,28904.0,81.2065,81.7057,81.2065,81.6398,28904.0
2022-09-19 13:00:00,86.72,86.91,86.57,86.91,25919.0,81.6775,81.8564,81.5362,81.8564,25919.0
2022-09-19 13:30:00,86.91,86.91,86.54,86.59,30445.0,81.8564,81.8564,81.5079,81.555,30445.0
2022-09-19 14:00:00,86.63,86.7,86.25,86.36,22978.0,81.5927,81.6586,81.2348,81.3384,22978.0
2022-09-19 14:30:00,86.38,86.55,86.36,86.51,18521.0,81.3572,81.5173,81.3384,81.4797,18521.0
2022-09-19 15:00:00,86.57,87.1,86.57,87.03,63366.0,81.5362,82.0354,81.5362,81.9694,63366.0
2022-09-19 15:30:00,87.05,87.36,87.01,87.35,130345.0,81.9883,82.2802,81.9506,82.2708,130345.0
2022-09-20 09:30:00,86.29,86.44,85.54,85.92,30754.0,81.2725,81.4137,80.5661,80.924,30754.0
2022-09-20 10:00:00,85.98,86.17,85.73,86.04,26596.0,80.9805,81.1594,80.745,81.037,26596.0
2022-09-20 10:30:00,86.0,86.03,85.36,85.51,74177.0,80.9993,81.0276,80.3965,80.5378,74177.0
2022-09-20 11:00:00,85.5,85.6,85.35,85.52,78493.0,80.5284,80.6226,80.3871,80.5472,78493.0
2022-09-20 11:30:00,85.52,85.53,85.26,85.32,65104.0,80.5472,80.5567,80.3024,80.3589,65104.0
2022-09-20 12:00:00,85.34,85.55,85.18,85.19,51144.0,80.3777,80.5755,80.227,80.2364,51144.0
2022-09-20 12:30:00,85.19,85.19,84.79,84.99,31065.0,80.2364,80.2364,79.8597,80.0481,31065.0
2022-09-20 13:00:00,84.99,85.01,84.57,84.58,19480.0,80.0481,80.0669,79.6525,79.6619,19480.0
2022-09-20 13:30:00,84.58,85.16,84.44,84.94,64978.0,79.6619,80.2082,79.53,80.001,64978.0
2022-09-20 14:00:00,84.91,85.33,84.85,85.18,25064.0,79.9727,80.3683,79.9162,80.227,25064.0
2022-09-20 14:30:00,85.16,85.47,84.99,85.38,25432.0,80.2082,80.5001,80.0481,80.4154,25432.0
2022-09-20 15:00:00,85.38,85.63,85.3,85.54,25818.0,80.4154,80.6508,80.34,80.5661,25818.0
2022-09-20 15:30:00,85.52,85.77,85.38,85.46,115897.0,80.5472,80.7827,80.4154,80.4907,115897.0
2022-09-21 09:30:00,85.71,86.68,85.44,86.42,37198.0,80.7262,81.6398,80.4719,81.3949,37198.0
2022-09-21 10:00:00,86.46,86.97,86.38,86.75,62034.0,81.4326,81.9129,81.3572,81.7057,62034.0
2022-09-21 10:30:00,86.63,86.8,86.4,86.6,36884.0,81.5927,81.7528,81.3761,81.5644,36884.0
2022-09-21 11:00:00,86.66,86.66,86.32,86.42,34214.0,81.6209,81.6209,81.3007,81.3949,34214.0
2022-09-21 11:30:00,86.45,86.51,86.3,86.41,24876.0,81.4232,81.4797,81.2819,81.3855,24876.0
2022-09-21 12:00:00,86.38,86.67,86.36,86.59,21165.0,81.3572,81.6304,81.3384,81.555,21165.0
2022-09-21 12:30:00,86.58,86.79,86.35,86.39,19816.0,81.5456,81.7434,81.329,81.3666,19816.0
2022-09-21 13:00:00,86.38,86.46,86.2,86.31,25665.0,81.3572,81.4326,81.1877,81.2913,25665.0
2022-09-21 13:30:00,86.3,86.58,86.29,86.57,22581.0,81.2819,81.5456,81.2725,81.5362,22581.0
2022-09-21 14:00:00,86.51,86.51,85.49,85.69,57028.0,81.4797,81.4797,80.519,80.7073,57028.0
2022-09-21 14:30:00,85.63,87.29,85.56,86.79,28099.0,80.6508,82.2143,80.5849,81.7434,28099.0
2022-09-21 15:00:00,86.86,87.1,85.38,85.38,35034.0,81.8093,82.0354,80.4154,80.4154,35034.0
2022-09-21 15:30:00,85.28,85.3,84.37,84.42,120458.0,80.3212,80.34,79.4641,79.5112,120458.0
2022-09-22 09:30:00,83.94,83.99,83.12,83.22,44050.0,79.0591,79.1062,78.2868,78.381,44050.0
2022-09-22 10:00:00,83.15,83.5,83.02,83.3,19512.0,78.315,78.6447,78.1926,78.4563,19512.0
2022-09-22 10:30:00,83.29,83.49,82.85,82.86,45115.0,78.4469,78.6353,78.0325,78.0419,45115.0
2022-09-22 11:00:00,82.9,83.15,82.85,83.05,16873.0,78.0796,78.315,78.0325,78.2209,16873.0
2022-09-22 11:30:00,83.01,83.16,82.75,82.76,12744.0,78.1832,78.3245,77.9383,77.9477,12744.0
2022-09-22 12:00:00,82.8,83.1,82.7,82.92,20173.0,77.9854,78.268,77.8912,78.0984,20173.0
2022-09-22 12:30:00,82.9,83.36,82.8,83.19,30104.0,78.0796,78.5128,77.9854,78.3527,30104.0
2022-09-22 13:00:00,83.16,83.23,82.93,83.23,15700.0,78.3245,78.3904,78.1078,78.3904,15700.0
2022-09-22 13:30:00,83.24,83.3,83.08,83.25,13440.0,78.3998,78.4563,78.2491,78.4092,13440.0
2022-09-22 14:00:00,83.27,83.27,82.9,83.01,14202.0,78.4281,78.4281,78.0796,78.1832,14202.0
2022-09-22 14:30:00,83.0,83.4,82.96,83.34,29960.0,78.1738,78.5505,78.1361,78.494,29960.0
2022-09-22 15:00:00,83.42,83.81,83.3,83.37,25591.0,78.5693,78.9367,78.4563,78.5223,25591.0
2022-09-22 15:30:00,83.36,83.71,82.93,82.93,77373.0,78.5128,78.8425,78.1078,78.1078,77373.0
2022-09-23 09:30:00,82.31,82.36,81.58,81.62,48369.0,77.5239,77.571,76.8363,76.874,48369.0
2022-09-23 10:00:00,81.59,81.66,81.32,81.65,27042.0,76.8458,76.9117,76.5915,76.9023,27042.0
2022-09-23 10:30:00,81.63,81.65,81.31,81.47,25338.0,76.8834,76.9023,76.582,76.7327,25338.0
2022-09-23 11:00:00,81.45,82.18,81.4,81.95,35502.0,76.7139,77.4014,76.6668,77.1848,35502.0
2022-09-23 11:30:00,81.93,82.01,81.49,81.71,21755.0,77.166,77.2413,76.7516,76.9588,21755.0
2022-09-23 12:00:00,81.68,81.79,81.54,81.55,17729.0,76.9305,77.0341,76.7987,76.8081,17729.0
2022-09-23 12:30:00,81.58,81.79,81.26,81.69,46137.0,76.8363,77.0341,76.5349,76.9399,46137.0
2022-09-23 13:00:00,81.71,81.94,81.59,81.59,30785.0,76.9588,77.1754,76.8458,76.8458,30785.0
2022-09-23 13:30:00,81.68,81.78,81.57,81.75,25322.0,76.9305,77.0247,76.8269,76.9964,25322.0
2022-09-23 14:00:00,81.7,81.81,81.42,81.66,64084.0,76.9494,77.053,76.6856,76.9117,64084.0
2022-09-23 14:30:00,81.64,81.67,81.5,81.58,50931.0,76.8928,76.9211,76.761,76.8363,50931.0
2022-09-23 15:00:00,81.58,82.56,81.58,82.29,55397.0,76.8363,77.7593,76.8363,77.505,55397.0
2022-09-23 15:30:00,82.29,82.81,82.29,82.76,128762.0,77.505,77.9948,77.505,77.9477,128762.0
2022-09-26 09:30:00,82.53,83.77,82.53,83.38,38067.0,77.7311,78.899,77.7311,78.5317,38067.0
2022-09-26 10:00:00,83.4,83.76,83.22,83.47,16031.0,78.5505,78.8896,78.381,78.6164,16031.0
2022-09-26 10:30:00,83.42,83.49,83.0,83.07,19442.0,78.5693,78.6353,78.1738,78.2397,19442.0
2022-09-26 11:00:00,83.06,83.13,82.79,82.83,24593.0,78.2303,78.2962,77.976,78.0137,24593.0
2022-09-26 11:30:00,82.84,83.02,82.73,82.95,19478.0,78.0231,78.1926,77.9195,78.1267,19478.0
2022-09-26 12:00:00,82.93,82.93,82.5,82.61,23603.0,78.1078,78.1078,77.7028,77.8064,23603.0
2022-09-26 12:30:00,82.68,82.88,82.48,82.86,23419.0,77.8724,78.0607,77.684,78.0419,23419.0
2022-09-26 13:00:00,82.86,82.86,82.2,82.32,20663.0,78.0419,78.0419,77.4203,77.5333,20663.0
2022-09-26 13:30:00,82.33,82.76,82.33,82.39,32672.0,77.5427,77.9477,77.5427,77.5992,32672.0
2022-09-26 14:00:00,82.38,82.79,82.38,82.47,30908.0,77.5898,77.976,77.5898,77.6746,30908.0
2022-09-26 14:30:00,82.45,82.88,82.36,82.79,27000.0,77.6557,78.0607,77.571,77.976,27000.0
2022-09-26 15:00:00,82.8,82.93,82.56,82.71,29188.0,77.9854,78.1078,77.7593,77.9006,29188.0
2022-09-26 15:30:00,82.67,83.0,82.29,82.37,147956.0,77.863,78.1738,77.505,77.5804,147956.0
2022-09-27 09:30:00,83.47,83.62,82.79,83.0,24105.0,78.6164,78.7577,77.976,78.1738,24105.0
2022-09-27 10:00:00,83.03,83.1,82.23,82.47,21053.0,78.202,78.268,77.4485,77.6746,21053.0
2022-09-27 10:30:00,82.52,83.09,82.51,83.02,16394.0,77.7217,78.2585,77.7123,78.1926,16394.0
2022-09-27 11:00:00,83.01,83.07,82.35,82.49,24083.0,78.1832,78.2397,77.5616,77.6934,24083.0
2022-09-27 11:30:00,82.48,82.63,82.19,82.19,14930.0,77.684,77.8253,77.4109,77.4109,14930.0
2022-09-27 12:00:00,82.2,82.2,81.44,81.57,24588.0,77.4203,77.4203,76.7045,76.8269,24588.0
2022-09-27 12:30:00,81.54,81.68,81.32,81.54,21214.0,76.7987,76.9305,76.5915,76.7987,21214.0
2022-09-27 13:00:00,81.56,81.56,81.2,81.22,27644.0,76.8175,76.8175,76.4784,76.4973,27644.0
2022-09-27 13:30:00,81.14,81.3,81.05,81.15,24088.0,76.4219,76.5726,76.3372,76.4313,24088.0
2022-09-27 14:00:00,81.14,81.37,81.0,81.22,19082.0,76.4219,76.6385,76.2901,76.4973,19082.0
2022-09-27 14:30:00,81.25,81.85,81.17,81.77,29751.0,76.5255,77.0906,76.4502,77.0153,29751.0
2022-09-27 15:00:00,81.75,81.95,81.69,81.77,38056.0,76.9964,77.1848,76.9399,77.0153,38056.0
2022-09-27 15:30:00,81.79,81.88,81.52,81.68,137863.0,77.0341,77.1189,76.7798,76.9305,137863.0
2022-09-28 09:30:00,82.21,82.73,82.09,82.67,28722.0,77.4297,77.9195,77.3167,77.863,28722.0
2022-09-28 10:00:00,82.67,82.97,82.38,82.84,23666.0,77.863,78.1455,77.5898,78.0231,23666.0
2022-09-28 10:30:00,82.98,83.0,82.59,82.68,25114.0,78.1549,78.1738,77.7876,77.8724,25114.0
2022-09-28 11:00:00,82.73,83.55,82.63,83.27,50487.0,77.9195,78.6918,77.8253,78.4281,50487.0
2022-09-28 11:30:00,83.26,83.89,83.13,83.86,48412.0,78.4186,79.012,78.2962,78.9838,48412.0
2022-09-28 12:00:00,83.91,84.01,83.73,83.81,40361.0,79.0309,79.125,78.8613,78.9367,40361.0
2022-09-28 12:30:00,83.77,83.86,83.52,83.81,36915.0,78.899,78.9838,78.6635,78.9367,36915.0
2022-09-28 13:00:00,83.81,84.13,83.66,83.89,19718.0,78.9367,79.2381,78.7954,79.012,19718.0
2022-09-28 13:30:00,83.83,83.95,83.64,83.87,15473.0,78.9555,79.0685,78.7766,78.9932,15473.0
2022-09-28 14:00:00,83.87,83.91,83.66,83.7,18439.0,78.9932,79.0309,78.7954,78.8331,18439.0
2022-09-28 14:30:00,83.71,83.97,83.7,83.87,18285.0,78.8425,79.0874,78.8331,78.9932,18285.0
2022-09-28 15:00:00,83.86,84.13,83.86,84.06,35363.0,78.9838,79.2381,78.9838,79.1721,35363.0
2022-09-28 15:30:00,84.07,84.44,83.78,83.88,170417.0,79.1815,79.53,78.9084,79.0026,170417.0
2022-09-29 09:30:00,82.9,82.9,82.32,82.71,33590.0,78.0796,78.0796,77.5333,77.9006,33590.0
2022-09-29 10:00:00,82.69,82.69,82.13,82.13,16190.0,77.8818,77.8818,77.3544,77.3544,16190.0
2022-09-29 10:30:00,82.12,82.53,81.8,82.43,17842.0,77.3449,77.7311,77.0435,77.6369,17842.0
2022-09-29 11:00:00,82.41,82.78,82.36,82.6,23644.0,77.6181,77.9666,77.571,77.797,23644.0
2022-09-29 11:30:00,82.57,82.77,82.47,82.68,13771.0,77.7688,77.9571,77.6746,77.8724,13771.0
2022-09-29 12:00:00,82.67,82.71,82.46,82.54,25212.0,77.863,77.9006,77.6652,77.7405,25212.0
2022-09-29 12:30:00,82.53,82.63,82.38,82.4,13660.0,77.7311,77.8253,77.5898,77.6087,13660.0
2022-09-29 13:00:00,82.4,82.5,82.29,82.34,23620.0,77.6087,77.7028,77.505,77.5521,23620.0
2022-09-29 13:30:00,82.32,82.36,81.65,81.65,35438.0,77.5333,77.571,76.9023,76.9023,35438.0
2022-09-29 14:00:00,81.6,81.77,81.51,81.68,18874.0,76.8552,77.0153,76.7704,76.9305,18874.0
2022-09-29 14:30:00,81.69,81.9,81.47,81.48,23634.0,76.9399,77.1377,76.7327,76.7421,23634.0
2022-09-29 15:00:00,81.49,81.82,81.46,81.59,27257.0,76.7516,77.0624,76.7233,76.8458,27257.0
2022-09-29 15:30:00,81.59,82.05,81.59,81.78,85021.0,76.8458,77.279,76.8458,77.0247,85021.0
2022-09-30 09:30:00,81.59,81.96,80.74,81.82,42352.0,76.8458,77.1942,76.0452,77.0624,42352.0
2022-09-30 10:00:00,81.8,81.94,81.31,81.61,20912.0,77.0435,77.1754,76.582,76.8646,20912.0
2022-09-30 10:30:00,81.66,82.41,81.65,82.36,14824.0,76.9117,77.6181,76.9023,77.571,14824.0
2022-09-30 11:00:00,82.45,82.66,82.29,82.48,14678.0,77.6557,77.8535,77.505,77.684,14678.0
2022-09-30 11:30:00,82.47,82.51,81.88,81.96,15466.0,77.6746,77.7123,77.1189,77.1942,15466.0
2022-09-30 12:00:00,81.95,81.95,81.47,81.55,20296.0,77.1848,77.1848,76.7327,76.8081,20296.0
2022-09-30 12:30:00,81.56,82.09,81.53,82.0,22528.0,76.8175,77.3167,76.7892,77.2319,22528.0
2022-09-30 13:00:00,81.98,81.98,81.77,81.94,10804.0,77.2131,77.2131,77.0153,77.1754,10804.0
2022-09-30 13:30:00,81.96,82.04,81.55,81.55,23991.0,77.1942,77.2696,76.8081,76.8081,23991.0
2022-09-30 14:00:00,81.5,81.69,81.35,81.42,14645.0,76.761,76.9399,76.6197,76.6856,14645.0
2022-09-30 14:30:00,81.43,81.54,80.94,80.97,22843.0,76.6951,76.7987,76.2335,76.2618,22843.0
2022-09-30 15:00:00,80.94,81.23,80.65,80.93,29109.0,76.2335,76.5067,75.9604,76.2241,29109.0
2022-09-30 15:30:00,80.94,81.11,80.22,80.36,108613.0,76.2335,76.3937,75.5554,75.6873,108613.0
2022-10-03 09:30:00,80.95,81.62,80.4,81.26,73271.0,76.243,76.874,75.7249,76.5349,73271.0
2022-10-03 10:00:00,81.36,82.43,81.34,82.34,30761.0,76.6291,77.6369,76.6103,77.5521,30761.0
2022-10-03 10:30:00,82.3,82.44,81.95,82.17,37963.0,77.5145,77.6463,77.1848,77.392,37963.0
2022-10-03 11:00:00,82.2,82.53,82.2,82.33,23781.0,77.4203,77.7311,77.4203,77.5427,23781.0
2022-10-03 11:30:00,82.33,82.4,82.0,82.1,27173.0,77.5427,77.6087,77.2319,77.3261,27173.0
2022-10-03 12:00:00,82.16,82.37,81.98,82.04,26963.0,77.3826,77.5804,77.2131,77.2696,26963.0
2022-10-03 12:30:00,82.03,82.13,81.8,81.97,28919.0,77.2602,77.3544,77.0435,77.2037,28919.0
2022-10-03 13:00:00,81.98,82.34,81.93,82.28,27319.0,77.2131,77.5521,77.166,77.4956,27319.0
2022-10-03 13:30:00,82.31,82.48,82.29,82.34,18942.0,77.5239,77.684,77.505,77.5521,18942.0
2022-10-03 14:00:00,82.34,82.71,82.31,82.71,34215.0,77.5521,77.9006,77.5239,77.9006,34215.0
2022-10-03 14:30:00,82.75,82.97,82.66,82.93,31843.0,77.9383,78.1455,77.8535,78.1078,31843.0
2022-10-03 15:00:00,82.91,82.91,82.63,82.75,34680.0,78.089,78.089,77.8253,77.9383,34680.0
2022-10-03 15:30:00,82.74,82.77,82.22,82.4,92899.0,77.9289,77.9571,77.4391,77.6087,92899.0
2022-10-04 09:30:00,83.58,84.09,83.57,84.0,42889.0,78.72,79.2004,78.7106,79.1156,42889.0
2022-10-04 10:00:00,84.04,84.35,83.8,83.92,23969.0,79.1533,79.4453,78.9272,79.0403,23969.0
2022-10-04 10:30:00,83.96,84.18,83.84,84.02,22945.0,79.0779,79.2852,78.9649,79.1345,22945.0
2022-10-04 11:00:00,84.01,84.16,83.84,83.85,31511.0,79.125,79.2663,78.9649,78.9743,31511.0
2022-10-04 11:30:00,83.86,83.91,83.18,83.41,70147.0,78.9838,79.0309,78.3433,78.5599,70147.0
2022-10-04 12:00:00,83.42,83.44,83.19,83.25,44193.0,78.5693,78.5882,78.3527,78.4092,44193.0
2022-10-04 12:30:00,83.28,83.58,83.28,83.43,26882.0,78.4375,78.72,78.4375,78.5788,26882.0
2022-10-04 13:00:00,83.44,83.51,82.8,82.89,31822.0,78.5882,78.6541,77.9854,78.0702,31822.0
2022-10-04 13:30:00,82.9,83.07,82.76,83.02,40989.0,78.0796,78.2397,77.9477,78.1926,40989.0
2022-10-04 14:00:00,83.04,83.16,82.98,83.02,33503.0,78.2114,78.3245,78.1549,78.1926,33503.0
2022-10-04 14:30:00,83.03,83.32,83.01,83.31,28669.0,78.202,78.4752,78.1832,78.4657,28669.0
2022-10-04 15:00:00,83.29,83.36,82.85,83.2,64800.0,78.4469,78.5128,78.0325,78.3621,64800.0
2022-10-04 15:30:00,83.2,83.49,83.05,83.46,159990.0,78.3621,78.6353,78.2209,78.607,159990.0
2022-10-05 09:30:00,82.23,83.03,82.08,82.88,27108.0,77.4485,78.202,77.3073,78.0607,27108.0
2022-10-05 10:00:00,82.85,82.88,82.5,82.53,21526.0,78.0325,78.0607,77.7028,77.7311,21526.0
2022-10-05 10:30:00,82.49,82.59,82.03,82.13,73596.0,77.6934,77.7876,77.2602,77.3544,73596.0
2022-10-05 11:00:00,82.1,82.39,82.06,82.33,20337.0,77.3261,77.5992,77.2884,77.5427,20337.0
2022-10-05 11:30:00,82.31,82.62,82.3,82.59,14837.0,77.5239,77.8159,77.5145,77.7876,14837.0
2022-10-05 12:00:00,82.6,82.9,82.44,82.78,10820.0,77.797,78.0796,77.6463,77.9666,10820.0
2022-10-05 12:30:00,82.8,83.08,82.67,83.03,13636.0,77.9854,78.2491,77.863,78.202,13636.0
2022-10-05 13:00:00,83.02,83.5,83.02,83.37,19362.0,78.1926,78.6447,78.1926,78.5223,19362.0
2022-10-05 13:30:00,83.36,83.36,83.1,83.1,11136.0,78.5128,78.5128,78.268,78.268,11136.0
2022-10-05 14:00:00,83.12,83.29,83.09,83.27,18046.0,78.2868,78.4469,78.2585,78.4281,18046.0
2022-10-05 14:30:00,83.28,83.49,83.22,83.44,10168.0,78.4375,78.6353,78.381,78.5882,10168.0
2022-10-05 15:00:00,83.49,83.76,83.49,83.56,19383.0,78.6353,78.8896,78.6353,78.7012,19383.0
2022-10-05 15:30:00,83.54,83.6,83.0,83.14,102744.0,78.6824,78.7389,78.1738,78.3056,102744.0
2022-10-06 09:30:00,83.0,83.49,82.83,83.11,26241.0,78.1738,78.6353,78.0137,78.2774,26241.0
2022-10-06 10:00:00,83.06,83.07,82.66,82.7,17686.0,78.2303,78.2397,77.8535,77.8912,17686.0
2022-10-06 10:30:00,82.68,83.52,82.64,83.46,35497.0,77.8724,78.6635,77.8347,78.607,35497.0
2022-10-06 11:00:00,83.45,83.83,83.3,83.75,20552.0,78.5976,78.9555,78.4563,78.8802,20552.0
2022-10-06 11:30:00,83.73,83.83,83.41,83.42,20293.0,78.8613,78.9555,78.5599,78.5693,20293.0
2022-10-06 12:00:00,83.4,83.42,83.0,83.28,19662.0,78.5505,78.5693,78.1738,78.4375,19662.0
2022-10-06 12:30:00,83.23,83.63,83.2,83.4,26539.0,78.3904,78.7671,78.3621,78.5505,26539.0
2022-10-06 13:00:00,83.4,83.44,82.95,83.06,28401.0,78.5505,78.5882,78.1267,78.2303,28401.0
2022-10-06 13:30:00,83.08,83.1,82.69,82.78,27772.0,78.2491,78.268,77.8818,77.9666,27772.0
2022-10-06 14:00:00,82.76,82.78,82.47,82.53,31738.0,77.9477,77.9666,77.6746,77.7311,31738.0
2022-10-06 14:30:00,82.56,82.72,82.32,82.4,29368.0,77.7593,77.91,77.5333,77.6087,29368.0
2022-10-06 15:00:00,82.38,82.79,82.34,82.77,40708.0,77.5898,77.976,77.5521,77.9571,40708.0
2022-10-06 15:30:00,82.77,82.81,82.44,82.47,112539.0,77.9571,77.9948,77.6463,77.6746,112539.0
2022-10-07 09:30:00,81.31,81.43,80.66,80.67,30923.0,76.582,76.6951,75.9698,75.9792,30923.0
2022-10-07 10:00:00,80.76,81.05,80.5,80.94,23544.0,76.064,76.3372,75.8191,76.2335,23544.0
2022-10-07 10:30:00,80.88,81.05,80.67,80.8,29224.0,76.177,76.3372,75.9792,76.1017,29224.0
2022-10-07 11:00:00,80.82,81.0,80.51,80.52,48235.0,76.1205,76.2901,75.8286,75.838,48235.0
2022-10-07 11:30:00,80.5,80.55,80.24,80.4,58440.0,75.8191,75.8662,75.5743,75.7249,58440.0
2022-10-07 12:00:00,80.43,80.69,80.04,80.1,26601.0,75.7532,75.9981,75.3859,75.4424,26601.0
2022-10-07 12:30:00,80.05,80.08,79.85,80.08,41342.0,75.3953,75.4236,75.2069,75.4236,41342.0
2022-10-07 13:00:00,80.08,80.14,79.87,80.07,21152.0,75.4236,75.4801,75.2258,75.4141,21152.0
2022-10-07 13:30:00,80.07,80.29,80.0,80.02,17944.0,75.4141,75.6213,75.3482,75.367,17944.0
2022-10-07 14:00:00,80.01,80.08,79.85,79.9,25634.0,75.3576,75.4236,75.2069,75.254,25634.0
2022-10-07 14:30:00,79.9,80.08,79.85,80.0,23224.0,75.254,75.4236,75.2069,75.3482,23224.0
2022-10-07 15:00:00,80.02,80.12,79.72,79.77,58766.0,75.367,75.4612,75.0845,75.1316,58766.0
2022-10-07 15:30:00,79.77,79.97,79.62,79.72,137167.0,75.1316,75.32,74.9903,75.0845,137167.0
2022-10-10 09:30:00,79.9,80.21,79.19,79.2,27547.0,75.254,75.546,74.5853,74.5947,27547.0
2022-10-10 10:00:00,79.23,79.41,79.1,79.29,53519.0,74.623,74.7925,74.5005,74.6795,53519.0
2022-10-10 10:30:00,79.3,79.35,78.61,78.73,48847.0,74.6889,74.736,74.039,74.1521,48847.0
2022-10-10 11:00:00,78.72,78.81,78.55,78.7,33681.0,74.1426,74.2274,73.9825,74.1238,33681.0
2022-10-10 11:30:00,78.73,79.45,78.7,79.32,16782.0,74.1521,74.8302,74.1238,74.7077,16782.0
2022-10-10 12:00:00,79.34,79.35,78.89,78.94,17310.0,74.7266,74.736,74.3028,74.3498,17310.0
2022-10-10 12:30:00,78.99,79.09,78.89,78.96,13377.0,74.3969,74.4911,74.3028,74.3687,13377.0
2022-10-10 13:00:00,78.91,79.14,78.81,79.13,13553.0,74.3216,74.5382,74.2274,74.5288,13553.0
2022-10-10 13:30:00,79.1,79.65,79.1,79.46,18777.0,74.5005,75.0186,74.5005,74.8396,18777.0
2022-10-10 14:00:00,79.45,79.65,79.35,79.62,26496.0,74.8302,75.0186,74.736,74.9903,26496.0
2022-10-10 14:30:00,79.59,79.87,79.59,79.72,30974.0,74.962,75.2258,74.962,75.0845,30974.0
2022-10-10 15:00:00,79.73,79.79,79.44,79.48,63924.0,75.0939,75.1504,74.8208,74.8584,63924.0
2022-10-10 15:30:00,79.48,79.7,79.43,79.56,107164.0,74.8584,75.0657,74.8114,74.9338,107164.0
2022-10-11 09:30:00,79.32,79.33,78.26,78.5,33191.0,74.7077,74.7172,73.7094,73.9354,33191.0
2022-10-11 10:00:00,78.53,78.85,78.34,78.74,24354.0,73.9637,74.2651,73.7847,74.1615,24354.0
2022-10-11 10:30:00,78.66,78.88,78.36,78.4,27786.0,74.0861,74.2933,73.8036,73.8412,27786.0
2022-10-11 11:00:00,78.39,79.17,78.39,79.08,31091.0,73.8318,74.5665,73.8318,74.4817,31091.0
2022-10-11 11:30:00,79.13,79.49,79.0,79.12,47669.0,74.5288,74.8679,74.4064,74.5194,47669.0
2022-10-11 12:00:00,79.08,79.41,78.88,79.28,17599.0,74.4817,74.7925,74.2933,74.6701,17599.0
2022-10-11 12:30:00,79.29,79.69,79.29,79.51,17811.0,74.6795,75.0562,74.6795,74.8867,17811.0
2022-10-11 13:00:00,79.53,79.55,79.05,79.12,19719.0,74.9055,74.9244,74.4534,74.5194,19719.0
2022-10-11 13:30:00,79.13,79.22,78.97,79.15,13737.0,74.5288,74.6136,74.3781,74.5476,13737.0
2022-10-11 14:00:00,79.16,79.29,79.07,79.19,23856.0,74.5571,74.6795,74.4723,74.5853,23856.0
2022-10-11 14:30:00,79.24,79.3,78.35,78.35,30573.0,74.6324,74.6889,73.7942,73.7942,30573.0
2022-10-11 15:00:00,78.33,78.39,78.11,78.37,43989.0,73.7753,73.8318,73.5681,73.813,43989.0
2022-10-11 15:30:00,78.34,78.64,78.26,78.48,117212.0,73.7847,74.0673,73.7094,73.9166,117212.0
2022-10-12 09:30:00,78.63,78.92,78.03,78.71,25189.0,74.0579,74.331,73.4928,74.1332,25189.0
2022-10-12 10:00:00,78.77,78.97,78.29,78.6,17957.0,74.1897,74.3781,73.7376,74.0296,17957.0
2022-10-12 10:30:00,78.61,78.73,78.36,78.52,14494.0,74.039,74.1521,73.8036,73.9543,14494.0
2022-10-12 11:00:00,78.52,78.9,78.52,78.83,18185.0,73.9543,74.3122,73.9543,74.2462,18185.0
2022-10-12 11:30:00,78.83,79.0,78.64,78.97,13858.0,74.2462,74.4064,74.0673,74.3781,13858.0
2022-10-12 12:00:00,78.94,79.0,78.72,78.72,12152.0,74.3498,74.4064,74.1426,74.1426,12152.0
2022-10-12 12:30:00,78.7,78.8,78.54,78.8,8950.0,74.1238,74.218,73.9731,74.218,8950.0
2022-10-12 13:00:00,78.8,78.9,78.63,78.71,10086.0,74.218,74.3122,74.0579,74.1332,10086.0
2022-10-12 13:30:00,78.7,78.76,78.47,78.52,15568.0,74.1238,74.1803,73.9072,73.9543,15568.0
2022-10-12 14:00:00,78.55,78.75,78.39,78.69,31104.0,73.9825,74.1709,73.8318,74.1144,31104.0
2022-10-12 14:30:00,78.73,78.86,78.48,78.52,14183.0,74.1521,74.2745,73.9166,73.9543,14183.0
2022-10-12 15:00:00,78.53,78.76,78.47,78.62,22033.0,73.9637,74.1803,73.9072,74.0485,22033.0
2022-10-12 15:30:00,78.63,78.75,78.4,78.45,74269.0,74.0579,74.1709,73.8412,73.8883,74269.0
2022-10-13 09:30:00,77.21,77.76,76.37,77.28,44377.0,72.7204,73.2385,71.9293,72.7864,44377.0
2022-10-13 10:00:00,77.4,78.02,77.27,77.61,51639.0,72.8994,73.4833,72.7769,73.0972,51639.0
2022-10-13 10:30:00,77.55,78.76,77.52,78.5,40238.0,73.0407,74.1803,73.0124,73.9354,40238.0
2022-10-13 11:00:00,78.5,80.47,78.47,80.0,57109.0,73.9354,75.7909,73.9072,75.3482,57109.0
2022-10-13 11:30:00,79.99,81.01,79.88,80.51,59483.0,75.3388,76.2995,75.2352,75.8286,59483.0
2022-10-13 12:00:00,80.54,80.8,80.13,80.21,26843.0,75.8568,76.1017,75.4706,75.546,26843.0
2022-10-13 12:30:00,80.21,80.59,80.17,80.35,34817.0,75.546,75.9039,75.5083,75.6779,34817.0
2022-10-13 13:00:00,80.34,80.64,80.13,80.53,33638.0,75.6684,75.951,75.4706,75.8474,33638.0
2022-10-13 13:30:00,80.58,80.78,80.49,80.53,27798.0,75.8945,76.0829,75.8097,75.8474,27798.0
2022-10-13 14:00:00,80.55,80.55,80.09,80.11,26450.0,75.8662,75.8662,75.433,75.4518,26450.0
2022-10-13 14:30:00,80.15,80.62,80.11,80.56,37708.0,75.4895,75.9322,75.4518,75.8756,37708.0
2022-10-13 15:00:00,80.56,80.77,80.41,80.44,43959.0,75.8756,76.0734,75.7344,75.7626,43959.0
2022-10-13 15:30:00,80.42,80.58,80.23,80.4,146835.0,75.7438,75.8945,75.5648,75.7249,146835.0
2022-10-14 09:30:00,81.21,81.64,80.84,81.01,28559.0,76.4878,76.8928,76.1394,76.2995,28559.0
2022-10-14 10:00:00,80.94,80.94,80.25,80.57,23994.0,76.2335,76.2335,75.5837,75.8851,23994.0
2022-10-14 10:30:00,80.56,80.78,80.38,80.75,20878.0,75.8756,76.0829,75.7061,76.0546,20878.0
2022-10-14 11:00:00,80.79,80.95,80.49,80.92,27328.0,76.0923,76.243,75.8097,76.2147,27328.0
2022-10-14 11:30:00,80.91,80.91,80.1,80.1,24554.0,76.2053,76.2053,75.4424,75.4424,24554.0
2022-10-14 12:00:00,80.07,80.37,79.88,80.02,25997.0,75.4141,75.6967,75.2352,75.367,25997.0
2022-10-14 12:30:00,80.01,80.16,79.87,79.9,19611.0,75.3576,75.4989,75.2258,75.254,19611.0
2022-10-14 13:00:00,79.93,80.09,79.61,79.78,24119.0,75.2823,75.433,74.9809,75.141,24119.0
2022-10-14 13:30:00,79.78,79.89,79.63,79.89,19211.0,75.141,75.2446,74.9997,75.2446,19211.0
2022-10-14 14:00:00,79.82,79.83,79.42,79.51,23729.0,75.1787,75.1881,74.8019,74.8867,23729.0
2022-10-14 14:30:00,79.46,79.58,79.38,79.47,27476.0,74.8396,74.9526,74.7643,74.849,27476.0
2022-10-14 15:00:00,79.48,79.76,79.32,79.75,48961.0,74.8584,75.1222,74.7077,75.1127,48961.0
2022-10-14 15:30:00,79.71,79.87,79.33,79.5,132733.0,75.0751,75.2258,74.7172,74.8773,132733.0
2022-10-17 09:30:00,80.96,81.64,80.58,81.43,27635.0,76.2524,76.8928,75.8945,76.6951,27635.0
2022-10-17 10:00:00,81.54,81.82,81.45,81.45,16357.0,76.7987,77.0624,76.7139,76.7139,16357.0
2022-10-17 10:30:00,81.48,81.69,81.26,81.46,26271.0,76.7421,76.9399,76.5349,76.7233,26271.0
2022-10-17 11:00:00,81.45,81.89,81.39,81.89,32875.0,76.7139,77.1283,76.6574,77.1283,32875.0
2022-10-17 11:30:00,81.86,82.1,81.81,82.0,30488.0,77.1001,77.3261,77.053,77.2319,30488.0
2022-10-17 12:00:00,82.0,82.25,81.99,82.24,25878.0,77.2319,77.4674,77.2225,77.458,25878.0
2022-10-17 12:30:00,82.22,82.33,81.76,81.81,20622.0,77.4391,77.5427,77.0059,77.053,20622.0
2022-10-17 13:00:00,81.75,81.98,81.65,81.83,23076.0,76.9964,77.2131,76.9023,77.0718,23076.0
2022-10-17 13:30:00,81.85,82.13,81.81,82.0,35593.0,77.0906,77.3544,77.053,77.2319,35593.0
2022-10-17 14:00:00,82.0,82.12,81.89,82.0,39792.0,77.2319,77.3449,77.1283,77.2319,39792.0
2022-10-17 14:30:00,81.98,82.24,81.98,82.2,31906.0,77.2131,77.458,77.2131,77.4203,31906.0
2022-10-17 15:00:00,82.17,82.23,81.81,81.94,47155.0,77.392,77.4485,77.053,77.1754,47155.0
2022-10-17 15:30:00,81.94,82.02,81.65,81.78,109985.0,77.1754,77.2507,76.9023,77.0247,109985.0
2022-10-18 09:30:00,82.92,83.9,82.81,83.62,28205.0,78.0984,79.0214,77.9948,78.7577,28205.0
2022-10-18 10:00:00,83.67,83.75,82.77,82.9,43409.0,78.8048,78.8802,77.9571,78.0796,43409.0
2022-10-18 10:30:00,82.9,83.05,82.75,82.94,20565.0,78.0796,78.2209,77.9383,78.1173,20565.0
2022-10-18 11:00:00,82.84,83.22,82.47,82.53,40402.0,78.0231,78.381,77.6746,77.7311,40402.0
2022-10-18 11:30:00,82.47,82.63,82.2,82.58,22494.0,77.6746,77.8253,77.4203,77.7782,22494.0
2022-10-18 12:00:00,82.57,82.83,82.5,82.66,22052.0,77.7688,78.0137,77.7028,77.8535,22052.0
2022-10-18 12:30:00,82.66,83.12,82.61,82.95,16111.0,77.8535,78.2868,77.8064,78.1267,16111.0
2022-10-18 13:00:00,82.9,83.01,82.68,82.98,18270.0,78.0796,78.1832,77.8724,78.1549,18270.0
2022-10-18 13:30:00,82.95,83.53,82.94,83.46,35658.0,78.1267,78.6729,78.1173,78.607,35658.0
2022-10-18 14:00:00,83.47,83.55,83.1,83.3,25879.0,78.6164,78.6918,78.268,78.4563,25879.0
2022-10-18 14:30:00,83.28,83.28,82.39,82.46,32301.0,78.4375,78.4375,77.5992,77.6652,32301.0
2022-10-18 15:00:00,82.43,82.65,82.28,82.64,35486.0,77.6369,77.8441,77.4956,77.8347,35486.0
2022-10-18 15:30:00,82.64,83.04,82.62,82.92,86185.0,77.8347,78.2114,77.8159,78.0984,86185.0
2022-10-19 09:30:00,81.97,82.16,81.03,81.11,36431.0,77.2037,77.3826,76.3183,76.3937,36431.0
2022-10-19 10:00:00,81.09,82.17,81.08,82.14,28186.0,76.3748,77.392,76.3654,77.3638,28186.0
2022-10-19 10:30:00,82.17,82.2,81.34,81.39,29557.0,77.392,77.4203,76.6103,76.6574,29557.0
2022-10-19 11:00:00,81.4,81.55,81.27,81.33,37287.0,76.6668,76.8081,76.5444,76.6009,37287.0
2022-10-19 11:30:00,81.35,81.42,81.17,81.32,27536.0,76.6197,76.6856,76.4502,76.5915,27536.0
2022-10-19 12:00:00,81.3,81.3,80.82,80.85,29778.0,76.5726,76.5726,76.1205,76.1488,29778.0
2022-10-19 12:30:00,80.84,81.1,80.62,80.78,18268.0,76.1394,76.3842,75.9322,76.0829,18268.0
2022-10-19 13:00:00,80.77,80.77,80.42,80.69,16150.0,76.0734,76.0734,75.7438,75.9981,16150.0
2022-10-19 13:30:00,80.67,80.88,80.53,80.87,27241.0,75.9792,76.177,75.8474,76.1676,27241.0
2022-10-19 14:00:00,80.87,81.2,80.85,81.16,20928.0,76.1676,76.4784,76.1488,76.4408,20928.0
2022-10-19 14:30:00,81.16,81.23,81.03,81.06,22602.0,76.4408,76.5067,76.3183,76.3466,22602.0
2022-10-19 15:00:00,81.03,81.29,81.02,81.04,35451.0,76.3183,76.5632,76.3089,76.3277,35451.0
2022-10-19 15:30:00,81.04,81.2,80.91,81.18,103829.0,76.3277,76.4784,76.2053,76.4596,103829.0
2022-10-20 09:30:00,81.27,81.47,80.74,81.17,29904.0,76.5444,76.7327,76.0452,76.4502,29904.0
2022-10-20 10:00:00,81.23,82.07,81.15,81.92,36341.0,76.5067,77.2978,76.4313,77.1566,36341.0
2022-10-20 10:30:00,81.97,82.03,81.45,81.72,23232.0,77.2037,77.2602,76.7139,76.9682,23232.0
2022-10-20 11:00:00,81.72,81.95,81.34,81.45,23157.0,76.9682,77.1848,76.6103,76.7139,23157.0
2022-10-20 11:30:00,81.39,81.88,81.39,81.63,43395.0,76.6574,77.1189,76.6574,76.8834,43395.0
2022-10-20 12:00:00,81.63,81.64,81.03,81.1,22174.0,76.8834,76.8928,76.3183,76.3842,22174.0
2022-10-20 12:30:00,81.05,81.16,80.58,80.98,49135.0,76.3372,76.4408,75.8945,76.2712,49135.0
2022-10-20 13:00:00,80.98,81.08,80.69,80.95,29968.0,76.2712,76.3654,75.9981,76.243,29968.0
2022-10-20 13:30:00,80.97,81.07,80.74,80.85,26021.0,76.2618,76.356,76.0452,76.1488,26021.0
2022-10-20 14:00:00,80.83,80.84,80.66,80.77,23845.0,76.1299,76.1394,75.9698,76.0734,23845.0
2022-10-20 14:30:00,80.71,81.03,80.59,80.95,25174.0,76.0169,76.3183,75.9039,76.243,25174.0
2022-10-20 15:00:00,80.96,81.19,80.77,80.86,45478.0,76.2524,76.469,76.0734,76.1582,45478.0
2022-10-20 15:30:00,80.86,81.22,80.74,80.87,169988.0,76.1582,76.4973,76.0452,76.1676,169988.0
2022-10-21 09:30:00,80.58,81.5,80.04,81.4,87171.0,75.8945,76.761,75.3859,76.6668,87171.0
2022-10-21 10:00:00,81.47,82.32,81.23,81.65,56466.0,76.7327,77.5333,76.5067,76.9023,56466.0
2022-10-21 10:30:00,81.56,81.75,81.16,81.18,34210.0,76.8175,76.9964,76.4408,76.4596,34210.0
2022-10-21 11:00:00,81.13,81.75,80.94,81.64,57725.0,76.4125,76.9964,76.2335,76.8928,57725.0
2022-10-21 11:30:00,81.64,82.12,81.55,82.06,31971.0,76.8928,77.3449,76.8081,77.2884,31971.0
2022-10-21 12:00:00,82.06,82.25,81.73,81.76,32788.0,77.2884,77.4674,76.9776,77.0059,32788.0
2022-10-21 12:30:00,81.8,82.35,81.74,82.15,24689.0,77.0435,77.5616,76.987,77.3732,24689.0
2022-10-21 13:00:00,82.16,82.41,81.99,82.29,29199.0,77.3826,77.6181,77.2225,77.505,29199.0
2022-10-21 13:30:00,82.32,82.68,82.32,82.57,21706.0,77.5333,77.8724,77.5333,77.7688,21706.0
2022-10-21 14:00:00,82.54,82.73,82.31,82.46,23917.0,77.7405,77.9195,77.5239,77.6652,23917.0
2022-10-21 14:30:00,82.47,82.53,82.29,82.44,32418.0,77.6746,77.7311,77.505,77.6463,32418.0
2022-10-21 15:00:00,82.45,82.86,82.42,82.84,35727.0,77.6557,78.0419,77.6275,78.0231,35727.0
2022-10-21 15:30:00,82.84,83.04,82.45,82.78,216101.0,78.0231,78.2114,77.6557,77.9666,216101.0
2022-10-24 09:30:00,83.57,83.57,82.57,82.67,52637.0,78.7106,78.7106,77.7688,77.863,52637.0
2022-10-24 10:00:00,82.63,82.63,81.75,82.04,37967.0,77.8253,77.8253,76.9964,77.2696,37967.0
2022-10-24 10:30:00,82.09,82.53,82.08,82.52,26159.0,77.3167,77.7311,77.3073,77.7217,26159.0
2022-10-24 11:00:00,82.64,82.67,82.18,82.51,65326.0,77.8347,77.863,77.4014,77.7123,65326.0
2022-10-24 11:30:00,82.48,82.86,82.35,82.85,33996.0,77.684,78.0419,77.5616,78.0325,33996.0
2022-10-24 12:00:00,82.88,82.94,82.66,82.84,20101.0,78.0607,78.1173,77.8535,78.0231,20101.0
2022-10-24 12:30:00,82.81,82.84,82.56,82.66,22130.0,77.9948,78.0231,77.7593,77.8535,22130.0
2022-10-24 13:00:00,82.67,82.7,82.37,82.47,40348.0,77.863,77.8912,77.5804,77.6746,40348.0
2022-10-24 13:30:00,82.47,82.49,82.13,82.18,45302.0,77.6746,77.6934,77.3544,77.4014,45302.0
2022-10-24 14:00:00,82.19,82.43,82.19,82.42,29967.0,77.4109,77.6369,77.4109,77.6275,29967.0
2022-10-24 14:30:00,82.4,82.65,82.4,82.6,29262.0,77.6087,77.8441,77.6087,77.797,29262.0
2022-10-24 15:00:00,82.58,82.91,82.55,82.83,56942.0,77.7782,78.089,77.7499,78.0137,56942.0
2022-10-24 15:30:00,82.83,82.83,82.51,82.67,148259.0,78.0137,78.0137,77.7123,77.863,148259.0
2022-10-25 09:30:00,82.84,83.7,82.51,83.15,44288.0,78.0231,78.8331,77.7123,78.315,44288.0
2022-10-25 10:00:00,83.32,83.52,83.1,83.34,47503.0,78.4752,78.6635,78.268,78.494,47503.0
2022-10-25 10:30:00,83.36,83.41,83.07,83.25,44778.0,78.5128,78.5599,78.2397,78.4092,44778.0
2022-10-25 11:00:00,83.2,83.96,83.15,83.96,67415.0,78.3621,79.0779,78.315,79.0779,67415.0
2022-10-25 11:30:00,83.97,84.4,83.93,84.0,47246.0,79.0874,79.4924,79.0497,79.1156,47246.0
2022-10-25 12:00:00,84.0,84.43,83.85,84.39,58389.0,79.1156,79.5206,78.9743,79.4829,58389.0
2022-10-25 12:30:00,84.39,84.68,84.32,84.56,73748.0,79.4829,79.7561,79.417,79.6431,73748.0
2022-10-25 13:00:00,84.57,84.85,84.52,84.74,46299.0,79.6525,79.9162,79.6054,79.8126,46299.0
2022-10-25 13:30:00,84.76,84.88,84.42,84.63,36159.0,79.8314,79.9444,79.5112,79.709,36159.0
2022-10-25 14:00:00,84.63,84.76,84.55,84.76,30351.0,79.709,79.8314,79.6336,79.8314,30351.0
2022-10-25 14:30:00,84.75,84.95,84.69,84.69,48632.0,79.822,80.0104,79.7655,79.7655,48632.0
2022-10-25 15:00:00,84.7,84.82,84.6,84.78,60264.0,79.7749,79.8879,79.6807,79.8503,60264.0
2022-10-25 15:30:00,84.76,84.94,84.46,84.9,278248.0,79.8314,80.001,79.5489,79.9633,278248.0
2022-10-26 09:30:00,86.38,87.14,84.06,84.47,150879.0,81.3572,82.073,79.1721,79.5583,150879.0
2022-10-26 10:00:00,84.51,86.19,84.4,86.13,84127.0,79.596,81.1783,79.4924,81.1218,84127.0
2022-10-26 10:30:00,86.12,86.59,85.39,85.39,70500.0,81.1123,81.555,80.4248,80.4248,70500.0
2022-10-26 11:00:00,85.38,86.43,85.1,85.92,49324.0,80.4154,81.4043,80.1517,80.924,49324.0
2022-10-26 11:30:00,85.92,85.97,85.21,85.26,43000.0,80.924,80.9711,80.2553,80.3024,43000.0
2022-10-26 12:00:00,85.26,85.74,85.08,85.27,28520.0,80.3024,80.7544,80.1328,80.3118,28520.0
2022-10-26 12:30:00,85.31,85.41,84.6,84.62,27580.0,80.3494,80.4436,79.6807,79.6996,27580.0
2022-10-26 13:00:00,84.62,85.23,84.43,85.07,60341.0,79.6996,80.2741,79.5206,80.1234,60341.0
2022-10-26 13:30:00,85.07,85.57,85.0,85.33,70963.0,80.1234,80.5943,80.0575,80.3683,70963.0
2022-10-26 14:00:00,85.29,85.37,84.67,84.73,29482.0,80.3306,80.406,79.7467,79.8032,29482.0
2022-10-26 14:30:00,84.77,85.04,84.58,84.83,32943.0,79.8408,80.0951,79.6619,79.8974,32943.0
2022-10-26 15:00:00,84.79,84.95,84.65,84.77,47914.0,79.8597,80.0104,79.7278,79.8408,47914.0
2022-10-26 15:30:00,84.78,85.37,84.78,85.02,170640.0,79.8503,80.406,79.8503,80.0763,170640.0
2022-10-27 09:30:00,85.33,86.05,85.15,85.46,44940.0,80.3683,81.0464,80.1987,80.4907,44940.0
2022-10-27 10:00:00,85.52,86.91,85.42,86.64,53257.0,80.5472,81.8564,80.453,81.6021,53257.0
2022-10-27 10:30:00,86.75,86.9,85.91,85.96,64650.0,81.7057,81.847,80.9146,80.9616,64650.0
2022-10-27 11:00:00,85.88,86.74,85.82,86.57,45071.0,80.8863,81.6963,80.8298,81.5362,45071.0
2022-10-27 11:30:00,86.52,86.67,86.29,86.39,21657.0,81.4891,81.6304,81.2725,81.3666,21657.0
2022-10-27 12:00:00,86.35,86.77,86.35,86.47,22335.0,81.329,81.7245,81.329,81.442,22335.0
2022-10-27 12:30:00,86.34,86.48,86.26,86.38,16950.0,81.3196,81.4514,81.2442,81.3572,16950.0
2022-10-27 13:00:00,86.4,87.0,86.36,86.56,16504.0,81.3761,81.9412,81.3384,81.5268,16504.0
2022-10-27 13:30:00,86.67,86.67,86.31,86.36,14482.0,81.6304,81.6304,81.2913,81.3384,14482.0
2022-10-27 14:00:00,86.38,86.38,86.1,86.21,18733.0,81.3572,81.3572,81.0935,81.1971,18733.0
2022-10-27 14:30:00,86.2,86.24,86.04,86.08,20496.0,81.1877,81.2254,81.037,81.0747,20496.0
2022-10-27 15:00:00,86.13,86.33,85.97,86.2,36725.0,81.1218,81.3101,80.9711,81.1877,36725.0
2022-10-27 15:30:00,86.19,86.35,85.92,86.08,123483.0,81.1783,81.329,80.924,81.0747,123483.0
2022-10-28 09:30:00,85.76,86.73,85.51,86.62,41190.0,80.7733,81.6869,80.5378,81.5833,41190.0
2022-10-28 10:00:00,86.68,86.87,86.09,86.87,33589.0,81.6398,81.8187,81.0841,81.8187,33589.0
2022-10-28 10:30:00,86.84,87.33,86.78,87.22,28227.0,81.7905,82.252,81.734,82.1484,28227.0
2022-10-28 11:00:00,87.27,87.38,87.03,87.3,26387.0,82.1955,82.2991,81.9694,82.2237,26387.0
2022-10-28 11:30:00,87.28,87.75,87.25,87.59,23201.0,82.2049,82.6476,82.1766,82.4969,23201.0
2022-10-28 12:00:00,87.6,87.88,87.39,87.79,22853.0,82.5063,82.77,82.3085,82.6852,22853.0
2022-10-28 12:30:00,87.79,87.89,87.69,87.81,33338.0,82.6852,82.7794,82.5911,82.7041,33338.0
2022-10-28 13:00:00,87.82,88.22,87.82,88.16,28707.0,82.7135,83.0902,82.7135,83.0337,28707.0
2022-10-28 13:30:00,88.16,88.28,88.03,88.05,21230.0,83.0337,83.1467,82.9113,82.9301,21230.0
2022-10-28 14:00:00,88.08,88.17,87.96,88.09,18172.0,82.9584,83.0431,82.8454,82.9678,18172.0
2022-10-28 14:30:00,88.09,88.37,88.08,88.34,19015.0,82.9678,83.2315,82.9584,83.2033,19015.0
2022-10-28 15:00:00,88.34,88.41,88.2,88.34,30644.0,83.2033,83.2692,83.0714,83.2033,30644.0
2022-10-28 15:30:00,88.33,88.62,88.1,88.53,179807.0,83.1938,83.467,82.9772,83.3822,179807.0
2022-10-31 09:30:00,87.75,88.06,87.46,87.76,27580.0,82.6476,82.9395,82.3744,82.657,27580.0
2022-10-31 10:00:00,87.84,88.25,87.65,87.8,32191.0,82.7323,83.1185,82.5534,82.6947,32191.0
2022-10-31 10:30:00,87.78,88.05,87.6,87.64,28579.0,82.6758,82.9301,82.5063,82.544,28579.0
2022-10-31 11:00:00,87.61,88.16,87.57,88.07,31926.0,82.5157,83.0337,82.478,82.949,31926.0
2022-10-31 11:30:00,88.06,88.32,87.8,87.9,21259.0,82.9395,83.1844,82.6947,82.7888,21259.0
2022-10-31 12:00:00,87.79,87.93,87.6,87.64,26674.0,82.6852,82.8171,82.5063,82.544,26674.0
2022-10-31 12:30:00,87.63,87.67,87.37,87.52,20197.0,82.5345,82.5722,82.2897,82.4309,20197.0
2022-10-31 13:00:00,87.5,88.06,87.4,88.06,21092.0,82.4121,82.9395,82.3179,82.9395,21092.0
2022-10-31 13:30:00,88.05,88.07,87.71,87.89,22642.0,82.9301,82.949,82.6099,82.7794,22642.0
2022-10-31 14:00:00,87.9,88.09,87.86,87.98,16221.0,82.7888,82.9678,82.7512,82.8642,16221.0
2022-10-31 14:30:00,87.97,88.43,87.97,88.14,36144.0,82.8548,83.288,82.8548,83.0149,36144.0
2022-10-31 15:00:00,88.1,88.18,87.97,88.17,28621.0,82.9772,83.0526,82.8548,83.0431,28621.0
2022-10-31 15:30:00,88.15,88.32,87.98,88.06,84737.0,83.0243,83.1844,82.8642,82.9395,84737.0
2022-11-01 09:30:00,89.17,89.17,88.73,89.0,20260.0,83.985,83.985,83.5706,83.8249,20260.0
2022-11-01 10:00:00,88.85,88.85,87.93,88.19,15386.0,83.6836,83.6836,82.8171,83.062,15386.0
2022-11-01 10:30:00,88.22,88.26,87.63,87.63,15802.0,83.0902,83.1279,82.5345,82.5345,15802.0
2022-11-01 11:00:00,87.69,87.79,87.57,87.64,11067.0,82.5911,82.6852,82.478,82.544,11067.0
2022-11-01 11:30:00,87.71,87.83,87.37,87.78,28664.0,82.6099,82.7229,82.2897,82.6758,28664.0
2022-11-01 12:00:00,87.78,88.02,87.49,87.58,24969.0,82.6758,82.9019,82.4027,82.4874,24969.0
2022-11-01 12:30:00,87.54,87.7,87.48,87.62,15213.0,82.4498,82.6005,82.3933,82.5251,15213.0
2022-11-01 13:00:00,87.6,87.84,87.49,87.77,33315.0,82.5063,82.7323,82.4027,82.6664,33315.0
2022-11-01 13:30:00,87.78,87.82,87.61,87.82,14690.0,82.6758,82.7135,82.5157,82.7135,14690.0
2022-11-01 14:00:00,87.82,87.82,87.6,87.69,11826.0,82.7135,82.7135,82.5063,82.5911,11826.0
2022-11-01 14:30:00,87.69,87.69,87.37,87.63,37311.0,82.5911,82.5911,82.2897,82.5345,37311.0
2022-11-01 15:00:00,87.6,87.88,87.51,87.74,33443.0,82.5063,82.77,82.4215,82.6381,33443.0
2022-11-01 15:30:00,87.76,87.83,87.62,87.62,123416.0,82.657,82.7229,82.5251,82.5251,123416.0
2022-11-02 09:30:00,87.09,87.09,86.13,86.34,27645.0,82.0259,82.0259,81.1218,81.3196,27645.0
2022-11-02 10:00:00,86.37,86.79,86.37,86.46,8708.0,81.3478,81.7434,81.3478,81.4326,8708.0
2022-11-02 10:30:00,86.51,86.85,86.43,86.73,9818.0,81.4797,81.7999,81.4043,81.6869,9818.0
2022-11-02 11:00:00,86.73,86.87,86.4,86.49,12098.0,81.6869,81.8187,81.3761,81.4608,12098.0
2022-11-02 11:30:00,86.45,86.55,86.31,86.31,12920.0,81.4232,81.5173,81.2913,81.2913,12920.0
2022-11-02 12:00:00,86.3,86.34,86.17,86.27,14149.0,81.2819,81.3196,81.1594,81.2536,14149.0
2022-11-02 12:30:00,86.29,86.49,86.18,86.41,11506.0,81.2725,81.4608,81.1689,81.3855,11506.0
2022-11-02 13:00:00,86.39,86.51,86.3,86.3,11932.0,81.3666,81.4797,81.2819,81.2819,11932.0
2022-11-02 13:30:00,86.33,86.73,86.3,86.61,11286.0,81.3101,81.6869,81.2819,81.5739,11286.0
2022-11-02 14:00:00,86.69,87.72,86.47,87.67,27696.0,81.6492,82.6193,81.442,82.5722,27696.0
2022-11-02 14:30:00,87.74,87.86,85.9,86.14,57300.0,82.6381,82.7512,80.9051,81.1312,57300.0
2022-11-02 15:00:00,86.06,86.67,85.04,85.14,18076.0,81.0558,81.6304,80.0951,80.1893,18076.0
2022-11-02 15:30:00,85.17,85.29,84.51,84.53,84996.0,80.2176,80.3306,79.596,79.6148,84996.0
2022-11-03 09:30:00,83.63,83.64,82.6,82.61,32820.0,78.7671,78.7766,77.797,77.8064,32820.0
2022-11-03 10:00:00,82.65,83.69,82.57,83.64,24399.0,77.8441,78.8236,77.7688,78.7766,24399.0
2022-11-03 10:30:00,83.6,83.91,83.17,83.78,21908.0,78.7389,79.0309,78.3339,78.9084,21908.0
2022-11-03 11:00:00,83.87,83.89,83.37,83.4,9468.0,78.9932,79.012,78.5223,78.5505,9468.0
2022-11-03 11:30:00,83.39,83.54,83.19,83.44,13725.0,78.5411,78.6824,78.3527,78.5882,13725.0
2022-11-03 12:00:00,83.46,83.99,83.42,83.86,18072.0,78.607,79.1062,78.5693,78.9838,18072.0
2022-11-03 12:30:00,83.83,84.26,83.67,84.15,18959.0,78.9555,79.3605,78.8048,79.2569,18959.0
2022-11-03 13:00:00,84.15,84.15,83.78,83.92,11319.0,79.2569,79.2569,78.9084,79.0403,11319.0
2022-11-03 13:30:00,83.88,83.99,83.82,83.84,10830.0,79.0026,79.1062,78.9461,78.9649,10830.0
2022-11-03 14:00:00,83.84,84.2,83.81,84.2,12884.0,78.9649,79.304,78.9367,79.304,12884.0
2022-11-03 14:30:00,84.17,84.3,84.1,84.3,23236.0,79.2757,79.3982,79.2098,79.3982,23236.0
2022-11-03 15:00:00,84.28,84.31,84.16,84.3,19423.0,79.3793,79.4076,79.2663,79.3982,19423.0
2022-11-03 15:30:00,84.29,84.42,83.94,84.03,99763.0,79.3888,79.5112,79.0591,79.1439,99763.0
2022-11-04 09:30:00,85.03,85.65,84.64,85.65,18502.0,80.0857,80.6697,79.7184,80.6697,18502.0
2022-11-04 10:00:00,85.71,86.24,85.37,86.1,27457.0,80.7262,81.2254,80.406,81.0935,27457.0
2022-11-04 10:30:00,86.02,86.29,85.88,85.98,14696.0,81.0182,81.2725,80.8863,80.9805,14696.0
2022-11-04 11:00:00,86.13,86.3,85.57,85.57,9937.0,81.1218,81.2819,80.5943,80.5943,9937.0
2022-11-04 11:30:00,85.58,85.68,84.8,84.8,13183.0,80.6037,80.6979,79.8691,79.8691,13183.0
2022-11-04 12:00:00,84.74,84.88,84.51,84.77,13781.0,79.8126,79.9444,79.596,79.8408,13781.0
2022-11-04 12:30:00,84.79,84.83,84.3,84.49,10642.0,79.8597,79.8974,79.3982,79.5771,10642.0
2022-11-04 13:00:00,84.48,84.8,84.25,84.77,9896.0,79.5677,79.8691,79.3511,79.8408,9896.0
2022-11-04 13:30:00,84.71,84.84,84.53,84.65,10281.0,79.7843,79.9068,79.6148,79.7278,10281.0
2022-11-04 14:00:00,84.7,85.23,84.57,85.23,17402.0,79.7749,80.2741,79.6525,80.2741,17402.0
2022-11-04 14:30:00,85.27,85.74,85.2,85.67,20318.0,80.3118,80.7544,80.2458,80.6885,20318.0
2022-11-04 15:00:00,85.67,86.12,85.63,86.04,23944.0,80.6885,81.1123,80.6508,81.037,23944.0
2022-11-04 15:30:00,86.0,86.6,85.96,86.53,114934.0,80.9993,81.5644,80.9616,81.4985,114934.0
2022-11-07 09:30:00,87.01,87.07,85.9,86.09,17132.0,81.9506,82.0071,80.9051,81.0841,17132.0
2022-11-07 10:00:00,86.14,86.41,86.01,86.01,12238.0,81.1312,81.3855,81.0087,81.0087,12238.0
2022-11-07 10:30:00,86.09,86.22,85.9,86.15,13283.0,81.0841,81.2065,80.9051,81.1406,13283.0
2022-11-07 11:00:00,86.27,86.27,85.85,85.99,11716.0,81.2536,81.2536,80.858,80.9899,11716.0
2022-11-07 11:30:00,85.99,86.07,85.56,85.59,9414.0,80.9899,81.0653,80.5849,80.6132,9414.0
2022-11-07 12:00:00,85.53,85.86,85.48,85.85,10159.0,80.5567,80.8675,80.5096,80.858,10159.0
2022-11-07 12:30:00,85.88,85.88,85.71,85.81,11759.0,80.8863,80.8863,80.7262,80.8204,11759.0
2022-11-07 13:00:00,85.79,86.08,85.79,86.04,20614.0,80.8015,81.0747,80.8015,81.037,20614.0
2022-11-07 13:30:00,86.12,86.17,86.04,86.15,7945.0,81.1123,81.1594,81.037,81.1406,7945.0
2022-11-07 14:00:00,86.19,86.73,86.19,86.71,12318.0,81.1783,81.6869,81.1783,81.668,12318.0
2022-11-07 14:30:00,86.77,86.97,86.72,86.73,28485.0,81.7245,81.9129,81.6775,81.6869,28485.0
2022-11-07 15:00:00,86.7,87.02,86.7,86.93,20726.0,81.6586,81.96,81.6586,81.8752,20726.0
2022-11-07 15:30:00,86.94,87.04,86.53,86.61,69153.0,81.8847,81.9788,81.4985,81.5739,69153.0
2022-11-08 09:30:00,86.94,86.94,86.32,86.65,79356.0,81.8847,81.8847,81.3007,81.6115,79356.0
2022-11-08 10:00:00,86.62,87.26,86.43,87.17,16266.0,81.5833,82.1861,81.4043,82.1013,16266.0
2022-11-08 10:30:00,87.19,87.66,87.17,87.53,15282.0,82.1201,82.5628,82.1013,82.4404,15282.0
2022-11-08 11:00:00,87.58,88.16,87.52,88.01,16848.0,82.4874,83.0337,82.4309,82.8924,16848.0
2022-11-08 11:30:00,88.04,88.33,87.88,87.89,13906.0,82.9207,83.1938,82.77,82.7794,13906.0
2022-11-08 12:00:00,87.89,87.89,87.54,87.54,13062.0,82.7794,82.7794,82.4498,82.4498,13062.0
2022-11-08 12:30:00,87.55,87.61,87.35,87.5,11397.0,82.4592,82.5157,82.2708,82.4121,11397.0
2022-11-08 13:00:00,87.42,87.5,86.77,86.81,15700.0,82.3368,82.4121,81.7245,81.7622,15700.0
2022-11-08 13:30:00,86.8,87.07,86.63,86.73,25500.0,81.7528,82.0071,81.5927,81.6869,25500.0
2022-11-08 14:00:00,86.71,86.8,85.97,85.98,15575.0,81.668,81.7528,80.9711,80.9805,15575.0
2022-11-08 14:30:00,85.96,86.62,85.87,86.5,18346.0,80.9616,81.5833,80.8769,81.4702,18346.0
2022-11-08 15:00:00,86.49,86.91,86.49,86.88,19760.0,81.4608,81.8564,81.4608,81.8282,19760.0
2022-11-08 15:30:00,86.85,87.21,86.76,86.86,125704.0,81.7999,82.139,81.7151,81.8093,125704.0
2022-11-09 09:30:00,86.31,86.76,85.82,86.32,20220.0,81.2913,81.7151,80.8298,81.3007,20220.0
2022-11-09 10:00:00,86.16,86.87,86.16,86.54,19540.0,81.15,81.8187,81.15,81.5079,19540.0
2022-11-09 10:30:00,86.58,86.61,86.2,86.33,19780.0,81.5456,81.5739,81.1877,81.3101,19780.0
2022-11-09 11:00:00,86.36,86.7,86.33,86.58,15393.0,81.3384,81.6586,81.3101,81.5456,15393.0
2022-11-09 11:30:00,86.51,86.77,86.38,86.5,8329.0,81.4797,81.7245,81.3572,81.4702,8329.0
2022-11-09 12:00:00,86.52,86.52,86.17,86.2,8208.0,81.4891,81.4891,81.1594,81.1877,8208.0
2022-11-09 12:30:00,86.2,86.33,86.15,86.29,9048.0,81.1877,81.3101,81.1406,81.2725,9048.0
2022-11-09 13:00:00,86.32,86.39,86.12,86.15,11908.0,81.3007,81.3666,81.1123,81.1406,11908.0
2022-11-09 13:30:00,86.02,86.19,85.97,86.19,11868.0,81.0182,81.1783,80.9711,81.1783,11868.0
2022-11-09 14:00:00,86.17,86.29,86.0,86.2,12595.0,81.1594,81.2725,80.9993,81.1877,12595.0
2022-11-09 14:30:00,86.17,86.18,85.74,85.75,13857.0,81.1594,81.1689,80.7544,80.7639,13857.0
2022-11-09 15:00:00,85.76,86.11,85.75,85.92,13398.0,80.7733,81.1029,80.7639,80.924,13398.0
2022-11-09 15:30:00,85.94,85.96,85.52,85.64,64880.0,80.9428,80.9616,80.5472,80.6603,64880.0
2022-11-10 09:30:00,89.1,90.24,88.9,90.24,85524.0,83.9191,84.9928,83.7307,84.9928,85524.0
2022-11-10 10:00:00,90.25,90.41,89.8,90.18,43314.0,85.0022,85.1529,84.5784,84.9363,43314.0
2022-11-10 10:30:00,90.26,90.93,89.94,90.93,27013.0,85.0116,85.6427,84.7102,85.6427,27013.0
2022-11-10 11:00:00,90.93,90.94,90.47,90.73,44392.0,85.6427,85.6521,85.2094,85.4543,44392.0
2022-11-10 11:30:00,90.75,91.01,90.75,90.9,20883.0,85.4731,85.718,85.4731,85.6144,20883.0
2022-11-10 12:00:00,90.85,90.87,90.49,90.49,19752.0,85.5673,85.5861,85.2282,85.2282,19752.0
2022-11-10 12:30:00,90.47,90.55,89.96,90.06,29993.0,85.2094,85.2848,84.7291,84.8232,29993.0
2022-11-10 13:00:00,90.06,90.49,90.06,90.39,21634.0,84.8232,85.2282,84.8232,85.1341,21634.0
2022-11-10 13:30:00,90.42,90.5,90.17,90.31,15905.0,85.1623,85.2377,84.9268,85.0587,15905.0
2022-11-10 14:00:00,90.32,90.55,90.29,90.41,19449.0,85.0681,85.2848,85.0399,85.1529,19449.0
2022-11-10 14:30:00,90.4,90.44,90.22,90.41,25627.0,85.1435,85.1811,84.9739,85.1529,25627.0
2022-11-10 15:00:00,90.4,91.05,90.33,91.0,44351.0,85.1435,85.7557,85.0775,85.7086,44351.0
2022-11-10 15:30:00,91.01,91.36,90.96,91.21,129139.0,85.718,86.0477,85.6709,85.9064,129139.0
2022-11-11 09:30:00,91.64,92.75,91.09,92.5,27403.0,86.3114,87.3568,85.7934,87.1214,27403.0
2022-11-11 10:00:00,92.5,93.15,92.13,93.15,44206.0,87.1214,87.7336,86.7729,87.7336,44206.0
2022-11-11 10:30:00,93.15,93.29,92.67,93.29,15932.0,87.7336,87.8654,87.2815,87.8654,15932.0
2022-11-11 11:00:00,93.3,93.56,93.15,93.37,45311.0,87.8748,88.1197,87.7336,87.9408,45311.0
2022-11-11 11:30:00,93.34,93.89,93.23,93.82,66291.0,87.9125,88.4305,87.8089,88.3646,66291.0
2022-11-11 12:00:00,93.77,94.11,93.64,93.86,21235.0,88.3175,88.6377,88.1951,88.4023,21235.0
2022-11-11 12:30:00,93.84,94.13,93.83,94.0,18602.0,88.3834,88.6566,88.374,88.5341,18602.0
2022-11-11 13:00:00,94.07,94.31,94.07,94.21,18721.0,88.6001,88.8261,88.6001,88.7319,18721.0
2022-11-11 13:30:00,94.22,94.41,93.97,94.32,25398.0,88.7414,88.9203,88.5059,88.8355,25398.0
2022-11-11 14:00:00,94.34,94.53,94.25,94.53,24439.0,88.8544,89.0333,88.7696,89.0333,24439.0
2022-11-11 14:30:00,94.56,94.63,94.39,94.42,20696.0,89.0616,89.1275,88.9015,88.9297,20696.0
2022-11-11 15:00:00,94.43,94.46,93.8,93.91,26404.0,88.9391,88.9674,88.3458,88.4494,26404.0
2022-11-11 15:30:00,93.91,93.95,93.64,93.76,98942.0,88.4494,88.4871,88.1951,88.3081,98942.0
2022-11-14 09:30:00,92.9,93.0,92.31,93.0,24293.0,87.4981,87.5923,86.9424,87.5923,24293.0
2022-11-14 10:00:00,92.99,93.18,92.66,92.72,16202.0,87.5829,87.7618,87.2721,87.3286,16202.0
2022-11-14 10:30:00,92.67,92.82,92.4,92.44,27850.0,87.2815,87.4228,87.0272,87.0649,27850.0
2022-11-14 11:00:00,92.46,92.46,91.8,91.88,42391.0,87.0837,87.0837,86.4621,86.5374,42391.0
2022-11-14 11:30:00,91.87,92.44,91.86,91.97,20153.0,86.528,87.0649,86.5186,86.6222,20153.0
2022-11-14 12:00:00,91.94,92.27,91.91,92.22,16323.0,86.5939,86.9047,86.5657,86.8576,16323.0
2022-11-14 12:30:00,92.24,92.34,92.09,92.12,15991.0,86.8765,86.9707,86.7352,86.7635,15991.0
2022-11-14 13:00:00,92.17,92.53,92.09,92.48,13889.0,86.8106,87.1496,86.7352,87.1025,13889.0
2022-11-14 13:30:00,92.47,92.5,92.32,92.5,14930.0,87.0931,87.1214,86.9518,87.1214,14930.0
2022-11-14 14:00:00,92.48,92.52,92.17,92.24,34754.0,87.1025,87.1402,86.8106,86.8765,34754.0
2022-11-14 14:30:00,92.26,92.27,91.98,92.04,18337.0,86.8953,86.9047,86.6316,86.6881,18337.0
2022-11-14 15:00:00,92.07,92.21,91.68,91.73,24551.0,86.7164,86.8482,86.349,86.3961,24551.0
2022-11-14 15:30:00,91.74,91.75,91.23,91.27,96796.0,86.4056,86.415,85.9252,85.9629,96796.0
2022-11-15 09:30:00,92.41,92.99,92.06,92.42,40730.0,87.0366,87.5829,86.7069,87.046,40730.0
2022-11-15 10:00:00,92.42,92.49,91.94,92.47,43726.0,87.046,87.1119,86.5939,87.0931,43726.0
2022-11-15 10:30:00,92.37,92.44,92.0,92.19,14294.0,86.9989,87.0649,86.6504,86.8294,14294.0
2022-11-15 11:00:00,92.12,92.25,91.95,92.06,15875.0,86.7635,86.8859,86.6033,86.7069,15875.0
2022-11-15 11:30:00,92.07,92.43,92.07,92.39,17247.0,86.7164,87.0554,86.7164,87.0178,17247.0
2022-11-15 12:00:00,92.4,92.44,92.2,92.26,12924.0,87.0272,87.0649,86.8388,86.8953,12924.0
2022-11-15 12:30:00,92.26,92.41,92.11,92.24,12886.0,86.8953,87.0366,86.754,86.8765,12886.0
2022-11-15 13:00:00,92.26,92.33,91.44,91.56,17085.0,86.8953,86.9612,86.123,86.236,17085.0
2022-11-15 13:30:00,91.52,91.92,91.35,91.91,26406.0,86.1983,86.5751,86.0382,86.5657,26406.0
2022-11-15 14:00:00,91.8,92.56,91.56,92.53,15293.0,86.4621,87.1779,86.236,87.1496,15293.0
2022-11-15 14:30:00,92.54,92.54,92.0,92.34,16986.0,87.159,87.159,86.6504,86.9707,16986.0
2022-11-15 15:00:00,92.33,92.62,92.32,92.36,19182.0,86.9612,87.2344,86.9518,86.9895,19182.0
2022-11-15 15:30:00,92.38,92.58,92.13,92.57,90722.0,87.0083,87.1967,86.7729,87.1873,90722.0
2022-11-16 09:30:00,91.59,91.83,90.44,90.58,35518.0,86.2643,86.4903,85.1811,85.313,35518.0
2022-11-16 10:00:00,90.63,90.8,90.55,90.69,19214.0,85.3601,85.5202,85.2848,85.4166,19214.0
2022-11-16 10:30:00,90.7,90.9,90.45,90.53,21047.0,85.426,85.6144,85.1906,85.2659,21047.0
2022-11-16 11:00:00,90.5,90.75,90.4,90.69,20347.0,85.2377,85.4731,85.1435,85.4166,20347.0
2022-11-16 11:30:00,90.69,90.74,90.29,90.3,15590.0,85.4166,85.4637,85.0399,85.0493,15590.0
2022-11-16 12:00:00,90.32,90.35,90.07,90.23,15455.0,85.0681,85.0964,84.8327,84.9834,15455.0
2022-11-16 12:30:00,90.21,90.67,90.2,90.4,22757.0,84.9645,85.3978,84.9551,85.1435,22757.0
2022-11-16 13:00:00,90.43,90.51,90.21,90.27,17670.0,85.1717,85.2471,84.9645,85.021,17670.0
2022-11-16 13:30:00,90.28,90.31,90.0,90.22,96923.0,85.0305,85.0587,84.7667,84.9739,96923.0
2022-11-16 14:00:00,90.25,90.46,90.2,90.39,66948.0,85.0022,85.2,84.9551,85.1341,66948.0
2022-11-16 14:30:00,90.37,90.41,89.99,90.3,54039.0,85.1152,85.1529,84.7573,85.0493,54039.0
2022-11-16 15:00:00,90.34,90.41,90.02,90.33,25165.0,85.087,85.1529,84.7856,85.0775,25165.0
2022-11-16 15:30:00,90.34,90.57,90.16,90.35,120365.0,85.087,85.3036,84.9174,85.0964,120365.0
2022-11-17 09:30:00,89.0,89.54,88.57,88.66,23716.0,83.8249,84.3335,83.4199,83.5047,23716.0
2022-11-17 10:00:00,88.63,88.98,88.5,88.87,13736.0,83.4764,83.806,83.354,83.7024,13736.0
2022-11-17 10:30:00,88.86,88.86,88.4,88.41,23297.0,83.693,83.693,83.2598,83.2692,23297.0
2022-11-17 11:00:00,88.45,88.82,88.44,88.82,14706.0,83.3069,83.6553,83.2974,83.6553,14706.0
2022-11-17 11:30:00,88.87,89.32,88.69,89.24,16957.0,83.7024,84.1263,83.5329,84.0509,16957.0
2022-11-17 12:00:00,89.4,89.58,89.37,89.49,12132.0,84.2016,84.3712,84.1734,84.2864,12132.0
2022-11-17 12:30:00,89.5,89.9,89.48,89.85,8082.0,84.2958,84.6725,84.277,84.6255,8082.0
2022-11-17 13:00:00,89.89,90.13,89.86,90.02,9067.0,84.6631,84.8892,84.6349,84.7856,9067.0
2022-11-17 13:30:00,90.01,90.19,89.92,90.04,13567.0,84.7762,84.9457,84.6914,84.8044,13567.0
2022-11-17 14:00:00,90.09,90.15,89.72,89.87,8641.0,84.8515,84.908,84.503,84.6443,8641.0
2022-11-17 14:30:00,89.89,90.18,89.72,90.16,20542.0,84.6631,84.9363,84.503,84.9174,20542.0
2022-11-17 15:00:00,90.17,90.27,89.89,89.9,31160.0,84.9268,85.021,84.6631,84.6725,31160.0
2022-11-17 15:30:00,89.92,90.81,89.92,90.78,113266.0,84.6914,85.5296,84.6914,85.5014,113266.0
2022-11-18 09:30:00,91.93,92.22,91.3,91.3,38241.0,86.5845,86.8576,85.9911,85.9911,38241.0
2022-11-18 10:00:00,91.23,91.61,91.16,91.46,16288.0,85.9252,86.2831,85.8593,86.1418,16288.0
2022-11-18 10:30:00,91.48,91.59,90.88,90.95,11359.0,86.1607,86.2643,85.5956,85.6615,11359.0
2022-11-18 11:00:00,90.95,91.38,90.88,91.34,23289.0,85.6615,86.0665,85.5956,86.0288,23289.0
2022-11-18 11:30:00,91.36,91.48,91.14,91.25,20403.0,86.0477,86.1607,85.8404,85.944,20403.0
2022-11-18 12:00:00,91.28,91.35,90.78,90.88,25625.0,85.9723,86.0382,85.5014,85.5956,25625.0
2022-11-18 12:30:00,90.88,91.04,90.73,90.85,10872.0,85.5956,85.7463,85.4543,85.5673,10872.0
2022-11-18 13:00:00,90.86,91.14,90.83,91.12,26477.0,85.5767,85.8404,85.5485,85.8216,26477.0
2022-11-18 13:30:00,91.12,91.17,90.72,91.06,21806.0,85.8216,85.8687,85.4449,85.7651,21806.0
2022-11-18 14:00:00,91.06,91.3,91.03,91.08,25164.0,85.7651,85.9911,85.7368,85.7839,25164.0
2022-11-18 14:30:00,91.08,91.17,90.82,90.97,28033.0,85.7839,85.8687,85.5391,85.6803,28033.0
2022-11-18 15:00:00,90.95,91.18,90.93,91.07,26484.0,85.6615,85.8781,85.6427,85.7745,26484.0
2022-11-18 15:30:00,91.12,91.33,90.86,91.09,117543.0,85.8216,86.0194,85.5767,85.7934,117543.0
2022-11-21 09:30:00,90.37,90.99,89.96,90.63,17390.0,85.1152,85.6992,84.7291,85.3601,17390.0
2022-11-21 10:00:00,90.75,91.24,90.75,91.08,15841.0,85.4731,85.9346,85.4731,85.7839,15841.0
2022-11-21 10:30:00,91.03,91.2,90.99,91.09,23190.0,85.7368,85.897,85.6992,85.7934,23190.0
2022-11-21 11:00:00,91.09,91.19,90.86,90.94,24767.0,85.7934,85.8875,85.5767,85.6521,24767.0
2022-11-21 11:30:00,90.97,91.31,90.97,91.04,18017.0,85.6803,86.0006,85.6803,85.7463,18017.0
2022-11-21 12:00:00,91.07,91.22,90.89,90.98,19228.0,85.7745,85.9158,85.605,85.6897,19228.0
2022-11-21 12:30:00,90.95,91.14,90.81,90.86,16103.0,85.6615,85.8404,85.5296,85.5767,16103.0
2022-11-21 13:00:00,90.86,91.15,90.86,91.0,12562.0,85.5767,85.8499,85.5767,85.7086,12562.0
2022-11-21 13:30:00,91.03,91.07,90.75,90.75,13077.0,85.7368,85.7745,85.4731,85.4731,13077.0
2022-11-21 14:00:00,90.75,90.88,90.44,90.48,19329.0,85.4731,85.5956,85.1811,85.2188,19329.0
2022-11-21 14:30:00,90.47,90.73,90.46,90.58,15033.0,85.2094,85.4543,85.2,85.313,15033.0
2022-11-21 15:00:00,90.55,90.67,90.4,90.53,19773.0,85.2848,85.3978,85.1435,85.2659,19773.0
2022-11-21 15:30:00,90.52,90.65,90.26,90.47,86343.0,85.2565,85.3789,85.0116,85.2094,86343.0
2022-11-22 09:30:00,90.98,91.03,90.47,90.64,15136.0,85.6897,85.7368,85.2094,85.3695,15136.0
2022-11-22 10:00:00,90.67,90.76,90.46,90.5,12354.0,85.3978,85.4825,85.2,85.2377,12354.0
2022-11-22 10:30:00,90.47,90.52,90.19,90.35,20336.0,85.2094,85.2565,84.9457,85.0964,20336.0
2022-11-22 11:00:00,90.41,90.46,90.1,90.12,12328.0,85.1529,85.2,84.8609,84.8798,12328.0
2022-11-22 11:30:00,90.08,90.09,89.86,89.97,8528.0,84.8421,84.8515,84.6349,84.7385,8528.0
2022-11-22 12:00:00,89.99,90.12,89.97,90.06,12112.0,84.7573,84.8798,84.7385,84.8232,12112.0
2022-11-22 12:30:00,90.13,90.21,89.91,89.93,8424.0,84.8892,84.9645,84.682,84.7008,8424.0
2022-11-22 13:00:00,89.93,90.23,89.83,90.19,13788.0,84.7008,84.9834,84.6066,84.9457,13788.0
2022-11-22 13:30:00,90.21,90.3,90.12,90.28,10615.0,84.9645,85.0493,84.8798,85.0305,10615.0
2022-11-22 14:00:00,90.27,90.3,90.03,90.28,16469.0,85.021,85.0493,84.795,85.0305,16469.0
2022-11-22 14:30:00,90.28,90.41,90.21,90.3,20201.0,85.0305,85.1529,84.9645,85.0493,20201.0
2022-11-22 15:00:00,90.3,90.5,90.3,90.46,19058.0,85.0493,85.2377,85.0493,85.2,19058.0
2022-11-22 15:30:00,90.46,90.61,90.42,90.47,54313.0,85.2,85.3413,85.1623,85.2094,54313.0
2022-11-23 09:30:00,90.11,90.83,90.06,90.81,14525.0,84.8703,85.5485,84.8232,85.5296,14525.0
2022-11-23 10:00:00,90.8,91.2,90.68,91.2,14356.0,85.5202,85.897,85.4072,85.897,14356.0
2022-11-23 10:30:00,91.2,91.24,91.05,91.16,11264.0,85.897,85.9346,85.7557,85.8593,11264.0
2022-11-23 11:00:00,91.17,91.25,90.87,90.99,14931.0,85.8687,85.944,85.5861,85.6992,14931.0
2022-11-23 11:30:00,90.93,91.02,90.65,90.76,9344.0,85.6427,85.7274,85.3789,85.4825,9344.0
2022-11-23 12:00:00,90.73,90.85,90.63,90.76,9136.0,85.4543,85.5673,85.3601,85.4825,9136.0
2022-11-23 12:30:00,90.81,90.85,90.56,90.65,8871.0,85.5296,85.5673,85.2942,85.3789,8871.0
2022-11-23 13:00:00,90.67,90.82,90.59,90.82,7313.0,85.3978,85.5391,85.3224,85.5391,7313.0
2022-11-23 13:30:00,90.79,90.88,90.73,90.78,12412.0,85.5108,85.5956,85.4543,85.5014,12412.0
2022-11-23 14:00:00,90.83,91.3,90.68,91.11,16811.0,85.5485,85.9911,85.4072,85.8122,16811.0
2022-11-23 14:30:00,91.09,91.1,90.86,90.97,7826.0,85.7934,85.8028,85.5767,85.6803,7826.0
2022-11-23 15:00:00,90.91,91.17,90.9,90.99,11395.0,85.6238,85.8687,85.6144,85.6992,11395.0
2022-11-23 15:30:00,90.97,90.98,90.59,90.64,71946.0,85.6803,85.6897,85.3224,85.3695,71946.0
2022-11-25 09:30:00,91.06,91.53,90.94,91.12,24792.0,85.7651,86.2078,85.6521,85.8216,24792.0
2022-11-25 10:00:00,91.21,91.37,90.92,91.16,13217.0,85.9064,86.0571,85.6332,85.8593,13217.0
2022-11-25 10:30:00,91.13,91.16,90.96,91.13,10624.0,85.831,85.8593,85.6709,85.831,10624.0
2022-11-25 11:00:00,91.19,91.27,91.1,91.18,13948.0,85.8875,85.9629,85.8028,85.8781,13948.0
2022-11-25 11:30:00,91.17,91.45,91.16,91.45,9266.0,85.8687,86.1324,85.8593,86.1324,9266.0
2022-11-25 12:00:00,91.44,91.44,91.14,91.22,12380.0,86.123,86.123,85.8404,85.9158,12380.0
2022-11-25 12:30:00,91.23,91.23,90.97,91.12,24241.0,85.9252,85.9252,85.6803,85.8216,24241.0
2022-11-28 09:30:00,90.5,90.96,90.34,90.4,21747.0,85.2377,85.6709,85.087,85.1435,21747.0
2022-11-28 10:00:00,90.45,90.95,90.44,90.65,13539.0,85.1906,85.6615,85.1811,85.3789,13539.0
2022-11-28 10:30:00,90.6,90.67,90.28,90.34,12668.0,85.3318,85.3978,85.0305,85.087,12668.0
2022-11-28 11:00:00,90.4,90.4,90.13,90.22,11069.0,85.1435,85.1435,84.8892,84.9739,11069.0
2022-11-28 11:30:00,90.2,90.27,90.14,90.21,6873.0,84.9551,85.021,84.8986,84.9645,6873.0
2022-11-28 12:00:00,90.2,90.28,89.96,90.15,13632.0,84.9551,85.0305,84.7291,84.908,13632.0
2022-11-28 12:30:00,90.2,90.21,89.89,89.89,8092.0,84.9551,84.9645,84.6631,84.6631,8092.0
2022-11-28 13:00:00,89.88,89.94,89.78,89.91,9567.0,84.6537,84.7102,84.5595,84.682,9567.0
2022-11-28 13:30:00,89.89,89.94,89.65,89.67,12816.0,84.6631,84.7102,84.4371,84.4559,12816.0
2022-11-28 14:00:00,89.71,89.75,89.54,89.59,12198.0,84.4936,84.5313,84.3335,84.3806,12198.0
2022-11-28 14:30:00,89.56,89.7,89.55,89.56,14626.0,84.3523,84.4842,84.3429,84.3523,14626.0
2022-11-28 15:00:00,89.55,89.56,89.23,89.24,25185.0,84.3429,84.3523,84.0415,84.0509,25185.0
2022-11-28 15:30:00,89.28,89.73,89.25,89.67,100481.0,84.0886,84.5124,84.0603,84.4559,100481.0
2022-11-29 09:30:00,89.42,89.74,89.0,89.74,20874.0,84.2205,84.5219,83.8249,84.5219,20874.0
2022-11-29 10:00:00,89.74,90.12,89.64,90.12,19956.0,84.5219,84.8798,84.4277,84.8798,19956.0
2022-11-29 10:30:00,90.17,90.38,90.07,90.18,28492.0,84.9268,85.1246,84.8327,84.9363,28492.0
2022-11-29 11:00:00,90.22,90.25,89.26,89.28,23858.0,84.9739,85.0022,84.0698,84.0886,23858.0
2022-11-29 11:30:00,89.25,89.4,89.11,89.29,26004.0,84.0603,84.2016,83.9285,84.098,26004.0
2022-11-29 12:00:00,89.31,89.5,89.25,89.3,16997.0,84.1169,84.2958,84.0603,84.1074,16997.0
2022-11-29 12:30:00,89.32,89.72,89.28,89.72,14544.0,84.1263,84.503,84.0886,84.503,14544.0
2022-11-29 13:00:00,89.73,89.77,89.61,89.65,28158.0,84.5124,84.5501,84.3994,84.4371,28158.0
2022-11-29 13:30:00,89.63,89.85,89.61,89.83,21495.0,84.4182,84.6255,84.3994,84.6066,21495.0
2022-11-29 14:00:00,89.84,90.01,89.7,89.71,27791.0,84.616,84.7762,84.4842,84.4936,27791.0
2022-11-29 14:30:00,89.7,89.71,89.52,89.61,33093.0,84.4842,84.4936,84.3146,84.3994,33093.0
2022-11-29 15:00:00,89.62,89.8,89.56,89.66,26637.0,84.4088,84.5784,84.3523,84.4465,26637.0
2022-11-29 15:30:00,89.67,89.93,89.63,89.85,100250.0,84.4559,84.7008,84.4182,84.6255,100250.0
2022-11-30 09:30:00,89.92,90.05,89.28,89.63,24214.0,84.6914,84.8138,84.0886,84.4182,24214.0
2022-11-30 10:00:00,89.63,89.84,89.4,89.62,33726.0,84.4182,84.616,84.2016,84.4088,33726.0
2022-11-30 10:30:00,89.6,89.62,89.3,89.58,19505.0,84.39,84.4088,84.1074,84.3712,19505.0
2022-11-30 11:00:00,89.57,90.1,89.5,90.1,23788.0,84.3617,84.8609,84.2958,84.8609,23788.0
2022-11-30 11:30:00,90.15,90.2,90.02,90.11,30749.0,84.908,84.9551,84.7856,84.8703,30749.0
2022-11-30 12:00:00,90.1,90.29,89.85,90.03,25273.0,84.8609,85.0399,84.6255,84.795,25273.0
2022-11-30 12:30:00,89.99,90.11,89.67,89.75,17812.0,84.7573,84.8703,84.4559,84.5313,17812.0
2022-11-30 13:00:00,89.77,90.0,89.77,89.89,11105.0,84.5501,84.7667,84.5501,84.6631,11105.0
2022-11-30 13:30:00,89.83,91.11,89.72,91.08,25707.0,84.6066,85.8122,84.503,85.7839,25707.0
2022-11-30 14:00:00,91.14,91.96,91.1,91.89,19161.0,85.8404,86.6128,85.8028,86.5468,19161.0
2022-11-30 14:30:00,91.94,91.94,91.53,91.78,22294.0,86.5939,86.5939,86.2078,86.4432,22294.0
2022-11-30 15:00:00,91.79,92.36,91.79,92.2,25119.0,86.4526,86.9895,86.4526,86.8388,25119.0
2022-11-30 15:30:00,92.15,92.98,91.94,92.91,290300.0,86.7917,87.5735,86.5939,87.5075,290300.0
2022-12-01 09:30:00,93.54,94.21,93.16,93.86,50022.0,88.1009,88.7319,87.743,88.4023,50022.0
2022-12-01 10:00:00,93.91,94.03,93.15,93.19,27313.0,88.4494,88.5624,87.7336,87.7712,27313.0
2022-12-01 10:30:00,93.22,94.17,93.1,94.11,31099.0,87.7995,88.6943,87.6865,88.6377,31099.0
2022-12-01 11:00:00,94.07,94.13,93.61,93.73,26223.0,88.6001,88.6566,88.1668,88.2798,26223.0
2022-12-01 11:30:00,93.72,94.07,93.69,93.9,25944.0,88.2704,88.6001,88.2422,88.44,25944.0
2022-12-01 12:00:00,93.87,93.91,93.43,93.83,20303.0,88.4117,88.4494,87.9973,88.374,20303.0
2022-12-01 12:30:00,93.83,94.41,93.82,94.23,77992.0,88.374,88.9203,88.3646,88.7508,77992.0
2022-12-01 13:00:00,94.26,94.62,94.22,94.47,70105.0,88.779,89.1181,88.7414,88.9768,70105.0
2022-12-01 13:30:00,94.42,94.48,93.96,94.09,86955.0,88.9297,88.9862,88.4965,88.6189,86955.0
2022-12-01 14:00:00,94.06,94.13,93.91,94.13,34375.0,88.5907,88.6566,88.4494,88.6566,34375.0
2022-12-01 14:30:00,94.13,94.3,94.02,94.25,30625.0,88.6566,88.8167,88.553,88.7696,30625.0
2022-12-01 15:00:00,94.27,94.42,94.18,94.38,46340.0,88.7884,88.9297,88.7037,88.892,46340.0
2022-12-01 15:30:00,94.38,94.73,94.3,94.33,184762.0,88.892,89.2217,88.8167,88.845,184762.0
2022-12-02 09:30:00,93.13,93.67,93.13,93.53,24867.0,87.7147,88.2233,87.7147,88.0915,24867.0
2022-12-02 10:00:00,93.55,93.83,93.44,93.54,11654.0,88.1103,88.374,88.0067,88.1009,11654.0
2022-12-02 10:30:00,93.51,93.9,93.47,93.72,11238.0,88.0726,88.44,88.035,88.2704,11238.0
2022-12-02 11:00:00,93.68,93.86,93.55,93.86,12108.0,88.2328,88.4023,88.1103,88.4023,12108.0
2022-12-02 11:30:00,93.84,94.02,93.77,93.81,13596.0,88.3834,88.553,88.3175,88.3552,13596.0
2022-12-02 12:00:00,93.75,93.91,93.71,93.85,12474.0,88.2987,88.4494,88.261,88.3929,12474.0
2022-12-02 12:30:00,93.8,93.95,93.77,93.77,15258.0,88.3458,88.4871,88.3175,88.3175,15258.0
2022-12-02 13:00:00,93.73,93.83,93.7,93.77,16459.0,88.2798,88.374,88.2516,88.3175,16459.0
2022-12-02 13:30:00,93.79,93.96,93.75,93.94,16293.0,88.3364,88.4965,88.2987,88.4776,16293.0
2022-12-02 14:00:00,93.95,93.97,93.77,93.79,16155.0,88.4871,88.5059,88.3175,88.3364,16155.0
2022-12-02 14:30:00,93.77,94.09,93.75,94.03,12309.0,88.3175,88.6189,88.2987,88.5624,12309.0
2022-12-02 15:00:00,94.09,94.39,94.08,94.22,17224.0,88.6189,88.9015,88.6095,88.7414,17224.0
2022-12-02 15:30:00,94.24,94.45,94.12,94.32,93127.0,88.7602,88.958,88.6472,88.8355,93127.0
2022-12-05 09:30:00,93.7,94.24,93.51,93.7,22154.0,88.2516,88.7602,88.0726,88.2516,22154.0
2022-12-05 10:00:00,93.65,94.14,93.36,94.01,26037.0,88.2045,88.666,87.9314,88.5436,26037.0
2022-12-05 10:30:00,94.01,94.54,93.95,94.51,28841.0,88.5436,89.0427,88.4871,89.0145,28841.0
2022-12-05 11:00:00,94.51,94.78,94.27,94.37,24100.0,89.0145,89.2688,88.7884,88.8826,24100.0
2022-12-05 11:30:00,94.39,94.46,94.25,94.37,16323.0,88.9015,88.9674,88.7696,88.8826,16323.0
2022-12-05 12:00:00,94.35,94.8,94.35,94.68,19799.0,88.8638,89.2876,88.8638,89.1746,19799.0
2022-12-05 12:30:00,94.67,94.67,94.4,94.44,12467.0,89.1652,89.1652,88.9109,88.9486,12467.0
2022-12-05 13:00:00,94.43,94.72,94.4,94.57,20749.0,88.9391,89.2123,88.9109,89.071,20749.0
2022-12-05 13:30:00,94.55,94.63,94.3,94.3,12991.0,89.0522,89.1275,88.8167,88.8167,12991.0
2022-12-05 14:00:00,94.35,94.47,94.22,94.23,14344.0,88.8638,88.9768,88.7414,88.7508,14344.0
2022-12-05 14:30:00,94.22,94.23,93.95,94.09,21986.0,88.7414,88.7508,88.4871,88.6189,21986.0
2022-12-05 15:00:00,94.1,94.2,93.88,93.89,29181.0,88.6283,88.7225,88.4211,88.4305,29181.0
2022-12-05 15:30:00,93.9,94.13,93.85,93.88,108779.0,88.44,88.6566,88.3929,88.4211,108779.0
2022-12-06 09:30:00,93.89,94.0,93.42,93.47,24830.0,88.4305,88.5341,87.9879,88.035,24830.0
2022-12-06 10:00:00,93.42,93.67,93.29,93.45,38931.0,87.9879,88.2233,87.8654,88.0161,38931.0
2022-12-06 10:30:00,93.48,93.61,93.39,93.45,25275.0,88.0444,88.1668,87.9596,88.0161,25275.0
2022-12-06 11:00:00,93.44,93.52,93.26,93.46,18243.0,88.0067,88.0821,87.8372,88.0255,18243.0
2022-12-06 11:30:00,93.45,93.6,93.38,93.48,24950.0,88.0161,88.1574,87.9502,88.0444,24950.0
2022-12-06 12:00:00,93.45,93.56,93.28,93.47,25042.0,88.0161,88.1197,87.856,88.035,25042.0
2022-12-06 12:30:00,93.47,93.84,93.44,93.77,37253.0,88.035,88.3834,88.0067,88.3175,37253.0
2022-12-06 13:00:00,93.78,93.89,93.58,93.64,72929.0,88.3269,88.4305,88.1386,88.1951,72929.0
2022-12-06 13:30:00,93.64,93.8,93.56,93.68,63231.0,88.1951,88.3458,88.1197,88.2328,63231.0
2022-12-06 14:00:00,93.66,93.66,93.12,93.25,42560.0,88.2139,88.2139,87.7053,87.8278,42560.0
2022-12-06 14:30:00,93.23,93.66,93.23,93.63,69852.0,87.8089,88.2139,87.8089,88.1857,69852.0
2022-12-06 15:00:00,93.63,93.83,93.61,93.77,47812.0,88.1857,88.374,88.1668,88.3175,47812.0
2022-12-06 15:30:00,93.76,94.55,93.76,94.49,229438.0,88.3081,89.0522,88.3081,88.9957,229438.0
2022-12-07 09:30:00,94.21,94.89,94.0,94.27,40798.0,88.7319,89.3724,88.5341,88.7884,40798.0
2022-12-07 10:00:00,94.26,94.51,94.06,94.33,21184.0,88.779,89.0145,88.5907,88.845,21184.0
2022-12-07 10:30:00,94.36,94.68,94.25,94.64,32345.0,88.8732,89.1746,88.7696,89.1369,32345.0
2022-12-07 11:00:00,94.66,94.82,94.06,94.09,31310.0,89.1558,89.3065,88.5907,88.6189,31310.0
2022-12-07 11:30:00,94.0,94.04,93.68,94.03,22754.0,88.5341,88.5718,88.2328,88.5624,22754.0
2022-12-07 12:00:00,94.06,94.25,93.87,94.11,40528.0,88.5907,88.7696,88.4117,88.6377,40528.0
2022-12-07 12:30:00,94.08,94.36,94.0,94.29,34935.0,88.6095,88.8732,88.5341,88.8073,34935.0
2022-12-07 13:00:00,94.28,94.52,94.13,94.31,44106.0,88.7979,89.0239,88.6566,88.8261,44106.0
2022-12-07 13:30:00,94.28,94.42,94.18,94.22,32487.0,88.7979,88.9297,88.7037,88.7414,32487.0
2022-12-07 14:00:00,94.22,94.32,94.09,94.25,53048.0,88.7414,88.8355,88.6189,88.7696,53048.0
2022-12-07 14:30:00,94.23,94.33,94.01,94.09,50060.0,88.7508,88.845,88.5436,88.6189,50060.0
2022-12-07 15:00:00,94.07,94.18,93.89,94.12,48958.0,88.6001,88.7037,88.4305,88.6472,48958.0
2022-12-07 15:30:00,94.13,94.41,94.04,94.35,136097.0,88.6566,88.9203,88.5718,88.8638,136097.0
2022-12-08 09:30:00,94.42,95.36,94.19,95.26,37251.0,88.9297,89.8151,88.7131,89.7209,37251.0
2022-12-08 10:00:00,95.31,95.72,95.31,95.69,26719.0,89.768,90.1541,89.768,90.1259,26719.0
2022-12-08 10:30:00,95.66,95.71,95.25,95.35,23961.0,90.0976,90.1447,89.7115,89.8056,23961.0
2022-12-08 11:00:00,95.36,95.45,94.8,94.93,20725.0,89.8151,89.8998,89.2876,89.4101,20725.0
2022-12-08 11:30:00,94.91,95.06,94.91,94.98,24666.0,89.3912,89.5325,89.3912,89.4572,24666.0
2022-12-08 12:00:00,94.99,95.24,94.94,95.15,17863.0,89.4666,89.702,89.4195,89.6173,17863.0
2022-12-08 12:30:00,95.13,95.5,95.1,95.48,19959.0,89.5984,89.9469,89.5702,89.9281,19959.0
2022-12-08 13:00:00,95.48,95.6,95.36,95.57,16941.0,89.9281,90.0411,89.8151,90.0129,16941.0
2022-12-08 13:30:00,95.57,95.62,95.37,95.54,22800.0,90.0129,90.0599,89.8245,89.9846,22800.0
2022-12-08 14:00:00,95.56,95.6,95.2,95.38,49692.0,90.0034,90.0411,89.6644,89.8339,49692.0
2022-12-08 14:30:00,95.33,95.53,95.25,95.39,33395.0,89.7868,89.9752,89.7115,89.8433,33395.0
2022-12-08 15:00:00,95.4,95.46,95.29,95.37,24322.0,89.8527,89.9092,89.7491,89.8245,24322.0
2022-12-08 15:30:00,95.35,95.65,95.32,95.63,84819.0,89.8056,90.0882,89.7774,90.0694,84819.0
2022-12-09 09:30:00,95.3,96.08,95.07,95.87,38217.0,89.7586,90.4932,89.5419,90.2954,38217.0
2022-12-09 10:00:00,96.02,96.02,95.26,95.3,16740.0,90.4367,90.4367,89.7209,89.7586,16740.0
2022-12-09 10:30:00,95.35,95.64,95.28,95.63,11969.0,89.8056,90.0788,89.7397,90.0694,11969.0
2022-12-09 11:00:00,95.61,95.62,95.38,95.48,12652.0,90.0505,90.0599,89.8339,89.9281,12652.0
2022-12-09 11:30:00,95.48,95.74,95.45,95.69,25234.0,89.9281,90.173,89.8998,90.1259,25234.0
2022-12-09 12:00:00,95.69,95.75,95.59,95.63,26583.0,90.1259,90.1824,90.0317,90.0694,26583.0
2022-12-09 12:30:00,95.63,95.89,95.63,95.89,30167.0,90.0694,90.3142,90.0694,90.3142,30167.0
2022-12-09 13:00:00,95.86,95.89,95.64,95.85,27365.0,90.286,90.3142,90.0788,90.2766,27365.0
2022-12-09 13:30:00,95.83,95.9,95.67,95.86,36750.0,90.2577,90.3237,90.107,90.286,36750.0
2022-12-09 14:00:00,95.87,95.9,95.61,95.78,51316.0,90.2954,90.3237,90.0505,90.2106,51316.0
2022-12-09 14:30:00,95.75,95.75,95.49,95.62,15554.0,90.1824,90.1824,89.9375,90.0599,15554.0
2022-12-09 15:00:00,95.62,95.72,95.52,95.56,30996.0,90.0599,90.1541,89.9658,90.0034,30996.0
2022-12-09 15:30:00,95.56,95.74,95.0,95.04,116756.0,90.0034,90.173,89.476,89.5137,116756.0
2022-12-12 09:30:00,95.03,95.2,94.82,95.08,29244.0,89.5043,89.6644,89.3065,89.5513,29244.0
2022-12-12 10:00:00,95.05,95.05,94.6,94.88,19286.0,89.5231,89.5231,89.0993,89.363,19286.0
2022-12-12 10:30:00,94.82,94.85,94.48,94.54,21933.0,89.3065,89.3347,88.9862,89.0427,21933.0
2022-12-12 11:00:00,94.56,95.19,94.52,95.05,44164.0,89.0616,89.6549,89.0239,89.5231,44164.0
2022-12-12 11:30:00,95.08,95.23,94.73,94.85,24096.0,89.5513,89.6926,89.2217,89.3347,24096.0
2022-12-12 12:00:00,94.87,95.09,94.72,94.79,24177.0,89.3536,89.5608,89.2123,89.2782,24177.0
2022-12-12 12:30:00,94.84,95.39,94.82,95.35,6892.0,89.3253,89.8433,89.3065,89.8056,6892.0
2022-12-12 13:00:00,95.34,95.43,95.07,95.16,8506.0,89.7962,89.881,89.5419,89.6267,8506.0
2022-12-12 13:30:00,95.18,95.41,95.17,95.39,14892.0,89.6455,89.8622,89.6361,89.8433,14892.0
2022-12-12 14:00:00,95.4,95.49,95.35,95.42,14320.0,89.8527,89.9375,89.8056,89.8716,14320.0
2022-12-12 14:30:00,95.38,95.7,95.35,95.7,11165.0,89.8339,90.1353,89.8056,90.1353,11165.0
2022-12-12 15:00:00,95.67,96.06,95.67,96.0,19025.0,90.107,90.4744,90.107,90.4178,19025.0
2022-12-12 15:30:00,96.02,96.37,95.91,96.36,88931.0,90.4367,90.7663,90.3331,90.7569,88931.0
2022-12-13 09:30:00,99.09,99.33,98.35,98.77,34790.0,93.3282,93.5542,92.6312,93.0268,34790.0
2022-12-13 10:00:00,98.79,98.84,97.48,97.68,27562.0,93.0456,93.0927,91.8118,92.0002,27562.0
2022-12-13 10:30:00,97.48,97.85,97.22,97.31,17222.0,91.8118,92.1603,91.5669,91.6517,17222.0
2022-12-13 11:00:00,97.36,97.41,96.82,97.02,20296.0,91.6988,91.7459,91.1902,91.3785,20296.0
2022-12-13 11:30:00,97.03,97.21,96.46,96.63,19985.0,91.388,91.5575,90.8511,91.0112,19985.0
2022-12-13 12:00:00,96.65,96.75,96.04,96.3,22561.0,91.0301,91.1242,90.4555,90.7004,22561.0
2022-12-13 12:30:00,96.26,96.53,95.94,96.1,19317.0,90.6627,90.917,90.3613,90.512,19317.0
2022-12-13 13:00:00,96.14,96.63,96.12,96.63,18977.0,90.5497,91.0112,90.5309,91.0112,18977.0
2022-12-13 13:30:00,96.61,96.76,96.33,96.54,19754.0,90.9924,91.1337,90.7287,90.9264,19754.0
2022-12-13 14:00:00,96.54,96.71,96.47,96.66,25381.0,90.9264,91.0866,90.8605,91.0395,25381.0
2022-12-13 14:30:00,96.67,96.98,96.53,96.6,21495.0,91.0489,91.3409,90.917,90.983,21495.0
2022-12-13 15:00:00,96.6,96.65,96.09,96.65,37570.0,90.983,91.0301,90.5026,91.0301,37570.0
2022-12-13 15:30:00,96.65,97.11,96.53,96.86,121815.0,91.0301,91.4633,90.917,91.2278,121815.0
2022-12-14 09:30:00,96.03,96.97,95.94,96.87,22929.0,91.1354,92.0275,91.05,91.9326,22929.0
2022-12-14 10:00:00,96.88,96.98,96.7,96.88,13874.0,91.9421,92.037,91.7712,91.9421,13874.0
2022-12-14 10:30:00,96.84,97.3,96.83,97.21,14193.0,91.9041,92.3406,91.8946,92.2552,14193.0
2022-12-14 11:00:00,97.26,97.35,96.98,97.15,9841.0,92.3027,92.3881,92.037,92.1983,9841.0
2022-12-14 11:30:00,97.14,97.34,97.13,97.15,11520.0,92.1888,92.3786,92.1793,92.1983,11520.0
2022-12-14 12:00:00,97.14,97.27,96.98,97.0,10124.0,92.1888,92.3122,92.037,92.0559,10124.0
2022-12-14 12:30:00,97.0,97.0,96.77,96.77,11172.0,92.0559,92.0559,91.8377,91.8377,11172.0
2022-12-14 13:00:00,96.75,97.07,96.74,97.07,14264.0,91.8187,92.1224,91.8092,92.1224,14264.0
2022-12-14 13:30:00,97.06,97.35,97.06,97.18,15991.0,92.1129,92.3881,92.1129,92.2268,15991.0
2022-12-14 14:00:00,97.05,97.08,95.4,95.77,31375.0,92.1034,92.1319,90.5375,90.8886,31375.0
2022-12-14 14:30:00,95.73,95.96,94.84,95.51,28451.0,90.8507,91.0689,90.006,90.6419,28451.0
2022-12-14 15:00:00,95.49,96.38,95.29,95.29,40582.0,90.6229,91.4675,90.4331,90.4331,40582.0
2022-12-14 15:30:00,95.26,95.95,95.13,95.73,117053.0,90.4046,91.0595,90.2813,90.8507,117053.0
2022-12-15 09:30:00,94.65,94.66,93.52,93.55,43563.0,89.8257,89.8352,88.7533,88.7818,43563.0
2022-12-15 10:00:00,93.55,93.71,93.38,93.5,14177.0,88.7818,88.9336,88.6204,88.7343,14177.0
2022-12-15 10:30:00,93.38,93.81,93.26,93.38,12325.0,88.6204,89.0285,88.5066,88.6204,12325.0
2022-12-15 11:00:00,93.47,93.56,93.01,93.28,17521.0,88.7059,88.7913,88.2693,88.5255,17521.0
2022-12-15 11:30:00,93.29,93.45,93.17,93.36,13931.0,88.535,88.6869,88.4212,88.6015,13931.0
2022-12-15 12:00:00,93.4,93.42,93.14,93.33,14736.0,88.6394,88.6584,88.3927,88.573,14736.0
2022-12-15 12:30:00,93.37,93.58,93.12,93.12,10779.0,88.611,88.8103,88.3737,88.3737,10779.0
2022-12-15 13:00:00,93.1,93.14,92.81,92.87,24472.0,88.3547,88.3927,88.0795,88.1364,24472.0
2022-12-15 13:30:00,92.84,93.15,92.76,93.14,17408.0,88.108,88.4022,88.0321,88.3927,17408.0
2022-12-15 14:00:00,93.2,93.27,92.79,92.88,23296.0,88.4496,88.5161,88.0605,88.1459,23296.0
2022-12-15 14:30:00,92.85,93.24,92.82,93.23,21001.0,88.1175,88.4876,88.089,88.4781,21001.0
2022-12-15 15:00:00,93.28,93.44,93.04,93.29,28064.0,88.5255,88.6774,88.2978,88.535,28064.0
2022-12-15 15:30:00,93.27,93.29,92.59,92.8,129423.0,88.5161,88.535,87.8707,88.07,129423.0
2022-12-16 09:30:00,91.65,92.19,91.21,91.87,153164.0,86.9786,87.4911,86.5611,87.1874,153164.0
2022-12-16 10:00:00,91.99,91.99,91.18,91.36,22130.0,87.3013,87.3013,86.5326,86.7034,22130.0
2022-12-16 10:30:00,91.28,91.35,90.96,91.27,15539.0,86.6275,86.6939,86.3238,86.618,15539.0
2022-12-16 11:00:00,91.34,91.64,91.07,91.57,19022.0,86.6844,86.9691,86.4282,86.9027,19022.0
2022-12-16 11:30:00,91.57,91.69,91.0,91.05,17263.0,86.9027,87.0166,86.3618,86.4092,17263.0
2022-12-16 12:00:00,91.05,91.18,90.9,91.18,13641.0,86.4092,86.5326,86.2669,86.5326,13641.0
2022-12-16 12:30:00,91.18,91.44,91.15,91.2,10345.0,86.5326,86.7793,86.5041,86.5516,10345.0
2022-12-16 13:00:00,91.18,91.27,91.09,91.17,15497.0,86.5326,86.618,86.4472,86.5231,15497.0
2022-12-16 13:30:00,91.11,91.37,91.11,91.25,12951.0,86.4662,86.7129,86.4662,86.599,12951.0
2022-12-16 14:00:00,91.22,91.43,91.15,91.15,16351.0,86.5705,86.7698,86.5041,86.5041,16351.0
2022-12-16 14:30:00,91.14,91.61,91.04,91.56,20250.0,86.4946,86.9407,86.3997,86.8932,20250.0
2022-12-16 15:00:00,91.57,91.78,91.34,91.58,19821.0,86.9027,87.102,86.6844,86.9122,19821.0
2022-12-16 15:30:00,91.59,91.72,91.14,91.26,150983.0,86.9217,87.0451,86.4946,86.6085,150983.0
2022-12-19 09:30:00,90.7,91.12,90.51,90.83,26997.0,86.077,86.4756,85.8967,86.2004,26997.0
2022-12-19 10:00:00,90.84,91.09,90.58,91.09,11623.0,86.2099,86.4472,85.9632,86.4472,11623.0
2022-12-19 10:30:00,91.13,91.16,90.84,90.84,13489.0,86.4851,86.5136,86.2099,86.2099,13489.0
2022-12-19 11:00:00,90.78,90.89,90.66,90.78,27377.0,86.153,86.2574,86.0391,86.153,27377.0
2022-12-19 11:30:00,90.78,90.78,90.46,90.63,11768.0,86.153,86.153,85.8493,86.0106,11768.0
2022-12-19 12:00:00,90.61,90.82,90.57,90.66,15376.0,85.9916,86.1909,85.9537,86.0391,15376.0
2022-12-19 12:30:00,90.65,90.78,90.54,90.71,8618.0,86.0296,86.153,85.9252,86.0865,8618.0
2022-12-19 13:00:00,90.73,90.74,90.55,90.55,9659.0,86.1055,86.115,85.9347,85.9347,9659.0
2022-12-19 13:30:00,90.54,90.56,90.07,90.09,20753.0,85.9252,85.9442,85.4792,85.4981,20753.0
2022-12-19 14:00:00,90.07,90.27,89.99,90.0,30331.0,85.4792,85.669,85.4032,85.4127,30331.0
2022-12-19 14:30:00,90.01,90.24,90.01,90.23,25729.0,85.4222,85.6405,85.4222,85.631,25729.0
2022-12-19 15:00:00,90.23,90.25,89.78,89.82,38622.0,85.631,85.65,85.2039,85.2419,38622.0
2022-12-19 15:30:00,89.82,90.37,89.81,90.25,80482.0,85.2419,85.7639,85.2324,85.65,80482.0
2022-12-20 09:30:00,89.93,90.2,89.43,89.91,22068.0,85.3463,85.6025,84.8718,85.3273,22068.0
2022-12-20 10:00:00,89.91,90.11,89.84,89.99,20269.0,85.3273,85.5171,85.2609,85.4032,20269.0
2022-12-20 10:30:00,90.0,90.24,89.95,90.0,24368.0,85.4127,85.6405,85.3653,85.4127,24368.0
2022-12-20 11:00:00,90.02,90.22,89.75,89.8,24082.0,85.4317,85.6215,85.1755,85.2229,24082.0
2022-12-20 11:30:00,89.77,89.89,89.66,89.89,15099.0,85.1944,85.3083,85.0901,85.3083,15099.0
2022-12-20 12:00:00,89.92,89.97,89.79,89.83,12608.0,85.3368,85.3843,85.2134,85.2514,12608.0
2022-12-20 12:30:00,89.81,89.98,89.69,89.98,12678.0,85.2324,85.3937,85.1185,85.3937,12678.0
2022-12-20 13:00:00,90.04,90.3,90.0,90.23,19440.0,85.4507,85.6974,85.4127,85.631,19440.0
2022-12-20 13:30:00,90.29,90.42,90.11,90.11,21483.0,85.6879,85.8113,85.5171,85.5171,21483.0
2022-12-20 14:00:00,90.13,90.4,90.08,90.24,17004.0,85.5361,85.7923,85.4886,85.6405,17004.0
2022-12-20 14:30:00,90.25,90.38,90.12,90.33,31117.0,85.65,85.7734,85.5266,85.7259,31117.0
2022-12-20 15:00:00,90.32,90.32,90.15,90.32,35834.0,85.7164,85.7164,85.5551,85.7164,35834.0
2022-12-20 15:30:00,90.31,90.49,90.26,90.36,97609.0,85.7069,85.8778,85.6595,85.7544,97609.0
2022-12-21 09:30:00,91.27,92.12,90.94,91.69,33120.0,86.618,87.4247,86.3048,87.0166,33120.0
2022-12-21 10:00:00,91.75,92.09,91.75,92.02,25964.0,87.0735,87.3962,87.0735,87.3298,25964.0
2022-12-21 10:30:00,92.03,92.34,92.02,92.33,24694.0,87.3393,87.6335,87.3298,87.624,24694.0
2022-12-21 11:00:00,92.34,92.44,92.12,92.19,11542.0,87.6335,87.7284,87.4247,87.4911,11542.0
2022-12-21 11:30:00,92.22,92.28,92.06,92.06,11702.0,87.5196,87.5765,87.3677,87.3677,11702.0
2022-12-21 12:00:00,92.09,92.12,91.75,91.77,12535.0,87.3962,87.4247,87.0735,87.0925,12535.0
2022-12-21 12:30:00,91.78,92.05,91.76,92.05,8633.0,87.102,87.3582,87.083,87.3582,8633.0
2022-12-21 13:00:00,92.09,92.22,92.01,92.05,11014.0,87.3962,87.5196,87.3203,87.3582,11014.0
2022-12-21 13:30:00,92.07,92.16,92.03,92.08,9367.0,87.3772,87.4626,87.3393,87.3867,9367.0
2022-12-21 14:00:00,92.09,92.33,92.08,92.09,14149.0,87.3962,87.624,87.3867,87.3962,14149.0
2022-12-21 14:30:00,92.09,92.13,91.88,91.97,11269.0,87.3962,87.4342,87.1969,87.2823,11269.0
2022-12-21 15:00:00,91.97,92.09,91.9,91.92,15453.0,87.2823,87.3962,87.2159,87.2349,15453.0
2022-12-21 15:30:00,91.94,92.19,91.91,92.06,78466.0,87.2538,87.4911,87.2254,87.3677,78466.0
2022-12-22 09:30:00,91.4,91.65,90.68,90.83,24328.0,86.7414,86.9786,86.0581,86.2004,24328.0
2022-12-22 10:00:00,90.92,90.92,90.55,90.9,7242.0,86.2858,86.2858,85.9347,86.2669,7242.0
2022-12-22 10:30:00,90.89,90.89,90.57,90.63,8246.0,86.2574,86.2574,85.9537,86.0106,8246.0
2022-12-22 11:00:00,90.65,90.69,90.24,90.24,16510.0,86.0296,86.0676,85.6405,85.6405,16510.0
2022-12-22 11:30:00,90.28,90.46,90.04,90.04,12966.0,85.6785,85.8493,85.4507,85.4507,12966.0
2022-12-22 12:00:00,90.04,90.14,89.78,89.78,12323.0,85.4507,85.5456,85.2039,85.2039,12323.0
2022-12-22 12:30:00,89.76,89.76,89.43,89.62,16884.0,85.185,85.185,84.8718,85.0521,16884.0
2022-12-22 13:00:00,89.63,89.63,89.37,89.5,15536.0,85.0616,85.0616,84.8148,84.9382,15536.0
2022-12-22 13:30:00,89.48,89.63,89.25,89.59,19480.0,84.9192,85.0616,84.701,85.0236,19480.0
2022-12-22 14:00:00,89.66,90.2,89.64,90.19,14704.0,85.0901,85.6025,85.0711,85.593,14704.0
2022-12-22 14:30:00,90.17,90.34,90.03,90.3,15827.0,85.5741,85.7354,85.4412,85.6974,15827.0
2022-12-22 15:00:00,90.39,90.9,90.3,90.87,20964.0,85.7828,86.2669,85.6974,86.2384,20964.0
2022-12-22 15:30:00,90.89,91.05,90.57,91.01,86378.0,86.2574,86.4092,85.9537,86.3712,86378.0
2022-12-23 09:30:00,90.99,91.03,90.01,90.32,17333.0,86.3523,86.3902,85.4222,85.7164,17333.0
2022-12-23 10:00:00,90.32,91.08,90.32,90.8,18399.0,85.7164,86.4377,85.7164,86.172,18399.0
2022-12-23 10:30:00,90.9,91.16,90.73,90.78,17628.0,86.2669,86.5136,86.1055,86.153,17628.0
2022-12-23 11:00:00,90.75,90.81,90.53,90.62,9177.0,86.1245,86.1814,85.9157,86.0011,9177.0
2022-12-23 11:30:00,90.64,90.88,90.63,90.75,7950.0,86.0201,86.2479,86.0106,86.1245,7950.0
2022-12-23 12:00:00,90.91,91.12,90.88,91.05,8016.0,86.2763,86.4756,86.2479,86.4092,8016.0
2022-12-23 12:30:00,91.04,91.43,90.81,90.97,73185.0,86.3997,86.7698,86.1814,86.3333,73185.0
2022-12-23 13:00:00,91.02,91.17,90.98,91.12,8086.0,86.3807,86.5231,86.3428,86.4756,8086.0
2022-12-23 13:30:00,91.12,91.19,90.95,90.98,10789.0,86.4756,86.5421,86.3143,86.3428,10789.0
2022-12-23 14:00:00,90.97,91.08,90.89,90.99,7251.0,86.3333,86.4377,86.2574,86.3523,7251.0
2022-12-23 14:30:00,90.99,91.2,90.99,91.19,8696.0,86.3523,86.5516,86.3523,86.5421,8696.0
2022-12-23 15:00:00,91.22,91.29,91.05,91.14,9634.0,86.5705,86.637,86.4092,86.4946,9634.0
2022-12-23 15:30:00,91.12,91.27,90.94,91.24,61779.0,86.4756,86.618,86.3048,86.5895,61779.0
2022-12-27 09:30:00,90.72,91.2,90.4,90.59,14818.0,86.096,86.5516,85.7923,85.9727,14818.0
2022-12-27 10:00:00,90.68,91.51,90.56,91.4,10215.0,86.0581,86.8458,85.9442,86.7414,10215.0
2022-12-27 10:30:00,91.36,91.6,91.29,91.41,7934.0,86.7034,86.9312,86.637,86.7509,7934.0
2022-12-27 11:00:00,91.42,91.65,91.41,91.62,15961.0,86.7603,86.9786,86.7509,86.9502,15961.0
2022-12-27 11:30:00,91.62,91.84,91.58,91.75,16457.0,86.9502,87.1589,86.9122,87.0735,16457.0
2022-12-27 12:00:00,91.78,92.02,91.76,91.77,12691.0,87.102,87.3298,87.083,87.0925,12691.0
2022-12-27 12:30:00,91.78,91.81,91.57,91.8,11325.0,87.102,87.1305,86.9027,87.121,11325.0
2022-12-27 13:00:00,91.81,91.9,91.64,91.66,6899.0,87.1305,87.2159,86.9691,86.9881,6899.0
2022-12-27 13:30:00,91.63,91.64,91.45,91.52,19230.0,86.9596,86.9691,86.7888,86.8553,19230.0
2022-12-27 14:00:00,91.54,91.63,91.42,91.45,16218.0,86.8742,86.9596,86.7603,86.7888,16218.0
2022-12-27 14:30:00,91.42,91.62,91.42,91.6,23792.0,86.7603,86.9502,86.7603,86.9312,23792.0
2022-12-27 15:00:00,91.57,91.8,91.57,91.77,19982.0,86.9027,87.121,86.9027,87.0925,19982.0
2022-12-27 15:30:00,91.77,91.93,91.7,91.78,61483.0,87.0925,87.2444,87.0261,87.102,61483.0
2022-12-28 09:30:00,91.74,92.37,91.49,92.11,19838.0,87.064,87.6619,86.8268,87.4152,19838.0
2022-12-28 10:00:00,92.02,92.32,91.7,91.7,13783.0,87.3298,87.6145,87.0261,87.0261,13783.0
2022-12-28 10:30:00,91.71,91.82,91.07,91.07,28471.0,87.0356,87.14,86.4282,86.4282,28471.0
2022-12-28 11:00:00,91.16,91.2,90.94,91.01,7179.0,86.5136,86.5516,86.3048,86.3712,7179.0
2022-12-28 11:30:00,91.0,91.03,90.73,90.77,8865.0,86.3618,86.3902,86.1055,86.1435,8865.0
2022-12-28 12:00:00,90.75,90.75,90.38,90.41,8878.0,86.1245,86.1245,85.7734,85.8018,8878.0
2022-12-28 12:30:00,90.43,90.82,90.42,90.82,10489.0,85.8208,86.1909,85.8113,86.1909,10489.0
2022-12-28 13:00:00,90.85,91.03,90.82,90.91,10514.0,86.2194,86.3902,86.1909,86.2763,10514.0
2022-12-28 13:30:00,90.92,90.93,90.55,90.58,11270.0,86.2858,86.2953,85.9347,85.9632,11270.0
2022-12-28 14:00:00,90.59,90.69,90.54,90.6,8762.0,85.9727,86.0676,85.9252,85.9821,8762.0
2022-12-28 14:30:00,90.63,90.7,90.5,90.52,11542.0,86.0106,86.077,85.8872,85.9062,11542.0
2022-12-28 15:00:00,90.52,90.52,90.12,90.23,20418.0,85.9062,85.9062,85.5266,85.631,20418.0
2022-12-28 15:30:00,90.23,90.4,90.15,90.23,90460.0,85.631,85.7923,85.5551,85.631,90460.0
2022-12-29 09:30:00,91.14,91.92,90.83,91.78,12798.0,86.4946,87.2349,86.2004,87.102,12798.0
2022-12-29 10:00:00,91.86,92.3,91.81,92.18,13576.0,87.1779,87.5955,87.1305,87.4816,13576.0
2022-12-29 10:30:00,92.26,92.5,92.22,92.45,12743.0,87.5575,87.7853,87.5196,87.7379,12743.0
2022-12-29 11:00:00,92.44,92.44,92.16,92.38,10944.0,87.7284,87.7284,87.4626,87.6714,10944.0
2022-12-29 11:30:00,92.38,92.86,92.38,92.78,18373.0,87.6714,88.127,87.6714,88.051,18373.0
2022-12-29 12:00:00,92.82,92.96,92.69,92.84,11557.0,88.089,88.2219,87.9656,88.108,11557.0
2022-12-29 12:30:00,92.82,93.01,92.78,92.92,11101.0,88.089,88.2693,88.051,88.1839,11101.0
2022-12-29 13:00:00,92.89,93.01,92.8,92.97,11944.0,88.1554,88.2693,88.07,88.2313,11944.0
2022-12-29 13:30:00,92.93,92.96,92.87,92.96,10094.0,88.1934,88.2219,88.1364,88.2219,10094.0
2022-12-29 14:00:00,92.95,93.08,92.88,92.95,11379.0,88.2124,88.3357,88.1459,88.2124,11379.0
2022-12-29 14:30:00,92.93,93.0,92.79,92.83,15232.0,88.1934,88.2598,88.0605,88.0985,15232.0
2022-12-29 15:00:00,92.8,92.85,92.53,92.64,16026.0,88.07,88.1175,87.8138,87.9182,16026.0
2022-12-29 15:30:00,92.66,93.03,92.61,92.85,69223.0,87.9371,88.2883,87.8897,88.1175,69223.0
2022-12-30 09:30:00,91.76,92.02,91.34,91.67,17592.0,87.083,87.3298,86.6844,86.9976,17592.0
2022-12-30 10:00:00,91.7,92.09,91.58,91.94,9750.0,87.0261,87.3962,86.9122,87.2538,9750.0
2022-12-30 10:30:00,91.89,92.36,91.8,92.07,24517.0,87.2064,87.6524,87.121,87.3772,24517.0
2022-12-30 11:00:00,92.05,92.29,92.02,92.26,34207.0,87.3582,87.586,87.3298,87.5575,34207.0
2022-12-30 11:30:00,92.24,92.56,92.19,92.5,40414.0,87.5386,87.8422,87.4911,87.7853,40414.0
2022-12-30 12:00:00,92.51,92.61,92.42,92.43,17798.0,87.7948,87.8897,87.7094,87.7189,17798.0
2022-12-30 12:30:00,92.43,92.54,92.19,92.33,19902.0,87.7189,87.8233,87.4911,87.624,19902.0
2022-12-30 13:00:00,92.35,92.49,91.79,92.02,37224.0,87.6429,87.7758,87.1115,87.3298,37224.0
2022-12-30 13:30:00,92.02,92.06,91.85,91.91,19355.0,87.3298,87.3677,87.1684,87.2254,19355.0
2022-12-30 14:00:00,91.87,91.92,91.5,91.56,31729.0,87.1874,87.2349,86.8363,86.8932,31729.0
2022-12-30 14:30:00,91.53,91.61,91.44,91.51,23335.0,86.8647,86.9407,86.7793,86.8458,23335.0
2022-12-30 15:00:00,91.54,92.02,91.52,91.75,27610.0,86.8742,87.3298,86.8553,87.0735,27610.0
2022-12-30 15:30:00,91.73,92.36,91.71,92.29,81100.0,87.0545,87.6524,87.0356,87.586,81100.0
2023-01-03 09:30:00,93.0,94.12,92.62,92.64,50981.0,88.2598,89.3227,87.8992,87.9182,50981.0
2023-01-03 10:00:00,92.64,92.94,92.49,92.85,29189.0,87.9182,88.2029,87.7758,88.1175,29189.0
2023-01-03 10:30:00,92.8,93.37,92.73,93.37,22732.0,88.07,88.611,88.0036,88.611,22732.0
2023-01-03 11:00:00,93.4,93.52,92.84,93.06,28317.0,88.6394,88.7533,88.108,88.3168,28317.0
2023-01-03 11:30:00,93.08,93.15,92.87,93.15,26098.0,88.3357,88.4022,88.1364,88.4022,26098.0
2023-01-03 12:00:00,93.17,93.39,92.96,93.35,37584.0,88.4212,88.6299,88.2219,88.592,37584.0
2023-01-03 12:30:00,93.37,93.64,93.26,93.5,29624.0,88.611,88.8672,88.5066,88.7343,29624.0
2023-01-03 13:00:00,93.5,93.7,93.32,93.7,28268.0,88.7343,88.9241,88.5635,88.9241,28268.0
2023-01-03 13:30:00,93.68,93.68,93.33,93.42,17042.0,88.9052,88.9052,88.573,88.6584,17042.0
2023-01-03 14:00:00,93.43,93.48,93.09,93.13,19539.0,88.6679,88.7154,88.3452,88.3832,19539.0
2023-01-03 14:30:00,93.14,93.61,92.97,93.57,28354.0,88.3927,88.8387,88.2313,88.8008,28354.0
2023-01-03 15:00:00,93.62,93.85,93.57,93.75,21199.0,88.8482,89.0665,88.8008,88.9716,21199.0
2023-01-03 15:30:00,93.75,93.82,93.53,93.53,150283.0,88.9716,89.038,88.7628,88.7628,150283.0
2023-01-04 09:30:00,94.67,95.33,94.37,95.32,36872.0,89.8447,90.4711,89.56,90.4616,36872.0
2023-01-04 10:00:00,95.14,95.15,94.22,94.6,31179.0,90.2907,90.3002,89.4176,89.7783,31179.0
2023-01-04 10:30:00,94.62,95.12,94.43,95.11,38066.0,89.7972,90.2718,89.6169,90.2623,38066.0
2023-01-04 11:00:00,95.08,95.39,94.96,95.39,17229.0,90.2338,90.528,90.1199,90.528,17229.0
2023-01-04 11:30:00,95.41,96.09,95.4,96.07,28689.0,90.547,91.1923,90.5375,91.1733,28689.0
2023-01-04 12:00:00,96.09,96.29,95.95,96.18,21421.0,91.1923,91.3821,91.0595,91.2777,21421.0
2023-01-04 12:30:00,96.2,96.48,96.18,96.23,64139.0,91.2967,91.5624,91.2777,91.3252,64139.0
2023-01-04 13:00:00,96.2,96.2,95.93,96.05,13219.0,91.2967,91.2967,91.0405,91.1544,13219.0
2023-01-04 13:30:00,96.07,96.19,95.76,95.77,17406.0,91.1733,91.2872,90.8791,90.8886,17406.0
2023-01-04 14:00:00,95.76,96.06,94.93,94.94,25837.0,90.8791,91.1639,90.0914,90.1009,25837.0
2023-01-04 14:30:00,94.93,95.23,94.91,95.23,23241.0,90.0914,90.3762,90.0725,90.3762,23241.0
2023-01-04 15:00:00,95.32,95.38,95.03,95.07,20878.0,90.4616,90.5185,90.1863,90.2243,20878.0
2023-01-04 15:30:00,95.07,95.59,94.83,95.53,114948.0,90.2243,90.7178,89.9965,90.6609,114948.0
2023-01-05 09:30:00,94.89,95.23,94.14,94.38,37704.0,90.0535,90.3762,89.3417,89.5695,37704.0
2023-01-05 10:00:00,94.38,94.88,94.34,94.58,24818.0,89.5695,90.044,89.5315,89.7593,24818.0
2023-01-05 10:30:00,94.58,94.78,94.39,94.75,30155.0,89.7593,89.9491,89.579,89.9206,30155.0
2023-01-05 11:00:00,94.7,94.83,94.51,94.63,45687.0,89.8732,89.9965,89.6929,89.8067,45687.0
2023-01-05 11:30:00,94.62,94.83,94.57,94.68,25608.0,89.7972,89.9965,89.7498,89.8542,25608.0
2023-01-05 12:00:00,94.7,94.97,94.69,94.89,32843.0,89.8732,90.1294,89.8637,90.0535,32843.0
2023-01-05 12:30:00,94.88,95.06,94.88,95.0,28495.0,90.044,90.2148,90.044,90.1579,28495.0
2023-01-05 13:00:00,95.02,95.65,94.99,95.6,24261.0,90.1769,90.7747,90.1484,90.7273,24261.0
2023-01-05 13:30:00,95.62,95.78,95.57,95.69,19439.0,90.7463,90.8981,90.6988,90.8127,19439.0
2023-01-05 14:00:00,95.67,95.78,95.45,95.5,30116.0,90.7937,90.8981,90.5849,90.6324,30116.0
2023-01-05 14:30:00,95.5,95.98,95.49,95.76,27798.0,90.6324,91.0879,90.6229,90.8791,27798.0
2023-01-05 15:00:00,95.73,95.75,95.41,95.48,29927.0,90.8507,90.8697,90.547,90.6134,29927.0
2023-01-05 15:30:00,95.46,95.58,95.21,95.3,88700.0,90.5944,90.7083,90.3572,90.4426,88700.0
2023-01-06 09:30:00,96.36,96.99,95.89,96.2,17128.0,91.4486,92.0464,91.0025,91.2967,17128.0
2023-01-06 10:00:00,96.25,97.0,96.24,96.75,26667.0,91.3442,92.0559,91.3347,91.8187,26667.0
2023-01-06 10:30:00,96.75,97.34,96.71,97.33,58276.0,91.8187,92.3786,91.7807,92.3691,58276.0
2023-01-06 11:00:00,97.39,97.72,97.36,97.45,16404.0,92.4261,92.7392,92.3976,92.483,16404.0
2023-01-06 11:30:00,97.46,97.79,97.28,97.63,18478.0,92.4925,92.8057,92.3217,92.6538,18478.0
2023-01-06 12:00:00,97.66,97.74,97.55,97.67,11624.0,92.6823,92.7582,92.5779,92.6918,11624.0
2023-01-06 12:30:00,97.68,97.85,97.62,97.73,13934.0,92.7013,92.8626,92.6443,92.7487,13934.0
2023-01-06 13:00:00,97.81,97.98,97.73,97.96,9088.0,92.8247,92.986,92.7487,92.967,9088.0
2023-01-06 13:30:00,98.0,98.46,97.99,98.43,27540.0,93.005,93.4415,92.9955,93.4131,27540.0
2023-01-06 14:00:00,98.45,98.57,98.28,98.43,24709.0,93.432,93.5459,93.2707,93.4131,24709.0
2023-01-06 14:30:00,98.47,98.66,98.34,98.55,22710.0,93.451,93.6313,93.3276,93.5269,22710.0
2023-01-06 15:00:00,98.55,98.82,98.44,98.59,43547.0,93.5269,93.7832,93.4225,93.5649,43547.0
2023-01-06 15:30:00,98.58,98.69,98.09,98.12,114681.0,93.5554,93.6598,93.0904,93.1189,114681.0
2023-01-09 09:30:00,99.18,99.43,98.61,99.13,31660.0,94.1248,94.3621,93.5839,94.0774,31660.0
2023-01-09 10:00:00,99.17,99.33,98.89,98.97,14974.0,94.1153,94.2672,93.8496,93.9255,14974.0
2023-01-09 10:30:00,99.01,99.71,98.97,99.71,17902.0,93.9635,94.6278,93.9255,94.6278,17902.0
2023-01-09 11:00:00,99.76,100.32,99.76,100.24,22696.0,94.6753,95.2067,94.6753,95.1308,22696.0
2023-01-09 11:30:00,100.26,100.48,100.14,100.37,20175.0,95.1498,95.3586,95.0359,95.2542,20175.0
2023-01-09 12:00:00,100.4,100.42,99.9,100.15,19270.0,95.2826,95.3016,94.8081,95.0454,19270.0
2023-01-09 12:30:00,100.2,100.2,99.76,99.89,14996.0,95.0928,95.0928,94.6753,94.7986,14996.0
2023-01-09 13:00:00,99.91,99.92,99.6,99.75,10111.0,94.8176,94.8271,94.5234,94.6658,10111.0
2023-01-09 13:30:00,99.75,99.75,99.01,99.17,16877.0,94.6658,94.6658,93.9635,94.1153,16877.0
2023-01-09 14:00:00,99.24,99.45,99.18,99.24,19606.0,94.1818,94.3811,94.1248,94.1818,19606.0
2023-01-09 14:30:00,99.19,99.19,98.39,98.4,21158.0,94.1343,94.1343,93.3751,93.3846,21158.0
2023-01-09 15:00:00,98.39,98.66,98.36,98.46,26966.0,93.3751,93.6313,93.3466,93.4415,26966.0
2023-01-09 15:30:00,98.45,98.46,98.06,98.2,120581.0,93.432,93.4415,93.0619,93.1948,120581.0
2023-01-10 09:30:00,98.06,98.69,98.06,98.32,20088.0,93.0619,93.6598,93.0619,93.3087,20088.0
2023-01-10 10:00:00,98.33,98.55,98.16,98.17,12393.0,93.3181,93.5269,93.1568,93.1663,12393.0
2023-01-10 10:30:00,98.18,98.45,97.78,98.4,21316.0,93.1758,93.432,92.7962,93.3846,21316.0
2023-01-10 11:00:00,98.42,98.78,98.33,98.62,20449.0,93.4036,93.7452,93.3181,93.5934,20449.0
2023-01-10 11:30:00,98.65,99.03,98.59,98.96,21784.0,93.6218,93.9825,93.5649,93.916,21784.0
2023-01-10 12:00:00,98.98,99.04,98.74,98.8,21847.0,93.935,93.992,93.7073,93.7642,21847.0
2023-01-10 12:30:00,98.78,99.06,98.78,99.0,10054.0,93.7452,94.0109,93.7452,93.954,10054.0
2023-01-10 13:00:00,98.99,99.2,98.9,99.13,22489.0,93.9445,94.1438,93.8591,94.0774,22489.0
2023-01-10 13:30:00,99.11,99.25,98.96,99.09,20056.0,94.0584,94.1913,93.916,94.0394,20056.0
2023-01-10 14:00:00,99.11,99.19,98.74,98.93,53068.0,94.0584,94.1343,93.7073,93.8876,53068.0
2023-01-10 14:30:00,98.91,98.92,98.46,98.48,63270.0,93.8686,93.8781,93.4415,93.4605,63270.0
2023-01-10 15:00:00,98.49,98.74,98.39,98.59,38123.0,93.47,93.7073,93.3751,93.5649,38123.0
2023-01-10 15:30:00,98.6,98.96,98.6,98.96,87884.0,93.5744,93.916,93.5744,93.916,87884.0
2023-01-11 09:30:00,99.38,99.88,99.17,99.55,18836.0,94.3146,94.7891,94.1153,94.476,18836.0
2023-01-11 10:00:00,99.68,99.84,99.41,99.61,19331.0,94.5993,94.7512,94.3431,94.5329,19331.0
2023-01-11 10:30:00,99.68,99.85,99.45,99.63,29721.0,94.5993,94.7607,94.3811,94.5519,29721.0
2023-01-11 11:00:00,99.63,100.18,99.63,99.86,22693.0,94.5519,95.0739,94.5519,94.7702,22693.0
2023-01-11 11:30:00,99.87,99.93,99.57,99.6,9448.0,94.7797,94.8366,94.4949,94.5234,9448.0
2023-01-11 12:00:00,99.61,99.91,99.61,99.84,12816.0,94.5329,94.8176,94.5329,94.7512,12816.0
2023-01-11 12:30:00,99.84,99.93,99.7,99.88,11030.0,94.7512,94.8366,94.6183,94.7891,11030.0
2023-01-11 13:00:00,99.91,100.15,99.85,99.97,12817.0,94.8176,95.0454,94.7607,94.8746,12817.0
2023-01-11 13:30:00,99.94,100.03,99.62,99.74,19783.0,94.8461,94.9315,94.5424,94.6563,19783.0
2023-01-11 14:00:00,99.78,99.84,99.69,99.72,11956.0,94.6942,94.7512,94.6088,94.6373,11956.0
2023-01-11 14:30:00,99.76,99.9,99.64,99.74,14468.0,94.6753,94.8081,94.5614,94.6563,14468.0
2023-01-11 15:00:00,99.78,100.08,99.68,99.71,49016.0,94.6942,94.979,94.5993,94.6278,49016.0
2023-01-11 15:30:00,99.71,99.98,99.62,99.93,141513.0,94.6278,94.884,94.5424,94.8366,141513.0
2023-01-12 09:30:00,100.0,100.0,98.52,98.83,24377.0,94.903,94.903,93.4985,93.7927,24377.0
2023-01-12 10:00:00,98.94,99.33,98.73,98.95,19583.0,93.8971,94.2672,93.6978,93.9065,19583.0
2023-01-12 10:30:00,98.93,99.09,98.5,98.76,27344.0,93.8876,94.0394,93.4795,93.7262,27344.0
2023-01-12 11:00:00,98.68,98.88,98.51,98.74,17576.0,93.6503,93.8401,93.489,93.7073,17576.0
2023-01-12 11:30:00,98.74,98.85,98.37,98.8,23198.0,93.7073,93.8116,93.3561,93.7642,23198.0
2023-01-12 12:00:00,98.78,98.96,98.76,98.83,23078.0,93.7452,93.916,93.7262,93.7927,23078.0
2023-01-12 12:30:00,98.84,98.94,98.75,98.86,23242.0,93.8022,93.8971,93.7167,93.8211,23242.0
2023-01-12 13:00:00,98.84,98.94,98.45,98.49,23029.0,93.8022,93.8971,93.432,93.47,23029.0
2023-01-12 13:30:00,98.44,98.89,98.33,98.81,29029.0,93.4225,93.8496,93.3181,93.7737,29029.0
2023-01-12 14:00:00,98.81,98.93,98.46,98.48,39299.0,93.7737,93.8876,93.4415,93.4605,39299.0
2023-01-12 14:30:00,98.48,98.56,98.21,98.39,37427.0,93.4605,93.5364,93.2043,93.3751,37427.0
2023-01-12 15:00:00,98.39,98.52,98.16,98.25,50831.0,93.3751,93.4985,93.1568,93.2422,50831.0
2023-01-12 15:30:00,98.23,98.25,97.87,98.14,196365.0,93.2232,93.2422,92.8816,93.1378,196365.0
2023-01-13 09:30:00,97.04,97.66,96.89,97.4,40974.0,92.0939,92.6823,91.9515,92.4356,40974.0
2023-01-13 10:00:00,97.4,97.77,97.32,97.69,31628.0,92.4356,92.7867,92.3596,92.7108,31628.0
2023-01-13 10:30:00,97.67,97.71,97.48,97.58,48893.0,92.6918,92.7298,92.5115,92.6064,48893.0
2023-01-13 11:00:00,97.59,97.93,97.42,97.9,42784.0,92.6159,92.9385,92.4545,92.9101,42784.0
2023-01-13 11:30:00,97.92,98.42,97.86,98.3,24430.0,92.929,93.4036,92.8721,93.2897,24430.0
2023-01-13 12:00:00,98.29,98.33,98.08,98.1,38866.0,93.2802,93.3181,93.0809,93.0999,38866.0
2023-01-13 12:30:00,98.07,98.1,97.65,97.75,47055.0,93.0714,93.0999,92.6728,92.7677,47055.0
2023-01-13 13:00:00,97.76,97.82,97.41,97.55,44587.0,92.7772,92.8341,92.445,92.5779,44587.0
2023-01-13 13:30:00,97.55,98.05,97.55,98.05,29118.0,92.5779,93.0524,92.5779,93.0524,29118.0
2023-01-13 14:00:00,98.07,98.18,97.93,97.99,42600.0,93.0714,93.1758,92.9385,92.9955,42600.0
2023-01-13 14:30:00,98.0,98.06,97.64,97.69,52337.0,93.005,93.0619,92.6633,92.7108,52337.0
2023-01-13 15:00:00,97.7,98.36,97.69,98.34,43640.0,92.7203,93.3466,92.7108,93.3276,43640.0
2023-01-13 15:30:00,98.38,98.51,98.12,98.2,173396.0,93.3656,93.489,93.1189,93.1948,173396.0
2023-01-17 09:30:00,97.96,98.69,97.94,98.37,29288.0,92.967,93.6598,92.948,93.3561,29288.0
2023-01-17 10:00:00,98.4,98.95,98.4,98.7,41337.0,93.3846,93.9065,93.3846,93.6693,41337.0
2023-01-17 10:30:00,98.73,98.84,97.91,97.95,46229.0,93.6978,93.8022,92.9196,92.9575,46229.0
2023-01-17 11:00:00,97.99,98.45,97.98,98.43,29920.0,92.9955,93.432,92.986,93.4131,29920.0
2023-01-17 11:30:00,98.43,98.52,98.19,98.5,30574.0,93.4131,93.4985,93.1853,93.4795,30574.0
2023-01-17 12:00:00,98.5,98.63,98.02,98.09,25513.0,93.4795,93.6029,93.0239,93.0904,25513.0
2023-01-17 12:30:00,98.09,98.49,98.02,98.33,32582.0,93.0904,93.47,93.0239,93.3181,32582.0
2023-01-17 13:00:00,98.31,98.38,98.24,98.34,20186.0,93.2992,93.3656,93.2327,93.3276,20186.0
2023-01-17 13:30:00,98.33,98.38,98.25,98.37,26599.0,93.3181,93.3656,93.2422,93.3561,26599.0
2023-01-17 14:00:00,98.36,98.38,97.89,97.98,34761.0,93.3466,93.3656,92.9006,92.986,34761.0
2023-01-17 14:30:00,97.99,98.13,97.91,97.96,33862.0,92.9955,93.1283,92.9196,92.967,33862.0
2023-01-17 15:00:00,97.97,98.17,97.97,98.03,46031.0,92.9765,93.1663,92.9765,93.0334,46031.0
2023-01-17 15:30:00,98.02,98.04,97.7,97.77,162425.0,93.0239,93.0429,92.7203,92.7867,162425.0
2023-01-18 09:30:00,98.21,98.75,98.05,98.63,47954.0,93.2043,93.7167,93.0524,93.6029,47954.0
2023-01-18 10:00:00,98.66,99.05,98.51,99.05,38296.0,93.6313,94.0015,93.489,94.0015,38296.0
2023-01-18 10:30:00,99.09,99.09,98.34,98.42,41698.0,94.0394,94.0394,93.3276,93.4036,41698.0
2023-01-18 11:00:00,98.45,98.5,97.81,97.97,31511.0,93.432,93.4795,92.8247,92.9765,31511.0
2023-01-18 11:30:00,97.95,97.95,97.58,97.58,37797.0,92.9575,92.9575,92.6064,92.6064,37797.0
2023-01-18 12:00:00,97.56,97.64,97.18,97.18,32793.0,92.5874,92.6633,92.2268,92.2268,32793.0
2023-01-18 12:30:00,97.2,97.37,97.12,97.13,34515.0,92.2457,92.4071,92.1698,92.1793,34515.0
2023-01-18 13:00:00,97.13,97.15,96.7,97.02,41320.0,92.1793,92.1983,91.7712,92.0749,41320.0
2023-01-18 13:30:00,97.03,97.29,96.93,97.19,24085.0,92.0844,92.3312,91.9895,92.2363,24085.0
2023-01-18 14:00:00,97.22,97.24,96.98,97.08,17835.0,92.2647,92.2837,92.037,92.1319,17835.0
2023-01-18 14:30:00,97.08,97.11,96.82,96.87,22483.0,92.1319,92.1603,91.8851,91.9326,22483.0
2023-01-18 15:00:00,96.87,97.17,96.73,97.06,36738.0,91.9326,92.2173,91.7997,92.1129,36738.0
2023-01-18 15:30:00,97.04,97.04,96.54,96.63,141631.0,92.0939,92.0939,91.6194,91.7048,141631.0
2023-01-19 09:30:00,95.68,96.31,94.96,95.36,57711.0,90.8032,91.4011,90.1199,90.4995,57711.0
2023-01-19 10:00:00,95.35,95.38,94.71,95.0,41998.0,90.49,90.5185,89.8827,90.1579,41998.0
2023-01-19 10:30:00,94.98,95.17,94.89,95.03,29649.0,90.1389,90.3192,90.0535,90.1863,29649.0
2023-01-19 11:00:00,95.01,95.3,94.97,95.21,30189.0,90.1674,90.4426,90.1294,90.3572,30189.0
2023-01-19 11:30:00,95.22,95.39,95.15,95.36,48985.0,90.3667,90.528,90.3002,90.4995,48985.0
2023-01-19 12:00:00,95.39,95.52,95.16,95.22,34511.0,90.528,90.6514,90.3097,90.3667,34511.0
2023-01-19 12:30:00,95.21,95.32,95.15,95.32,26739.0,90.3572,90.4616,90.3002,90.4616,26739.0
2023-01-19 13:00:00,95.32,95.54,95.26,95.41,23676.0,90.4616,90.6704,90.4046,90.547,23676.0
2023-01-19 13:30:00,95.44,95.69,95.22,95.43,29431.0,90.5755,90.8127,90.3667,90.566,29431.0
2023-01-19 14:00:00,95.44,95.73,95.26,95.68,21140.0,90.5755,90.8507,90.4046,90.8032,21140.0
2023-01-19 14:30:00,95.69,96.0,95.61,96.0,22448.0,90.8127,91.1069,90.7368,91.1069,22448.0
2023-01-19 15:00:00,96.05,96.15,95.76,95.91,42085.0,91.1544,91.2493,90.8791,91.0215,42085.0
2023-01-19 15:30:00,95.92,95.92,95.29,95.35,148579.0,91.031,91.031,90.4331,90.49,148579.0
2023-01-20 09:30:00,95.69,95.89,94.79,95.79,84302.0,90.8127,91.0025,89.9586,90.9076,84302.0
2023-01-20 10:00:00,95.64,96.11,95.55,95.8,34053.0,90.7653,91.2113,90.6798,90.9171,34053.0
2023-01-20 10:30:00,95.8,95.87,95.55,95.64,30523.0,90.9171,90.9835,90.6798,90.7653,30523.0
2023-01-20 11:00:00,95.57,95.82,95.57,95.8,41228.0,90.6988,90.9361,90.6988,90.9171,41228.0
2023-01-20 11:30:00,95.81,95.99,95.69,95.88,22074.0,90.9266,91.0974,90.8127,90.993,22074.0
2023-01-20 12:00:00,95.93,96.14,95.87,96.08,21833.0,91.0405,91.2398,90.9835,91.1828,21833.0
2023-01-20 12:30:00,96.08,96.35,96.01,96.21,21883.0,91.1828,91.4391,91.1164,91.3062,21883.0
2023-01-20 13:00:00,96.21,96.33,95.95,96.19,34623.0,91.3062,91.4201,91.0595,91.2872,34623.0
2023-01-20 13:30:00,96.23,96.53,96.23,96.46,29856.0,91.3252,91.6099,91.3252,91.5435,29856.0
2023-01-20 14:00:00,96.47,96.47,96.28,96.41,33937.0,91.553,91.553,91.3726,91.496,33937.0
2023-01-20 14:30:00,96.41,96.63,96.41,96.63,30835.0,91.496,91.7048,91.496,91.7048,30835.0
2023-01-20 15:00:00,96.62,96.89,96.62,96.68,58633.0,91.6953,91.9515,91.6953,91.7522,58633.0
2023-01-20 15:30:00,96.68,96.88,96.2,96.81,564313.0,91.7522,91.9421,91.2967,91.8756,564313.0
2023-01-23 09:30:00,96.84,97.22,96.23,97.08,25676.0,91.9041,92.2647,91.3252,92.1319,25676.0
2023-01-23 10:00:00,97.15,97.63,97.05,97.6,15716.0,92.1983,92.6538,92.1034,92.6254,15716.0
2023-01-23 10:30:00,97.62,97.98,97.62,97.77,31167.0,92.6443,92.986,92.6443,92.7867,31167.0
2023-01-23 11:00:00,97.78,98.26,97.75,98.04,25088.0,92.7962,93.2517,92.7677,93.0429,25088.0
2023-01-23 11:30:00,97.95,98.21,97.88,98.21,22353.0,92.9575,93.2043,92.8911,93.2043,22353.0
2023-01-23 12:00:00,98.2,98.2,97.82,97.99,24216.0,93.1948,93.1948,92.8341,92.9955,24216.0
2023-01-23 12:30:00,98.0,98.23,97.95,98.18,26193.0,93.005,93.2232,92.9575,93.1758,26193.0
2023-01-23 13:00:00,98.2,98.59,98.2,98.57,22145.0,93.1948,93.5649,93.1948,93.5459,22145.0
2023-01-23 13:30:00,98.59,98.81,98.57,98.61,24149.0,93.5649,93.7737,93.5459,93.5839,24149.0
2023-01-23 14:00:00,98.57,98.59,97.91,97.97,21390.0,93.5459,93.5649,92.9196,92.9765,21390.0
2023-01-23 14:30:00,97.98,98.02,97.67,97.86,45200.0,92.986,93.0239,92.6918,92.8721,45200.0
2023-01-23 15:00:00,97.9,98.28,97.84,98.22,27160.0,92.9101,93.2707,92.8531,93.2138,27160.0
2023-01-23 15:30:00,98.24,98.64,98.21,98.51,140175.0,93.2327,93.6123,93.2043,93.489,140175.0
2023-01-24 09:30:00,98.24,98.34,97.23,97.23,28363.0,93.2327,93.3276,92.2742,92.2742,28363.0
2023-01-24 10:00:00,97.27,97.48,96.91,96.94,31184.0,92.3122,92.5115,91.9705,91.999,31184.0
2023-01-24 10:30:00,96.93,97.52,96.8,97.39,36599.0,91.9895,92.5494,91.8661,92.4261,36599.0
2023-01-24 11:00:00,97.42,97.63,97.22,97.61,25347.0,92.4545,92.6538,92.2647,92.6348,25347.0
2023-01-24 11:30:00,97.58,97.86,97.42,97.72,22449.0,92.6064,92.8721,92.4545,92.7392,22449.0
2023-01-24 12:00:00,97.74,97.74,97.36,97.53,21214.0,92.7582,92.7582,92.3976,92.5589,21214.0
2023-01-24 12:30:00,97.56,97.56,97.35,97.48,18257.0,92.5874,92.5874,92.3881,92.5115,18257.0
2023-01-24 13:00:00,97.44,97.71,97.35,97.68,19792.0,92.4735,92.7298,92.3881,92.7013,19792.0
2023-01-24 13:30:00,97.73,98.16,97.73,98.04,15839.0,92.7487,93.1568,92.7487,93.0429,15839.0
2023-01-24 14:00:00,98.03,98.25,97.87,98.25,18637.0,93.0334,93.2422,92.8816,93.2422,18637.0
2023-01-24 14:30:00,98.25,98.49,98.25,98.47,23935.0,93.2422,93.47,93.2422,93.451,23935.0
2023-01-24 15:00:00,98.45,98.53,98.23,98.3,19540.0,93.432,93.508,93.2232,93.2897,19540.0
2023-01-24 15:30:00,98.3,98.37,97.91,98.11,136541.0,93.2897,93.3561,92.9196,93.1094,136541.0
2023-01-25 09:30:00,97.21,97.89,96.68,96.68,18890.0,92.2552,92.9006,91.7522,91.7522,18890.0
2023-01-25 10:00:00,96.74,97.11,96.68,96.84,31771.0,91.8092,92.1603,91.7522,91.9041,31771.0
2023-01-25 10:30:00,96.83,97.13,96.62,97.13,33800.0,91.8946,92.1793,91.6953,92.1793,33800.0
2023-01-25 11:00:00,97.01,97.59,96.94,97.47,21095.0,92.0654,92.6159,91.999,92.502,21095.0
2023-01-25 11:30:00,97.51,98.03,97.47,97.9,24246.0,92.5399,93.0334,92.502,92.9101,24246.0
2023-01-25 12:00:00,97.88,97.95,97.77,97.8,23072.0,92.8911,92.9575,92.7867,92.8152,23072.0
2023-01-25 12:30:00,97.82,98.33,97.82,98.33,14301.0,92.8341,93.3181,92.8341,93.3181,14301.0
2023-01-25 13:00:00,98.3,98.44,98.25,98.39,18373.0,93.2897,93.4225,93.2422,93.3751,18373.0
2023-01-25 13:30:00,98.38,98.53,98.26,98.53,13700.0,93.3656,93.508,93.2517,93.508,13700.0
2023-01-25 14:00:00,98.53,98.76,98.47,98.5,13084.0,93.508,93.7262,93.451,93.4795,13084.0
2023-01-25 14:30:00,98.47,98.67,98.35,98.63,15932.0,93.451,93.6408,93.3371,93.6029,15932.0
2023-01-25 15:00:00,98.64,98.9,98.64,98.84,35803.0,93.6123,93.8591,93.6123,93.8022,35803.0
2023-01-25 15:30:00,98.84,98.95,98.45,98.63,149062.0,93.8022,93.9065,93.432,93.6029,149062.0
2023-01-26 09:30:00,99.16,99.5,98.27,98.48,34405.0,94.1058,94.4285,93.2612,93.4605,34405.0
2023-01-26 10:00:00,98.47,98.53,98.28,98.37,21694.0,93.451,93.508,93.2707,93.3561,21694.0
2023-01-26 10:30:00,98.34,98.49,97.77,97.85,7851.0,93.3276,93.47,92.7867,92.8626,7851.0
2023-01-26 11:00:00,97.85,98.2,97.81,98.03,6433.0,92.8626,93.1948,92.8247,93.0334,6433.0
2023-01-26 11:30:00,98.12,98.22,97.99,98.13,7197.0,93.1189,93.2138,92.9955,93.1283,7197.0
2023-01-26 12:00:00,98.14,98.4,98.11,98.24,6370.0,93.1378,93.3846,93.1094,93.2327,6370.0
2023-01-26 12:30:00,98.25,98.29,97.94,98.09,11118.0,93.2422,93.2802,92.948,93.0904,11118.0
2023-01-26 13:00:00,98.08,98.11,97.88,98.03,8636.0,93.0809,93.1094,92.8911,93.0334,8636.0
2023-01-26 13:30:00,98.03,98.34,98.03,98.13,7578.0,93.0334,93.3276,93.0334,93.1283,7578.0
2023-01-26 14:00:00,98.14,98.17,97.98,98.05,12667.0,93.1378,93.1663,92.986,93.0524,12667.0
2023-01-26 14:30:00,98.06,98.26,98.04,98.23,11827.0,93.0619,93.2517,93.0429,93.2232,11827.0
2023-01-26 15:00:00,98.23,98.27,98.11,98.26,12836.0,93.2232,93.2612,93.1094,93.2517,12836.0
2023-01-26 15:30:00,98.21,98.45,98.11,98.31,94710.0,93.2043,93.432,93.1094,93.2992,94710.0
2023-01-27 09:30:00,98.27,98.46,98.0,98.0,20252.0,93.2612,93.4415,93.005,93.005,20252.0
2023-01-27 10:00:00,98.17,98.41,98.09,98.36,32941.0,93.1663,93.3941,93.0904,93.3466,32941.0
2023-01-27 10:30:00,98.38,98.45,97.85,97.96,23862.0,93.3656,93.432,92.8626,92.967,23862.0
2023-01-27 11:00:00,97.95,98.26,97.93,98.24,18906.0,92.9575,93.2517,92.9385,93.2327,18906.0
2023-01-27 11:30:00,98.26,98.43,98.26,98.37,25804.0,93.2517,93.4131,93.2517,93.3561,25804.0
2023-01-27 12:00:00,98.35,98.54,98.22,98.37,21843.0,93.3371,93.5174,93.2138,93.3561,21843.0
2023-01-27 12:30:00,98.36,98.64,98.33,98.57,17073.0,93.3466,93.6123,93.3181,93.5459,17073.0
2023-01-27 13:00:00,98.59,98.66,98.51,98.64,13193.0,93.5649,93.6313,93.489,93.6123,13193.0
2023-01-27 13:30:00,98.66,98.75,98.56,98.74,19594.0,93.6313,93.7167,93.5364,93.7073,19594.0
2023-01-27 14:00:00,98.77,98.85,98.71,98.73,12870.0,93.7357,93.8116,93.6788,93.6978,12870.0
2023-01-27 14:30:00,98.74,98.93,98.74,98.89,21772.0,93.7073,93.8876,93.7073,93.8496,21772.0
2023-01-27 15:00:00,98.91,99.15,98.84,98.91,22871.0,93.8686,94.0964,93.8022,93.8686,22871.0
2023-01-27 15:30:00,98.91,98.91,98.45,98.66,121347.0,93.8686,93.8686,93.432,93.6313,121347.0
2023-01-30 09:30:00,97.84,98.62,97.84,98.55,15095.0,92.8531,93.5934,92.8531,93.5269,15095.0
2023-01-30 10:00:00,98.55,98.92,98.33,98.49,25671.0,93.5269,93.8781,93.3181,93.47,25671.0
2023-01-30 10:30:00,98.45,98.48,98.01,98.23,11098.0,93.432,93.4605,93.0145,93.2232,11098.0
2023-01-30 11:00:00,98.18,98.47,98.13,98.36,7895.0,93.1758,93.451,93.1283,93.3466,7895.0
2023-01-30 11:30:00,98.34,98.46,98.11,98.28,6453.0,93.3276,93.4415,93.1094,93.2707,6453.0
2023-01-30 12:00:00,98.3,98.32,97.98,98.08,5340.0,93.2897,93.3087,92.986,93.0809,5340.0
2023-01-30 12:30:00,98.09,98.15,97.9,97.97,7959.0,93.0904,93.1473,92.9101,92.9765,7959.0
2023-01-30 13:00:00,97.93,98.17,97.89,98.06,7418.0,92.9385,93.1663,92.9006,93.0619,7418.0
2023-01-30 13:30:00,98.04,98.04,97.79,97.88,11639.0,93.0429,93.0429,92.8057,92.8911,11639.0
2023-01-30 14:00:00,97.87,97.93,97.69,97.71,10245.0,92.8816,92.9385,92.7108,92.7298,10245.0
2023-01-30 14:30:00,97.7,97.76,97.51,97.63,15447.0,92.7203,92.7772,92.5399,92.6538,15447.0
2023-01-30 15:00:00,97.63,97.71,97.51,97.53,23948.0,92.6538,92.7298,92.5399,92.5589,23948.0
2023-01-30 15:30:00,97.52,97.77,97.28,97.36,105121.0,92.5494,92.7867,92.3217,92.3976,105121.0
2023-01-31 09:30:00,97.44,97.83,97.2,97.54,29585.0,92.4735,92.8436,92.2457,92.5684,29585.0
2023-01-31 10:00:00,97.48,97.83,96.98,97.83,38090.0,92.5115,92.8436,92.037,92.8436,38090.0
2023-01-31 10:30:00,97.86,98.05,97.84,98.03,7900.0,92.8721,93.0524,92.8531,93.0334,7900.0
2023-01-31 11:00:00,98.08,98.29,98.0,98.23,18305.0,93.0809,93.2802,93.005,93.2232,18305.0
2023-01-31 11:30:00,98.26,98.27,98.06,98.17,8468.0,93.2517,93.2612,93.0619,93.1663,8468.0
2023-01-31 12:00:00,98.1,98.17,97.96,98.1,8156.0,93.0999,93.1663,92.967,93.0999,8156.0
2023-01-31 12:30:00,98.1,98.33,98.01,98.27,11701.0,93.0999,93.3181,93.0145,93.2612,11701.0
2023-01-31 13:00:00,98.27,98.34,98.12,98.18,7916.0,93.2612,93.3276,93.1189,93.1758,7916.0
2023-01-31 13:30:00,98.21,98.38,98.14,98.36,9869.0,93.2043,93.3656,93.1378,93.3466,9869.0
2023-01-31 14:00:00,98.35,98.45,98.32,98.4,11659.0,93.3371,93.432,93.3087,93.3846,11659.0
2023-01-31 14:30:00,98.43,98.57,98.41,98.53,9162.0,93.4131,93.5459,93.3941,93.508,9162.0
2023-01-31 15:00:00,98.54,98.66,98.32,98.39,14855.0,93.5174,93.6313,93.3087,93.3751,14855.0
2023-01-31 15:30:00,98.39,98.87,98.39,98.87,90320.0,93.3751,93.8306,93.3751,93.8306,90320.0
2023-02-01 09:30:00,98.83,99.78,98.56,99.56,33202.0,93.7927,94.6942,93.5364,94.4855,33202.0
2023-02-01 10:00:00,99.54,99.55,99.11,99.26,33008.0,94.4665,94.476,94.0584,94.2007,33008.0
2023-02-01 10:30:00,99.32,99.37,98.94,99.01,22542.0,94.2577,94.3051,93.8971,93.9635,22542.0
2023-02-01 11:00:00,98.99,99.43,98.99,99.31,25656.0,93.9445,94.3621,93.9445,94.2482,25656.0
2023-02-01 11:30:00,99.29,99.48,99.27,99.33,18723.0,94.2292,94.4095,94.2102,94.2672,18723.0
2023-02-01 12:00:00,99.29,99.34,99.2,99.3,16694.0,94.2292,94.2767,94.1438,94.2387,16694.0
2023-02-01 12:30:00,99.31,99.41,99.25,99.26,16072.0,94.2482,94.3431,94.1913,94.2007,16072.0
2023-02-01 13:00:00,99.21,99.46,99.2,99.37,15172.0,94.1533,94.3906,94.1438,94.3051,15172.0
2023-02-01 13:30:00,99.39,99.49,99.25,99.33,28147.0,94.3241,94.419,94.1913,94.2672,28147.0
2023-02-01 14:00:00,99.28,99.48,98.73,99.39,26005.0,94.2197,94.4095,93.6978,94.3241,26005.0
2023-02-01 14:30:00,99.48,100.37,98.86,100.19,60639.0,94.4095,95.2542,93.8211,95.0833,60639.0
2023-02-01 15:00:00,100.23,100.9,100.23,100.87,56155.0,95.1213,95.7572,95.1213,95.7287,56155.0
2023-02-01 15:30:00,100.89,101.46,100.63,101.11,146941.0,95.7477,96.2886,95.5009,95.9565,146941.0
2023-02-02 09:30:00,102.38,103.61,102.11,103.45,62439.0,97.1617,98.329,96.9055,98.1772,62439.0
2023-02-02 10:00:00,103.44,103.79,103.11,103.25,48351.0,98.1677,98.4999,97.8545,97.9874,48351.0
2023-02-02 10:30:00,103.26,103.57,103.17,103.51,65991.0,97.9969,98.2911,97.9115,98.2341,65991.0
2023-02-02 11:00:00,103.53,104.36,103.48,103.86,66520.0,98.2531,99.0408,98.2057,98.5663,66520.0
2023-02-02 11:30:00,103.88,104.14,103.71,103.78,39187.0,98.5853,98.832,98.4239,98.4904,39187.0
2023-02-02 12:00:00,103.78,103.92,103.52,103.64,31768.0,98.4904,98.6232,98.2436,98.3575,31768.0
2023-02-02 12:30:00,103.54,103.68,103.4,103.59,17136.0,98.2626,98.3955,98.1297,98.31,17136.0
2023-02-02 13:00:00,103.63,103.72,103.32,103.36,15815.0,98.348,98.4334,98.0538,98.0918,15815.0
2023-02-02 13:30:00,103.38,103.72,103.32,103.69,18895.0,98.1108,98.4334,98.0538,98.405,18895.0
2023-02-02 14:00:00,103.72,103.75,103.11,103.38,29136.0,98.4334,98.4619,97.8545,98.1108,29136.0
2023-02-02 14:30:00,103.38,103.45,102.73,102.73,35010.0,98.1108,98.1772,97.4939,97.4939,35010.0
2023-02-02 15:00:00,102.71,102.91,102.54,102.63,38791.0,97.4749,97.6647,97.3136,97.399,38791.0
2023-02-02 15:30:00,102.63,103.05,102.4,102.98,155965.0,97.399,97.7976,97.1807,97.7311,155965.0
2023-02-03 09:30:00,101.93,101.93,101.16,101.43,20555.0,96.7347,96.7347,96.0039,96.2601,20555.0
2023-02-03 10:00:00,101.22,101.59,100.96,101.38,20001.0,96.0608,96.412,95.8141,96.2127,20001.0
2023-02-03 10:30:00,101.45,101.73,101.37,101.66,25516.0,96.2791,96.5449,96.2032,96.4784,25516.0
2023-02-03 11:00:00,101.74,102.08,101.65,102.06,22873.0,96.5543,96.877,96.4689,96.858,22873.0
2023-02-03 11:30:00,102.2,102.36,101.96,101.96,27451.0,96.9909,97.1427,96.7631,96.7631,27451.0
2023-02-03 12:00:00,102.0,102.38,101.93,102.32,17766.0,96.8011,97.1617,96.7347,97.1048,17766.0
2023-02-03 12:30:00,102.32,102.42,101.8,101.81,14069.0,97.1048,97.1997,96.6113,96.6208,14069.0
2023-02-03 13:00:00,101.83,101.88,101.53,101.57,12499.0,96.6398,96.6872,96.355,96.393,12499.0
2023-02-03 13:30:00,101.57,101.67,101.31,101.56,16679.0,96.393,96.4879,96.1463,96.3835,16679.0
2023-02-03 14:00:00,101.52,101.76,101.48,101.76,21542.0,96.3456,96.5733,96.3076,96.5733,21542.0
2023-02-03 14:30:00,101.73,101.97,101.55,101.58,23366.0,96.5449,96.7726,96.374,96.4025,23366.0
2023-02-03 15:00:00,101.52,101.81,101.31,101.6,23480.0,96.3456,96.6208,96.1463,96.4215,23480.0
2023-02-03 15:30:00,101.62,101.78,101.4,101.53,99813.0,96.4405,96.5923,96.2317,96.355,99813.0
2023-02-06 09:30:00,100.24,100.74,99.46,99.83,26953.0,95.1308,95.6053,94.3906,94.7417,26953.0
2023-02-06 10:00:00,99.92,100.23,99.64,99.81,15766.0,94.8271,95.1213,94.5614,94.7227,15766.0
2023-02-06 10:30:00,99.77,99.89,99.56,99.84,23485.0,94.6848,94.7986,94.4855,94.7512,23485.0
2023-02-06 11:00:00,99.8,99.84,99.48,99.73,22245.0,94.7132,94.7512,94.4095,94.6468,22245.0
2023-02-06 11:30:00,99.74,99.82,99.04,99.05,19082.0,94.6563,94.7322,93.992,94.0015,19082.0
2023-02-06 12:00:00,99.05,99.07,98.71,98.81,22530.0,94.0015,94.0204,93.6788,93.7737,22530.0
2023-02-06 12:30:00,98.81,99.04,98.81,98.89,15110.0,93.7737,93.992,93.7737,93.8496,15110.0
2023-02-06 13:00:00,98.85,98.85,98.49,98.79,19103.0,93.8116,93.8116,93.47,93.7547,19103.0
2023-02-06 13:30:00,98.84,98.96,98.76,98.82,34282.0,93.8022,93.916,93.7262,93.7832,34282.0
2023-02-06 14:00:00,98.85,98.9,98.71,98.71,60795.0,93.8116,93.8591,93.6788,93.6788,60795.0
2023-02-06 14:30:00,98.7,98.75,98.58,98.66,18089.0,93.6693,93.7167,93.5554,93.6313,18089.0
2023-02-06 15:00:00,98.66,98.66,98.24,98.3,26014.0,93.6313,93.6313,93.2327,93.2897,26014.0
2023-02-06 15:30:00,98.28,98.58,98.2,98.46,90302.0,93.2707,93.5554,93.1948,93.4415,90302.0
2023-02-07 09:30:00,97.88,97.88,97.22,97.4,115879.0,92.8911,92.8911,92.2647,92.4356,115879.0
2023-02-07 10:00:00,97.37,97.61,97.36,97.58,13684.0,92.4071,92.6348,92.3976,92.6064,13684.0
2023-02-07 10:30:00,97.61,97.73,97.49,97.52,14296.0,92.6348,92.7487,92.521,92.5494,14296.0
2023-02-07 11:00:00,97.55,97.61,97.38,97.38,14923.0,92.5779,92.6348,92.4166,92.4166,14923.0
2023-02-07 11:30:00,97.37,97.51,97.33,97.34,15769.0,92.4071,92.5399,92.3691,92.3786,15769.0
2023-02-07 12:00:00,97.31,97.49,97.24,97.37,16758.0,92.3501,92.521,92.2837,92.4071,16758.0
2023-02-07 12:30:00,97.39,98.2,97.13,98.16,84678.0,92.4261,93.1948,92.1793,93.1568,84678.0
2023-02-07 13:00:00,98.17,98.42,97.78,97.78,36753.0,93.1663,93.4036,92.7962,92.7962,36753.0
2023-02-07 13:30:00,97.72,97.72,96.94,97.22,14885.0,92.7392,92.7392,91.999,92.2647,14885.0
2023-02-07 14:00:00,97.27,98.26,97.27,98.15,10837.0,92.3122,93.2517,92.3122,93.1473,10837.0
2023-02-07 14:30:00,98.16,98.53,98.16,98.4,9636.0,93.1568,93.508,93.1568,93.3846,9636.0
2023-02-07 15:00:00,98.43,98.72,98.28,98.72,10526.0,93.4131,93.6883,93.2707,93.6883,10526.0
2023-02-07 15:30:00,98.72,99.02,98.54,98.74,69257.0,93.6883,93.973,93.5174,93.7073,69257.0
2023-02-08 09:30:00,97.94,98.23,97.44,98.04,14891.0,92.948,93.2232,92.4735,93.0429,14891.0
2023-02-08 10:00:00,98.25,98.25,97.83,97.92,15465.0,93.2422,93.2422,92.8436,92.929,15465.0
2023-02-08 10:30:00,97.9,97.9,97.5,97.58,16757.0,92.9101,92.9101,92.5305,92.6064,16757.0
2023-02-08 11:00:00,97.49,97.58,97.05,97.2,17087.0,92.521,92.6064,92.1034,92.2457,17087.0
2023-02-08 11:30:00,97.26,97.52,97.25,97.52,17391.0,92.3027,92.5494,92.2932,92.5494,17391.0
2023-02-08 12:00:00,97.53,97.55,97.18,97.28,15755.0,92.5589,92.5779,92.2268,92.3217,15755.0
2023-02-08 12:30:00,97.3,97.38,97.01,97.2,13347.0,92.3406,92.4166,92.0654,92.2457,13347.0
2023-02-08 13:00:00,97.19,97.5,97.16,97.18,16480.0,92.2363,92.5305,92.2078,92.2268,16480.0
2023-02-08 13:30:00,97.12,97.15,96.82,96.96,17262.0,92.1698,92.1983,91.8851,92.018,17262.0
2023-02-08 14:00:00,96.93,97.21,96.81,96.84,17840.0,91.9895,92.2552,91.8756,91.9041,17840.0
2023-02-08 14:30:00,96.87,97.07,96.76,97.04,19707.0,91.9326,92.1224,91.8282,92.0939,19707.0
2023-02-08 15:00:00,97.04,97.05,96.64,97.0,27270.0,92.0939,92.1034,91.7143,92.0559,27270.0
2023-02-08 15:30:00,96.98,97.1,96.8,96.96,101461.0,92.037,92.1508,91.8661,92.018,101461.0
2023-02-09 09:30:00,98.75,98.75,97.56,97.86,24089.0,93.7167,93.7167,92.5874,92.8721,24089.0
2023-02-09 10:00:00,97.79,97.79,96.94,96.94,16103.0,92.8057,92.8057,91.999,91.999,16103.0
2023-02-09 10:30:00,96.94,97.48,96.92,97.29,26950.0,91.999,92.5115,91.98,92.3312,26950.0
2023-02-09 11:00:00,97.29,97.29,96.84,97.06,44659.0,92.3312,92.3312,91.9041,92.1129,44659.0
2023-02-09 11:30:00,96.98,96.98,96.5,96.66,16332.0,92.037,92.037,91.5814,91.7333,16332.0
2023-02-09 12:00:00,96.67,96.96,96.64,96.78,28148.0,91.7428,92.018,91.7143,91.8472,28148.0
2023-02-09 12:30:00,96.78,96.87,96.31,96.56,41576.0,91.8472,91.9326,91.4011,91.6384,41576.0
2023-02-09 13:00:00,96.53,96.62,96.45,96.5,12462.0,91.6099,91.6953,91.534,91.5814,12462.0
2023-02-09 13:30:00,96.4,96.59,96.24,96.37,13085.0,91.4865,91.6668,91.3347,91.458,13085.0
2023-02-09 14:00:00,96.39,96.55,96.34,96.48,28888.0,91.477,91.6289,91.4296,91.5624,28888.0
2023-02-09 14:30:00,96.44,96.65,96.17,96.21,40263.0,91.5245,91.7238,91.2682,91.3062,40263.0
2023-02-09 15:00:00,96.18,96.18,95.9,96.02,25950.0,91.2777,91.2777,91.012,91.1259,25950.0
2023-02-09 15:30:00,96.01,96.62,95.84,96.26,95345.0,91.1164,91.6953,90.9551,91.3537,95345.0
2023-02-10 09:30:00,95.75,95.98,95.51,95.75,38930.0,90.8697,91.0879,90.6419,90.8697,38930.0
2023-02-10 10:00:00,95.62,96.16,95.5,96.08,28781.0,90.7463,91.2588,90.6324,91.1828,28781.0
2023-02-10 10:30:00,96.09,96.2,95.85,95.91,28855.0,91.1923,91.2967,90.9646,91.0215,28855.0
2023-02-10 11:00:00,95.92,96.14,95.83,95.87,23461.0,91.031,91.2398,90.9456,90.9835,23461.0
2023-02-10 11:30:00,95.87,96.05,95.76,95.86,11505.0,90.9835,91.1544,90.8791,90.974,11505.0
2023-02-10 12:00:00,95.87,95.87,95.5,95.54,11566.0,90.9835,90.9835,90.6324,90.6704,11566.0
2023-02-10 12:30:00,95.54,95.98,95.53,95.89,44657.0,90.6704,91.0879,90.6609,91.0025,44657.0
2023-02-10 13:00:00,95.97,96.17,95.86,96.05,10728.0,91.0784,91.2682,90.974,91.1544,10728.0
2023-02-10 13:30:00,96.0,96.0,95.71,95.76,23444.0,91.1069,91.1069,90.8317,90.8791,23444.0
2023-02-10 14:00:00,95.73,95.91,95.64,95.83,18171.0,90.8507,91.0215,90.7653,90.9456,18171.0
2023-02-10 14:30:00,95.84,96.02,95.77,95.94,23278.0,90.9551,91.1259,90.8886,91.05,23278.0
2023-02-10 15:00:00,95.95,96.05,95.75,95.81,23942.0,91.0595,91.1544,90.8697,90.9266,23942.0
2023-02-10 15:30:00,95.79,96.01,95.7,95.89,107441.0,90.9076,91.1164,90.8222,91.0025,107441.0
2023-02-13 09:30:00,95.95,96.58,95.7,96.56,43673.0,91.0595,91.6573,90.8222,91.6384,43673.0
2023-02-13 10:00:00,96.57,96.68,96.36,96.65,24169.0,91.6479,91.7522,91.4486,91.7238,24169.0
2023-02-13 10:30:00,96.66,97.0,96.55,96.89,16303.0,91.7333,92.0559,91.6289,91.9515,16303.0
2023-02-13 11:00:00,96.93,97.3,96.91,97.15,18844.0,91.9895,92.3406,91.9705,92.1983,18844.0
2023-02-13 11:30:00,97.16,97.48,97.05,97.48,18531.0,92.2078,92.5115,92.1034,92.5115,18531.0
2023-02-13 12:00:00,97.44,97.55,97.14,97.15,13693.0,92.4735,92.5779,92.1888,92.1983,13693.0
2023-02-13 12:30:00,97.15,97.34,97.12,97.15,22461.0,92.1983,92.3786,92.1698,92.1983,22461.0
2023-02-13 13:00:00,97.15,97.21,96.94,97.17,28347.0,92.1983,92.2552,91.999,92.2173,28347.0
2023-02-13 13:30:00,97.18,97.43,97.16,97.43,12077.0,92.2268,92.464,92.2078,92.464,12077.0
2023-02-13 14:00:00,97.43,97.46,97.21,97.21,10260.0,92.464,92.4925,92.2552,92.2552,10260.0
2023-02-13 14:30:00,97.21,97.25,97.05,97.2,12207.0,92.2552,92.2932,92.1034,92.2457,12207.0
2023-02-13 15:00:00,97.17,97.17,97.02,97.15,10419.0,92.2173,92.2173,92.0749,92.1983,10419.0
2023-02-13 15:30:00,97.17,97.76,97.16,97.75,81155.0,92.2173,92.7772,92.2078,92.7677,81155.0
2023-02-14 09:30:00,97.25,97.73,96.4,97.73,28345.0,92.2932,92.7487,91.4865,92.7487,28345.0
2023-02-14 10:00:00,97.72,97.96,97.35,97.35,21628.0,92.7392,92.967,92.3881,92.3881,21628.0
2023-02-14 10:30:00,97.34,97.38,96.53,96.87,23251.0,92.3786,92.4166,91.6099,91.9326,23251.0
2023-02-14 11:00:00,96.84,97.27,96.8,96.91,17484.0,91.9041,92.3122,91.8661,91.9705,17484.0
2023-02-14 11:30:00,96.86,96.86,96.5,96.81,15987.0,91.9231,91.9231,91.5814,91.8756,15987.0
2023-02-14 12:00:00,96.78,97.07,96.77,96.98,13565.0,91.8472,92.1224,91.8377,92.037,13565.0
2023-02-14 12:30:00,96.97,97.14,96.93,97.08,12228.0,92.0275,92.1888,91.9895,92.1319,12228.0
2023-02-14 13:00:00,97.1,97.58,97.1,97.44,12765.0,92.1508,92.6064,92.1508,92.4735,12765.0
2023-02-14 13:30:00,97.51,97.51,97.27,97.28,10279.0,92.5399,92.5399,92.3122,92.3217,10279.0
2023-02-14 14:00:00,97.25,97.36,97.0,97.21,9703.0,92.2932,92.3976,92.0559,92.2552,9703.0
2023-02-14 14:30:00,97.22,97.6,97.22,97.57,15300.0,92.2647,92.6254,92.2647,92.5969,15300.0
2023-02-14 15:00:00,97.57,97.58,97.29,97.41,15210.0,92.5969,92.6064,92.3312,92.445,15210.0
2023-02-14 15:30:00,97.38,97.47,97.2,97.27,68940.0,92.4166,92.502,92.2457,92.3122,68940.0
2023-02-15 09:30:00,96.46,97.2,96.25,96.7,14108.0,91.5435,92.2457,91.3442,91.7712,14108.0
2023-02-15 10:00:00,97.04,97.53,96.85,97.39,10118.0,92.0939,92.5589,91.9136,92.4261,10118.0
2023-02-15 10:30:00,97.39,97.77,97.35,97.71,8499.0,92.4261,92.7867,92.3881,92.7298,8499.0
2023-02-15 11:00:00,97.7,97.93,97.7,97.81,8687.0,92.7203,92.9385,92.7203,92.8247,8687.0
2023-02-15 11:30:00,97.76,97.95,97.63,97.84,11258.0,92.7772,92.9575,92.6538,92.8531,11258.0
2023-02-15 12:00:00,97.86,97.91,97.68,97.72,7637.0,92.8721,92.9196,92.7013,92.7392,7637.0
2023-02-15 12:30:00,97.76,97.91,97.7,97.76,11618.0,92.7772,92.9196,92.7203,92.7772,11618.0
2023-02-15 13:00:00,97.81,97.88,97.66,97.81,7835.0,92.8247,92.8911,92.6823,92.8247,7835.0
2023-02-15 13:30:00,97.86,98.05,97.82,98.02,11373.0,92.8721,93.0524,92.8341,93.0239,11373.0
2023-02-15 14:00:00,98.11,98.35,98.07,98.34,14019.0,93.1094,93.3371,93.0714,93.3276,14019.0
2023-02-15 14:30:00,98.38,98.38,97.96,97.98,9058.0,93.3656,93.3656,92.967,92.986,9058.0
2023-02-15 15:00:00,98.0,98.21,97.99,98.1,9926.0,93.005,93.2043,92.9955,93.0999,9926.0
2023-02-15 15:30:00,98.11,98.22,97.95,98.19,66808.0,93.1094,93.2138,92.9575,93.1853,66808.0
2023-02-16 09:30:00,96.83,97.14,96.3,96.87,15659.0,91.8946,92.1888,91.3916,91.9326,15659.0
2023-02-16 10:00:00,96.86,97.42,96.83,97.4,8783.0,91.9231,92.4545,91.8946,92.4356,8783.0
2023-02-16 10:30:00,97.44,97.86,97.42,97.71,20743.0,92.4735,92.8721,92.4545,92.7298,20743.0
2023-02-16 11:00:00,97.72,97.88,97.39,97.5,30352.0,92.7392,92.8911,92.4261,92.5305,30352.0
2023-02-16 11:30:00,97.52,97.68,97.26,97.56,16826.0,92.5494,92.7013,92.3027,92.5874,16826.0
2023-02-16 12:00:00,97.5,97.79,97.5,97.65,12829.0,92.5305,92.8057,92.5305,92.6728,12829.0
2023-02-16 12:30:00,97.64,97.84,97.62,97.75,9070.0,92.6633,92.8531,92.6443,92.7677,9070.0
2023-02-16 13:00:00,97.79,97.89,97.69,97.78,11523.0,92.8057,92.9006,92.7108,92.7962,11523.0
2023-02-16 13:30:00,97.75,97.96,97.71,97.91,12240.0,92.7677,92.967,92.7298,92.9196,12240.0
2023-02-16 14:00:00,97.92,98.1,97.88,98.05,13530.0,92.929,93.0999,92.8911,93.0524,13530.0
2023-02-16 14:30:00,98.04,98.08,97.91,97.98,10970.0,93.0429,93.0809,92.9196,92.986,10970.0
2023-02-16 15:00:00,98.0,98.0,97.22,97.24,19274.0,93.005,93.005,92.2647,92.2837,19274.0
2023-02-16 15:30:00,97.22,97.42,97.03,97.14,89407.0,92.2647,92.4545,92.0844,92.1888,89407.0
2023-02-17 09:30:00,96.6,96.6,95.79,95.92,33949.0,91.6763,91.6763,90.9076,91.031,33949.0
2023-02-17 10:00:00,95.9,96.5,95.84,96.31,13149.0,91.012,91.5814,90.9551,91.4011,13149.0
2023-02-17 10:30:00,96.26,96.52,96.02,96.03,13876.0,91.3537,91.6004,91.1259,91.1354,13876.0
2023-02-17 11:00:00,96.03,96.18,95.88,95.98,14993.0,91.1354,91.2777,90.993,91.0879,14993.0
2023-02-17 11:30:00,95.96,96.29,95.88,96.12,18950.0,91.0689,91.3821,90.993,91.2208,18950.0
2023-02-17 12:00:00,96.14,96.5,96.14,96.4,8618.0,91.2398,91.5814,91.2398,91.4865,8618.0
2023-02-17 12:30:00,96.35,96.47,96.17,96.37,8953.0,91.4391,91.553,91.2682,91.458,8953.0
2023-02-17 13:00:00,96.38,96.54,96.25,96.5,11623.0,91.4675,91.6194,91.3442,91.5814,11623.0
2023-02-17 13:30:00,96.57,96.7,96.5,96.65,10379.0,91.6479,91.7712,91.5814,91.7238,10379.0
2023-02-17 14:00:00,96.7,96.99,96.7,96.84,17276.0,91.7712,92.0464,91.7712,91.9041,17276.0
2023-02-17 14:30:00,96.84,96.92,96.75,96.86,19876.0,91.9041,91.98,91.8187,91.9231,19876.0
2023-02-17 15:00:00,96.87,96.97,96.77,96.77,15889.0,91.9326,92.0275,91.8377,91.8377,15889.0
2023-02-17 15:30:00,96.73,97.31,96.73,97.01,193048.0,91.7997,92.3501,91.7997,92.0654,193048.0
2023-02-21 09:30:00,95.9,96.01,94.72,94.84,84223.0,91.012,91.1164,89.8921,90.006,84223.0
2023-02-21 10:00:00,94.73,94.93,94.52,94.68,40074.0,89.9016,90.0914,89.7023,89.8542,40074.0
2023-02-21 10:30:00,94.7,94.77,94.16,94.23,45087.0,89.8732,89.9396,89.3607,89.4271,45087.0
2023-02-21 11:00:00,94.23,94.24,93.98,94.2,64659.0,89.4271,89.4366,89.1899,89.3987,64659.0
2023-02-21 11:30:00,94.19,94.25,93.97,93.98,47077.0,89.3892,89.4461,89.1804,89.1899,47077.0
2023-02-21 12:00:00,93.94,93.97,93.74,93.78,33644.0,89.1519,89.1804,88.9621,89.0001,33644.0
2023-02-21 12:30:00,93.78,94.05,93.74,93.99,32894.0,89.0001,89.2563,88.9621,89.1994,32894.0
2023-02-21 13:00:00,94.02,94.07,93.76,93.8,33120.0,89.2278,89.2753,88.9811,89.019,33120.0
2023-02-21 13:30:00,93.82,93.82,93.54,93.62,40774.0,89.038,89.038,88.7723,88.8482,40774.0
2023-02-21 14:00:00,93.64,93.78,93.45,93.73,90813.0,88.8672,89.0001,88.6869,88.9526,90813.0
2023-02-21 14:30:00,93.71,94.03,93.68,93.85,51232.0,88.9336,89.2373,88.9052,89.0665,51232.0
2023-02-21 15:00:00,93.9,93.9,93.22,93.38,117572.0,89.1139,89.1139,88.4686,88.6204,117572.0
2023-02-21 15:30:00,93.38,93.97,93.35,93.97,331116.0,88.6204,89.1804,88.592,89.1804,331116.0
2023-02-22 09:30:00,96.89,96.95,94.61,95.39,135674.0,91.9515,92.0085,89.7878,90.528,135674.0
2023-02-22 10:00:00,95.43,97.32,95.32,97.22,69364.0,90.566,92.3596,90.4616,92.2647,69364.0
2023-02-22 10:30:00,97.22,98.22,95.4,96.23,179588.0,92.2647,93.2138,90.5375,91.3252,179588.0
2023-02-22 11:00:00,96.31,96.86,96.25,96.69,65263.0,91.4011,91.9231,91.3442,91.7617,65263.0
2023-02-22 11:30:00,96.69,97.11,96.54,96.98,44680.0,91.7617,92.1603,91.6194,92.037,44680.0
2023-02-22 12:00:00,96.97,97.45,96.89,97.31,35084.0,92.0275,92.483,91.9515,92.3501,35084.0
2023-02-22 12:30:00,97.35,97.77,97.32,97.39,24986.0,92.3881,92.7867,92.3596,92.4261,24986.0
2023-02-22 13:00:00,97.32,97.8,97.2,97.7,26915.0,92.3596,92.8152,92.2457,92.7203,26915.0
2023-02-22 13:30:00,97.67,97.7,97.1,97.3,25250.0,92.6918,92.7203,92.1508,92.3406,25250.0
2023-02-22 14:00:00,97.27,97.58,96.88,97.28,38912.0,92.3122,92.6064,91.9421,92.3217,38912.0
2023-02-22 14:30:00,97.24,97.24,96.8,96.99,38038.0,92.2837,92.2837,91.8661,92.0464,38038.0
2023-02-22 15:00:00,96.94,97.23,96.82,97.19,45324.0,91.999,92.2742,91.8851,92.2363,45324.0
2023-02-22 15:30:00,97.19,97.82,96.95,97.82,235752.0,92.2363,92.8341,92.0085,92.8341,235752.0
2023-02-23 09:30:00,98.88,100.84,98.72,100.64,80263.0,93.8401,95.7002,93.6883,95.5104,80263.0
2023-02-23 10:00:00,100.67,100.89,100.45,100.74,89197.0,95.5389,95.7477,95.3301,95.6053,89197.0
2023-02-23 10:30:00,100.73,100.83,100.28,100.7,116862.0,95.5958,95.6907,95.1688,95.5674,116862.0
2023-02-23 11:00:00,100.71,100.83,99.31,99.39,74518.0,95.5768,95.6907,94.2482,94.3241,74518.0
2023-02-23 11:30:00,99.36,99.84,99.08,99.21,26516.0,94.2957,94.7512,94.0299,94.1533,26516.0
2023-02-23 12:00:00,99.15,99.3,98.96,99.01,24314.0,94.0964,94.2387,93.916,93.9635,24314.0
2023-02-23 12:30:00,98.99,99.46,98.99,99.39,33661.0,93.9445,94.3906,93.9445,94.3241,33661.0
2023-02-23 13:00:00,99.38,99.57,99.22,99.53,21305.0,94.3146,94.4949,94.1628,94.457,21305.0
2023-02-23 13:30:00,99.54,99.81,99.39,99.72,22745.0,94.4665,94.7227,94.3241,94.6373,22745.0
2023-02-23 14:00:00,99.72,100.11,99.65,99.99,27709.0,94.6373,95.0074,94.5709,94.8935,27709.0
2023-02-23 14:30:00,99.96,100.32,99.96,100.32,33176.0,94.8651,95.2067,94.8651,95.2067,33176.0
2023-02-23 15:00:00,100.35,100.53,100.27,100.53,36251.0,95.2352,95.406,95.1593,95.406,36251.0
2023-02-23 15:30:00,100.52,100.95,100.48,100.91,150586.0,95.3965,95.8046,95.3586,95.7666,150586.0
2023-02-24 09:30:00,99.57,99.64,97.67,98.3,61769.0,94.4949,94.5614,92.6918,93.2897,61769.0
2023-02-24 10:00:00,98.38,98.63,97.64,97.95,50856.0,93.3656,93.6029,92.6633,92.9575,50856.0
2023-02-24 10:30:00,97.95,98.33,97.86,98.15,50420.0,92.9575,93.3181,92.8721,93.1473,50420.0
2023-02-24 11:00:00,98.18,99.0,98.07,98.98,34693.0,93.1758,93.954,93.0714,93.935,34693.0
2023-02-24 11:30:00,99.0,99.2,98.74,98.74,28258.0,93.954,94.1438,93.7073,93.7073,28258.0
2023-02-24 12:00:00,98.73,98.9,98.58,98.78,20052.0,93.6978,93.8591,93.5554,93.7452,20052.0
2023-02-24 12:30:00,98.78,98.86,98.33,98.37,17794.0,93.7452,93.8211,93.3181,93.3561,17794.0
2023-02-24 13:00:00,98.34,98.47,98.26,98.33,19766.0,93.3276,93.451,93.2517,93.3181,19766.0
2023-02-24 13:30:00,98.34,98.5,98.11,98.43,26114.0,93.3276,93.4795,93.1094,93.4131,26114.0
2023-02-24 14:00:00,98.42,98.43,98.16,98.21,21009.0,93.4036,93.4131,93.1568,93.2043,21009.0
2023-02-24 14:30:00,98.22,98.59,98.02,98.55,21946.0,93.2138,93.5649,93.0239,93.5269,21946.0
2023-02-24 15:00:00,98.5,98.6,98.25,98.25,30680.0,93.4795,93.5744,93.2422,93.2422,30680.0
2023-02-24 15:30:00,98.26,98.35,97.7,98.3,214674.0,93.2517,93.3371,92.7203,93.2897,214674.0
2023-02-27 09:30:00,99.26,99.41,98.7,99.41,36253.0,94.2007,94.3431,93.6693,94.3431,36253.0
2023-02-27 10:00:00,99.44,99.55,99.18,99.19,34222.0,94.3716,94.476,94.1248,94.1343,34222.0
2023-02-27 10:30:00,99.15,99.27,98.35,98.45,20512.0,94.0964,94.2102,93.3371,93.432,20512.0
2023-02-27 11:00:00,98.46,98.59,98.21,98.35,21358.0,93.4415,93.5649,93.2043,93.3371,21358.0
2023-02-27 11:30:00,98.31,98.35,98.0,98.25,21887.0,93.2992,93.3371,93.005,93.2422,21887.0
2023-02-27 12:00:00,98.29,98.48,98.09,98.38,14864.0,93.2802,93.4605,93.0904,93.3656,14864.0
2023-02-27 12:30:00,98.39,98.59,98.3,98.45,14140.0,93.3751,93.5649,93.2897,93.432,14140.0
2023-02-27 13:00:00,98.45,98.65,98.4,98.57,12894.0,93.432,93.6218,93.3846,93.5459,12894.0
2023-02-27 13:30:00,98.58,98.59,98.13,98.33,12808.0,93.5554,93.5649,93.1283,93.3181,12808.0
2023-02-27 14:00:00,98.36,98.54,98.17,98.26,15385.0,93.3466,93.5174,93.1663,93.2517,15385.0
2023-02-27 14:30:00,98.25,98.33,98.01,98.12,19779.0,93.2422,93.3181,93.0145,93.1189,19779.0
2023-02-27 15:00:00,98.1,98.18,97.89,98.03,26596.0,93.0999,93.1758,92.9006,93.0334,26596.0
2023-02-27 15:30:00,98.02,98.47,97.89,98.38,141648.0,93.0239,93.451,92.9006,93.3656,141648.0
2023-02-28 09:30:00,97.79,98.72,97.79,98.42,21837.0,92.8057,93.6883,92.8057,93.4036,21837.0
2023-02-28 10:00:00,98.42,98.75,98.33,98.33,21004.0,93.4036,93.7167,93.3181,93.3181,21004.0
2023-02-28 10:30:00,98.34,98.47,98.09,98.3,24101.0,93.3276,93.451,93.0904,93.2897,24101.0
2023-02-28 11:00:00,98.32,98.73,98.32,98.53,14990.0,93.3087,93.6978,93.3087,93.508,14990.0
2023-02-28 11:30:00,98.5,98.62,98.22,98.41,13558.0,93.4795,93.5934,93.2138,93.3941,13558.0
2023-02-28 12:00:00,98.36,98.61,98.34,98.58,18462.0,93.3466,93.5839,93.3276,93.5554,18462.0
2023-02-28 12:30:00,98.59,98.79,98.56,98.66,10706.0,93.5649,93.7547,93.5364,93.6313,10706.0
2023-02-28 13:00:00,98.65,98.72,98.55,98.7,9183.0,93.6218,93.6883,93.5269,93.6693,9183.0
2023-02-28 13:30:00,98.72,98.75,98.55,98.58,16111.0,93.6883,93.7167,93.5269,93.5554,16111.0
2023-02-28 14:00:00,98.58,98.62,98.31,98.32,13732.0,93.5554,93.5934,93.2992,93.3087,13732.0
2023-02-28 14:30:00,98.35,98.42,98.25,98.28,12058.0,93.3371,93.4036,93.2422,93.2707,12058.0
2023-02-28 15:00:00,98.24,98.33,98.14,98.19,17887.0,93.2327,93.3181,93.1378,93.1853,17887.0
2023-02-28 15:30:00,98.18,98.3,97.89,98.13,165123.0,93.1758,93.2897,92.9006,93.1283,165123.0
2023-03-01 09:30:00,97.77,98.44,97.47,98.23,37444.0,92.7867,93.4225,92.502,93.2232,37444.0
2023-03-01 10:00:00,98.3,98.49,97.41,97.41,31673.0,93.2897,93.47,92.445,92.445,31673.0
2023-03-01 10:30:00,97.3,97.65,97.16,97.51,30448.0,92.3406,92.6728,92.2078,92.5399,30448.0
2023-03-01 11:00:00,97.52,97.52,96.92,97.06,35754.0,92.5494,92.5494,91.98,92.1129,35754.0
2023-03-01 11:30:00,97.04,97.51,97.02,97.44,29322.0,92.0939,92.5399,92.0749,92.4735,29322.0
2023-03-01 12:00:00,97.39,97.69,97.36,97.53,21528.0,92.4261,92.7108,92.3976,92.5589,21528.0
2023-03-01 12:30:00,97.54,97.67,97.3,97.31,20300.0,92.5684,92.6918,92.3406,92.3501,20300.0
2023-03-01 13:00:00,97.31,97.34,97.05,97.34,29841.0,92.3501,92.3786,92.1034,92.3786,29841.0
2023-03-01 13:30:00,97.34,97.34,97.12,97.23,10807.0,92.3786,92.3786,92.1698,92.2742,10807.0
2023-03-01 14:00:00,97.2,97.2,96.61,96.61,24370.0,92.2457,92.2457,91.6858,91.6858,24370.0
2023-03-01 14:30:00,96.55,96.67,96.45,96.61,23567.0,91.6289,91.7428,91.534,91.6858,23567.0
2023-03-01 15:00:00,96.59,96.73,96.55,96.6,22675.0,91.6668,91.7997,91.6289,91.6763,22675.0
2023-03-01 15:30:00,96.62,96.82,96.58,96.75,98269.0,91.6953,91.8851,91.6573,91.8187,98269.0
2023-03-02 09:30:00,96.15,96.88,96.0,96.8,29409.0,91.2493,91.9421,91.1069,91.8661,29409.0
2023-03-02 10:00:00,96.87,97.52,96.81,97.43,36451.0,91.9326,92.5494,91.8756,92.464,36451.0
2023-03-02 10:30:00,97.42,97.83,97.32,97.62,40455.0,92.4545,92.8436,92.3596,92.6443,40455.0
2023-03-02 11:00:00,97.6,97.89,97.6,97.73,40938.0,92.6254,92.9006,92.6254,92.7487,40938.0
2023-03-02 11:30:00,97.73,97.86,97.44,97.56,26632.0,92.7487,92.8721,92.4735,92.5874,26632.0
2023-03-02 12:00:00,97.53,97.65,97.34,97.46,22837.0,92.5589,92.6728,92.3786,92.4925,22837.0
2023-03-02 12:30:00,97.51,97.86,97.5,97.75,25570.0,92.5399,92.8721,92.5305,92.7677,25570.0
2023-03-02 13:00:00,97.77,97.82,97.5,97.61,16613.0,92.7867,92.8341,92.5305,92.6348,16613.0
2023-03-02 13:30:00,97.62,98.1,97.54,98.1,60566.0,92.6443,93.0999,92.5684,93.0999,60566.0
2023-03-02 14:00:00,98.12,98.33,97.9,98.23,19637.0,93.1189,93.3181,92.9101,93.2232,19637.0
2023-03-02 14:30:00,98.27,98.27,97.87,98.02,16838.0,93.2612,93.2612,92.8816,93.0239,16838.0
2023-03-02 15:00:00,98.0,98.13,97.91,98.08,20743.0,93.005,93.1283,92.9196,93.0809,20743.0
2023-03-02 15:30:00,98.08,98.36,97.93,98.2,148398.0,93.0809,93.3466,92.9385,93.1948,148398.0
2023-03-03 09:30:00,98.84,98.97,98.65,98.82,9262.0,93.8022,93.9255,93.6218,93.7832,9262.0
2023-03-03 10:00:00,98.83,98.98,98.38,98.94,8063.0,93.7927,93.935,93.3656,93.8971,8063.0
2023-03-03 10:30:00,98.94,98.97,98.44,98.51,10656.0,93.8971,93.9255,93.4225,93.489,10656.0
2023-03-03 11:00:00,98.5,98.74,98.47,98.74,16275.0,93.4795,93.7073,93.451,93.7073,16275.0
2023-03-03 11:30:00,98.7,98.77,98.58,98.72,12639.0,93.6693,93.7357,93.5554,93.6883,12639.0
2023-03-03 12:00:00,98.72,98.75,98.6,98.66,12532.0,93.6883,93.7167,93.5744,93.6313,12532.0
2023-03-03 12:30:00,98.66,98.95,98.58,98.93,21744.0,93.6313,93.9065,93.5554,93.8876,21744.0
2023-03-03 13:00:00,98.97,98.98,98.79,98.96,7729.0,93.9255,93.935,93.7547,93.916,7729.0
2023-03-03 13:30:00,98.98,99.11,98.96,99.01,14054.0,93.935,94.0584,93.916,93.9635,14054.0
2023-03-03 14:00:00,99.01,99.25,98.98,99.25,14955.0,93.9635,94.1913,93.935,94.1913,14955.0
2023-03-03 14:30:00,99.26,99.31,99.19,99.29,11989.0,94.2007,94.2482,94.1343,94.2292,11989.0
2023-03-03 15:00:00,99.32,99.36,99.12,99.17,23845.0,94.2577,94.2957,94.0679,94.1153,23845.0
2023-03-03 15:30:00,99.16,99.32,99.07,99.19,112597.0,94.1058,94.2577,94.0204,94.1343,112597.0
2023-03-06 09:30:00,99.83,99.96,99.45,99.96,37899.0,94.7417,94.8651,94.3811,94.8651,37899.0
2023-03-06 10:00:00,99.94,100.37,99.69,100.1,42595.0,94.8461,95.2542,94.6088,94.9979,42595.0
2023-03-06 10:30:00,100.17,100.3,99.94,100.11,29127.0,95.0644,95.1877,94.8461,95.0074,29127.0
2023-03-06 11:00:00,100.13,100.46,100.09,100.22,21274.0,95.0264,95.3396,94.9884,95.1118,21274.0
2023-03-06 11:30:00,100.2,100.2,99.65,99.76,12237.0,95.0928,95.0928,94.5709,94.6753,12237.0
2023-03-06 12:00:00,99.74,99.81,99.55,99.55,11477.0,94.6563,94.7227,94.476,94.476,11477.0
2023-03-06 12:30:00,99.54,99.54,99.02,99.06,14502.0,94.4665,94.4665,93.973,94.0109,14502.0
2023-03-06 13:00:00,99.06,99.4,98.97,99.01,20359.0,94.0109,94.3336,93.9255,93.9635,20359.0
2023-03-06 13:30:00,99.04,99.04,98.7,98.76,15638.0,93.992,93.992,93.6693,93.7262,15638.0
2023-03-06 14:00:00,98.82,98.87,98.53,98.6,12707.0,93.7832,93.8306,93.508,93.5744,12707.0
2023-03-06 14:30:00,98.62,98.72,98.49,98.53,21244.0,93.5934,93.6883,93.47,93.508,21244.0
2023-03-06 15:00:00,98.51,98.58,98.26,98.26,27569.0,93.489,93.5554,93.2517,93.2517,27569.0
2023-03-06 15:30:00,98.2,98.53,98.17,98.38,90350.0,93.1948,93.508,93.1663,93.3656,90350.0
2023-03-07 09:30:00,98.5,98.91,98.11,98.75,17179.0,93.4795,93.8686,93.1094,93.7167,17179.0
2023-03-07 10:00:00,98.91,98.91,98.16,98.51,50499.0,93.8686,93.8686,93.1568,93.489,50499.0
2023-03-07 10:30:00,98.46,98.77,98.3,98.3,17070.0,93.4415,93.7357,93.2897,93.2897,17070.0
2023-03-07 11:00:00,98.26,98.64,98.26,98.45,19915.0,93.2517,93.6123,93.2517,93.432,19915.0
2023-03-07 11:30:00,98.46,98.84,98.44,98.63,18539.0,93.4415,93.8022,93.4225,93.6029,18539.0
2023-03-07 12:00:00,98.63,99.15,98.6,98.99,27633.0,93.6029,94.0964,93.5744,93.9445,27633.0
2023-03-07 12:30:00,98.98,99.08,98.86,98.89,24251.0,93.935,94.0299,93.8211,93.8496,24251.0
2023-03-07 13:00:00,98.84,98.9,98.37,98.41,24362.0,93.8022,93.8591,93.3561,93.3941,24362.0
2023-03-07 13:30:00,98.46,98.46,97.96,98.2,15425.0,93.4415,93.4415,92.967,93.1948,15425.0
2023-03-07 14:00:00,98.19,98.34,98.08,98.22,33328.0,93.1853,93.3276,93.0809,93.2138,33328.0
2023-03-07 14:30:00,98.22,98.29,98.09,98.15,22805.0,93.2138,93.2802,93.0904,93.1473,22805.0
2023-03-07 15:00:00,98.16,98.33,98.0,98.06,22373.0,93.1568,93.3181,93.005,93.0619,22373.0
2023-03-07 15:30:00,98.09,98.38,98.06,98.29,97613.0,93.0904,93.3656,93.0619,93.2802,97613.0
2023-03-08 09:30:00,98.15,98.58,97.9,98.06,45669.0,93.1473,93.5554,92.9101,93.0619,45669.0
2023-03-08 10:00:00,98.11,98.23,97.71,98.08,54352.0,93.1094,93.2232,92.7298,93.0809,54352.0
2023-03-08 10:30:00,98.03,98.34,97.94,98.04,26993.0,93.0334,93.3276,92.948,93.0429,26993.0
2023-03-08 11:00:00,98.06,98.41,98.04,98.26,27212.0,93.0619,93.3941,93.0429,93.2517,27212.0
2023-03-08 11:30:00,98.28,98.56,98.14,98.39,26380.0,93.2707,93.5364,93.1378,93.3751,26380.0
2023-03-08 12:00:00,98.39,98.39,98.16,98.26,32048.0,93.3751,93.3751,93.1568,93.2517,32048.0
2023-03-08 12:30:00,98.24,98.3,97.9,98.01,29463.0,93.2327,93.2897,92.9101,93.0145,29463.0
2023-03-08 13:00:00,98.04,98.15,97.75,97.77,35442.0,93.0429,93.1473,92.7677,92.7867,35442.0
2023-03-08 13:30:00,97.79,97.9,97.71,97.85,28420.0,92.8057,92.9101,92.7298,92.8626,28420.0
2023-03-08 14:00:00,97.88,97.99,97.86,97.93,21843.0,92.8911,92.9955,92.8721,92.9385,21843.0
2023-03-08 14:30:00,97.95,98.01,97.82,97.86,16064.0,92.9575,93.0145,92.8341,92.8721,16064.0
2023-03-08 15:00:00,97.87,97.96,97.84,97.96,24086.0,92.8816,92.967,92.8531,92.967,24086.0
2023-03-08 15:30:00,97.95,98.25,97.93,98.13,105726.0,92.9575,93.2422,92.9385,93.1283,105726.0
2023-03-09 09:30:00,98.09,99.09,98.09,98.78,42061.0,93.0904,94.0394,93.0904,93.7452,42061.0
2023-03-09 10:00:00,98.82,99.0,98.58,98.81,52100.0,93.7832,93.954,93.5554,93.7737,52100.0
2023-03-09 10:30:00,98.77,99.13,98.76,98.85,37507.0,93.7357,94.0774,93.7262,93.8116,37507.0
2023-03-09 11:00:00,98.83,99.07,98.64,98.7,39151.0,93.7927,94.0204,93.6123,93.6693,39151.0
2023-03-09 11:30:00,98.7,98.86,98.56,98.78,36211.0,93.6693,93.8211,93.5364,93.7452,36211.0
2023-03-09 12:00:00,98.79,98.79,98.53,98.65,25344.0,93.7547,93.7547,93.508,93.6218,25344.0
2023-03-09 12:30:00,98.67,98.71,98.47,98.52,45208.0,93.6408,93.6788,93.451,93.4985,45208.0
2023-03-09 13:00:00,98.52,98.58,97.9,97.96,13276.0,93.4985,93.5554,92.9101,92.967,13276.0
2023-03-09 13:30:00,97.97,98.01,97.27,97.27,12810.0,92.9765,93.0145,92.3122,92.3122,12810.0
2023-03-09 14:00:00,97.24,97.46,97.07,97.39,19840.0,92.2837,92.4925,92.1224,92.4261,19840.0
2023-03-09 14:30:00,97.33,97.57,97.23,97.23,10482.0,92.3691,92.5969,92.2742,92.2742,10482.0
2023-03-09 15:00:00,97.26,97.28,96.76,96.87,32301.0,92.3027,92.3217,91.8282,91.9326,32301.0
2023-03-09 15:30:00,96.83,97.07,96.71,96.78,85530.0,91.8946,92.1224,91.7807,91.8472,85530.0
2023-03-10 09:30:00,96.91,96.91,95.45,95.74,20553.0,91.9705,91.9705,90.5849,90.8602,20553.0
2023-03-10 10:00:00,96.01,96.42,95.89,96.23,19491.0,91.1164,91.5055,91.0025,91.3252,19491.0
2023-03-10 10:30:00,96.37,96.59,95.81,96.21,21804.0,91.458,91.6668,90.9266,91.3062,21804.0
2023-03-10 11:00:00,96.19,96.43,95.93,96.37,24377.0,91.2872,91.515,91.0405,91.458,24377.0
2023-03-10 11:30:00,96.46,96.58,95.77,95.78,25229.0,91.5435,91.6573,90.8886,90.8981,25229.0
2023-03-10 12:00:00,95.83,95.94,95.42,95.5,11212.0,90.9456,91.05,90.5565,90.6324,11212.0
2023-03-10 12:30:00,95.56,95.87,95.26,95.36,13829.0,90.6893,90.9835,90.4046,90.4995,13829.0
2023-03-10 13:00:00,95.3,95.5,94.68,94.76,16317.0,90.4426,90.6324,89.8542,89.9301,16317.0
2023-03-10 13:30:00,94.81,94.81,94.45,94.64,17691.0,89.9776,89.9776,89.6359,89.8162,17691.0
2023-03-10 14:00:00,94.65,95.38,94.65,94.92,19145.0,89.8257,90.5185,89.8257,90.082,19145.0
2023-03-10 14:30:00,94.98,95.76,94.98,95.58,16238.0,90.1389,90.8791,90.1389,90.7083,16238.0
2023-03-10 15:00:00,95.56,95.66,95.03,95.43,26957.0,90.6893,90.7842,90.1863,90.566,26957.0
2023-03-10 15:30:00,95.39,95.39,94.81,95.04,120695.0,90.528,90.528,89.9776,90.1958,120695.0
2023-03-13 09:30:00,93.86,94.82,93.52,94.6,25708.0,89.076,89.9871,88.7533,89.7783,25708.0
2023-03-13 10:00:00,94.68,95.24,94.36,94.43,33190.0,89.8542,90.3856,89.5505,89.6169,33190.0
2023-03-13 10:30:00,94.49,95.75,94.45,95.75,42908.0,89.6739,90.8697,89.6359,90.8697,42908.0
2023-03-13 11:00:00,95.68,96.59,95.56,96.53,37713.0,90.8032,91.6668,90.6893,91.6099,37713.0
2023-03-13 11:30:00,96.56,96.56,96.04,96.34,24455.0,91.6384,91.6384,91.1449,91.4296,24455.0
2023-03-13 12:00:00,96.38,96.8,96.1,96.31,20186.0,91.4675,91.8661,91.2018,91.4011,20186.0
2023-03-13 12:30:00,96.29,96.62,95.9,95.95,25780.0,91.3821,91.6953,91.012,91.0595,25780.0
2023-03-13 13:00:00,95.94,96.32,95.69,96.06,25678.0,91.05,91.4106,90.8127,91.1639,25678.0
2023-03-13 13:30:00,96.09,96.37,95.79,96.27,18040.0,91.1923,91.458,90.9076,91.3631,18040.0
2023-03-13 14:00:00,96.31,96.56,96.26,96.46,24555.0,91.4011,91.6384,91.3537,91.5435,24555.0
2023-03-13 14:30:00,96.51,96.7,96.28,96.41,31139.0,91.5909,91.7712,91.3726,91.496,31139.0
2023-03-13 15:00:00,96.46,96.54,95.8,95.95,31425.0,91.5435,91.6194,90.9171,91.0595,31425.0
2023-03-13 15:30:00,95.93,96.43,95.82,95.94,140157.0,91.0405,91.515,90.9361,91.05,140157.0
2023-03-14 09:30:00,96.95,96.95,96.05,96.39,14415.0,92.7007,92.7007,91.8402,92.1653,14415.0
2023-03-14 10:00:00,96.22,96.64,96.21,96.64,12677.0,92.0027,92.4043,91.9931,92.4043,12677.0
2023-03-14 10:30:00,96.61,96.92,96.28,96.48,23420.0,92.3756,92.672,92.0601,92.2513,23420.0
2023-03-14 11:00:00,96.51,96.78,96.51,96.54,28928.0,92.28,92.5382,92.28,92.3087,28928.0
2023-03-14 11:30:00,96.58,96.76,96.47,96.64,11700.0,92.3469,92.519,92.2417,92.4043,11700.0
2023-03-14 12:00:00,96.61,96.88,96.46,96.47,13714.0,92.3756,92.6338,92.2322,92.2417,13714.0
2023-03-14 12:30:00,96.45,96.58,96.23,96.32,8847.0,92.2226,92.3469,92.0123,92.0983,8847.0
2023-03-14 13:00:00,96.31,96.4,95.49,95.77,18338.0,92.0888,92.1748,91.3047,91.5724,18338.0
2023-03-14 13:30:00,95.72,95.99,95.64,95.74,12705.0,91.5246,91.7828,91.4481,91.5437,12705.0
2023-03-14 14:00:00,95.74,95.88,95.4,95.88,16525.0,91.5437,91.6776,91.2186,91.6776,16525.0
2023-03-14 14:30:00,95.94,96.22,95.84,95.99,19621.0,91.735,92.0027,91.6394,91.7828,19621.0
2023-03-14 15:00:00,96.03,96.17,95.74,96.08,35641.0,91.821,91.9549,91.5437,91.8688,35641.0
2023-03-14 15:30:00,96.06,97.17,96.03,97.0,160762.0,91.8497,92.9111,91.821,92.7485,160762.0
2023-03-15 09:30:00,95.77,96.65,95.16,95.3,25514.0,91.5724,92.4139,90.9892,91.123,25514.0
2023-03-15 10:00:00,95.12,95.48,94.77,95.05,27845.0,90.9509,91.2951,90.6163,90.884,27845.0
2023-03-15 10:30:00,95.04,95.21,94.6,95.06,21833.0,90.8744,91.037,90.4537,90.8935,21833.0
2023-03-15 11:00:00,95.0,95.59,94.9,95.28,27170.0,90.8362,91.4003,90.7406,91.1039,27170.0
2023-03-15 11:30:00,95.37,95.43,94.99,95.04,10925.0,91.19,91.2473,90.8266,90.8744,10925.0
2023-03-15 12:00:00,95.08,95.14,94.65,94.84,18543.0,90.9127,90.97,90.5015,90.6832,18543.0
2023-03-15 12:30:00,94.81,94.91,94.5,94.65,16250.0,90.6545,90.7501,90.3581,90.5015,16250.0
2023-03-15 13:00:00,94.68,95.2,94.59,95.2,11825.0,90.5302,91.0274,90.4441,91.0274,11825.0
2023-03-15 13:30:00,95.16,95.21,94.79,95.15,17655.0,90.9892,91.037,90.6354,90.9796,17655.0
2023-03-15 14:00:00,95.17,95.99,95.01,95.82,16285.0,90.9987,91.7828,90.8457,91.6202,16285.0
2023-03-15 14:30:00,95.8,95.9,95.29,95.77,16319.0,91.6011,91.6967,91.1135,91.5724,16319.0
2023-03-15 15:00:00,95.82,96.05,95.47,95.87,26392.0,91.6202,91.8402,91.2856,91.668,26392.0
2023-03-15 15:30:00,95.83,95.93,95.23,95.91,106263.0,91.6298,91.7254,91.0561,91.7063,106263.0
2023-03-16 09:30:00,95.33,96.12,95.09,96.08,11803.0,91.1517,91.9071,90.9222,91.8688,11803.0
2023-03-16 10:00:00,96.22,96.24,95.91,96.13,22683.0,92.0027,92.0218,91.7063,91.9166,22683.0
2023-03-16 10:30:00,96.13,97.2,96.05,97.17,32495.0,91.9166,92.9398,91.8402,92.9111,32495.0
2023-03-16 11:00:00,97.23,97.48,96.91,97.25,64285.0,92.9684,93.2075,92.6625,92.9876,64285.0
2023-03-16 11:30:00,97.29,97.61,97.26,97.53,16963.0,93.0258,93.3318,92.9971,93.2553,16963.0
2023-03-16 12:00:00,97.44,97.52,97.12,97.3,12312.0,93.1692,93.2457,92.8633,93.0354,12312.0
2023-03-16 12:30:00,97.32,97.67,97.15,97.64,21868.0,93.0545,93.3892,92.8919,93.3605,21868.0
2023-03-16 13:00:00,97.66,97.79,96.61,97.19,75455.0,93.3796,93.5039,92.3756,92.9302,75455.0
2023-03-16 13:30:00,97.08,97.09,96.31,96.9,87761.0,92.825,92.8346,92.0888,92.6529,87761.0
2023-03-16 14:00:00,96.82,96.91,96.61,96.88,11206.0,92.5764,92.6625,92.3756,92.6338,11206.0
2023-03-16 14:30:00,96.88,97.19,96.69,97.19,11559.0,92.6338,92.9302,92.4521,92.9302,11559.0
2023-03-16 15:00:00,97.21,97.38,97.14,97.35,13267.0,92.9493,93.1119,92.8824,93.0832,13267.0
2023-03-16 15:30:00,97.33,97.44,97.1,97.25,83207.0,93.0641,93.1692,92.8441,92.9876,83207.0
2023-03-17 09:30:00,97.8,97.8,96.88,96.88,148399.0,93.5135,93.5135,92.6338,92.6338,148399.0
2023-03-17 10:00:00,97.03,97.57,96.44,96.57,16677.0,92.7772,93.2935,92.2131,92.3374,16677.0
2023-03-17 10:30:00,96.61,96.62,96.14,96.35,12871.0,92.3756,92.3852,91.9262,92.127,12871.0
2023-03-17 11:00:00,96.15,96.26,95.76,95.91,12877.0,91.9358,92.041,91.5629,91.7063,12877.0
2023-03-17 11:30:00,95.89,96.13,95.55,95.61,15718.0,91.6872,91.9166,91.3621,91.4194,15718.0
2023-03-17 12:00:00,95.68,96.12,95.68,96.12,10649.0,91.4864,91.9071,91.4864,91.9071,10649.0
2023-03-17 12:30:00,96.16,96.4,96.12,96.28,8379.0,91.9453,92.1748,91.9071,92.0601,8379.0
2023-03-17 13:00:00,96.31,96.65,96.29,96.46,12419.0,92.0888,92.4139,92.0696,92.2322,12419.0
2023-03-17 13:30:00,96.44,96.56,96.13,96.26,15617.0,92.2131,92.3278,91.9166,92.041,15617.0
2023-03-17 14:00:00,96.31,96.44,95.88,95.95,15500.0,92.0888,92.2131,91.6776,91.7445,15500.0
2023-03-17 14:30:00,95.96,96.42,95.89,96.33,16432.0,91.7541,92.1939,91.6872,92.1079,16432.0
2023-03-17 15:00:00,96.34,96.56,96.03,96.54,33337.0,92.1174,92.3278,91.821,92.3087,33337.0
2023-03-17 15:30:00,96.56,96.56,95.97,96.01,109181.0,92.3278,92.3278,91.7637,91.8019,109181.0
2023-03-20 09:30:00,96.29,97.16,96.29,97.02,13806.0,92.0696,92.9015,92.0696,92.7676,13806.0
2023-03-20 10:00:00,97.16,97.69,97.03,97.67,15350.0,92.9015,93.4083,92.7772,93.3892,15350.0
2023-03-20 10:30:00,97.6,97.67,97.07,97.44,9636.0,93.3222,93.3892,92.8154,93.1692,9636.0
2023-03-20 11:00:00,97.44,97.56,97.03,97.19,9641.0,93.1692,93.284,92.7772,92.9302,9641.0
2023-03-20 11:30:00,97.16,97.21,96.96,97.0,13851.0,92.9015,92.9493,92.7103,92.7485,13851.0
2023-03-20 12:00:00,97.05,97.19,96.61,96.72,15782.0,92.7963,92.9302,92.3756,92.4808,15782.0
2023-03-20 12:30:00,96.73,96.9,96.56,96.82,7047.0,92.4904,92.6529,92.3278,92.5764,7047.0
2023-03-20 13:00:00,96.84,97.07,96.84,96.93,7858.0,92.5955,92.8154,92.5955,92.6816,7858.0
2023-03-20 13:30:00,96.97,96.97,96.65,96.71,8290.0,92.7198,92.7198,92.4139,92.4712,8290.0
2023-03-20 14:00:00,96.76,96.8,96.6,96.66,9445.0,92.519,92.5573,92.366,92.4234,9445.0
2023-03-20 14:30:00,96.62,96.69,96.33,96.56,9233.0,92.3852,92.4521,92.1079,92.3278,9233.0
2023-03-20 15:00:00,96.6,96.71,96.48,96.7,15865.0,92.366,92.4712,92.2513,92.4617,15865.0
2023-03-20 15:30:00,96.66,97.2,96.64,96.83,80133.0,92.4234,92.9398,92.4043,92.586,80133.0
2023-03-21 09:30:00,97.62,98.11,97.32,98.0,11088.0,93.3413,93.8099,93.0545,93.7047,11088.0
2023-03-21 10:00:00,97.96,98.12,97.5,97.62,6610.0,93.6664,93.8194,93.2266,93.3413,6610.0
2023-03-21 10:30:00,97.59,97.71,97.19,97.19,8766.0,93.3127,93.4274,92.9302,92.9302,8766.0
2023-03-21 11:00:00,97.31,97.51,97.25,97.46,4932.0,93.0449,93.2362,92.9876,93.1884,4932.0
2023-03-21 11:30:00,97.5,97.51,97.0,97.07,9397.0,93.2266,93.2362,92.7485,92.8154,9397.0
2023-03-21 12:00:00,96.95,97.36,96.94,97.36,12187.0,92.7007,93.0927,92.6911,93.0927,12187.0
2023-03-21 12:30:00,97.32,97.37,96.93,97.0,4480.0,93.0545,93.1023,92.6816,92.7485,4480.0
2023-03-21 13:00:00,96.91,96.94,96.8,96.91,3594.0,92.6625,92.6911,92.5573,92.6625,3594.0
2023-03-21 13:30:00,96.99,97.09,96.7,96.7,4863.0,92.739,92.8346,92.4617,92.4617,4863.0
2023-03-21 14:00:00,96.7,96.81,96.57,96.75,5001.0,92.4617,92.5668,92.3374,92.5095,5001.0
2023-03-21 14:30:00,96.76,97.06,96.76,97.01,9478.0,92.519,92.8059,92.519,92.7581,9478.0
2023-03-21 15:00:00,97.07,97.42,97.01,97.39,19514.0,92.8154,93.1501,92.7581,93.1214,19514.0
2023-03-21 15:30:00,97.39,97.6,97.26,97.36,46038.0,93.1214,93.3222,92.9971,93.0927,46038.0
2023-03-22 09:30:00,96.9,97.5,96.71,97.5,12268.0,92.6529,93.2266,92.4712,93.2266,12268.0
2023-03-22 10:00:00,97.39,97.67,97.29,97.62,17985.0,93.1214,93.3892,93.0258,93.3413,17985.0
2023-03-22 10:30:00,97.62,97.63,97.07,97.13,12932.0,93.3413,93.3509,92.8154,92.8728,12932.0
2023-03-22 11:00:00,97.13,97.19,96.9,97.0,16984.0,92.8728,92.9302,92.6529,92.7485,16984.0
2023-03-22 11:30:00,97.01,97.01,96.75,96.85,14237.0,92.7581,92.7581,92.5095,92.6051,14237.0
2023-03-22 12:00:00,96.87,96.91,96.79,96.85,10300.0,92.6242,92.6625,92.5477,92.6051,10300.0
2023-03-22 12:30:00,96.84,96.87,96.58,96.62,10623.0,92.5955,92.6242,92.3469,92.3852,10623.0
2023-03-22 13:00:00,96.63,96.9,96.47,96.76,14488.0,92.3947,92.6529,92.2417,92.519,14488.0
2023-03-22 13:30:00,96.76,96.95,96.72,96.92,13620.0,92.519,92.7007,92.4808,92.672,13620.0
2023-03-22 14:00:00,97.0,97.77,96.95,97.11,22466.0,92.7485,93.4848,92.7007,92.8537,22466.0
2023-03-22 14:30:00,97.14,97.56,96.56,96.68,26929.0,92.8824,93.284,92.3278,92.4425,26929.0
2023-03-22 15:00:00,96.68,97.1,96.13,96.92,24037.0,92.4425,92.8441,91.9166,92.672,24037.0
2023-03-22 15:30:00,96.89,96.89,95.27,95.32,114461.0,92.6433,92.6433,91.0943,91.1422,114461.0
2023-03-23 09:30:00,96.35,96.35,95.54,96.25,14088.0,92.127,92.127,91.3525,92.0314,14088.0
2023-03-23 10:00:00,96.35,96.61,96.25,96.44,12535.0,92.127,92.3756,92.0314,92.2131,12535.0
2023-03-23 10:30:00,96.49,96.71,96.3,96.66,9990.0,92.2609,92.4712,92.0792,92.4234,9990.0
2023-03-23 11:00:00,96.7,96.84,96.41,96.41,14451.0,92.4617,92.5955,92.1844,92.1844,14451.0
2023-03-23 11:30:00,96.36,96.53,96.29,96.29,13716.0,92.1366,92.2991,92.0696,92.0696,13716.0
2023-03-23 12:00:00,96.27,96.35,96.04,96.17,11498.0,92.0505,92.127,91.8306,91.9549,11498.0
2023-03-23 12:30:00,96.19,96.23,95.72,95.74,10737.0,91.974,92.0123,91.5246,91.5437,10737.0
2023-03-23 13:00:00,95.76,96.02,95.47,95.56,17650.0,91.5629,91.8115,91.2856,91.3716,17650.0
2023-03-23 13:30:00,95.6,95.86,95.43,95.45,13447.0,91.4099,91.6585,91.2473,91.2665,13447.0
2023-03-23 14:00:00,95.47,95.61,94.91,94.91,23328.0,91.2856,91.4194,90.7501,90.7501,23328.0
2023-03-23 14:30:00,94.89,95.08,94.49,94.76,26484.0,90.731,90.9127,90.3485,90.6067,26484.0
2023-03-23 15:00:00,94.84,95.46,94.46,94.83,37945.0,90.6832,91.276,90.3198,90.6736,37945.0
2023-03-23 15:30:00,94.77,95.48,94.7,95.03,118470.0,90.6163,91.2951,90.5493,90.8649,118470.0
2023-03-24 09:30:00,94.79,94.94,94.33,94.86,23761.0,90.6354,90.7788,90.1955,90.7023,23761.0
2023-03-24 10:00:00,94.95,95.2,94.65,95.2,13394.0,90.7884,91.0274,90.5015,91.0274,13394.0
2023-03-24 10:30:00,95.15,95.21,94.42,94.65,10578.0,90.9796,91.037,90.2816,90.5015,10578.0
2023-03-24 11:00:00,94.61,94.72,94.33,94.67,10955.0,90.4633,90.5684,90.1955,90.5206,10955.0
2023-03-24 11:30:00,94.61,95.19,94.54,94.93,10915.0,90.4633,91.0178,90.3963,90.7692,10915.0
2023-03-24 12:00:00,94.93,95.13,94.72,94.81,13192.0,90.7692,90.9605,90.5684,90.6545,13192.0
2023-03-24 12:30:00,94.81,95.44,94.78,95.14,14306.0,90.6545,91.2569,90.6258,90.97,14306.0
2023-03-24 13:00:00,95.17,95.45,95.02,95.45,16580.0,90.9987,91.2665,90.8553,91.2665,16580.0
2023-03-24 13:30:00,95.42,95.53,95.13,95.4,11310.0,91.2378,91.3429,90.9605,91.2186,11310.0
2023-03-24 14:00:00,95.37,95.56,95.33,95.51,16759.0,91.19,91.3716,91.1517,91.3238,16759.0
2023-03-24 14:30:00,95.52,95.83,95.51,95.75,25870.0,91.3334,91.6298,91.3238,91.5533,25870.0
2023-03-24 15:00:00,95.81,96.05,95.56,95.94,20821.0,91.6107,91.8402,91.3716,91.735,20821.0
2023-03-24 15:30:00,95.95,96.09,95.77,95.97,96046.0,91.7445,91.8784,91.5724,91.7637,96046.0
2023-03-27 09:30:00,96.44,97.06,96.27,96.72,26509.0,92.2131,92.8059,92.0505,92.4808,26509.0
2023-03-27 10:00:00,96.69,96.81,96.49,96.6,43028.0,92.4521,92.5668,92.2609,92.366,43028.0
2023-03-27 10:30:00,96.59,96.85,96.43,96.56,48333.0,92.3565,92.6051,92.2035,92.3278,48333.0
2023-03-27 11:00:00,96.59,96.64,96.21,96.47,23245.0,92.3565,92.4043,91.9931,92.2417,23245.0
2023-03-27 11:30:00,96.51,96.51,96.02,96.16,13858.0,92.28,92.28,91.8115,91.9453,13858.0
2023-03-27 12:00:00,96.16,96.46,96.1,96.41,14289.0,91.9453,92.2322,91.888,92.1844,14289.0
2023-03-27 12:30:00,96.42,96.46,96.16,96.27,46490.0,92.1939,92.2322,91.9453,92.0505,46490.0
2023-03-27 13:00:00,96.38,96.77,96.36,96.67,25366.0,92.1557,92.5286,92.1366,92.433,25366.0
2023-03-27 13:30:00,96.65,96.71,96.52,96.59,11439.0,92.4139,92.4712,92.2896,92.3565,11439.0
2023-03-27 14:00:00,96.53,96.62,96.4,96.62,8969.0,92.2991,92.3852,92.1748,92.3852,8969.0
2023-03-27 14:30:00,96.6,96.7,96.56,96.67,18484.0,92.366,92.4617,92.3278,92.433,18484.0
2023-03-27 15:00:00,96.68,96.8,96.49,96.73,22481.0,92.4425,92.5573,92.2609,92.4904,22481.0
2023-03-27 15:30:00,96.75,96.75,96.11,96.43,177143.0,92.5095,92.5095,91.8975,92.2035,177143.0
2023-03-28 09:30:00,96.44,96.86,96.22,96.56,17261.0,92.2131,92.6147,92.0027,92.3278,17261.0
2023-03-28 10:00:00,96.55,96.76,96.44,96.54,23190.0,92.3182,92.519,92.2131,92.3087,23190.0
2023-03-28 10:30:00,96.58,96.64,96.36,96.36,14004.0,92.3469,92.4043,92.1366,92.1366,14004.0
2023-03-28 11:00:00,96.41,96.76,96.4,96.65,21214.0,92.1844,92.519,92.1748,92.4139,21214.0
2023-03-28 11:30:00,96.68,96.74,96.51,96.66,11981.0,92.4425,92.4999,92.28,92.4234,11981.0
2023-03-28 12:00:00,96.7,96.75,96.59,96.67,11741.0,92.4617,92.5095,92.3565,92.433,11741.0
2023-03-28 12:30:00,96.6,96.68,96.56,96.62,10781.0,92.366,92.4425,92.3278,92.3852,10781.0
2023-03-28 13:00:00,96.61,96.62,96.5,96.53,11547.0,92.3756,92.3852,92.2704,92.2991,11547.0
2023-03-28 13:30:00,96.55,96.55,96.27,96.27,22647.0,92.3182,92.3182,92.0505,92.0505,22647.0
2023-03-28 14:00:00,96.25,96.46,96.25,96.42,14247.0,92.0314,92.2322,92.0314,92.1939,14247.0
2023-03-28 14:30:00,96.43,96.73,96.4,96.73,15528.0,92.2035,92.4904,92.1748,92.4904,15528.0
2023-03-28 15:00:00,96.71,96.79,96.59,96.65,33356.0,92.4712,92.5477,92.3565,92.4139,33356.0
2023-03-28 15:30:00,96.59,96.92,96.49,96.75,79542.0,92.3565,92.672,92.2609,92.5095,79542.0
2023-03-29 09:30:00,97.92,98.25,97.46,98.02,19708.0,93.6282,93.9437,93.1884,93.7238,19708.0
2023-03-29 10:00:00,98.19,98.32,98.0,98.08,14662.0,93.8864,94.0107,93.7047,93.7812,14662.0
2023-03-29 10:30:00,98.09,98.16,97.77,97.77,12831.0,93.7907,93.8577,93.4848,93.4848,12831.0
2023-03-29 11:00:00,97.87,98.01,97.81,97.85,6981.0,93.5804,93.7142,93.523,93.5613,6981.0
2023-03-29 11:30:00,97.9,98.2,97.85,98.18,12663.0,93.6091,93.8959,93.5613,93.8768,12663.0
2023-03-29 12:00:00,98.12,98.13,97.91,97.93,11913.0,93.8194,93.829,93.6186,93.6378,11913.0
2023-03-29 12:30:00,97.95,97.97,97.79,97.84,5427.0,93.6569,93.676,93.5039,93.5517,5427.0
2023-03-29 13:00:00,97.82,98.16,97.81,98.16,6649.0,93.5326,93.8577,93.523,93.8577,6649.0
2023-03-29 13:30:00,98.14,98.25,97.97,98.07,12074.0,93.8386,93.9437,93.676,93.7716,12074.0
2023-03-29 14:00:00,98.09,98.2,98.0,98.13,14830.0,93.7907,93.8959,93.7047,93.829,14830.0
2023-03-29 14:30:00,98.14,98.19,98.01,98.18,14154.0,93.8386,93.8864,93.7142,93.8768,14154.0
2023-03-29 15:00:00,98.18,98.5,98.05,98.5,29372.0,93.8768,94.1828,93.7525,94.1828,29372.0
2023-03-29 15:30:00,98.48,98.5,98.18,98.41,83352.0,94.1636,94.1828,93.8768,94.0967,83352.0
2023-03-30 09:30:00,99.26,99.32,98.96,99.13,12602.0,94.9095,94.9668,94.6226,94.7852,12602.0
2023-03-30 10:00:00,99.19,99.31,98.83,99.14,15538.0,94.8425,94.9573,94.4983,94.7947,15538.0
2023-03-30 10:30:00,99.2,99.28,99.04,99.14,9566.0,94.8521,94.9286,94.6991,94.7947,9566.0
2023-03-30 11:00:00,99.14,99.24,98.95,98.97,10567.0,94.7947,94.8903,94.613,94.6322,10567.0
2023-03-30 11:30:00,98.95,98.97,98.72,98.84,9776.0,94.613,94.6322,94.3931,94.5079,9776.0
2023-03-30 12:00:00,98.84,98.84,98.59,98.73,7589.0,94.5079,94.5079,94.2688,94.4027,7589.0
2023-03-30 12:30:00,98.7,98.7,98.52,98.56,6672.0,94.374,94.374,94.2019,94.2401,6672.0
2023-03-30 13:00:00,98.56,98.8,98.56,98.76,14956.0,94.2401,94.4696,94.2401,94.4314,14956.0
2023-03-30 13:30:00,98.77,98.78,98.6,98.76,9534.0,94.4409,94.4505,94.2784,94.4314,9534.0
2023-03-30 14:00:00,98.77,99.13,98.76,99.11,16566.0,94.4409,94.7852,94.4314,94.766,16566.0
2023-03-30 14:30:00,99.11,99.11,98.84,98.95,15352.0,94.766,94.766,94.5079,94.613,15352.0
2023-03-30 15:00:00,98.95,99.03,98.86,99.03,16539.0,94.613,94.6895,94.527,94.6895,16539.0
2023-03-30 15:30:00,99.0,99.05,98.79,98.81,77016.0,94.6609,94.7087,94.4601,94.4792,77016.0
2023-03-31 09:30:00,99.49,99.73,99.39,99.7,13800.0,95.1294,95.3589,95.0338,95.3302,13800.0
2023-03-31 10:00:00,99.7,99.8,99.47,99.59,9679.0,95.3302,95.4258,95.1103,95.225,9679.0
2023-03-31 10:30:00,99.62,99.75,99.55,99.73,8626.0,95.2537,95.378,95.1868,95.3589,8626.0
2023-03-31 11:00:00,99.71,100.18,99.68,100.1,24882.0,95.3397,95.7891,95.3111,95.7126,24882.0
2023-03-31 11:30:00,100.13,100.27,100.03,100.27,9839.0,95.7413,95.8752,95.6457,95.8752,9839.0
2023-03-31 12:00:00,100.3,100.54,100.3,100.38,14042.0,95.9039,96.1334,95.9039,95.9804,14042.0
2023-03-31 12:30:00,100.37,100.52,100.27,100.33,21049.0,95.9708,96.1142,95.8752,95.9326,21049.0
2023-03-31 13:00:00,100.33,100.35,100.05,100.31,16156.0,95.9326,95.9517,95.6648,95.9134,16156.0
2023-03-31 13:30:00,100.32,100.47,100.27,100.43,19119.0,95.923,96.0664,95.8752,96.0282,19119.0
2023-03-31 14:00:00,100.44,100.77,100.41,100.76,38856.0,96.0377,96.3533,96.0091,96.3437,38856.0
2023-03-31 14:30:00,100.73,100.83,100.68,100.75,21564.0,96.315,96.4106,96.2672,96.3342,21564.0
2023-03-31 15:00:00,100.77,101.29,100.77,101.24,38740.0,96.3533,96.8505,96.3533,96.8027,38740.0
2023-03-31 15:30:00,101.24,101.28,100.66,100.9,146022.0,96.8027,96.8409,96.2481,96.4776,146022.0
2023-04-03 09:30:00,100.88,101.19,100.6,101.14,64154.0,96.4585,96.7549,96.1907,96.7071,64154.0
2023-04-03 10:00:00,101.08,101.33,100.92,101.32,17804.0,96.6497,96.8887,96.4967,96.8792,17804.0
2023-04-03 10:30:00,101.36,101.41,100.34,100.46,27980.0,96.9174,96.9652,95.9421,96.0569,27980.0
2023-04-03 11:00:00,100.44,100.57,100.25,100.39,10665.0,96.0377,96.162,95.8561,95.9899,10665.0
2023-04-03 11:30:00,100.42,100.54,100.3,100.47,9603.0,96.0186,96.1334,95.9039,96.0664,9603.0
2023-04-03 12:00:00,100.48,100.72,100.48,100.68,10465.0,96.076,96.3055,96.076,96.2672,10465.0
2023-04-03 12:30:00,100.67,100.82,100.6,100.66,19128.0,96.2577,96.4011,96.1907,96.2481,19128.0
2023-04-03 13:00:00,100.68,100.83,100.62,100.64,10544.0,96.2672,96.4106,96.2099,96.229,10544.0
2023-04-03 13:30:00,100.64,100.75,100.48,100.71,17336.0,96.229,96.3342,96.076,96.2959,17336.0
2023-04-03 14:00:00,100.67,100.7,100.5,100.61,11593.0,96.2577,96.2863,96.0951,96.2003,11593.0
2023-04-03 14:30:00,100.63,100.72,100.44,100.48,27236.0,96.2194,96.3055,96.0377,96.076,27236.0
2023-04-03 15:00:00,100.5,100.66,100.47,100.54,19268.0,96.0951,96.2481,96.0664,96.1334,19268.0
2023-04-03 15:30:00,100.56,100.86,100.55,100.7,94173.0,96.1525,96.4393,96.1429,96.2863,94173.0
2023-04-04 09:30:00,100.49,100.86,100.23,100.49,15219.0,96.0856,96.4393,95.8369,96.0856,15219.0
2023-04-04 10:00:00,100.58,100.76,100.4,100.5,14348.0,96.1716,96.3437,95.9995,96.0951,14348.0
2023-04-04 10:30:00,100.54,100.62,100.01,100.05,15680.0,96.1334,96.2099,95.6266,95.6648,15680.0
2023-04-04 11:00:00,100.02,100.02,99.72,99.96,17305.0,95.6362,95.6362,95.3493,95.5788,17305.0
2023-04-04 11:30:00,100.05,100.09,99.68,99.69,16059.0,95.6648,95.7031,95.3111,95.3206,16059.0
2023-04-04 12:00:00,99.7,99.97,99.6,99.97,9167.0,95.3302,95.5883,95.2346,95.5883,9167.0
2023-04-04 12:30:00,99.96,100.06,99.78,99.95,10646.0,95.5788,95.6744,95.4067,95.5692,10646.0
2023-04-04 13:00:00,99.95,100.18,99.89,100.15,8557.0,95.5692,95.7891,95.5118,95.7605,8557.0
2023-04-04 13:30:00,100.14,100.19,99.93,99.93,8361.0,95.7509,95.7987,95.5501,95.5501,8361.0
2023-04-04 14:00:00,99.91,100.05,99.62,99.62,12604.0,95.531,95.6648,95.2537,95.2537,12604.0
2023-04-04 14:30:00,99.64,99.91,99.64,99.76,19884.0,95.2728,95.531,95.2728,95.3875,19884.0
2023-04-04 15:00:00,99.74,99.91,99.68,99.78,14699.0,95.3684,95.531,95.3111,95.4067,14699.0
2023-04-04 15:30:00,99.78,100.14,99.6,100.09,108016.0,95.4067,95.7509,95.2346,95.7031,108016.0
2023-04-05 09:30:00,99.75,99.85,99.39,99.81,8063.0,95.378,95.4736,95.0338,95.4354,8063.0
2023-04-05 10:00:00,99.74,99.77,99.2,99.21,13047.0,95.3684,95.3971,94.8521,94.8617,13047.0
2023-04-05 10:30:00,99.32,99.47,98.72,98.79,14204.0,94.9668,95.1103,94.3931,94.4601,14204.0
2023-04-05 11:00:00,98.76,98.9,98.56,98.75,27303.0,94.4314,94.5652,94.2401,94.4218,27303.0
2023-04-05 11:30:00,98.75,99.03,98.5,98.52,11825.0,94.4218,94.6895,94.1828,94.2019,11825.0
2023-04-05 12:00:00,98.52,98.53,98.16,98.19,10419.0,94.2019,94.2115,93.8577,93.8864,10419.0
2023-04-05 12:30:00,98.17,98.4,98.11,98.31,10119.0,93.8672,94.0872,93.8099,94.0011,10119.0
2023-04-05 13:00:00,98.3,98.39,98.23,98.23,10829.0,93.9915,94.0776,93.9246,93.9246,10829.0
2023-04-05 13:30:00,98.24,98.29,98.03,98.18,10044.0,93.9342,93.982,93.7334,93.8768,10044.0
2023-04-05 14:00:00,98.2,98.3,97.9,97.97,17393.0,93.8959,93.9915,93.6091,93.676,17393.0
2023-04-05 14:30:00,97.96,98.33,97.96,98.08,27246.0,93.6664,94.0202,93.6664,93.7812,27246.0
2023-04-05 15:00:00,98.05,98.16,97.86,98.11,18237.0,93.7525,93.8577,93.5708,93.8099,18237.0
2023-04-05 15:30:00,98.13,98.29,98.0,98.2,82016.0,93.829,93.982,93.7047,93.8959,82016.0
2023-04-06 09:30:00,97.97,98.03,97.46,97.55,17206.0,93.676,93.7334,93.1884,93.2744,17206.0
2023-04-06 10:00:00,97.56,98.05,97.56,97.82,8424.0,93.284,93.7525,93.284,93.5326,8424.0
2023-04-06 10:30:00,97.91,98.0,97.71,97.71,12145.0,93.6186,93.7047,93.4274,93.4274,12145.0
2023-04-06 11:00:00,97.8,98.04,97.8,97.84,5939.0,93.5135,93.7429,93.5135,93.5517,5939.0
2023-04-06 11:30:00,97.79,98.09,97.76,98.06,6125.0,93.5039,93.7907,93.4752,93.7621,6125.0
2023-04-06 12:00:00,98.12,98.22,98.07,98.22,6283.0,93.8194,93.915,93.7716,93.915,6283.0
2023-04-06 12:30:00,98.23,98.46,98.23,98.27,8732.0,93.9246,94.1445,93.9246,93.9629,8732.0
2023-04-06 13:00:00,98.24,98.32,98.12,98.25,7302.0,93.9342,94.0107,93.8194,93.9437,7302.0
2023-04-06 13:30:00,98.24,98.28,98.06,98.08,9716.0,93.9342,93.9724,93.7621,93.7812,9716.0
2023-04-06 14:00:00,98.11,98.25,98.09,98.13,11011.0,93.8099,93.9437,93.7907,93.829,11011.0
2023-04-06 14:30:00,98.18,98.22,98.08,98.12,10943.0,93.8768,93.915,93.7812,93.8194,10943.0
2023-04-06 15:00:00,98.11,98.17,97.94,98.05,32998.0,93.8099,93.8672,93.6473,93.7525,32998.0
2023-04-06 15:30:00,98.05,98.1,97.88,98.05,58028.0,93.7525,93.8003,93.5899,93.7525,58028.0
2023-04-10 09:30:00,97.53,97.94,97.49,97.55,8339.0,93.2553,93.6473,93.217,93.2744,8339.0
2023-04-10 10:00:00,97.62,97.88,97.52,97.71,14093.0,93.3413,93.5899,93.2457,93.4274,14093.0
2023-04-10 10:30:00,97.67,97.89,97.45,97.46,10601.0,93.3892,93.5995,93.1788,93.1884,10601.0
2023-04-10 11:00:00,97.5,97.68,97.45,97.61,13052.0,93.2266,93.3987,93.1788,93.3318,13052.0
2023-04-10 11:30:00,97.62,97.67,97.35,97.38,17927.0,93.3413,93.3892,93.0832,93.1119,17927.0
2023-04-10 12:00:00,97.38,97.38,97.15,97.32,15726.0,93.1119,93.1119,92.8919,93.0545,15726.0
2023-04-10 12:30:00,97.32,97.73,97.32,97.7,9493.0,93.0545,93.4465,93.0545,93.4178,9493.0
2023-04-10 13:00:00,97.72,97.83,97.61,97.67,22753.0,93.437,93.5421,93.3318,93.3892,22753.0
2023-04-10 13:30:00,97.67,97.87,97.59,97.71,18198.0,93.3892,93.5804,93.3127,93.4274,18198.0
2023-04-10 14:00:00,97.69,97.73,97.59,97.73,23194.0,93.4083,93.4465,93.3127,93.4465,23194.0
2023-04-10 14:30:00,97.75,97.8,97.66,97.79,13287.0,93.4656,93.5135,93.3796,93.5039,13287.0
2023-04-10 15:00:00,97.8,97.87,97.74,97.78,19884.0,93.5135,93.5804,93.4561,93.4943,19884.0
2023-04-10 15:30:00,97.78,98.27,97.78,98.26,84710.0,93.4943,93.9629,93.4943,93.9533,84710.0
2023-04-11 09:30:00,98.82,99.32,98.78,99.24,18866.0,94.4887,94.9668,94.4505,94.8903,18866.0
2023-04-11 10:00:00,99.24,99.26,98.65,99.04,87133.0,94.8903,94.9095,94.3262,94.6991,87133.0
2023-04-11 10:30:00,99.06,99.07,98.31,98.36,18262.0,94.7182,94.7278,94.0011,94.0489,18262.0
2023-04-11 11:00:00,98.39,98.94,98.39,98.88,22954.0,94.0776,94.6035,94.0776,94.5461,22954.0
2023-04-11 11:30:00,98.88,98.91,98.57,98.68,24159.0,94.5461,94.5748,94.2497,94.3549,24159.0
2023-04-11 12:00:00,98.69,98.95,98.69,98.81,18455.0,94.3644,94.613,94.3644,94.4792,18455.0
2023-04-11 12:30:00,98.81,98.92,98.65,98.88,22374.0,94.4792,94.5844,94.3262,94.5461,22374.0
2023-04-11 13:00:00,98.91,99.14,98.89,98.9,16104.0,94.5748,94.7947,94.5557,94.5652,16104.0
2023-04-11 13:30:00,98.9,99.01,98.78,99.0,20514.0,94.5652,94.6704,94.4505,94.6609,20514.0
2023-04-11 14:00:00,99.0,99.06,98.89,99.0,17056.0,94.6609,94.7182,94.5557,94.6609,17056.0
2023-04-11 14:30:00,99.01,99.27,99.0,99.18,10906.0,94.6704,94.919,94.6609,94.833,10906.0
2023-04-11 15:00:00,99.18,99.2,98.99,99.08,22052.0,94.833,94.8521,94.6513,94.7374,22052.0
2023-04-11 15:30:00,99.02,99.1,98.45,98.59,101303.0,94.68,94.7565,94.135,94.2688,101303.0
2023-04-12 09:30:00,99.57,99.83,98.85,98.88,30210.0,95.2059,95.4545,94.5174,94.5461,30210.0
2023-04-12 10:00:00,98.91,99.37,98.91,99.28,31752.0,94.5748,95.0146,94.5748,94.9286,31752.0
2023-04-12 10:30:00,99.26,99.26,98.88,98.92,20512.0,94.9095,94.9095,94.5461,94.5844,20512.0
2023-04-12 11:00:00,98.92,98.96,98.53,98.73,12715.0,94.5844,94.6226,94.2115,94.4027,12715.0
2023-04-12 11:30:00,98.78,98.84,98.63,98.8,11604.0,94.4505,94.5079,94.3071,94.4696,11604.0
2023-04-12 12:00:00,98.77,98.93,98.72,98.87,28306.0,94.4409,94.5939,94.3931,94.5366,28306.0
2023-04-12 12:30:00,98.86,98.91,98.65,98.77,13126.0,94.527,94.5748,94.3262,94.4409,13126.0
2023-04-12 13:00:00,98.74,98.98,98.66,98.95,10332.0,94.4123,94.6417,94.3358,94.613,10332.0
2023-04-12 13:30:00,98.95,99.02,98.8,98.85,11844.0,94.613,94.68,94.4696,94.5174,11844.0
2023-04-12 14:00:00,98.85,99.01,98.47,98.51,19072.0,94.5174,94.6704,94.1541,94.1923,19072.0
2023-04-12 14:30:00,98.48,98.48,98.04,98.25,25156.0,94.1636,94.1636,93.7429,93.9437,25156.0
2023-04-12 15:00:00,98.2,98.32,98.02,98.1,19418.0,93.8959,94.0107,93.7238,93.8003,19418.0
2023-04-12 15:30:00,98.08,98.54,98.06,98.3,161397.0,93.7812,94.221,93.7621,93.9915,161397.0
2023-04-13 09:30:00,98.91,99.17,98.76,98.86,17623.0,94.5748,94.8234,94.4314,94.527,17623.0
2023-04-13 10:00:00,98.91,99.53,98.87,99.31,26038.0,94.5748,95.1676,94.5366,94.9573,26038.0
2023-04-13 10:30:00,99.26,99.3,98.92,99.06,9971.0,94.9095,94.9477,94.5844,94.7182,9971.0
2023-04-13 11:00:00,99.06,99.17,98.96,99.03,13170.0,94.7182,94.8234,94.6226,94.6895,13170.0
2023-04-13 11:30:00,99.06,99.13,98.94,99.06,9354.0,94.7182,94.7852,94.6035,94.7182,9354.0
2023-04-13 12:00:00,99.09,99.18,99.06,99.18,7056.0,94.7469,94.833,94.7182,94.833,7056.0
2023-04-13 12:30:00,99.18,99.22,99.07,99.17,7869.0,94.833,94.8712,94.7278,94.8234,7869.0
2023-04-13 13:00:00,99.15,99.23,99.05,99.09,6922.0,94.8043,94.8808,94.7087,94.7469,6922.0
2023-04-13 13:30:00,99.12,99.47,99.11,99.46,8123.0,94.7756,95.1103,94.766,95.1007,8123.0
2023-04-13 14:00:00,99.49,99.66,99.47,99.57,18785.0,95.1294,95.2919,95.1103,95.2059,18785.0
2023-04-13 14:30:00,99.59,99.69,99.43,99.59,70814.0,95.225,95.3206,95.072,95.225,70814.0
2023-04-13 15:00:00,99.59,99.63,99.45,99.54,31385.0,95.225,95.2632,95.0911,95.1772,31385.0
2023-04-13 15:30:00,99.54,99.61,99.37,99.46,112689.0,95.1772,95.2441,95.0146,95.1007,112689.0
2023-04-14 09:30:00,99.35,100.58,99.35,100.47,34591.0,94.9955,96.1716,94.9955,96.0664,34591.0
2023-04-14 10:00:00,100.43,100.63,99.86,99.96,25082.0,96.0282,96.2194,95.4832,95.5788,25082.0
2023-04-14 10:30:00,99.96,99.96,99.45,99.49,14735.0,95.5788,95.5788,95.0911,95.1294,14735.0
2023-04-14 11:00:00,99.47,99.49,99.14,99.18,13335.0,95.1103,95.1294,94.7947,94.833,13335.0
2023-04-14 11:30:00,99.26,99.34,99.12,99.23,10895.0,94.9095,94.986,94.7756,94.8808,10895.0
2023-04-14 12:00:00,99.24,99.24,99.0,99.03,7963.0,94.8903,94.8903,94.6609,94.6895,7963.0
2023-04-14 12:30:00,99.01,99.1,98.77,98.77,16545.0,94.6704,94.7565,94.4409,94.4409,16545.0
2023-04-14 13:00:00,98.79,99.0,98.75,98.75,9912.0,94.4601,94.6609,94.4218,94.4218,9912.0
2023-04-14 13:30:00,98.74,98.92,98.67,98.86,8943.0,94.4123,94.5844,94.3453,94.527,8943.0
2023-04-14 14:00:00,98.88,98.92,98.68,98.86,11661.0,94.5461,94.5844,94.3549,94.527,11661.0
2023-04-14 14:30:00,98.89,98.89,98.69,98.81,11901.0,94.5557,94.5557,94.3644,94.4792,11901.0
2023-04-14 15:00:00,98.81,98.91,98.48,98.91,15885.0,94.4792,94.5748,94.1636,94.5748,15885.0
2023-04-14 15:30:00,98.86,99.06,98.81,98.86,82582.0,94.527,94.7182,94.4792,94.527,82582.0
2023-04-17 09:30:00,99.19,99.36,98.76,99.26,80851.0,94.8425,95.0051,94.4314,94.9095,80851.0
2023-04-17 10:00:00,99.31,99.47,99.2,99.34,12877.0,94.9573,95.1103,94.8521,94.986,12877.0
2023-04-17 10:30:00,99.31,99.4,98.77,98.85,26547.0,94.9573,95.0433,94.4409,94.5174,26547.0
2023-04-17 11:00:00,98.91,99.0,98.68,98.9,9072.0,94.5748,94.6609,94.3549,94.5652,9072.0
2023-04-17 11:30:00,98.74,98.77,98.47,98.59,8784.0,94.4123,94.4409,94.1541,94.2688,8784.0
2023-04-17 12:00:00,98.69,98.76,98.55,98.63,10441.0,94.3644,94.4314,94.2306,94.3071,10441.0
2023-04-17 12:30:00,98.64,98.79,98.56,98.63,10562.0,94.3166,94.4601,94.2401,94.3071,10562.0
2023-04-17 13:00:00,98.63,98.74,98.54,98.73,13400.0,94.3071,94.4123,94.221,94.4027,13400.0
2023-04-17 13:30:00,98.69,98.76,98.46,98.49,9572.0,94.3644,94.4314,94.1445,94.1732,9572.0
2023-04-17 14:00:00,98.49,98.74,98.41,98.69,8846.0,94.1732,94.4123,94.0967,94.3644,8846.0
2023-04-17 14:30:00,98.69,99.1,98.69,99.09,10408.0,94.3644,94.7565,94.3644,94.7469,10408.0
2023-04-17 15:00:00,99.09,99.37,99.08,99.29,21992.0,94.7469,95.0146,94.7374,94.9381,21992.0
2023-04-17 15:30:00,99.28,99.59,99.14,99.57,98796.0,94.9286,95.225,94.7947,95.2059,98796.0
2023-04-18 09:30:00,100.08,100.37,99.58,99.63,22221.0,95.6935,95.9708,95.2154,95.2632,22221.0
2023-04-18 10:00:00,99.62,99.62,99.2,99.2,15993.0,95.2537,95.2537,94.8521,94.8521,15993.0
2023-04-18 10:30:00,99.14,99.38,99.04,99.31,17019.0,94.7947,95.0242,94.6991,94.9573,17019.0
2023-04-18 11:00:00,99.33,99.35,99.02,99.19,11719.0,94.9764,94.9955,94.68,94.8425,11719.0
2023-04-18 11:30:00,99.14,99.15,98.87,98.93,14812.0,94.7947,94.8043,94.5366,94.5939,14812.0
2023-04-18 12:00:00,98.96,99.22,98.96,99.18,11293.0,94.6226,94.8712,94.6226,94.833,11293.0
2023-04-18 12:30:00,99.23,99.23,98.97,99.01,14608.0,94.8808,94.8808,94.6322,94.6704,14608.0
2023-04-18 13:00:00,99.02,99.21,98.99,99.02,11467.0,94.68,94.8617,94.6513,94.68,11467.0
2023-04-18 13:30:00,99.0,99.13,98.95,98.96,15606.0,94.6609,94.7852,94.613,94.6226,15606.0
2023-04-18 14:00:00,98.98,99.37,98.95,99.29,8104.0,94.6417,95.0146,94.613,94.9381,8104.0
2023-04-18 14:30:00,99.3,99.31,99.02,99.25,13035.0,94.9477,94.9573,94.68,94.8999,13035.0
2023-04-18 15:00:00,99.28,99.45,99.23,99.44,16748.0,94.9286,95.0911,94.8808,95.0816,16748.0
2023-04-18 15:30:00,99.44,99.73,99.4,99.43,165480.0,95.0816,95.3589,95.0433,95.072,165480.0
2023-04-19 09:30:00,98.97,99.05,98.55,98.63,13728.0,94.6322,94.7087,94.2306,94.3071,13728.0
2023-04-19 10:00:00,98.62,98.83,98.62,98.7,8870.0,94.2975,94.4983,94.2975,94.374,8870.0
2023-04-19 10:30:00,98.7,98.84,98.65,98.73,7893.0,94.374,94.5079,94.3262,94.4027,7893.0
2023-04-19 11:00:00,98.71,98.76,98.35,98.4,7172.0,94.3836,94.4314,94.0393,94.0872,7172.0
2023-04-19 11:30:00,98.44,98.44,98.28,98.34,13350.0,94.1254,94.1254,93.9724,94.0298,13350.0
2023-04-19 12:00:00,98.39,98.51,98.32,98.5,7910.0,94.0776,94.1923,94.0107,94.1828,7910.0
2023-04-19 12:30:00,98.48,98.53,98.41,98.5,9916.0,94.1636,94.2115,94.0967,94.1828,9916.0
2023-04-19 13:00:00,98.48,98.6,98.45,98.47,8339.0,94.1636,94.2784,94.135,94.1541,8339.0
2023-04-19 13:30:00,98.5,98.62,98.42,98.61,8868.0,94.1828,94.2975,94.1063,94.288,8868.0
2023-04-19 14:00:00,98.65,98.75,98.58,98.65,10795.0,94.3262,94.4218,94.2593,94.3262,10795.0
2023-04-19 14:30:00,98.66,98.68,98.52,98.61,20534.0,94.3358,94.3549,94.2019,94.288,20534.0
2023-04-19 15:00:00,98.6,98.63,98.52,98.59,17013.0,94.2784,94.3071,94.2019,94.2688,17013.0
2023-04-19 15:30:00,98.55,98.55,98.0,98.14,150694.0,94.2306,94.2306,93.7047,93.8386,150694.0
2023-04-20 09:30:00,97.7,98.14,97.67,97.72,12934.0,93.4178,93.8386,93.3892,93.437,12934.0
2023-04-20 10:00:00,97.72,98.12,97.7,98.02,8240.0,93.437,93.8194,93.4178,93.7238,8240.0
2023-04-20 10:30:00,98.08,98.21,98.01,98.16,8496.0,93.7812,93.9055,93.7142,93.8577,8496.0
2023-04-20 11:00:00,98.17,98.33,98.08,98.08,13427.0,93.8672,94.0202,93.7812,93.7812,13427.0
2023-04-20 11:30:00,98.11,98.16,98.01,98.1,7153.0,93.8099,93.8577,93.7142,93.8003,7153.0
2023-04-20 12:00:00,98.13,98.33,98.12,98.28,7803.0,93.829,94.0202,93.8194,93.9724,7803.0
2023-04-20 12:30:00,98.27,98.38,98.11,98.23,22007.0,93.9629,94.068,93.8099,93.9246,22007.0
2023-04-20 13:00:00,98.23,98.32,98.19,98.29,8339.0,93.9246,94.0107,93.8864,93.982,8339.0
2023-04-20 13:30:00,98.31,98.32,98.15,98.15,8914.0,94.0011,94.0107,93.8481,93.8481,8914.0
2023-04-20 14:00:00,98.15,98.26,98.08,98.2,32075.0,93.8481,93.9533,93.7812,93.8959,32075.0
2023-04-20 14:30:00,98.2,98.27,97.97,98.03,22080.0,93.8959,93.9629,93.676,93.7334,22080.0
2023-04-20 15:00:00,98.03,98.11,97.97,97.98,37104.0,93.7334,93.8099,93.676,93.6856,37104.0
2023-04-20 15:30:00,98.0,98.22,97.96,98.22,101208.0,93.7047,93.915,93.6664,93.915,101208.0
2023-04-21 09:30:00,98.58,98.7,98.14,98.27,32886.0,94.2593,94.374,93.8386,93.9629,32886.0
2023-04-21 10:00:00,98.36,98.37,98.13,98.24,17896.0,94.0489,94.0585,93.829,93.9342,17896.0
2023-04-21 10:30:00,98.2,98.27,97.66,97.74,15973.0,93.8959,93.9629,93.3796,93.4561,15973.0
2023-04-21 11:00:00,97.75,97.95,97.72,97.87,6954.0,93.4656,93.6569,93.437,93.5804,6954.0
2023-04-21 11:30:00,97.89,98.04,97.6,97.84,40556.0,93.5995,93.7429,93.3222,93.5517,40556.0
2023-04-21 12:00:00,97.85,97.86,97.47,97.5,67873.0,93.5613,93.5708,93.1979,93.2266,67873.0
2023-04-21 12:30:00,97.49,97.87,97.46,97.72,19703.0,93.217,93.5804,93.1884,93.437,19703.0
2023-04-21 13:00:00,97.72,97.8,97.6,97.71,8316.0,93.437,93.5135,93.3222,93.4274,8316.0
2023-04-21 13:30:00,97.75,97.93,97.75,97.93,11806.0,93.4656,93.6378,93.4656,93.6378,11806.0
2023-04-21 14:00:00,97.96,98.08,97.96,97.99,11702.0,93.6664,93.7812,93.6664,93.6951,11702.0
2023-04-21 14:30:00,98.0,98.05,97.63,97.81,14002.0,93.7047,93.7525,93.3509,93.523,14002.0
2023-04-21 15:00:00,97.82,97.84,97.71,97.8,24416.0,93.5326,93.5517,93.4274,93.5135,24416.0
2023-04-21 15:30:00,97.8,97.88,97.57,97.72,103809.0,93.5135,93.5899,93.2935,93.437,103809.0
2023-04-24 09:30:00,97.93,98.11,97.77,97.77,12241.0,93.6378,93.8099,93.4848,93.4848,12241.0
2023-04-24 10:00:00,97.78,97.81,97.43,97.54,7403.0,93.4943,93.523,93.1597,93.2648,7403.0
2023-04-24 10:30:00,97.56,97.62,97.17,97.17,10744.0,93.284,93.3413,92.9111,92.9111,10744.0
2023-04-24 11:00:00,97.1,97.21,97.07,97.14,10955.0,92.8441,92.9493,92.8154,92.8824,10955.0
2023-04-24 11:30:00,97.15,97.27,97.1,97.15,8315.0,92.8919,93.0067,92.8441,92.8919,8315.0
2023-04-24 12:00:00,97.17,97.23,97.03,97.19,9562.0,92.9111,92.9684,92.7772,92.9302,9562.0
2023-04-24 12:30:00,97.18,97.28,97.12,97.23,6950.0,92.9206,93.0162,92.8633,92.9684,6950.0
2023-04-24 13:00:00,97.24,97.24,97.12,97.22,6769.0,92.978,92.978,92.8633,92.9589,6769.0
2023-04-24 13:30:00,97.21,97.37,97.16,97.34,11540.0,92.9493,93.1023,92.9015,93.0736,11540.0
2023-04-24 14:00:00,97.32,97.36,97.21,97.28,8326.0,93.0545,93.0927,92.9493,93.0162,8326.0
2023-04-24 14:30:00,97.3,97.34,97.21,97.3,9894.0,93.0354,93.0736,92.9493,93.0354,9894.0
2023-04-24 15:00:00,97.33,97.56,97.33,97.42,20087.0,93.0641,93.284,93.0641,93.1501,20087.0
2023-04-24 15:30:00,97.42,97.71,97.33,97.7,86899.0,93.1501,93.4274,93.0641,93.4178,86899.0
2023-04-25 09:30:00,97.14,97.69,96.75,96.92,16552.0,92.8824,93.4083,92.5095,92.672,16552.0
2023-04-25 10:00:00,96.91,97.16,96.75,96.79,11474.0,92.6625,92.9015,92.5095,92.5477,11474.0
2023-04-25 10:30:00,96.83,96.84,96.34,96.59,12010.0,92.586,92.5955,92.1174,92.3565,12010.0
2023-04-25 11:00:00,96.6,96.71,96.54,96.62,13824.0,92.366,92.4712,92.3087,92.3852,13824.0
2023-04-25 11:30:00,96.56,96.74,96.4,96.73,17436.0,92.3278,92.4999,92.1748,92.4904,17436.0
2023-04-25 12:00:00,96.74,96.9,96.68,96.7,14519.0,92.4999,92.6529,92.4425,92.4617,14519.0
2023-04-25 12:30:00,96.69,96.76,96.49,96.51,7022.0,92.4521,92.519,92.2609,92.28,7022.0
2023-04-25 13:00:00,96.53,96.62,96.17,96.18,10673.0,92.2991,92.3852,91.9549,91.9645,10673.0
2023-04-25 13:30:00,96.2,96.29,96.1,96.23,13309.0,91.9836,92.0696,91.888,92.0123,13309.0
2023-04-25 14:00:00,96.23,96.37,96.15,96.25,14493.0,92.0123,92.1461,91.9358,92.0314,14493.0
2023-04-25 14:30:00,96.27,96.32,96.0,96.0,15750.0,92.0505,92.0983,91.7923,91.7923,15750.0
2023-04-25 15:00:00,96.01,96.37,95.99,96.11,25215.0,91.8019,92.1461,91.7828,91.8975,25215.0
2023-04-25 15:30:00,96.13,96.17,95.96,96.09,95689.0,91.9166,91.9549,91.7541,91.8784,95689.0
2023-04-26 09:30:00,95.89,96.1,95.77,95.92,16633.0,91.6872,91.888,91.5724,91.7159,16633.0
2023-04-26 10:00:00,95.93,95.93,95.19,95.34,22544.0,91.7254,91.7254,91.0178,91.1613,22544.0
2023-04-26 10:30:00,95.35,95.93,95.35,95.93,22748.0,91.1708,91.7254,91.1708,91.7254,22748.0
2023-04-26 11:00:00,95.89,95.94,95.74,95.75,9907.0,91.6872,91.735,91.5437,91.5533,9907.0
2023-04-26 11:30:00,95.75,95.78,95.61,95.72,9547.0,91.5533,91.582,91.4194,91.5246,9547.0
2023-04-26 12:00:00,95.72,95.86,95.57,95.58,13602.0,91.5246,91.6585,91.3812,91.3908,13602.0
2023-04-26 12:30:00,95.56,95.6,95.45,95.54,6898.0,91.3716,91.4099,91.2665,91.3525,6898.0
2023-04-26 13:00:00,95.61,95.66,95.44,95.44,6207.0,91.4194,91.4672,91.2569,91.2569,6207.0
2023-04-26 13:30:00,95.5,95.53,95.25,95.28,7932.0,91.3143,91.3429,91.0752,91.1039,7932.0
2023-04-26 14:00:00,95.31,95.34,95.2,95.34,6987.0,91.1326,91.1613,91.0274,91.1613,6987.0
2023-04-26 14:30:00,95.32,95.32,94.98,95.0,16876.0,91.1422,91.1422,90.8171,90.8362,16876.0
2023-04-26 15:00:00,95.0,95.15,94.89,95.01,18685.0,90.8362,90.9796,90.731,90.8457,18685.0
2023-04-26 15:30:00,95.01,95.33,94.93,95.18,87879.0,90.8457,91.1517,90.7692,91.0083,87879.0
2023-04-27 09:30:00,95.76,95.88,95.4,95.74,19127.0,91.5629,91.6776,91.2186,91.5437,19127.0
2023-04-27 10:00:00,95.67,95.91,95.56,95.86,20968.0,91.4768,91.7063,91.3716,91.6585,20968.0
2023-04-27 10:30:00,95.86,96.0,95.63,95.69,7390.0,91.6585,91.7923,91.4386,91.4959,7390.0
2023-04-27 11:00:00,95.7,95.88,95.6,95.88,13889.0,91.5055,91.6776,91.4099,91.6776,13889.0
2023-04-27 11:30:00,95.87,96.21,95.86,96.21,9633.0,91.668,91.9931,91.6585,91.9931,9633.0
2023-04-27 12:00:00,96.26,96.33,96.2,96.23,10953.0,92.041,92.1079,91.9836,92.0123,10953.0
2023-04-27 12:30:00,96.25,96.41,96.25,96.36,11333.0,92.0314,92.1844,92.0314,92.1366,11333.0
2023-04-27 13:00:00,96.35,96.43,96.31,96.42,12353.0,92.127,92.2035,92.0888,92.1939,12353.0
2023-04-27 13:30:00,96.45,96.74,96.45,96.69,15072.0,92.2226,92.4999,92.2226,92.4521,15072.0
2023-04-27 14:00:00,96.68,96.97,96.68,96.97,8609.0,92.4425,92.7198,92.4425,92.7198,8609.0
2023-04-27 14:30:00,96.96,97.08,96.83,97.02,10846.0,92.7103,92.825,92.586,92.7676,10846.0
2023-04-27 15:00:00,97.01,97.08,96.79,96.79,9016.0,92.7581,92.825,92.5477,92.5477,9016.0
2023-04-27 15:30:00,96.81,97.13,96.74,96.93,101998.0,92.5668,92.8728,92.4999,92.6816,101998.0
2023-04-28 09:30:00,96.82,97.55,96.79,97.44,15101.0,92.5764,93.2744,92.5477,93.1692,15101.0
2023-04-28 10:00:00,97.44,97.83,97.42,97.71,10426.0,93.1692,93.5421,93.1501,93.4274,10426.0
2023-04-28 10:30:00,97.71,97.91,97.45,97.58,11852.0,93.4274,93.6186,93.1788,93.3031,11852.0
2023-04-28 11:00:00,97.58,97.68,97.44,97.63,9465.0,93.3031,93.3987,93.1692,93.3509,9465.0
2023-04-28 11:30:00,97.64,97.9,97.64,97.78,9222.0,93.3605,93.6091,93.3605,93.4943,9222.0
2023-04-28 12:00:00,97.83,97.92,97.66,97.66,15442.0,93.5421,93.6282,93.3796,93.3796,15442.0
2023-04-28 12:30:00,97.74,97.88,97.65,97.88,8512.0,93.4561,93.5899,93.37,93.5899,8512.0
2023-04-28 13:00:00,97.86,97.93,97.75,97.93,9622.0,93.5708,93.6378,93.4656,93.6378,9622.0
2023-04-28 13:30:00,97.95,97.99,97.71,97.79,12592.0,93.6569,93.6951,93.4274,93.5039,12592.0
2023-04-28 14:00:00,97.89,97.95,97.7,97.73,15875.0,93.5995,93.6569,93.4178,93.4465,15875.0
2023-04-28 14:30:00,97.77,97.77,97.59,97.68,12687.0,93.4848,93.4848,93.3127,93.3987,12687.0
2023-04-28 15:00:00,97.72,97.95,97.71,97.74,15619.0,93.437,93.6569,93.4274,93.4561,15619.0
2023-04-28 15:30:00,97.77,98.23,97.75,98.17,84722.0,93.4848,93.9246,93.4656,93.8672,84722.0
2023-05-01 09:30:00,98.0,98.9,98.0,98.9,22544.0,93.7047,94.5652,93.7047,94.5652,22544.0
2023-05-01 10:00:00,98.84,98.91,98.6,98.67,19412.0,94.5079,94.5748,94.2784,94.3453,19412.0
2023-05-01 10:30:00,98.71,98.99,98.68,98.91,25202.0,94.3836,94.6513,94.3549,94.5748,25202.0
2023-05-01 11:00:00,98.89,98.93,98.53,98.55,19317.0,94.5557,94.5939,94.2115,94.2306,19317.0
2023-05-01 11:30:00,98.55,98.82,98.51,98.79,10414.0,94.2306,94.4887,94.1923,94.4601,10414.0
2023-05-01 12:00:00,98.79,98.89,98.78,98.85,11108.0,94.4601,94.5557,94.4505,94.5174,11108.0
2023-05-01 12:30:00,98.84,99.04,98.83,98.95,17557.0,94.5079,94.6991,94.4983,94.613,17557.0
2023-05-01 13:00:00,98.95,99.12,98.92,99.02,20404.0,94.613,94.7756,94.5844,94.68,20404.0
2023-05-01 13:30:00,99.01,99.01,98.7,98.83,14994.0,94.6704,94.6704,94.374,94.4983,14994.0
2023-05-01 14:00:00,98.84,98.96,98.64,98.64,54785.0,94.5079,94.6226,94.3166,94.3166,54785.0
2023-05-01 14:30:00,98.66,98.68,98.39,98.5,20434.0,94.3358,94.3549,94.0776,94.1828,20434.0
2023-05-01 15:00:00,98.51,98.56,98.31,98.45,20714.0,94.1923,94.2401,94.0011,94.135,20714.0
2023-05-01 15:30:00,98.49,98.62,98.29,98.31,130399.0,94.1732,94.2975,93.982,94.0011,130399.0
2023-05-02 09:30:00,97.93,98.32,97.19,97.28,25878.0,93.6378,94.0107,92.9302,93.0162,25878.0
2023-05-02 10:00:00,97.37,97.38,96.27,96.45,22146.0,93.1023,93.1119,92.0505,92.2226,22146.0
2023-05-02 10:30:00,96.41,96.46,96.0,96.01,26268.0,92.1844,92.2322,91.7923,91.8019,26268.0
2023-05-02 11:00:00,96.06,96.08,95.79,95.93,22633.0,91.8497,91.8688,91.5916,91.7254,22633.0
2023-05-02 11:30:00,95.95,96.16,95.79,95.96,40096.0,91.7445,91.9453,91.5916,91.7541,40096.0
2023-05-02 12:00:00,95.97,96.4,95.9,96.34,34584.0,91.7637,92.1748,91.6967,92.1174,34584.0
2023-05-02 12:30:00,96.32,96.52,96.21,96.52,14332.0,92.0983,92.2896,91.9931,92.2896,14332.0
2023-05-02 13:00:00,96.55,96.88,96.51,96.85,22870.0,92.3182,92.6338,92.28,92.6051,22870.0
2023-05-02 13:30:00,96.84,97.05,96.7,96.86,16958.0,92.5955,92.7963,92.4617,92.6147,16958.0
2023-05-02 14:00:00,96.86,96.86,96.6,96.75,17673.0,92.6147,92.6147,92.366,92.5095,17673.0
2023-05-02 14:30:00,96.76,97.11,96.62,97.07,21980.0,92.519,92.8537,92.3852,92.8154,21980.0
2023-05-02 15:00:00,97.1,97.38,96.99,97.23,29263.0,92.8441,93.1119,92.739,92.9684,29263.0
2023-05-02 15:30:00,97.23,97.39,96.99,97.16,124567.0,92.9684,93.1214,92.739,92.9015,124567.0
2023-05-03 09:30:00,96.04,98.25,96.04,97.35,86652.0,91.8306,93.9437,91.8306,93.0832,86652.0
2023-05-03 10:00:00,97.36,97.83,97.0,97.38,28206.0,93.0927,93.5421,92.7485,93.1119,28206.0
2023-05-03 10:30:00,97.39,97.74,97.15,97.49,27238.0,93.1214,93.4561,92.8919,93.217,27238.0
2023-05-03 11:00:00,97.48,98.31,97.08,98.25,40654.0,93.2075,94.0011,92.825,93.9437,40654.0
2023-05-03 11:30:00,98.19,98.74,98.04,98.72,74450.0,93.8864,94.4123,93.7429,94.3931,74450.0
2023-05-03 12:00:00,98.7,98.74,98.35,98.56,31644.0,94.374,94.4123,94.0393,94.2401,31644.0
2023-05-03 12:30:00,98.58,99.06,98.43,99.02,42962.0,94.2593,94.7182,94.1158,94.68,42962.0
2023-05-03 13:00:00,99.02,99.45,99.01,99.41,38403.0,94.68,95.0911,94.6704,95.0529,38403.0
2023-05-03 13:30:00,99.42,99.74,99.34,99.74,32947.0,95.0624,95.3684,94.986,95.3684,32947.0
2023-05-03 14:00:00,99.66,100.24,99.54,100.0,76989.0,95.2919,95.8465,95.1772,95.617,76989.0
2023-05-03 14:30:00,100.04,100.71,99.55,100.46,57048.0,95.6553,96.2959,95.1868,96.0569,57048.0
2023-05-03 15:00:00,100.44,100.63,99.35,99.47,45701.0,96.0377,96.2194,94.9955,95.1103,45701.0
2023-05-03 15:30:00,99.38,100.09,99.22,100.08,245481.0,95.0242,95.7031,94.8712,95.6935,245481.0
2023-05-04 09:30:00,100.24,100.84,99.56,100.65,65145.0,95.8465,96.4202,95.1963,96.2385,65145.0
2023-05-04 10:00:00,100.62,101.58,100.41,101.4,76413.0,96.2099,97.1278,96.0091,96.9557,76413.0
2023-05-04 10:30:00,101.48,102.5,101.48,102.25,56197.0,97.0322,98.0075,97.0322,97.7684,56197.0
2023-05-04 11:00:00,102.28,102.28,101.66,101.67,22934.0,97.7971,97.7971,97.2043,97.2138,22934.0
2023-05-04 11:30:00,101.72,101.76,101.41,101.53,19843.0,97.2616,97.2999,96.9652,97.08,19843.0
2023-05-04 12:00:00,101.58,101.98,101.5,101.98,19006.0,97.1278,97.5102,97.0513,97.5102,19006.0
2023-05-04 12:30:00,101.99,102.05,101.69,101.97,25956.0,97.5198,97.5772,97.233,97.5007,25956.0
2023-05-04 13:00:00,102.0,102.39,101.96,102.22,15635.0,97.5294,97.9023,97.4911,97.7397,15635.0
2023-05-04 13:30:00,102.23,102.3,101.93,102.18,29893.0,97.7493,97.8162,97.4624,97.7015,29893.0
2023-05-04 14:00:00,102.18,102.21,101.93,101.96,11741.0,97.7015,97.7302,97.4624,97.4911,11741.0
2023-05-04 14:30:00,101.92,102.03,101.66,101.78,11993.0,97.4529,97.5581,97.2043,97.319,11993.0
2023-05-04 15:00:00,101.78,101.97,101.39,101.64,22400.0,97.319,97.5007,96.9461,97.1851,22400.0
2023-05-04 15:30:00,101.67,101.89,101.45,101.59,123632.0,97.2138,97.4242,97.0035,97.1373,123632.0
2023-05-05 09:30:00,102.56,103.13,102.33,102.59,23104.0,98.0648,98.6098,97.8449,98.0935,23104.0
2023-05-05 10:00:00,102.61,102.78,102.39,102.58,18054.0,98.1126,98.2752,97.9023,98.0839,18054.0
2023-05-05 10:30:00,102.6,102.79,102.56,102.59,22101.0,98.1031,98.2847,98.0648,98.0935,22101.0
2023-05-05 11:00:00,102.59,102.9,102.54,102.9,22246.0,98.0935,98.3899,98.0457,98.3899,22246.0
2023-05-05 11:30:00,102.9,103.21,102.9,103.15,10722.0,98.3899,98.6863,98.3899,98.629,10722.0
2023-05-05 12:00:00,103.11,103.28,103.03,103.21,12808.0,98.5907,98.7533,98.5142,98.6863,12808.0
2023-05-05 12:30:00,103.17,103.24,102.83,103.07,9566.0,98.6481,98.715,98.323,98.5525,9566.0
2023-05-05 13:00:00,103.11,103.21,103.03,103.16,10238.0,98.5907,98.6863,98.5142,98.6385,10238.0
2023-05-05 13:30:00,103.15,103.19,102.93,103.03,19320.0,98.629,98.6672,98.4186,98.5142,19320.0
2023-05-05 14:00:00,103.03,103.39,102.99,103.39,18362.0,98.5142,98.8584,98.476,98.8584,18362.0
2023-05-05 14:30:00,103.39,104.19,103.39,104.08,38143.0,98.8584,99.6234,98.8584,99.5182,38143.0
2023-05-05 15:00:00,104.09,104.24,104.03,104.12,39656.0,99.5278,99.6712,99.4704,99.5564,39656.0
2023-05-05 15:30:00,104.13,104.13,103.62,103.81,154571.0,99.566,99.566,99.0784,99.26,154571.0
2023-05-08 09:30:00,103.95,104.0,103.28,103.34,18987.0,99.3939,99.4417,98.7533,98.8106,18987.0
2023-05-08 10:00:00,103.5,103.63,103.11,103.15,9840.0,98.9636,99.0879,98.5907,98.629,9840.0
2023-05-08 10:30:00,103.18,103.41,103.16,103.18,11858.0,98.6576,98.8776,98.6385,98.6576,11858.0
2023-05-08 11:00:00,103.18,103.35,103.14,103.15,11163.0,98.6576,98.8202,98.6194,98.629,11163.0
2023-05-08 11:30:00,103.14,103.45,103.09,103.37,7308.0,98.6194,98.9158,98.5716,98.8393,7308.0
2023-05-08 12:00:00,103.29,103.4,103.08,103.16,9156.0,98.7628,98.868,98.562,98.6385,9156.0
2023-05-08 12:30:00,103.2,103.25,103.16,103.16,6591.0,98.6768,98.7246,98.6385,98.6385,6591.0
2023-05-08 13:00:00,103.18,103.38,103.18,103.34,9714.0,98.6576,98.8489,98.6576,98.8106,9714.0
2023-05-08 13:30:00,103.34,103.52,103.34,103.41,12238.0,98.8106,98.9827,98.8106,98.8776,12238.0
2023-05-08 14:00:00,103.46,103.66,103.15,103.64,15097.0,98.9254,99.1166,98.629,99.0975,15097.0
2023-05-08 14:30:00,103.65,103.68,103.48,103.5,17281.0,99.107,99.1357,98.9445,98.9636,17281.0
2023-05-08 15:00:00,103.51,103.57,103.41,103.45,14508.0,98.9732,99.0306,98.8776,98.9158,14508.0
2023-05-08 15:30:00,103.46,103.71,103.46,103.55,78901.0,98.9254,99.1644,98.9254,99.0114,78901.0
2023-05-09 09:30:00,102.95,103.69,102.85,103.68,22256.0,98.4377,99.1453,98.3421,99.1357,22256.0
2023-05-09 10:00:00,103.71,104.42,103.59,104.42,33513.0,99.1644,99.8433,99.0497,99.8433,33513.0
2023-05-09 10:30:00,104.42,104.48,104.13,104.16,14883.0,99.8433,99.9007,99.566,99.5947,14883.0
2023-05-09 11:00:00,104.19,104.4,104.14,104.4,19743.0,99.6234,99.8242,99.5756,99.8242,19743.0
2023-05-09 11:30:00,104.37,104.52,104.12,104.13,15938.0,99.7955,99.9389,99.5564,99.566,15938.0
2023-05-09 12:00:00,104.12,104.2,103.98,103.98,12597.0,99.5564,99.6329,99.4226,99.4226,12597.0
2023-05-09 12:30:00,103.97,104.02,103.79,103.96,11883.0,99.413,99.4608,99.2409,99.4035,11883.0
2023-05-09 13:00:00,103.95,104.1,103.91,104.07,13622.0,99.3939,99.5373,99.3557,99.5086,13622.0
2023-05-09 13:30:00,104.06,104.16,103.93,104.16,12846.0,99.4991,99.5947,99.3748,99.5947,12846.0
2023-05-09 14:00:00,104.17,104.22,104.02,104.15,9947.0,99.6043,99.6521,99.4608,99.5851,9947.0
2023-05-09 14:30:00,104.14,104.18,103.93,103.95,11216.0,99.5756,99.6138,99.3748,99.3939,11216.0
2023-05-09 15:00:00,103.99,104.07,103.89,103.98,19173.0,99.4321,99.5086,99.3365,99.4226,19173.0
2023-05-09 15:30:00,103.97,104.18,103.9,103.96,85118.0,99.413,99.6138,99.3461,99.4035,85118.0
2023-05-10 09:30:00,105.0,105.0,104.1,104.15,32116.0,100.3979,100.3979,99.5373,99.5851,32116.0
2023-05-10 10:00:00,104.17,104.37,103.38,103.75,57125.0,99.6043,99.7955,98.8489,99.2027,57125.0
2023-05-10 10:30:00,103.74,104.04,103.48,103.57,36998.0,99.1931,99.48,98.9445,99.0306,36998.0
2023-05-10 11:00:00,103.57,103.77,103.47,103.5,18368.0,99.0306,99.2218,98.9349,98.9636,18368.0
2023-05-10 11:30:00,103.51,103.52,103.04,103.14,21803.0,98.9732,98.9827,98.5238,98.6194,21803.0
2023-05-10 12:00:00,103.17,103.21,102.85,102.92,18251.0,98.6481,98.6863,98.3421,98.409,18251.0
2023-05-10 12:30:00,102.93,102.94,102.69,102.82,20121.0,98.4186,98.4282,98.1891,98.3134,20121.0
2023-05-10 13:00:00,102.78,102.84,102.43,102.53,13740.0,98.2752,98.3326,97.9405,98.0361,13740.0
2023-05-10 13:30:00,102.53,102.87,102.42,102.83,10677.0,98.0361,98.3612,97.931,98.323,10677.0
2023-05-10 14:00:00,102.86,103.04,102.83,102.96,15089.0,98.3517,98.5238,98.323,98.4473,15089.0
2023-05-10 14:30:00,102.94,103.63,102.94,103.62,35372.0,98.4282,99.0879,98.4282,99.0784,35372.0
2023-05-10 15:00:00,103.62,104.0,103.48,103.88,25715.0,99.0784,99.4417,98.9445,99.327,25715.0
2023-05-10 15:30:00,103.84,104.02,103.66,103.82,60700.0,99.2887,99.4608,99.1166,99.2696,60700.0
2023-05-11 09:30:00,103.88,103.88,102.92,102.95,15201.0,99.327,99.327,98.409,98.4377,15201.0
2023-05-11 10:00:00,102.96,103.04,102.58,102.77,18995.0,98.4473,98.5238,98.0839,98.2656,18995.0
2023-05-11 10:30:00,102.78,102.97,102.36,102.39,31492.0,98.2752,98.4569,97.8736,97.9023,31492.0
2023-05-11 11:00:00,102.4,102.57,102.24,102.48,30871.0,97.9118,98.0744,97.7588,97.9883,30871.0
2023-05-11 11:30:00,102.48,102.68,102.33,102.68,29336.0,97.9883,98.1796,97.8449,98.1796,29336.0
2023-05-11 12:00:00,102.7,103.01,102.62,102.81,16174.0,98.1987,98.4951,98.1222,98.3039,16174.0
2023-05-11 12:30:00,102.85,102.9,102.79,102.85,8229.0,98.3421,98.3899,98.2847,98.3421,8229.0
2023-05-11 13:00:00,102.84,102.85,102.55,102.6,16220.0,98.3326,98.3421,98.0553,98.1031,16220.0
2023-05-11 13:30:00,102.58,102.77,102.26,102.58,15146.0,98.0839,98.2656,97.778,98.0839,15146.0
2023-05-11 14:00:00,102.6,102.99,102.54,102.91,29467.0,98.1031,98.476,98.0457,98.3995,29467.0
2023-05-11 14:30:00,102.91,103.19,102.8,103.19,29128.0,98.3995,98.6672,98.2943,98.6672,29128.0
2023-05-11 15:00:00,103.17,103.35,103.07,103.23,28736.0,98.6481,98.8202,98.5525,98.7055,28736.0
2023-05-11 15:30:00,103.21,103.68,103.2,103.56,117498.0,98.6863,99.1357,98.6768,99.021,117498.0
2023-05-12 09:30:00,103.98,104.4,103.76,104.17,10862.0,99.4226,99.8242,99.2122,99.6043,10862.0
2023-05-12 10:00:00,103.97,104.16,103.56,103.56,5600.0,99.413,99.5947,99.021,99.021,5600.0
2023-05-12 10:30:00,103.65,103.68,103.4,103.47,8169.0,99.107,99.1357,98.868,98.9349,8169.0
2023-05-12 11:00:00,103.51,103.59,103.35,103.5,9251.0,98.9732,99.0497,98.8202,98.9636,9251.0
2023-05-12 11:30:00,103.48,103.78,103.41,103.78,5781.0,98.9445,99.2314,98.8776,99.2314,5781.0
2023-05-12 12:00:00,103.72,103.72,103.33,103.33,6854.0,99.174,99.174,98.8011,98.8011,6854.0
2023-05-12 12:30:00,103.32,103.48,103.23,103.38,6249.0,98.7915,98.9445,98.7055,98.8489,6249.0
2023-05-12 13:00:00,103.37,103.65,103.32,103.6,12167.0,98.8393,99.107,98.7915,99.0592,12167.0
2023-05-12 13:30:00,103.62,103.66,103.41,103.43,6306.0,99.0784,99.1166,98.8776,98.8967,6306.0
2023-05-12 14:00:00,103.39,103.49,103.27,103.39,7705.0,98.8584,98.9541,98.7437,98.8584,7705.0
2023-05-12 14:30:00,103.36,103.48,103.03,103.45,14968.0,98.8298,98.9445,98.5142,98.9158,14968.0
2023-05-12 15:00:00,103.43,103.65,103.41,103.57,30561.0,98.8967,99.107,98.8776,99.0306,30561.0
2023-05-12 15:30:00,103.58,103.86,103.44,103.78,59942.0,99.0401,99.3078,98.9063,99.2314,59942.0
2023-05-15 09:30:00,103.78,104.26,103.6,104.26,20884.0,99.2314,99.6903,99.0592,99.6903,20884.0
2023-05-15 10:00:00,104.22,104.31,103.78,104.0,7982.0,99.6521,99.7381,99.2314,99.4417,7982.0
2023-05-15 10:30:00,104.12,104.52,104.12,104.43,9813.0,99.5564,99.9389,99.5564,99.8529,9813.0
2023-05-15 11:00:00,104.38,104.6,104.33,104.42,13323.0,99.8051,100.0154,99.7572,99.8433,13323.0
2023-05-15 11:30:00,104.34,104.48,104.2,104.27,10103.0,99.7668,99.9007,99.6329,99.6999,10103.0
2023-05-15 12:00:00,104.2,104.29,104.13,104.25,9761.0,99.6329,99.719,99.566,99.6808,9761.0
2023-05-15 12:30:00,104.26,104.45,104.2,104.45,7995.0,99.6903,99.872,99.6329,99.872,7995.0
2023-05-15 13:00:00,104.48,104.53,104.28,104.28,13598.0,99.9007,99.9485,99.7094,99.7094,13598.0
2023-05-15 13:30:00,104.29,104.29,104.01,104.17,8814.0,99.719,99.719,99.4513,99.6043,8814.0
2023-05-15 14:00:00,104.19,104.21,104.0,104.0,9209.0,99.6234,99.6425,99.4417,99.4417,9209.0
2023-05-15 14:30:00,104.0,104.19,103.99,104.07,14659.0,99.4417,99.6234,99.4321,99.5086,14659.0
2023-05-15 15:00:00,104.07,104.1,103.97,103.99,20468.0,99.5086,99.5373,99.413,99.4321,20468.0
2023-05-15 15:30:00,103.98,103.99,103.71,103.83,116644.0,99.4226,99.4321,99.1644,99.2792,116644.0
2023-05-16 09:30:00,103.01,103.09,102.31,102.58,25935.0,98.4951,98.5716,97.8258,98.0839,25935.0
2023-05-16 10:00:00,102.69,102.69,102.12,102.33,14600.0,98.1891,98.1891,97.6441,97.8449,14600.0
2023-05-16 10:30:00,102.44,103.07,102.4,102.85,14758.0,97.9501,98.5525,97.9118,98.3421,14758.0
2023-05-16 11:00:00,102.93,103.2,102.93,103.12,10185.0,98.4186,98.6768,98.4186,98.6003,10185.0
2023-05-16 11:30:00,103.16,103.23,102.88,103.23,17489.0,98.6385,98.7055,98.3708,98.7055,17489.0
2023-05-16 12:00:00,103.23,103.28,103.13,103.23,10747.0,98.7055,98.7533,98.6098,98.7055,10747.0
2023-05-16 12:30:00,103.28,103.43,103.27,103.3,7161.0,98.7533,98.8967,98.7437,98.7724,7161.0
2023-05-16 13:00:00,103.31,103.36,102.99,103.03,13639.0,98.782,98.8298,98.476,98.5142,13639.0
2023-05-16 13:30:00,103.02,103.14,102.97,103.04,8952.0,98.5047,98.6194,98.4569,98.5238,8952.0
2023-05-16 14:00:00,103.0,103.0,102.81,102.94,10750.0,98.4855,98.4855,98.3039,98.4282,10750.0
2023-05-16 14:30:00,102.93,103.21,102.9,103.18,10977.0,98.4186,98.6863,98.3899,98.6576,10977.0
2023-05-16 15:00:00,103.16,103.35,103.14,103.32,13217.0,98.6385,98.8202,98.6194,98.7915,13217.0
2023-05-16 15:30:00,103.31,103.31,102.65,102.68,92708.0,98.782,98.782,98.1509,98.1796,92708.0
2023-05-17 09:30:00,103.11,103.23,102.42,102.49,16688.0,98.5907,98.7055,97.931,97.9979,16688.0
2023-05-17 10:00:00,102.54,102.66,102.41,102.51,12835.0,98.0457,98.1604,97.9214,98.017,12835.0
2023-05-17 10:30:00,102.55,102.72,102.49,102.64,10601.0,98.0553,98.2178,97.9979,98.1413,10601.0
2023-05-17 11:00:00,102.64,102.69,102.38,102.59,9763.0,98.1413,98.1891,97.8927,98.0935,9763.0
2023-05-17 11:30:00,102.57,102.66,102.43,102.47,8939.0,98.0744,98.1604,97.9405,97.9788,8939.0
2023-05-17 12:00:00,102.44,102.51,102.34,102.41,7917.0,97.9501,98.017,97.8545,97.9214,7917.0
2023-05-17 12:30:00,102.44,102.74,102.44,102.72,14407.0,97.9501,98.2369,97.9501,98.2178,14407.0
2023-05-17 13:00:00,102.69,102.9,102.68,102.83,8272.0,98.1891,98.3899,98.1796,98.323,8272.0
2023-05-17 13:30:00,102.87,102.97,102.79,102.91,9986.0,98.3612,98.4569,98.2847,98.3995,9986.0
2023-05-17 14:00:00,102.91,102.95,102.81,102.82,7645.0,98.3995,98.4377,98.3039,98.3134,7645.0
2023-05-17 14:30:00,102.87,102.87,102.65,102.65,11514.0,98.3612,98.3612,98.1509,98.1509,11514.0
2023-05-17 15:00:00,102.67,102.86,102.59,102.62,18521.0,98.17,98.3517,98.0935,98.1222,18521.0
2023-05-17 15:30:00,102.62,103.19,102.61,102.99,80345.0,98.1222,98.6672,98.1126,98.476,80345.0
2023-05-18 09:30:00,103.0,103.29,102.71,103.11,12621.0,98.4855,98.7628,98.2082,98.5907,12621.0
2023-05-18 10:00:00,103.12,103.86,103.12,103.76,12115.0,98.6003,99.3078,98.6003,99.2122,12115.0
2023-05-18 10:30:00,103.77,104.15,103.75,104.14,11555.0,99.2218,99.5851,99.2027,99.5756,11555.0
2023-05-18 11:00:00,104.15,104.32,104.04,104.12,11796.0,99.5851,99.7477,99.48,99.5564,11796.0
2023-05-18 11:30:00,104.1,104.25,103.85,103.91,11231.0,99.5373,99.6808,99.2983,99.3557,11231.0
2023-05-18 12:00:00,103.92,103.95,103.63,103.78,12420.0,99.3652,99.3939,99.0879,99.2314,12420.0
2023-05-18 12:30:00,103.79,103.83,103.56,103.69,10355.0,99.2409,99.2792,99.021,99.1453,10355.0
2023-05-18 13:00:00,103.79,103.97,103.69,103.69,7683.0,99.2409,99.413,99.1453,99.1453,7683.0
2023-05-18 13:30:00,103.73,103.87,103.59,103.59,9814.0,99.1835,99.3174,99.0497,99.0497,9814.0
2023-05-18 14:00:00,103.62,103.75,103.39,103.61,26298.0,99.0784,99.2027,98.8584,99.0688,26298.0
2023-05-18 14:30:00,103.65,103.87,103.51,103.68,37309.0,99.107,99.3174,98.9732,99.1357,37309.0
2023-05-18 15:00:00,103.73,103.97,103.73,103.93,14707.0,99.1835,99.413,99.1835,99.3748,14707.0
2023-05-18 15:30:00,103.93,104.4,103.88,104.27,78869.0,99.3748,99.8242,99.327,99.6999,78869.0
2023-05-19 09:30:00,104.3,104.65,104.11,104.29,29104.0,99.7286,100.0632,99.5469,99.719,29104.0
2023-05-19 10:00:00,104.3,104.4,104.18,104.31,11410.0,99.7286,99.8242,99.6138,99.7381,11410.0
2023-05-19 10:30:00,104.34,104.61,104.23,104.61,13634.0,99.7668,100.025,99.6616,100.025,13634.0
2023-05-19 11:00:00,104.69,104.83,104.16,104.16,10114.0,100.1015,100.2353,99.5947,99.5947,10114.0
2023-05-19 11:30:00,104.13,104.19,103.76,104.05,8364.0,99.566,99.6234,99.2122,99.4895,8364.0
2023-05-19 12:00:00,104.09,104.19,103.99,103.99,3780.0,99.5278,99.6234,99.4321,99.4321,3780.0
2023-05-19 12:30:00,103.95,104.4,103.87,104.14,6183.0,99.3939,99.8242,99.3174,99.5756,6183.0
2023-05-19 13:00:00,104.16,104.27,104.09,104.11,4939.0,99.5947,99.6999,99.5278,99.5469,4939.0
2023-05-19 13:30:00,104.1,104.2,104.03,104.03,6809.0,99.5373,99.6329,99.4704,99.4704,6809.0
2023-05-19 14:00:00,104.01,104.16,103.91,104.01,7076.0,99.4513,99.5947,99.3557,99.4513,7076.0
2023-05-19 14:30:00,104.0,104.28,103.97,104.28,10859.0,99.4417,99.7094,99.413,99.7094,10859.0
2023-05-19 15:00:00,104.31,104.32,104.15,104.19,11743.0,99.7381,99.7477,99.5851,99.6234,11743.0
2023-05-19 15:30:00,104.18,104.32,103.98,104.0,66248.0,99.6138,99.7477,99.4226,99.4417,66248.0
2023-05-22 09:30:00,103.9,105.23,103.9,105.01,28374.0,99.3461,100.6178,99.3461,100.4074,28374.0
2023-05-22 10:00:00,104.91,104.91,104.38,104.84,20069.0,100.3118,100.3118,99.8051,100.2449,20069.0
2023-05-22 10:30:00,104.87,104.96,104.61,104.87,14195.0,100.2736,100.3596,100.025,100.2736,14195.0
2023-05-22 11:00:00,104.93,105.16,104.91,105.05,13086.0,100.3309,100.5509,100.3118,100.4457,13086.0
2023-05-22 11:30:00,105.06,105.22,104.98,105.14,13433.0,100.4552,100.6082,100.3788,100.5317,13433.0
2023-05-22 12:00:00,105.18,105.19,104.85,104.85,10415.0,100.57,100.5796,100.2545,100.2545,10415.0
2023-05-22 12:30:00,104.88,105.0,104.83,105.0,7697.0,100.2831,100.3979,100.2353,100.3979,7697.0
2023-05-22 13:00:00,105.02,105.16,104.82,105.14,12525.0,100.417,100.5509,100.2258,100.5317,12525.0
2023-05-22 13:30:00,105.12,105.23,105.04,105.06,10324.0,100.5126,100.6178,100.4361,100.4552,10324.0
2023-05-22 14:00:00,105.1,105.27,105.04,105.27,11748.0,100.4935,100.656,100.4361,100.656,11748.0
2023-05-22 14:30:00,105.28,105.65,105.27,105.49,18091.0,100.6656,101.0194,100.656,100.8664,18091.0
2023-05-22 15:00:00,105.54,105.6,105.09,105.23,10465.0,100.9142,100.9716,100.4839,100.6178,10465.0
2023-05-22 15:30:00,105.22,105.23,104.77,104.82,82719.0,100.6082,100.6178,100.178,100.2258,82719.0
2023-05-23 09:30:00,104.03,104.79,103.79,104.74,19895.0,99.4704,100.1971,99.2409,100.1493,19895.0
2023-05-23 10:00:00,104.79,104.86,104.6,104.86,23790.0,100.1971,100.264,100.0154,100.264,23790.0
2023-05-23 10:30:00,104.81,105.14,104.77,105.06,27593.0,100.2162,100.5317,100.178,100.4552,27593.0
2023-05-23 11:00:00,105.12,105.2,104.98,105.15,16486.0,100.5126,100.5891,100.3788,100.5413,16486.0
2023-05-23 11:30:00,105.16,105.46,105.12,105.21,24833.0,100.5509,100.8377,100.5126,100.5987,24833.0
2023-05-23 12:00:00,105.22,105.31,105.08,105.1,19961.0,100.6082,100.6943,100.4744,100.4935,19961.0
2023-05-23 12:30:00,105.1,105.22,104.76,105.0,20878.0,100.4935,100.6082,100.1684,100.3979,20878.0
2023-05-23 13:00:00,105.06,105.35,104.99,105.02,15347.0,100.4552,100.7325,100.3883,100.417,15347.0
2023-05-23 13:30:00,104.94,105.07,104.81,104.92,22513.0,100.3405,100.4648,100.2162,100.3214,22513.0
2023-05-23 14:00:00,104.93,105.17,104.5,104.55,30731.0,100.3309,100.5604,99.9198,99.9676,30731.0
2023-05-23 14:30:00,104.56,104.84,104.51,104.79,22853.0,99.9772,100.2449,99.9294,100.1971,22853.0
2023-05-23 15:00:00,104.82,104.82,104.36,104.56,25973.0,100.2258,100.2258,99.7859,99.9772,25973.0
2023-05-23 15:30:00,104.55,104.75,104.04,104.08,95581.0,99.9676,100.1588,99.48,99.5182,95581.0
2023-05-24 09:30:00,103.44,103.65,102.73,103.03,25629.0,98.9063,99.107,98.2274,98.5142,25629.0
2023-05-24 10:00:00,103.02,103.11,102.81,103.11,11358.0,98.5047,98.5907,98.3039,98.5907,11358.0
2023-05-24 10:30:00,103.14,103.44,103.12,103.37,30745.0,98.6194,98.9063,98.6003,98.8393,30745.0
2023-05-24 11:00:00,103.36,103.39,102.88,103.13,17445.0,98.8298,98.8584,98.3708,98.6098,17445.0
2023-05-24 11:30:00,103.16,103.16,102.87,103.0,8952.0,98.6385,98.6385,98.3612,98.4855,8952.0
2023-05-24 12:00:00,102.99,103.1,102.88,102.96,7241.0,98.476,98.5812,98.3708,98.4473,7241.0
2023-05-24 12:30:00,102.96,103.17,102.92,102.93,6969.0,98.4473,98.6481,98.409,98.4186,6969.0
2023-05-24 13:00:00,102.91,102.97,102.67,102.76,14647.0,98.3995,98.4569,98.17,98.2561,14647.0
2023-05-24 13:30:00,102.76,102.86,102.7,102.73,12129.0,98.2561,98.3517,98.1987,98.2274,12129.0
2023-05-24 14:00:00,102.77,102.86,102.57,102.6,28882.0,98.2656,98.3517,98.0744,98.1031,28882.0
2023-05-24 14:30:00,102.6,102.95,102.54,102.79,24505.0,98.1031,98.4377,98.0457,98.2847,24505.0
2023-05-24 15:00:00,102.79,103.26,102.77,103.19,18849.0,98.2847,98.7341,98.2656,98.6672,18849.0
2023-05-24 15:30:00,103.2,103.33,102.64,102.71,88934.0,98.6768,98.8011,98.1413,98.2082,88934.0
2023-05-25 09:30:00,103.2,103.51,103.0,103.41,14225.0,98.6768,98.9732,98.4855,98.8776,14225.0
2023-05-25 10:00:00,103.45,103.57,103.27,103.54,13528.0,98.9158,99.0306,98.7437,99.0019,13528.0
2023-05-25 10:30:00,103.51,103.62,103.22,103.22,14565.0,98.9732,99.0784,98.6959,98.6959,14565.0
2023-05-25 11:00:00,103.25,103.62,103.2,103.25,16839.0,98.7246,99.0784,98.6768,98.7246,16839.0
2023-05-25 11:30:00,103.2,103.42,103.0,103.42,8484.0,98.6768,98.8871,98.4855,98.8871,8484.0
2023-05-25 12:00:00,103.49,103.78,103.46,103.59,7315.0,98.9541,99.2314,98.9254,99.0497,7315.0
2023-05-25 12:30:00,103.64,103.74,103.5,103.54,7240.0,99.0975,99.1931,98.9636,99.0019,7240.0
2023-05-25 13:00:00,103.58,103.83,103.46,103.77,2934.0,99.0401,99.2792,98.9254,99.2218,2934.0
2023-05-25 13:30:00,103.77,103.79,103.66,103.76,5327.0,99.2218,99.2409,99.1166,99.2122,5327.0
2023-05-25 14:00:00,103.82,104.06,103.68,103.78,8053.0,99.2696,99.4991,99.1357,99.2314,8053.0
2023-05-25 14:30:00,103.76,103.76,103.5,103.52,13189.0,99.2122,99.2122,98.9636,98.9827,13189.0
2023-05-25 15:00:00,103.59,103.9,103.56,103.81,13223.0,99.0497,99.3461,99.021,99.26,13223.0
2023-05-25 15:30:00,103.76,103.86,103.47,103.65,56121.0,99.2122,99.3078,98.9349,99.107,56121.0
2023-05-26 09:30:00,103.93,104.64,103.84,104.31,10939.0,99.3748,100.0537,99.2887,99.7381,10939.0
2023-05-26 10:00:00,104.38,104.52,103.87,104.52,25695.0,99.8051,99.9389,99.3174,99.9389,25695.0
2023-05-26 10:30:00,104.48,104.61,104.26,104.4,8884.0,99.9007,100.025,99.6903,99.8242,8884.0
2023-05-26 11:00:00,104.37,104.37,103.89,103.93,12102.0,99.7955,99.7955,99.3365,99.3748,12102.0
2023-05-26 11:30:00,104.1,104.24,103.99,104.05,6207.0,99.5373,99.6712,99.4321,99.4895,6207.0
2023-05-26 12:00:00,104.07,104.31,103.96,104.0,15031.0,99.5086,99.7381,99.4035,99.4417,15031.0
2023-05-26 12:30:00,104.01,104.27,103.98,104.08,10952.0,99.4513,99.6999,99.4226,99.5182,10952.0
2023-05-26 13:00:00,104.09,104.17,103.97,104.08,9374.0,99.5278,99.6043,99.413,99.5182,9374.0
2023-05-26 13:30:00,104.13,104.19,103.89,103.96,12273.0,99.566,99.6234,99.3365,99.4035,12273.0
2023-05-26 14:00:00,103.97,104.03,103.81,103.96,12105.0,99.413,99.4704,99.26,99.4035,12105.0
2023-05-26 14:30:00,103.97,104.11,103.96,103.99,11643.0,99.413,99.5469,99.4035,99.4321,11643.0
2023-05-26 15:00:00,104.03,104.19,104.01,104.06,17896.0,99.4704,99.6234,99.4513,99.4991,17896.0
2023-05-26 15:30:00,104.06,104.11,103.64,103.81,117757.0,99.4991,99.5469,99.0975,99.26,117757.0
2023-05-30 09:30:00,104.44,104.91,104.31,104.78,25177.0,99.8624,100.3118,99.7381,100.1875,25177.0
2023-05-30 10:00:00,104.73,104.9,104.45,104.5,21604.0,100.1397,100.3023,99.872,99.9198,21604.0
2023-05-30 10:30:00,104.54,104.98,104.49,104.82,22079.0,99.958,100.3788,99.9102,100.2258,22079.0
2023-05-30 11:00:00,104.78,104.93,104.6,104.9,24551.0,100.1875,100.3309,100.0154,100.3023,24551.0
2023-05-30 11:30:00,104.95,105.13,104.89,105.12,17773.0,100.3501,100.5222,100.2927,100.5126,17773.0
2023-05-30 12:00:00,105.11,105.37,105.01,105.14,21101.0,100.5031,100.7517,100.4074,100.5317,21101.0
2023-05-30 12:30:00,105.18,105.21,105.01,105.05,17274.0,100.57,100.5987,100.4074,100.4457,17274.0
2023-05-30 13:00:00,105.1,105.11,105.0,105.06,20620.0,100.4935,100.5031,100.3979,100.4552,20620.0
2023-05-30 13:30:00,105.04,105.18,104.99,105.03,20376.0,100.4361,100.57,100.3883,100.4266,20376.0
2023-05-30 14:00:00,105.04,105.39,105.01,105.33,17392.0,100.4361,100.7708,100.4074,100.7134,17392.0
2023-05-30 14:30:00,105.31,105.57,105.31,105.43,35588.0,100.6943,100.9429,100.6943,100.809,35588.0
2023-05-30 15:00:00,105.42,105.63,105.27,105.58,24524.0,100.7995,101.0003,100.656,100.9525,24524.0
2023-05-30 15:30:00,105.58,105.67,105.36,105.52,141724.0,100.9525,101.0385,100.7421,100.8951,141724.0
2023-05-31 09:30:00,105.14,106.06,105.0,105.0,52259.0,100.5317,101.4114,100.3979,100.3979,52259.0
2023-05-31 10:00:00,105.06,105.14,104.53,104.71,20790.0,100.4552,100.5317,99.9485,100.1206,20790.0
2023-05-31 10:30:00,104.67,104.74,104.22,104.25,12007.0,100.0823,100.1493,99.6521,99.6808,12007.0
2023-05-31 11:00:00,104.29,104.37,104.14,104.25,9008.0,99.719,99.7955,99.5756,99.6808,9008.0
2023-05-31 11:30:00,104.26,104.26,103.76,103.76,13940.0,99.6903,99.6903,99.2122,99.2122,13940.0
2023-05-31 12:00:00,103.75,104.25,103.72,104.1,11994.0,99.2027,99.6808,99.174,99.5373,11994.0
2023-05-31 12:30:00,104.12,104.33,103.92,104.07,10440.0,99.5564,99.7572,99.3652,99.5086,10440.0
2023-05-31 13:00:00,104.09,104.28,104.04,104.2,9582.0,99.5278,99.7094,99.48,99.6329,9582.0
2023-05-31 13:30:00,104.29,104.34,104.0,104.07,11020.0,99.719,99.7668,99.4417,99.5086,11020.0
2023-05-31 14:00:00,104.12,104.2,103.78,104.09,14995.0,99.5564,99.6329,99.2314,99.5278,14995.0
2023-05-31 14:30:00,104.14,104.36,103.92,103.98,22011.0,99.5756,99.7859,99.3652,99.4226,22011.0
2023-05-31 15:00:00,104.02,104.02,103.83,103.95,17662.0,99.4608,99.4608,99.2792,99.3939,17662.0
2023-05-31 15:30:00,103.93,104.02,103.02,103.15,169886.0,99.3748,99.4608,98.5047,98.629,169886.0
2023-06-01 09:30:00,103.19,103.7,102.36,102.53,24447.0,98.6672,99.1549,97.8736,98.0361,24447.0
2023-06-01 10:00:00,102.6,103.12,102.57,102.88,24272.0,98.1031,98.6003,98.0744,98.3708,24272.0
2023-06-01 10:30:00,102.89,103.56,102.84,103.37,19188.0,98.3804,99.021,98.3326,98.8393,19188.0
2023-06-01 11:00:00,103.37,103.47,103.23,103.38,16454.0,98.8393,98.9349,98.7055,98.8489,16454.0
2023-06-01 11:30:00,103.38,103.67,103.38,103.61,13618.0,98.8489,99.1262,98.8489,99.0688,13618.0
2023-06-01 12:00:00,103.61,103.61,103.35,103.59,11534.0,99.0688,99.0688,98.8202,99.0497,11534.0
2023-06-01 12:30:00,103.52,103.6,103.46,103.51,17372.0,98.9827,99.0592,98.9254,98.9732,17372.0
2023-06-01 13:00:00,103.49,103.54,103.28,103.39,13290.0,98.9541,99.0019,98.7533,98.8584,13290.0
2023-06-01 13:30:00,103.38,103.85,103.34,103.84,18700.0,98.8489,99.2983,98.8106,99.2887,18700.0
2023-06-01 14:00:00,103.83,104.0,103.82,103.93,18894.0,99.2792,99.4417,99.2696,99.3748,18894.0
2023-06-01 14:30:00,103.91,103.92,103.76,103.87,19084.0,99.3557,99.3652,99.2122,99.3174,19084.0
2023-06-01 15:00:00,103.89,104.07,103.84,103.84,22812.0,99.3365,99.5086,99.2887,99.2887,22812.0
2023-06-01 15:30:00,103.84,103.92,103.64,103.91,65245.0,99.2887,99.3652,99.0975,99.3557,65245.0
2023-06-02 09:30:00,105.22,105.73,105.02,105.37,30830.0,100.6082,101.0959,100.417,100.7517,30830.0
2023-06-02 10:00:00,105.37,105.77,105.15,105.4,42504.0,100.7517,101.1341,100.5413,100.7803,42504.0
2023-06-02 10:30:00,105.41,106.13,105.37,106.04,41014.0,100.7899,101.4784,100.7517,101.3923,41014.0
2023-06-02 11:00:00,106.04,106.91,106.03,106.91,53136.0,101.3923,102.2242,101.3827,102.2242,53136.0
2023-06-02 11:30:00,106.89,106.95,106.64,106.8,22356.0,102.205,102.2624,101.966,102.119,22356.0
2023-06-02 12:00:00,106.82,106.88,106.65,106.88,18662.0,102.1381,102.1955,101.9756,102.1955,18662.0
2023-06-02 12:30:00,106.83,106.92,106.71,106.8,15322.0,102.1477,102.2337,102.0329,102.119,15322.0
2023-06-02 13:00:00,106.86,107.27,106.65,107.27,32431.0,102.1764,102.5684,101.9756,102.5684,32431.0
2023-06-02 13:30:00,107.24,107.24,106.97,107.07,34091.0,102.5397,102.5397,102.2815,102.3772,34091.0
2023-06-02 14:00:00,107.03,107.05,106.77,106.77,19824.0,102.3389,102.358,102.0903,102.0903,19824.0
2023-06-02 14:30:00,106.75,106.87,106.64,106.74,13256.0,102.0712,102.1859,101.966,102.0616,13256.0
2023-06-02 15:00:00,106.74,106.86,106.6,106.62,15938.0,102.0616,102.1764,101.9278,101.9469,15938.0
2023-06-02 15:30:00,106.59,106.69,106.34,106.44,94109.0,101.9182,102.0138,101.6791,101.7748,94109.0
2023-06-05 09:30:00,106.2,106.45,105.03,105.17,21113.0,101.5453,101.7843,100.4266,100.5604,21113.0
2023-06-05 10:00:00,105.11,105.56,105.0,105.14,20963.0,100.5031,100.9333,100.3979,100.5317,20963.0
2023-06-05 10:30:00,105.12,105.8,105.07,105.62,8183.0,100.5126,101.1628,100.4648,100.9907,8183.0
2023-06-05 11:00:00,105.75,106.29,105.73,106.22,12663.0,101.115,101.6313,101.0959,101.5644,12663.0
2023-06-05 11:30:00,106.23,106.33,106.09,106.12,4954.0,101.574,101.6696,101.4401,101.4688,4954.0
2023-06-05 12:00:00,106.08,106.33,105.96,106.29,29719.0,101.4305,101.6696,101.3158,101.6313,29719.0
2023-06-05 12:30:00,106.29,106.38,106.21,106.32,5907.0,101.6313,101.7174,101.5548,101.66,5907.0
2023-06-05 13:00:00,106.35,106.37,106.01,106.02,6370.0,101.6887,101.7078,101.3636,101.3732,6370.0
2023-06-05 13:30:00,106.0,106.06,105.91,106.03,6496.0,101.354,101.4114,101.268,101.3827,6496.0
2023-06-05 14:00:00,106.04,106.04,105.55,105.59,15448.0,101.3923,101.3923,100.9238,100.962,15448.0
2023-06-05 14:30:00,105.61,105.61,105.27,105.42,18550.0,100.9811,100.9811,100.656,100.7995,18550.0
2023-06-05 15:00:00,105.38,105.59,105.2,105.57,17503.0,100.7612,100.962,100.5891,100.9429,17503.0
2023-06-05 15:30:00,105.54,105.67,105.41,105.51,58829.0,100.9142,101.0385,100.7899,100.8855,58829.0
2023-06-06 09:30:00,105.97,106.07,105.49,105.94,29592.0,101.3254,101.421,100.8664,101.2967,29592.0
2023-06-06 10:00:00,105.92,106.44,105.86,105.97,12328.0,101.2776,101.7748,101.2202,101.3254,12328.0
2023-06-06 10:30:00,106.0,106.37,105.71,106.37,11114.0,101.354,101.7078,101.0768,101.7078,11114.0
2023-06-06 11:00:00,106.38,106.47,106.02,106.2,9134.0,101.7174,101.8034,101.3732,101.5453,9134.0
2023-06-06 11:30:00,106.24,106.3,106.08,106.15,12072.0,101.5835,101.6409,101.4305,101.4975,12072.0
2023-06-06 12:00:00,106.17,106.24,105.78,105.85,5616.0,101.5166,101.5835,101.1437,101.2106,5616.0
2023-06-06 12:30:00,105.83,105.88,105.65,105.74,8053.0,101.1915,101.2393,101.0194,101.1054,8053.0
2023-06-06 13:00:00,105.79,105.95,105.56,105.62,10860.0,101.1533,101.3062,100.9333,100.9907,10860.0
2023-06-06 13:30:00,105.61,105.61,105.39,105.53,9710.0,100.9811,100.9811,100.7708,100.9046,9710.0
2023-06-06 14:00:00,105.52,105.66,105.41,105.64,14155.0,100.8951,101.029,100.7899,101.0098,14155.0
2023-06-06 14:30:00,105.62,105.85,105.61,105.69,9881.0,100.9907,101.2106,100.9811,101.0576,9881.0
2023-06-06 15:00:00,105.69,105.72,105.5,105.58,34836.0,101.0576,101.0863,100.876,100.9525,34836.0
2023-06-06 15:30:00,105.58,105.63,105.34,105.42,90522.0,100.9525,101.0003,100.723,100.7995,90522.0
2023-06-07 09:30:00,105.18,106.03,104.76,106.03,25165.0,100.57,101.3827,100.1684,101.3827,25165.0
2023-06-07 10:00:00,106.02,106.27,105.76,105.97,9669.0,101.3732,101.6122,101.1246,101.3254,9669.0
2023-06-07 10:30:00,106.06,106.19,105.8,106.12,10086.0,101.4114,101.5357,101.1628,101.4688,10086.0
2023-06-07 11:00:00,106.09,106.32,105.99,106.09,10111.0,101.4401,101.66,101.3445,101.4401,10111.0
2023-06-07 11:30:00,106.07,106.11,105.68,105.68,9431.0,101.421,101.4592,101.0481,101.0481,9431.0
2023-06-07 12:00:00,105.74,105.87,105.68,105.79,8770.0,101.1054,101.2297,101.0481,101.1533,8770.0
2023-06-07 12:30:00,105.77,105.82,105.62,105.72,11637.0,101.1341,101.1819,100.9907,101.0863,11637.0
2023-06-07 13:00:00,105.72,105.81,105.57,105.77,17488.0,101.0863,101.1724,100.9429,101.1341,17488.0
2023-06-07 13:30:00,105.75,105.81,105.52,105.75,7283.0,101.115,101.1724,100.8951,101.115,7283.0
2023-06-07 14:00:00,105.77,105.97,105.73,105.76,11363.0,101.1341,101.3254,101.0959,101.1246,11363.0
2023-06-07 14:30:00,105.8,105.81,105.59,105.72,13175.0,101.1628,101.1724,100.962,101.0863,13175.0
2023-06-07 15:00:00,105.73,105.81,105.5,105.77,14345.0,101.0959,101.1724,100.876,101.1341,14345.0
2023-06-07 15:30:00,105.77,106.06,105.61,105.95,78166.0,101.1341,101.4114,100.9811,101.3062,78166.0
2023-06-08 09:30:00,105.68,105.7,104.86,105.09,10471.0,101.0481,101.0672,100.264,100.4839,10471.0
2023-06-08 10:00:00,105.07,105.39,105.04,105.23,8026.0,100.4648,100.7708,100.4361,100.6178,8026.0
2023-06-08 10:30:00,105.19,105.36,105.14,105.28,6273.0,100.5796,100.7421,100.5317,100.6656,6273.0
2023-06-08 11:00:00,105.32,105.4,105.21,105.34,8863.0,100.7039,100.7803,100.5987,100.723,8863.0
2023-06-08 11:30:00,105.47,105.52,105.3,105.5,4124.0,100.8473,100.8951,100.6847,100.876,4124.0
2023-06-08 12:00:00,105.58,105.59,105.4,105.54,4644.0,100.9525,100.962,100.7803,100.9142,4644.0
2023-06-08 12:30:00,105.48,105.56,105.38,105.45,3983.0,100.8568,100.9333,100.7612,100.8282,3983.0
2023-06-08 13:00:00,105.44,105.54,105.21,105.25,7650.0,100.8186,100.9142,100.5987,100.6369,7650.0
2023-06-08 13:30:00,105.23,105.39,104.91,105.29,8085.0,100.6178,100.7708,100.3118,100.6752,8085.0
2023-06-08 14:00:00,105.27,105.44,105.21,105.38,6521.0,100.656,100.8186,100.5987,100.7612,6521.0
2023-06-08 14:30:00,105.42,105.42,105.18,105.24,10254.0,100.7995,100.7995,100.57,100.6274,10254.0
2023-06-08 15:00:00,105.22,105.63,105.22,105.56,17474.0,100.6082,101.0003,100.6082,100.9333,17474.0
2023-06-08 15:30:00,105.53,105.77,105.35,105.65,89670.0,100.9046,101.1341,100.7325,101.0194,89670.0
2023-06-09 09:30:00,105.84,105.98,105.13,105.81,19400.0,101.2011,101.3349,100.5222,101.1724,19400.0
2023-06-09 10:00:00,105.83,105.94,105.53,105.58,12488.0,101.1915,101.2967,100.9046,100.9525,12488.0
2023-06-09 10:30:00,105.57,105.57,105.03,105.2,10439.0,100.9429,100.9429,100.4266,100.5891,10439.0
2023-06-09 11:00:00,105.26,105.37,104.81,104.93,11491.0,100.6465,100.7517,100.2162,100.3309,11491.0
2023-06-09 11:30:00,104.81,105.08,104.68,104.84,7002.0,100.2162,100.4744,100.0919,100.2449,7002.0
2023-06-09 12:00:00,104.84,104.97,104.77,104.87,5524.0,100.2449,100.3692,100.178,100.2736,5524.0
2023-06-09 12:30:00,104.9,105.02,104.8,104.92,7282.0,100.3023,100.417,100.2066,100.3214,7282.0
2023-06-09 13:00:00,104.94,105.04,104.9,104.95,4410.0,100.3405,100.4361,100.3023,100.3501,4410.0
2023-06-09 13:30:00,104.97,105.17,104.94,105.04,7392.0,100.3692,100.5604,100.3405,100.4361,7392.0
2023-06-09 14:00:00,105.05,105.15,104.99,105.04,6108.0,100.4457,100.5413,100.3883,100.4361,6108.0
2023-06-09 14:30:00,105.06,105.19,104.93,105.19,5461.0,100.4552,100.5796,100.3309,100.5796,5461.0
2023-06-09 15:00:00,105.24,105.33,105.2,105.21,6895.0,100.6274,100.7134,100.5891,100.5987,6895.0
2023-06-09 15:30:00,105.24,105.41,105.12,105.37,47981.0,100.6274,100.7899,100.5126,100.7517,47981.0
2023-06-12 09:30:00,105.11,105.28,104.86,105.26,21350.0,100.5031,100.6656,100.264,100.6465,21350.0
2023-06-12 10:00:00,105.27,105.28,104.93,104.96,9451.0,100.656,100.6656,100.3309,100.3596,9451.0
2023-06-12 10:30:00,104.92,105.14,104.84,105.14,8664.0,100.3214,100.5317,100.2449,100.5317,8664.0
2023-06-12 11:00:00,105.24,105.32,105.15,105.28,10122.0,100.6274,100.7039,100.5413,100.6656,10122.0
2023-06-12 11:30:00,105.32,105.5,105.31,105.45,7848.0,100.7039,100.876,100.6943,100.8282,7848.0
2023-06-12 12:00:00,105.45,105.65,105.42,105.59,10417.0,100.8282,101.0194,100.7995,100.962,10417.0
2023-06-12 12:30:00,105.62,105.77,105.56,105.7,7726.0,100.9907,101.1341,100.9333,101.0672,7726.0
2023-06-12 13:00:00,105.68,105.76,105.56,105.69,10530.0,101.0481,101.1246,100.9333,101.0576,10530.0
2023-06-12 13:30:00,105.55,105.78,105.53,105.78,8497.0,100.9238,101.1437,100.9046,101.1437,8497.0
2023-06-12 14:00:00,105.79,106.1,105.76,106.09,24637.0,101.1533,101.4497,101.1246,101.4401,24637.0
2023-06-12 14:30:00,106.09,106.21,105.97,106.07,16257.0,101.4401,101.5548,101.3254,101.421,16257.0
2023-06-12 15:00:00,106.09,106.51,106.09,106.41,33121.0,101.4401,101.8417,101.4401,101.7461,33121.0
2023-06-12 15:30:00,106.42,106.57,106.25,106.36,65913.0,101.7556,101.8991,101.5931,101.6983,65913.0
2023-06-13 09:30:00,106.42,107.09,105.9,106.92,15833.0,101.7556,102.3963,101.2584,102.2337,15833.0
2023-06-13 10:00:00,106.94,107.47,106.94,107.47,11762.0,102.2528,102.7596,102.2528,102.7596,11762.0
2023-06-13 10:30:00,107.46,107.47,107.27,107.3,10394.0,102.7501,102.7596,102.5684,102.5971,10394.0
2023-06-13 11:00:00,107.29,107.59,107.2,107.49,11468.0,102.5875,102.8744,102.5015,102.7787,11468.0
2023-06-13 11:30:00,107.53,107.58,107.29,107.34,11130.0,102.817,102.8648,102.5875,102.6353,11130.0
2023-06-13 12:00:00,107.33,107.4,107.19,107.38,8789.0,102.6258,102.6927,102.4919,102.6736,8789.0
2023-06-13 12:30:00,107.38,107.55,107.35,107.55,9886.0,102.6736,102.8361,102.6449,102.8361,9886.0
2023-06-13 13:00:00,107.54,107.65,107.43,107.45,11461.0,102.8266,102.9317,102.7214,102.7405,11461.0
2023-06-13 13:30:00,107.48,107.49,107.27,107.34,6928.0,102.7692,102.7787,102.5684,102.6353,6928.0
2023-06-13 14:00:00,107.3,107.36,107.12,107.16,10670.0,102.5971,102.6544,102.425,102.4632,10670.0
2023-06-13 14:30:00,107.12,107.28,107.09,107.27,11837.0,102.425,102.5779,102.3963,102.5684,11837.0
2023-06-13 15:00:00,107.28,107.56,107.28,107.47,17519.0,102.5779,102.8457,102.5779,102.7596,17519.0
2023-06-13 15:30:00,107.48,107.6,107.35,107.57,94703.0,102.7692,102.8839,102.6449,102.8552,94703.0
2023-06-14 09:30:00,107.74,107.75,105.68,106.91,56860.0,103.0178,103.0273,101.0481,102.2242,56860.0
2023-06-14 10:00:00,106.88,107.58,106.85,107.54,13732.0,102.1955,102.8648,102.1668,102.8266,13732.0
2023-06-14 10:30:00,107.57,107.81,107.55,107.69,8584.0,102.8552,103.0847,102.8361,102.97,8584.0
2023-06-14 11:00:00,107.66,107.97,107.66,107.94,8641.0,102.9413,103.2377,102.9413,103.209,8641.0
2023-06-14 11:30:00,107.97,108.07,107.81,107.81,8057.0,103.2377,103.3333,103.0847,103.0847,8057.0
2023-06-14 12:00:00,107.76,107.77,107.59,107.6,6136.0,103.0369,103.0465,102.8744,102.8839,6136.0
2023-06-14 12:30:00,107.63,107.73,107.55,107.73,7773.0,102.9126,103.0082,102.8361,103.0082,7773.0
2023-06-14 13:00:00,107.73,107.73,107.28,107.37,6748.0,103.0082,103.0082,102.5779,102.664,6748.0
2023-06-14 13:30:00,107.39,107.39,107.22,107.23,7497.0,102.6831,102.6831,102.5206,102.5301,7497.0
2023-06-14 14:00:00,107.09,107.2,106.38,106.66,14048.0,102.3963,102.5015,101.7174,101.9851,14048.0
2023-06-14 14:30:00,106.63,107.03,106.47,106.91,12270.0,101.9564,102.3389,101.8034,102.2242,12270.0
2023-06-14 15:00:00,106.91,107.27,106.75,106.92,13534.0,102.2242,102.5684,102.0712,102.2337,13534.0
2023-06-14 15:30:00,106.85,106.94,106.3,106.56,92927.0,102.1668,102.2528,101.6409,101.8895,92927.0
2023-06-15 09:30:00,105.86,106.52,105.61,106.46,15262.0,101.2202,101.8513,100.9811,101.7939,15262.0
2023-06-15 10:00:00,106.61,106.97,106.42,106.64,8616.0,101.9373,102.2815,101.7556,101.966,8616.0
2023-06-15 10:30:00,106.61,106.61,106.13,106.4,8203.0,101.9373,101.9373,101.4784,101.7365,8203.0
2023-06-15 11:00:00,106.44,106.67,106.3,106.64,6341.0,101.7748,101.9947,101.6409,101.966,6341.0
2023-06-15 11:30:00,106.66,106.66,106.33,106.52,7897.0,101.9851,101.9851,101.6696,101.8513,7897.0
2023-06-15 12:00:00,106.56,106.57,106.3,106.48,7161.0,101.8895,101.8991,101.6409,101.813,7161.0
2023-06-15 12:30:00,106.51,106.54,106.33,106.39,7961.0,101.8417,101.8704,101.6696,101.727,7961.0
2023-06-15 13:00:00,106.36,106.36,106.03,106.12,9041.0,101.6983,101.6983,101.3827,101.4688,9041.0
2023-06-15 13:30:00,106.15,106.23,106.03,106.15,9299.0,101.4975,101.574,101.3827,101.4975,9299.0
2023-06-15 14:00:00,106.14,106.19,105.74,105.98,15382.0,101.4879,101.5357,101.1054,101.3349,15382.0
2023-06-15 14:30:00,106.0,106.6,106.0,106.48,14902.0,101.354,101.9278,101.354,101.813,14902.0
2023-06-15 15:00:00,106.5,106.52,106.15,106.27,18323.0,101.8321,101.8513,101.4975,101.6122,18323.0
2023-06-15 15:30:00,106.26,106.47,106.0,106.19,99215.0,101.6027,101.8034,101.354,101.5357,99215.0
2023-06-16 09:30:00,106.28,106.52,105.9,106.14,162057.0,102.3216,102.5527,101.9558,102.1868,162057.0
2023-06-16 10:00:00,106.32,106.57,106.14,106.24,14494.0,102.3601,102.6008,102.1868,102.2831,14494.0
2023-06-16 10:30:00,106.34,106.44,106.09,106.28,10757.0,102.3794,102.4757,102.1387,102.3216,10757.0
2023-06-16 11:00:00,106.23,106.23,105.77,105.83,9411.0,102.2735,102.2735,101.8306,101.8884,9411.0
2023-06-16 11:30:00,105.93,106.02,105.7,105.92,9455.0,101.9847,102.0713,101.7632,101.975,9455.0
2023-06-16 12:00:00,105.9,106.13,105.87,106.04,7391.0,101.9558,102.1772,101.9269,102.0906,7391.0
2023-06-16 12:30:00,106.08,106.45,106.08,106.45,13657.0,102.1291,102.4853,102.1291,102.4853,13657.0
2023-06-16 13:00:00,106.4,106.4,106.15,106.17,9747.0,102.4372,102.4372,102.1965,102.2157,9747.0
2023-06-16 13:30:00,106.17,106.2,106.01,106.18,8917.0,102.2157,102.2446,102.0617,102.2253,8917.0
2023-06-16 14:00:00,106.2,106.21,106.06,106.2,10737.0,102.2446,102.2542,102.1098,102.2446,10737.0
2023-06-16 14:30:00,106.2,106.2,105.74,105.88,11356.0,102.2446,102.2446,101.8017,101.9365,11356.0
2023-06-16 15:00:00,105.87,105.99,105.59,105.73,35956.0,101.9269,102.0424,101.6573,101.7921,35956.0
2023-06-16 15:30:00,105.68,106.33,105.64,106.02,124734.0,101.744,102.3698,101.7055,102.0713,124734.0
2023-06-20 09:30:00,105.18,105.38,104.6,104.9,45977.0,101.2626,101.4551,100.7042,100.993,45977.0
2023-06-20 10:00:00,104.89,105.58,104.85,104.88,14976.0,100.9834,101.6477,100.9449,100.9738,14976.0
2023-06-20 10:30:00,104.98,105.18,104.9,105.04,16682.0,101.07,101.2626,100.993,101.1278,16682.0
2023-06-20 11:00:00,105.07,105.18,104.93,105.18,14109.0,101.1567,101.2626,101.0219,101.2626,14109.0
2023-06-20 11:30:00,105.18,105.63,105.16,105.54,10847.0,101.2626,101.6958,101.2433,101.6092,10847.0
2023-06-20 12:00:00,105.5,105.53,105.33,105.46,8585.0,101.5707,101.5996,101.407,101.5322,8585.0
2023-06-20 12:30:00,105.48,105.7,105.43,105.69,6220.0,101.5514,101.7632,101.5033,101.7536,6220.0
2023-06-20 13:00:00,105.74,105.77,105.54,105.66,4533.0,101.8017,101.8306,101.6092,101.7247,4533.0
2023-06-20 13:30:00,105.66,105.67,105.53,105.61,7200.0,101.7247,101.7343,101.5996,101.6766,7200.0
2023-06-20 14:00:00,105.62,105.63,105.49,105.59,7370.0,101.6862,101.6958,101.561,101.6573,7370.0
2023-06-20 14:30:00,105.55,105.65,105.45,105.62,8092.0,101.6188,101.7151,101.5225,101.6862,8092.0
2023-06-20 15:00:00,105.62,105.62,105.42,105.46,11714.0,101.6862,101.6862,101.4937,101.5322,11714.0
2023-06-20 15:30:00,105.48,105.53,105.3,105.42,65398.0,101.5514,101.5996,101.3781,101.4937,65398.0
2023-06-21 09:30:00,104.78,105.18,104.29,104.97,12507.0,100.8775,101.2626,100.4057,101.0604,12507.0
2023-06-21 10:00:00,105.07,105.19,104.76,104.86,8359.0,101.1567,101.2722,100.8582,100.9545,8359.0
2023-06-21 10:30:00,104.93,104.96,104.55,104.73,16533.0,101.0219,101.0508,100.6561,100.8294,16533.0
2023-06-21 11:00:00,104.71,104.74,104.56,104.72,10291.0,100.8101,100.839,100.6657,100.8197,10291.0
2023-06-21 11:30:00,104.73,104.88,104.61,104.64,12785.0,100.8294,100.9738,100.7138,100.7427,12785.0
2023-06-21 12:00:00,104.65,104.77,104.54,104.59,18176.0,100.7523,100.8679,100.6464,100.6946,18176.0
2023-06-21 12:30:00,104.6,104.72,104.23,104.25,28965.0,100.7042,100.8197,100.348,100.3672,28965.0
2023-06-21 13:00:00,104.24,104.33,104.02,104.14,15135.0,100.3576,100.4443,100.1458,100.2613,15135.0
2023-06-21 13:30:00,104.15,104.36,104.15,104.34,14644.0,100.271,100.4731,100.271,100.4539,14644.0
2023-06-21 14:00:00,104.33,104.64,104.23,104.64,22140.0,100.4443,100.7427,100.348,100.7427,22140.0
2023-06-21 14:30:00,104.63,104.74,104.59,104.72,15811.0,100.7331,100.839,100.6946,100.8197,15811.0
2023-06-21 15:00:00,104.7,104.73,104.51,104.54,23985.0,100.8005,100.8294,100.6175,100.6464,23985.0
2023-06-21 15:30:00,104.53,104.72,104.43,104.6,120640.0,100.6368,100.8197,100.5405,100.7042,120640.0
2023-06-22 09:30:00,104.59,104.6,103.89,104.19,16209.0,100.6946,100.7042,100.0206,100.3095,16209.0
2023-06-22 10:00:00,104.05,104.47,104.0,104.35,12519.0,100.1747,100.579,100.1265,100.4635,12519.0
2023-06-22 10:30:00,104.34,104.4,103.88,104.07,12880.0,100.4539,100.5116,100.011,100.1939,12880.0
2023-06-22 11:00:00,104.0,104.0,103.62,103.74,9199.0,100.1265,100.1265,99.7607,99.8762,9199.0
2023-06-22 11:30:00,103.76,103.82,103.61,103.65,9249.0,99.8955,99.9532,99.7511,99.7896,9249.0
2023-06-22 12:00:00,103.66,103.7,103.55,103.58,8172.0,99.7992,99.8377,99.6933,99.7222,8172.0
2023-06-22 12:30:00,103.63,103.72,103.51,103.58,7743.0,99.7703,99.857,99.6548,99.7222,7743.0
2023-06-22 13:00:00,103.58,103.58,103.42,103.5,12598.0,99.7222,99.7222,99.5681,99.6452,12598.0
2023-06-22 13:30:00,103.5,103.55,103.37,103.39,18689.0,99.6452,99.6933,99.52,99.5393,18689.0
2023-06-22 14:00:00,103.4,103.45,103.31,103.39,25622.0,99.5489,99.597,99.4622,99.5393,25622.0
2023-06-22 14:30:00,103.42,103.45,103.28,103.39,30432.0,99.5681,99.597,99.4334,99.5393,30432.0
2023-06-22 15:00:00,103.43,103.64,103.36,103.36,16411.0,99.5778,99.78,99.5104,99.5104,16411.0
2023-06-22 15:30:00,103.32,103.43,103.16,103.4,72019.0,99.4719,99.5778,99.3178,99.5489,72019.0
2023-06-23 09:30:00,102.24,102.66,101.49,101.71,32118.0,98.4321,98.8365,97.71,97.9218,32118.0
2023-06-23 10:00:00,101.77,102.26,101.77,102.0,10637.0,97.9796,98.4513,97.9796,98.201,10637.0
2023-06-23 10:30:00,101.92,102.04,101.7,101.75,12235.0,98.124,98.2395,97.9122,97.9603,12235.0
2023-06-23 11:00:00,101.75,101.84,101.58,101.77,97509.0,97.9603,98.047,97.7967,97.9796,97509.0
2023-06-23 11:30:00,101.82,101.91,101.42,101.54,17865.0,98.0277,98.1144,97.6426,97.7582,17865.0
2023-06-23 12:00:00,101.6,101.71,101.47,101.71,32344.0,97.8159,97.9218,97.6908,97.9218,32344.0
2023-06-23 12:30:00,101.72,101.75,101.5,101.59,14065.0,97.9315,97.9603,97.7197,97.8063,14065.0
2023-06-23 13:00:00,101.6,101.65,101.48,101.53,12851.0,97.8159,97.8641,97.7004,97.7485,12851.0
2023-06-23 13:30:00,101.55,101.6,101.41,101.43,9622.0,97.7678,97.8159,97.633,97.6523,9622.0
2023-06-23 14:00:00,101.39,101.39,101.1,101.17,11636.0,97.6138,97.6138,97.3346,97.4019,11636.0
2023-06-23 14:30:00,101.14,101.16,100.94,101.03,20009.0,97.3731,97.3923,97.1805,97.2672,20009.0
2023-06-23 15:00:00,101.02,101.2,100.96,101.17,19343.0,97.2575,97.4308,97.1998,97.4019,19343.0
2023-06-23 15:30:00,101.19,101.63,101.13,101.56,95993.0,97.4212,97.8448,97.3634,97.7774,95993.0
2023-06-26 09:30:00,101.57,102.2,101.57,102.09,16445.0,97.787,98.3936,97.787,98.2877,16445.0
2023-06-26 10:00:00,102.11,102.22,101.95,102.05,9610.0,98.3069,98.4128,98.1529,98.2492,9610.0
2023-06-26 10:30:00,102.09,102.09,101.73,101.95,6143.0,98.2877,98.2877,97.9411,98.1529,6143.0
2023-06-26 11:00:00,101.92,102.11,101.76,102.1,6958.0,98.124,98.3069,97.97,98.2973,6958.0
2023-06-26 11:30:00,102.18,102.58,102.18,102.54,10203.0,98.3743,98.7594,98.3743,98.7209,10203.0
2023-06-26 12:00:00,102.54,102.58,102.21,102.55,25252.0,98.7209,98.7594,98.4032,98.7305,25252.0
2023-06-26 12:30:00,102.55,102.66,102.4,102.66,11793.0,98.7305,98.8365,98.5861,98.8365,11793.0
2023-06-26 13:00:00,102.68,102.7,102.49,102.57,14379.0,98.8557,98.875,98.6728,98.7498,14379.0
2023-06-26 13:30:00,102.55,102.61,102.43,102.48,12311.0,98.7305,98.7883,98.615,98.6632,12311.0
2023-06-26 14:00:00,102.47,102.59,102.42,102.53,10227.0,98.6535,98.7691,98.6054,98.7113,10227.0
2023-06-26 14:30:00,102.51,102.64,102.49,102.55,16980.0,98.692,98.8172,98.6728,98.7305,16980.0
2023-06-26 15:00:00,102.54,102.63,102.48,102.51,13585.0,98.7209,98.8076,98.6632,98.692,13585.0
2023-06-26 15:30:00,102.49,102.58,102.32,102.48,85490.0,98.6728,98.7594,98.5091,98.6632,85490.0
2023-06-27 09:30:00,102.37,102.71,102.22,102.63,15814.0,98.5573,98.8846,98.4128,98.8076,15814.0
2023-06-27 10:00:00,102.78,102.91,102.46,102.73,9635.0,98.952,99.0771,98.6439,98.9038,9635.0
2023-06-27 10:30:00,102.69,102.99,102.67,102.99,11151.0,98.8653,99.1542,98.8461,99.1542,11151.0
2023-06-27 11:00:00,102.96,103.01,102.84,102.93,13962.0,99.1253,99.1734,99.0097,99.0964,13962.0
2023-06-27 11:30:00,102.94,103.11,102.72,103.03,9637.0,99.106,99.2697,98.8942,99.1927,9637.0
2023-06-27 12:00:00,103.01,103.07,102.88,102.93,9305.0,99.1734,99.2312,99.0483,99.0964,9305.0
2023-06-27 12:30:00,102.91,103.17,102.86,103.07,8579.0,99.0771,99.3275,99.029,99.2312,8579.0
2023-06-27 13:00:00,103.08,103.31,102.93,103.31,11347.0,99.2408,99.4622,99.0964,99.4622,11347.0
2023-06-27 13:30:00,103.32,103.57,103.31,103.43,9850.0,99.4719,99.7126,99.4622,99.5778,9850.0
2023-06-27 14:00:00,103.4,103.58,103.37,103.56,22175.0,99.5489,99.7222,99.52,99.7029,22175.0
2023-06-27 14:30:00,103.57,103.59,103.46,103.53,15668.0,99.7126,99.7318,99.6067,99.674,15668.0
2023-06-27 15:00:00,103.57,103.66,103.49,103.63,14378.0,99.7126,99.7992,99.6355,99.7703,14378.0
2023-06-27 15:30:00,103.62,103.66,103.47,103.48,63504.0,99.7607,99.7992,99.6163,99.6259,63504.0
2023-06-28 09:30:00,103.06,103.46,102.74,103.31,31303.0,99.2216,99.6067,98.9135,99.4622,31303.0
2023-06-28 10:00:00,103.31,103.32,102.67,102.71,10882.0,99.4622,99.4719,98.8461,98.8846,10882.0
2023-06-28 10:30:00,102.78,102.95,102.45,102.45,11973.0,98.952,99.1157,98.6343,98.6343,11973.0
2023-06-28 11:00:00,102.45,102.59,102.32,102.58,12034.0,98.6343,98.7691,98.5091,98.7594,12034.0
2023-06-28 11:30:00,102.58,102.7,102.41,102.49,9693.0,98.7594,98.875,98.5958,98.6728,9693.0
2023-06-28 12:00:00,102.48,102.53,102.31,102.48,12986.0,98.6632,98.7113,98.4995,98.6632,12986.0
2023-06-28 12:30:00,102.51,102.54,102.14,102.29,8343.0,98.692,98.7209,98.3358,98.4802,8343.0
2023-06-28 13:00:00,102.3,102.34,102.05,102.34,6097.0,98.4899,98.5284,98.2492,98.5284,6097.0
2023-06-28 13:30:00,102.38,102.42,102.15,102.23,13087.0,98.5669,98.6054,98.3454,98.4225,13087.0
2023-06-28 14:00:00,102.23,102.39,102.23,102.32,8890.0,98.4225,98.5765,98.4225,98.5091,8890.0
2023-06-28 14:30:00,102.34,102.37,102.17,102.29,18002.0,98.5284,98.5573,98.3647,98.4802,18002.0
2023-06-28 15:00:00,102.32,102.38,102.11,102.28,10445.0,98.5091,98.5669,98.3069,98.4706,10445.0
2023-06-28 15:30:00,102.28,102.39,102.0,102.39,130248.0,98.4706,98.5765,98.201,98.5765,130248.0
2023-06-29 09:30:00,102.0,102.45,101.72,102.39,19836.0,98.201,98.6343,97.9315,98.5765,19836.0
2023-06-29 10:00:00,102.33,103.26,102.33,103.01,38723.0,98.5187,99.4141,98.5187,99.1734,38723.0
2023-06-29 10:30:00,102.98,103.23,102.9,103.1,35477.0,99.1445,99.3852,99.0675,99.2601,35477.0
2023-06-29 11:00:00,103.07,103.44,103.03,103.23,18188.0,99.2312,99.5874,99.1927,99.3852,18188.0
2023-06-29 11:30:00,103.27,103.57,103.22,103.41,15213.0,99.4237,99.7126,99.3756,99.5585,15213.0
2023-06-29 12:00:00,103.44,103.8,103.39,103.77,11488.0,99.5874,99.934,99.5393,99.9051,11488.0
2023-06-29 12:30:00,103.76,103.94,103.71,103.76,14355.0,99.8955,100.0688,99.8473,99.8955,14355.0
2023-06-29 13:00:00,103.74,103.82,103.63,103.81,9397.0,99.8762,99.9532,99.7703,99.9436,9397.0
2023-06-29 13:30:00,103.8,103.8,103.05,103.06,19229.0,99.934,99.934,99.2119,99.2216,19229.0
2023-06-29 14:00:00,103.04,103.14,102.82,103.14,33074.0,99.2023,99.2986,98.9905,99.2986,33074.0
2023-06-29 14:30:00,103.14,103.19,102.9,102.99,29293.0,99.2986,99.3467,99.0675,99.1542,29293.0
2023-06-29 15:00:00,103.04,103.67,103.04,103.59,23828.0,99.2023,99.8088,99.2023,99.7318,23828.0
2023-06-29 15:30:00,103.56,103.77,103.34,103.6,128472.0,99.7029,99.9051,99.4911,99.7414,128472.0
2023-06-30 09:30:00,103.76,104.59,103.55,104.48,38805.0,99.8955,100.6946,99.6933,100.5887,38805.0
2023-06-30 10:00:00,104.43,104.45,104.0,104.1,20151.0,100.5405,100.5598,100.1265,100.2228,20151.0
2023-06-30 10:30:00,104.13,104.47,104.03,104.4,15368.0,100.2517,100.579,100.1554,100.5116,15368.0
2023-06-30 11:00:00,104.41,104.43,104.06,104.13,15719.0,100.5213,100.5405,100.1843,100.2517,15719.0
2023-06-30 11:30:00,104.14,104.15,103.7,104.03,13867.0,100.2613,100.271,99.8377,100.1554,13867.0
2023-06-30 12:00:00,104.06,104.31,104.04,104.2,8985.0,100.1843,100.425,100.1651,100.3191,8985.0
2023-06-30 12:30:00,104.23,104.44,104.2,104.36,8151.0,100.348,100.5502,100.3191,100.4731,8151.0
2023-06-30 13:00:00,104.35,104.49,104.31,104.47,10537.0,100.4635,100.5983,100.425,100.579,10537.0
2023-06-30 13:30:00,104.45,104.57,104.3,104.49,11465.0,100.5598,100.6753,100.4154,100.5983,11465.0
2023-06-30 14:00:00,104.53,104.64,104.36,104.64,14882.0,100.6368,100.7427,100.4731,100.7427,14882.0
2023-06-30 14:30:00,104.64,104.67,104.43,104.43,17175.0,100.7427,100.7716,100.5405,100.5405,17175.0
2023-06-30 15:00:00,104.45,104.59,104.36,104.52,17486.0,100.5598,100.6946,100.4731,100.6272,17486.0
2023-06-30 15:30:00,104.5,104.55,104.27,104.27,101650.0,100.6079,100.6561,100.3865,100.3865,101650.0
2023-07-03 09:30:00,104.3,104.38,103.62,104.01,44533.0,100.4154,100.4924,99.7607,100.1362,44533.0
2023-07-03 10:00:00,104.02,104.25,103.88,104.25,22892.0,100.1458,100.3672,100.011,100.3672,22892.0
2023-07-03 10:30:00,104.24,104.38,103.95,103.97,16756.0,100.3576,100.4924,100.0784,100.0977,16756.0
2023-07-03 11:00:00,103.99,104.1,103.7,103.88,21630.0,100.1169,100.2228,99.8377,100.011,21630.0
2023-07-03 11:30:00,103.88,103.88,103.62,103.76,17747.0,100.011,100.011,99.7607,99.8955,17747.0
2023-07-03 12:00:00,103.75,103.95,103.7,103.9,14327.0,99.8859,100.0784,99.8377,100.0303,14327.0
2023-07-03 12:30:00,103.92,103.95,103.77,103.79,37794.0,100.0495,100.0784,99.9051,99.9244,37794.0
2023-07-05 09:30:00,103.18,103.43,102.65,103.18,42465.0,99.3371,99.5778,98.8268,99.3371,42465.0
2023-07-05 10:00:00,103.11,103.62,103.11,103.32,27218.0,99.2697,99.7607,99.2697,99.4719,27218.0
2023-07-05 10:30:00,103.35,103.87,103.35,103.55,44651.0,99.5008,100.0014,99.5008,99.6933,44651.0
2023-07-05 11:00:00,103.58,103.98,103.58,103.93,27444.0,99.7222,100.1073,99.7222,100.0592,27444.0
2023-07-05 11:30:00,103.93,104.3,103.93,104.24,17686.0,100.0592,100.4154,100.0592,100.3576,17686.0
2023-07-05 12:00:00,104.22,104.61,104.2,104.56,22349.0,100.3383,100.7138,100.3191,100.6657,22349.0
2023-07-05 12:30:00,104.57,104.64,104.46,104.61,21176.0,100.6753,100.7427,100.5694,100.7138,21176.0
2023-07-05 13:00:00,104.58,104.76,104.5,104.52,35332.0,100.6849,100.8582,100.6079,100.6272,35332.0
2023-07-05 13:30:00,104.51,104.53,104.28,104.28,28220.0,100.6175,100.6368,100.3961,100.3961,28220.0
2023-07-05 14:00:00,104.31,104.56,104.31,104.46,25045.0,100.425,100.6657,100.425,100.5694,25045.0
2023-07-05 14:30:00,104.47,104.76,104.44,104.75,27377.0,100.579,100.8582,100.5502,100.8486,27377.0
2023-07-05 15:00:00,104.73,105.09,104.72,105.09,39265.0,100.8294,101.1759,100.8197,101.1759,39265.0
2023-07-05 15:30:00,105.09,105.35,104.92,105.25,190127.0,101.1759,101.4263,101.0123,101.33,190127.0
2023-07-06 09:30:00,104.23,105.78,104.01,105.42,41928.0,100.348,101.8402,100.1362,101.4937,41928.0
2023-07-06 10:00:00,105.38,105.51,105.04,105.18,31606.0,101.4551,101.5803,101.1278,101.2626,31606.0
2023-07-06 10:30:00,105.19,105.48,105.07,105.29,46290.0,101.2722,101.5514,101.1567,101.3685,46290.0
2023-07-06 11:00:00,105.29,105.66,105.29,105.5,34826.0,101.3685,101.7247,101.3685,101.5707,34826.0
2023-07-06 11:30:00,105.5,105.94,105.39,105.93,43218.0,101.5707,101.9943,101.4648,101.9847,43218.0
2023-07-06 12:00:00,105.93,106.2,105.7,106.2,39537.0,101.9847,102.2446,101.7632,102.2446,39537.0
2023-07-06 12:30:00,106.21,106.82,106.2,106.72,36062.0,102.2542,102.8415,102.2446,102.7452,36062.0
2023-07-06 13:00:00,106.78,107.14,106.78,107.13,37505.0,102.803,103.1496,102.803,103.14,37505.0
2023-07-06 13:30:00,107.14,107.15,106.7,106.92,30281.0,103.1496,103.1592,102.726,102.9378,30281.0
2023-07-06 14:00:00,106.92,107.07,106.74,106.81,26645.0,102.9378,103.0822,102.7645,102.8319,26645.0
2023-07-06 14:30:00,106.82,107.47,106.82,107.42,35244.0,102.8415,103.4673,102.8415,103.4192,35244.0
2023-07-06 15:00:00,107.44,107.55,107.29,107.4,44043.0,103.4384,103.5443,103.294,103.3999,44043.0
2023-07-06 15:30:00,107.36,107.67,107.2,107.42,211692.0,103.3614,103.6599,103.2074,103.4192,211692.0
2023-07-07 09:30:00,107.4,107.76,106.99,107.62,34287.0,103.3999,103.7465,103.0052,103.6117,34287.0
2023-07-07 10:00:00,107.6,107.62,106.8,107.13,26071.0,103.5925,103.6117,102.8223,103.14,26071.0
2023-07-07 10:30:00,107.05,107.46,107.05,107.44,29879.0,103.0629,103.4577,103.0629,103.4384,29879.0
2023-07-07 11:00:00,107.46,107.53,107.05,107.37,19386.0,103.4577,103.5251,103.0629,103.371,19386.0
2023-07-07 11:30:00,107.39,107.6,107.21,107.28,15162.0,103.3903,103.5925,103.217,103.2844,15162.0
2023-07-07 12:00:00,107.28,107.3,106.96,107.27,19996.0,103.2844,103.3036,102.9763,103.2748,19996.0
2023-07-07 12:30:00,107.26,107.73,107.25,107.69,23791.0,103.2651,103.7176,103.2555,103.6791,23791.0
2023-07-07 13:00:00,107.74,107.89,107.27,107.29,16835.0,103.7272,103.8717,103.2748,103.294,16835.0
2023-07-07 13:30:00,107.28,107.34,106.28,106.32,35265.0,103.2844,103.3421,102.3216,102.3601,35265.0
2023-07-07 14:00:00,106.3,106.35,106.14,106.28,21982.0,102.3409,102.389,102.1868,102.3216,21982.0
2023-07-07 14:30:00,106.27,106.28,105.55,105.56,34397.0,102.312,102.3216,101.6188,101.6284,34397.0
2023-07-07 15:00:00,105.58,105.64,105.16,105.2,51317.0,101.6477,101.7055,101.2433,101.2818,51317.0
2023-07-07 15:30:00,105.18,105.51,104.67,105.0,239690.0,101.2626,101.5803,100.7716,101.0893,239690.0
2023-07-10 09:30:00,105.46,107.06,105.21,107.03,43268.0,101.5322,103.0726,101.2915,103.0437,43268.0
2023-07-10 10:00:00,107.04,107.12,106.77,106.98,18384.0,103.0533,103.1303,102.7934,102.9956,18384.0
2023-07-10 10:30:00,106.97,107.28,106.81,107.06,16480.0,102.9859,103.2844,102.8319,103.0726,16480.0
2023-07-10 11:00:00,107.08,107.14,106.87,106.95,10729.0,103.0918,103.1496,102.8897,102.9667,10729.0
2023-07-10 11:30:00,107.01,107.13,106.83,107.07,13931.0,103.0244,103.14,102.8511,103.0822,13931.0
2023-07-10 12:00:00,107.11,107.19,106.45,106.62,17279.0,103.1207,103.1977,102.4853,102.649,17279.0
2023-07-10 12:30:00,106.59,106.98,106.5,106.71,9721.0,102.6201,102.9956,102.5334,102.7356,9721.0
2023-07-10 13:00:00,106.7,106.72,106.56,106.68,10664.0,102.726,102.7452,102.5912,102.7067,10664.0
2023-07-10 13:30:00,106.64,106.66,106.35,106.63,16638.0,102.6682,102.6875,102.389,102.6586,16638.0
2023-07-10 14:00:00,106.63,106.64,106.25,106.38,22782.0,102.6586,102.6682,102.2927,102.4179,22782.0
2023-07-10 14:30:00,106.37,106.37,106.1,106.22,21533.0,102.4083,102.4083,102.1483,102.2639,21533.0
2023-07-10 15:00:00,106.22,106.26,106.06,106.07,23867.0,102.2639,102.3024,102.1098,102.1194,23867.0
2023-07-10 15:30:00,106.04,106.1,105.63,106.09,167530.0,102.0906,102.1483,101.6958,102.1387,167530.0
2023-07-11 09:30:00,106.5,106.77,106.21,106.57,15182.0,102.5334,102.7934,102.2542,102.6008,15182.0
2023-07-11 10:00:00,106.59,107.19,106.53,106.92,17986.0,102.6201,103.1977,102.5623,102.9378,17986.0
2023-07-11 10:30:00,106.89,107.0,106.52,106.64,18042.0,102.9089,103.0148,102.5527,102.6682,18042.0
2023-07-11 11:00:00,106.67,106.73,106.13,106.13,27074.0,102.6971,102.7549,102.1772,102.1772,27074.0
2023-07-11 11:30:00,106.08,106.38,106.06,106.33,40295.0,102.1291,102.4179,102.1098,102.3698,40295.0
2023-07-11 12:00:00,106.33,106.47,106.19,106.25,31568.0,102.3698,102.5045,102.235,102.2927,31568.0
2023-07-11 12:30:00,106.27,106.33,106.13,106.18,19904.0,102.312,102.3698,102.1772,102.2253,19904.0
2023-07-11 13:00:00,106.16,106.26,106.06,106.08,25330.0,102.2061,102.3024,102.1098,102.1291,25330.0
2023-07-11 13:30:00,106.1,106.11,105.85,106.1,28227.0,102.1483,102.158,101.9076,102.1483,28227.0
2023-07-11 14:00:00,106.13,106.3,106.12,106.21,25986.0,102.1772,102.3409,102.1676,102.2542,25986.0
2023-07-11 14:30:00,106.23,106.42,106.22,106.42,28573.0,102.2735,102.4564,102.2639,102.4564,28573.0
2023-07-11 15:00:00,106.43,106.56,106.39,106.53,26243.0,102.466,102.5912,102.4275,102.5623,26243.0
2023-07-11 15:30:00,106.53,107.12,106.44,107.1,125622.0,102.5623,103.1303,102.4757,103.1111,125622.0
2023-07-12 09:30:00,108.03,108.23,107.33,107.38,18998.0,104.0064,104.199,103.3325,103.3807,18998.0
2023-07-12 10:00:00,107.36,107.36,106.96,107.03,15686.0,103.3614,103.3614,102.9763,103.0437,15686.0
2023-07-12 10:30:00,107.05,107.39,107.05,107.39,15324.0,103.0629,103.3903,103.0629,103.3903,15324.0
2023-07-12 11:00:00,107.47,107.49,107.25,107.4,15462.0,103.4673,103.4866,103.2555,103.3999,15462.0
2023-07-12 11:30:00,107.36,107.54,106.95,106.97,25410.0,103.3614,103.5347,102.9667,102.9859,25410.0
2023-07-12 12:00:00,106.96,107.0,106.65,106.78,30232.0,102.9763,103.0148,102.6778,102.803,30232.0
2023-07-12 12:30:00,106.81,106.96,106.53,106.57,49075.0,102.8319,102.9763,102.5623,102.6008,49075.0
2023-07-12 13:00:00,106.58,106.86,106.58,106.73,26232.0,102.6105,102.88,102.6105,102.7549,26232.0
2023-07-12 13:30:00,106.74,106.75,106.49,106.65,24077.0,102.7645,102.7741,102.5238,102.6778,24077.0
2023-07-12 14:00:00,106.65,106.96,106.58,106.9,17615.0,102.6778,102.9763,102.6105,102.9185,17615.0
2023-07-12 14:30:00,106.92,106.93,106.66,106.66,14641.0,102.9378,102.9474,102.6875,102.6875,14641.0
2023-07-12 15:00:00,106.68,106.78,106.53,106.64,24576.0,102.7067,102.803,102.5623,102.6682,24576.0
2023-07-12 15:30:00,106.62,106.8,106.49,106.68,104544.0,102.649,102.8223,102.5238,102.7067,104544.0
2023-07-13 09:30:00,106.83,107.19,106.76,107.14,14566.0,102.8511,103.1977,102.7837,103.1496,14566.0
2023-07-13 10:00:00,107.14,107.49,106.93,107.49,14517.0,103.1496,103.4866,102.9474,103.4866,14517.0
2023-07-13 10:30:00,107.43,107.64,106.93,107.07,15805.0,103.4288,103.631,102.9474,103.0822,15805.0
2023-07-13 11:00:00,107.13,107.15,106.89,107.02,14934.0,103.14,103.1592,102.9089,103.0341,14934.0
2023-07-13 11:30:00,106.99,107.09,106.92,107.09,9846.0,103.0052,103.1015,102.9378,103.1015,9846.0
2023-07-13 12:00:00,107.05,107.17,107.01,107.08,8953.0,103.0629,103.1785,103.0244,103.0918,8953.0
2023-07-13 12:30:00,107.16,107.34,106.94,107.0,17242.0,103.1688,103.3421,102.957,103.0148,17242.0
2023-07-13 13:00:00,107.07,107.07,106.91,107.01,13001.0,103.0822,103.0822,102.9282,103.0244,13001.0
2023-07-13 13:30:00,107.03,107.13,106.95,107.1,17017.0,103.0437,103.14,102.9667,103.1111,17017.0
2023-07-13 14:00:00,107.1,107.34,107.1,107.25,21405.0,103.1111,103.3421,103.1111,103.2555,21405.0
2023-07-13 14:30:00,107.24,107.53,107.22,107.5,28227.0,103.2459,103.5251,103.2266,103.4962,28227.0
2023-07-13 15:00:00,107.52,107.7,107.46,107.7,28238.0,103.5154,103.6887,103.4577,103.6887,28238.0
2023-07-13 15:30:00,107.67,107.81,107.54,107.54,109773.0,103.6599,103.7946,103.5347,103.5347,109773.0
2023-07-14 09:30:00,107.33,107.33,105.08,106.27,45687.0,103.3325,103.3325,101.1663,102.312,45687.0
2023-07-14 10:00:00,106.18,106.42,105.95,105.95,21441.0,102.2253,102.4564,102.0039,102.0039,21441.0
2023-07-14 10:30:00,105.92,106.24,105.91,106.17,16577.0,101.975,102.2831,101.9654,102.2157,16577.0
2023-07-14 11:00:00,106.2,106.49,106.19,106.29,13846.0,102.2446,102.5238,102.235,102.3313,13846.0
2023-07-14 11:30:00,106.3,106.45,106.02,106.17,9548.0,102.3409,102.4853,102.0713,102.2157,9548.0
2023-07-14 12:00:00,106.2,106.2,105.92,106.02,15630.0,102.2446,102.2446,101.975,102.0713,15630.0
2023-07-14 12:30:00,106.01,106.19,105.94,106.19,11787.0,102.0617,102.235,101.9943,102.235,11787.0
2023-07-14 13:00:00,106.19,106.35,106.04,106.28,15314.0,102.235,102.389,102.0906,102.3216,15314.0
2023-07-14 13:30:00,106.29,106.5,106.18,106.21,14183.0,102.3313,102.5334,102.2253,102.2542,14183.0
2023-07-14 14:00:00,106.2,106.49,106.19,106.32,12101.0,102.2446,102.5238,102.235,102.3601,12101.0
2023-07-14 14:30:00,106.32,106.47,106.31,106.34,13327.0,102.3601,102.5045,102.3505,102.3794,13327.0
2023-07-14 15:00:00,106.36,106.55,106.2,106.5,17711.0,102.3986,102.5816,102.2446,102.5334,17711.0
2023-07-14 15:30:00,106.52,106.73,106.42,106.72,91781.0,102.5527,102.7549,102.4564,102.7452,91781.0
2023-07-17 09:30:00,106.23,106.37,105.81,106.11,18925.0,102.2735,102.4083,101.8691,102.158,18925.0
2023-07-17 10:00:00,106.16,106.59,106.16,106.4,10859.0,102.2061,102.6201,102.2061,102.4372,10859.0
2023-07-17 10:30:00,106.52,106.55,106.25,106.29,9587.0,102.5527,102.5816,102.2927,102.3313,9587.0
2023-07-17 11:00:00,106.34,106.64,106.22,106.58,10724.0,102.3794,102.6682,102.2639,102.6105,10724.0
2023-07-17 11:30:00,106.58,106.81,106.57,106.81,10210.0,102.6105,102.8319,102.6008,102.8319,10210.0
2023-07-17 12:00:00,106.85,106.85,106.42,106.53,25425.0,102.8704,102.8704,102.4564,102.5623,25425.0
2023-07-17 12:30:00,106.51,106.64,106.46,106.62,7460.0,102.5431,102.6682,102.4949,102.649,7460.0
2023-07-17 13:00:00,106.6,106.6,106.37,106.42,7442.0,102.6297,102.6297,102.4083,102.4564,7442.0
2023-07-17 13:30:00,106.38,106.47,106.26,106.31,8037.0,102.4179,102.5045,102.3024,102.3505,8037.0
2023-07-17 14:00:00,106.33,106.57,106.29,106.5,8646.0,102.3698,102.6008,102.3313,102.5334,8646.0
2023-07-17 14:30:00,106.46,106.66,106.38,106.54,17383.0,102.4949,102.6875,102.4179,102.5719,17383.0
2023-07-17 15:00:00,106.56,106.79,106.53,106.66,16617.0,102.5912,102.8126,102.5623,102.6875,16617.0
2023-07-17 15:30:00,106.65,106.69,106.38,106.39,59723.0,102.6778,102.7164,102.4179,102.4275,59723.0
2023-07-18 09:30:00,106.64,107.43,106.3,107.42,33069.0,102.6682,103.4288,102.3409,103.4192,33069.0
2023-07-18 10:00:00,107.42,107.92,107.4,107.67,24024.0,103.4192,103.9005,103.3999,103.6599,24024.0
2023-07-18 10:30:00,107.65,107.65,107.43,107.48,17215.0,103.6406,103.6406,103.4288,103.4769,17215.0
2023-07-18 11:00:00,107.5,107.79,107.45,107.7,14320.0,103.4962,103.7754,103.448,103.6887,14320.0
2023-07-18 11:30:00,107.69,107.83,107.35,107.75,56114.0,103.6791,103.8139,103.3518,103.7369,56114.0
2023-07-18 12:00:00,107.75,107.75,107.37,107.42,15685.0,103.7369,103.7369,103.371,103.4192,15685.0
2023-07-18 12:30:00,107.38,107.41,107.26,107.32,12276.0,103.3807,103.4095,103.2651,103.3229,12276.0
2023-07-18 13:00:00,107.34,107.44,106.86,106.88,11854.0,103.3421,103.4384,102.88,102.8993,11854.0
2023-07-18 13:30:00,106.86,106.96,106.65,106.94,12606.0,102.88,102.9763,102.6778,102.957,12606.0
2023-07-18 14:00:00,106.95,107.04,106.9,106.99,7976.0,102.9667,103.0533,102.9185,103.0052,7976.0
2023-07-18 14:30:00,107.01,107.07,106.82,106.94,20742.0,103.0244,103.0822,102.8415,102.957,20742.0
2023-07-18 15:00:00,106.95,107.53,106.92,107.37,39557.0,102.9667,103.5251,102.9378,103.371,39557.0
2023-07-18 15:30:00,107.38,107.62,107.29,107.47,81320.0,103.3807,103.6117,103.294,103.4673,81320.0
2023-07-19 09:30:00,107.28,107.71,107.28,107.46,21131.0,103.2844,103.6984,103.2844,103.4577,21131.0
2023-07-19 10:00:00,107.45,107.45,106.88,106.91,9506.0,103.448,103.448,102.8993,102.9282,9506.0
2023-07-19 10:30:00,106.95,106.95,106.45,106.68,11144.0,102.9667,102.9667,102.4853,102.7067,11144.0
2023-07-19 11:00:00,106.65,106.84,106.6,106.82,9710.0,102.6778,102.8608,102.6297,102.8415,9710.0
2023-07-19 11:30:00,106.85,107.03,106.79,106.92,10270.0,102.8704,103.0437,102.8126,102.9378,10270.0
2023-07-19 12:00:00,106.92,107.04,106.69,106.97,11027.0,102.9378,103.0533,102.7164,102.9859,11027.0
2023-07-19 12:30:00,106.95,107.19,106.77,107.16,21904.0,102.9667,103.1977,102.7934,103.1688,21904.0
2023-07-19 13:00:00,107.23,107.3,107.02,107.26,5841.0,103.2362,103.3036,103.0341,103.2651,5841.0
2023-07-19 13:30:00,107.23,107.23,106.99,107.07,5763.0,103.2362,103.2362,103.0052,103.0822,5763.0
2023-07-19 14:00:00,107.1,107.34,106.92,107.28,25172.0,103.1111,103.3421,102.9378,103.2844,25172.0
2023-07-19 14:30:00,107.24,107.51,107.24,107.45,21471.0,103.2459,103.5058,103.2459,103.448,21471.0
2023-07-19 15:00:00,107.46,107.53,107.43,107.49,33819.0,103.4577,103.5251,103.4288,103.4866,33819.0
2023-07-19 15:30:00,107.47,107.71,107.23,107.64,126692.0,103.4673,103.6984,103.2362,103.631,126692.0
2023-07-20 09:30:00,107.14,107.43,106.9,107.04,37439.0,103.1496,103.4288,102.9185,103.0533,37439.0
2023-07-20 10:00:00,107.08,107.16,106.66,106.91,12753.0,103.0918,103.1688,102.6875,102.9282,12753.0
2023-07-20 10:30:00,106.98,107.4,106.89,107.34,38408.0,102.9956,103.3999,102.9089,103.3421,38408.0
2023-07-20 11:00:00,107.24,107.29,107.03,107.11,69536.0,103.2459,103.294,103.0437,103.1207,69536.0
2023-07-20 11:30:00,107.11,107.53,107.1,107.49,25499.0,103.1207,103.5251,103.1111,103.4866,25499.0
2023-07-20 12:00:00,107.46,107.84,107.45,107.68,30197.0,103.4577,103.8235,103.448,103.6695,30197.0
2023-07-20 12:30:00,107.68,107.73,107.48,107.51,22206.0,103.6695,103.7176,103.4769,103.5058,22206.0
2023-07-20 13:00:00,107.48,107.72,107.33,107.7,20396.0,103.4769,103.708,103.3325,103.6887,20396.0
2023-07-20 13:30:00,107.67,107.68,107.18,107.2,10446.0,103.6599,103.6695,103.1881,103.2074,10446.0
2023-07-20 14:00:00,107.16,107.24,106.8,106.8,16397.0,103.1688,103.2459,102.8223,102.8223,16397.0
2023-07-20 14:30:00,106.79,106.9,106.57,106.68,35142.0,102.8126,102.9185,102.6008,102.7067,35142.0
2023-07-20 15:00:00,106.71,106.76,106.49,106.56,29328.0,102.7356,102.7837,102.5238,102.5912,29328.0
2023-07-20 15:30:00,106.56,106.71,106.19,106.59,151687.0,102.5912,102.7356,102.235,102.6201,151687.0
2023-07-21 09:30:00,107.22,107.52,106.77,106.78,34215.0,103.2266,103.5154,102.7934,102.803,34215.0
2023-07-21 10:00:00,106.78,107.02,106.61,106.71,11382.0,102.803,103.0341,102.6393,102.7356,11382.0
2023-07-21 10:30:00,106.7,107.04,106.57,107.02,19389.0,102.726,103.0533,102.6008,103.0341,19389.0
2023-07-21 11:00:00,107.01,107.12,106.84,107.06,14761.0,103.0244,103.1303,102.8608,103.0726,14761.0
2023-07-21 11:30:00,107.07,107.19,106.98,107.19,11765.0,103.0822,103.1977,102.9956,103.1977,11765.0
2023-07-21 12:00:00,107.23,107.23,106.95,106.97,13287.0,103.2362,103.2362,102.9667,102.9859,13287.0
2023-07-21 12:30:00,106.94,106.98,106.55,106.64,53018.0,102.957,102.9956,102.5816,102.6682,53018.0
2023-07-21 13:00:00,106.64,106.77,106.59,106.62,12867.0,102.6682,102.7934,102.6201,102.649,12867.0
2023-07-21 13:30:00,106.62,106.69,106.4,106.43,12427.0,102.649,102.7164,102.4372,102.466,12427.0
2023-07-21 14:00:00,106.4,106.43,106.26,106.3,16418.0,102.4372,102.466,102.3024,102.3409,16418.0
2023-07-21 14:30:00,106.3,106.37,106.16,106.2,23286.0,102.3409,102.4083,102.2061,102.2446,23286.0
2023-07-21 15:00:00,106.18,106.23,106.04,106.21,26991.0,102.2253,102.2735,102.0906,102.2542,26991.0
2023-07-21 15:30:00,106.2,106.25,105.88,105.94,111362.0,102.2446,102.2927,101.9365,101.9943,111362.0
2023-07-24 09:30:00,105.77,106.87,105.77,106.4,21107.0,101.8306,102.8897,101.8306,102.4372,21107.0
2023-07-24 10:00:00,106.4,106.54,106.16,106.42,25468.0,102.4372,102.5719,102.2061,102.4564,25468.0
2023-07-24 10:30:00,106.44,106.59,106.2,106.47,21647.0,102.4757,102.6201,102.2446,102.5045,21647.0
2023-07-24 11:00:00,106.46,106.58,106.32,106.53,11311.0,102.4949,102.6105,102.3601,102.5623,11311.0
2023-07-24 11:30:00,106.58,106.6,106.37,106.46,9879.0,102.6105,102.6297,102.4083,102.4949,9879.0
2023-07-24 12:00:00,106.5,106.54,106.35,106.45,9796.0,102.5334,102.5719,102.389,102.4853,9796.0
2023-07-24 12:30:00,106.5,106.53,106.33,106.45,9251.0,102.5334,102.5623,102.3698,102.4853,9251.0
2023-07-24 13:00:00,106.38,106.38,106.23,106.23,12469.0,102.4179,102.4179,102.2735,102.2735,12469.0
2023-07-24 13:30:00,106.23,106.23,105.9,105.97,8320.0,102.2735,102.2735,101.9558,102.0232,8320.0
2023-07-24 14:00:00,106.06,106.28,106.03,106.03,7191.0,102.1098,102.3216,102.0809,102.0809,7191.0
2023-07-24 14:30:00,106.06,106.06,105.71,105.72,9245.0,102.1098,102.1098,101.7729,101.7825,9245.0
2023-07-24 15:00:00,105.72,105.85,105.68,105.68,10700.0,101.7825,101.9076,101.744,101.744,10700.0
2023-07-24 15:30:00,105.67,105.88,105.64,105.85,78321.0,101.7343,101.9365,101.7055,101.9076,78321.0
2023-07-25 09:30:00,105.76,106.21,105.76,105.91,18095.0,101.821,102.2542,101.821,101.9654,18095.0
2023-07-25 10:00:00,105.95,106.2,105.87,105.92,24142.0,102.0039,102.2446,101.9269,101.975,24142.0
2023-07-25 10:30:00,105.87,106.0,105.77,105.96,11368.0,101.9269,102.0521,101.8306,102.0135,11368.0
2023-07-25 11:00:00,105.87,105.9,105.7,105.89,10503.0,101.9269,101.9558,101.7632,101.9462,10503.0
2023-07-25 11:30:00,105.89,106.02,105.85,106.01,7649.0,101.9462,102.0713,101.9076,102.0617,7649.0
2023-07-25 12:00:00,106.02,106.17,105.98,106.09,9780.0,102.0713,102.2157,102.0328,102.1387,9780.0
2023-07-25 12:30:00,106.11,106.24,106.1,106.21,11409.0,102.158,102.2831,102.1483,102.2542,11409.0
2023-07-25 13:00:00,106.22,106.26,105.92,105.92,8030.0,102.2639,102.3024,101.975,101.975,8030.0
2023-07-25 13:30:00,105.93,105.96,105.82,105.83,8082.0,101.9847,102.0135,101.8788,101.8884,8082.0
2023-07-25 14:00:00,105.81,106.06,105.75,106.05,17444.0,101.8691,102.1098,101.8114,102.1002,17444.0
2023-07-25 14:30:00,106.05,106.33,106.01,106.25,20805.0,102.1002,102.3698,102.0617,102.2927,20805.0
2023-07-25 15:00:00,106.24,106.56,106.24,106.5,24464.0,102.2831,102.5912,102.2831,102.5334,24464.0
2023-07-25 15:30:00,106.5,106.66,106.3,106.5,105486.0,102.5334,102.6875,102.3409,102.5334,105486.0
2023-07-26 09:30:00,106.34,106.54,105.82,106.18,20744.0,102.3794,102.5719,101.8788,102.2253,20744.0
2023-07-26 10:00:00,106.16,106.29,105.9,105.9,16299.0,102.2061,102.3313,101.9558,101.9558,16299.0
2023-07-26 10:30:00,105.93,106.12,105.85,106.05,12353.0,101.9847,102.1676,101.9076,102.1002,12353.0
2023-07-26 11:00:00,106.02,106.05,105.8,105.89,21220.0,102.0713,102.1002,101.8595,101.9462,21220.0
2023-07-26 11:30:00,105.88,105.97,105.81,105.87,11556.0,101.9365,102.0232,101.8691,101.9269,11556.0
2023-07-26 12:00:00,105.88,105.92,105.66,105.67,12120.0,101.9365,101.975,101.7247,101.7343,12120.0
2023-07-26 12:30:00,105.64,105.69,105.5,105.58,12185.0,101.7055,101.7536,101.5707,101.6477,12185.0
2023-07-26 13:00:00,105.6,105.87,105.6,105.78,41850.0,101.667,101.9269,101.667,101.8402,41850.0
2023-07-26 13:30:00,105.8,106.04,105.77,105.88,12283.0,101.8595,102.0906,101.8306,101.9365,12283.0
2023-07-26 14:00:00,105.85,105.9,105.31,105.38,22494.0,101.9076,101.9558,101.3878,101.4551,22494.0
2023-07-26 14:30:00,105.37,105.79,105.35,105.62,20153.0,101.4455,101.8499,101.4263,101.6862,20153.0
2023-07-26 15:00:00,105.64,105.71,105.21,105.52,24716.0,101.7055,101.7729,101.2915,101.5899,24716.0
2023-07-26 15:30:00,105.49,105.63,105.32,105.61,105315.0,101.561,101.6958,101.3974,101.6766,105315.0
2023-07-27 09:30:00,106.26,106.26,105.38,105.51,23068.0,102.3024,102.3024,101.4551,101.5803,23068.0
2023-07-27 10:00:00,105.48,105.53,105.21,105.42,19737.0,101.5514,101.5996,101.2915,101.4937,19737.0
2023-07-27 10:30:00,105.44,105.64,105.22,105.31,30514.0,101.5129,101.7055,101.3011,101.3878,30514.0
2023-07-27 11:00:00,105.34,105.52,105.32,105.42,16859.0,101.4166,101.5899,101.3974,101.4937,16859.0
2023-07-27 11:30:00,105.45,105.68,105.39,105.6,12902.0,101.5225,101.744,101.4648,101.667,12902.0
2023-07-27 12:00:00,105.69,105.84,105.65,105.78,13568.0,101.7536,101.898,101.7151,101.8402,13568.0
2023-07-27 12:30:00,105.81,105.96,105.78,105.95,11798.0,101.8691,102.0135,101.8402,102.0039,11798.0
2023-07-27 13:00:00,105.94,106.13,105.84,106.05,16214.0,101.9943,102.1772,101.898,102.1002,16214.0
2023-07-27 13:30:00,106.01,106.01,105.64,105.73,17352.0,102.0617,102.0617,101.7055,101.7921,17352.0
2023-07-27 14:00:00,105.75,105.78,105.5,105.58,24289.0,101.8114,101.8402,101.5707,101.6477,24289.0
2023-07-27 14:30:00,105.61,105.65,105.49,105.51,17430.0,101.6766,101.7151,101.561,101.5803,17430.0
2023-07-27 15:00:00,105.48,105.69,105.47,105.52,23695.0,101.5514,101.7536,101.5418,101.5899,23695.0
2023-07-27 15:30:00,105.54,105.65,105.1,105.19,109631.0,101.6092,101.7151,101.1856,101.2722,109631.0
2023-07-28 09:30:00,105.91,105.94,105.31,105.31,24361.0,101.9654,101.9943,101.3878,101.3878,24361.0
2023-07-28 10:00:00,105.31,105.5,104.93,105.02,24038.0,101.3878,101.5707,101.0219,101.1086,24038.0
2023-07-28 10:30:00,105.02,105.12,104.81,105.07,28663.0,101.1086,101.2048,100.9064,101.1567,28663.0
2023-07-28 11:00:00,105.12,105.64,105.04,105.56,44796.0,101.2048,101.7055,101.1278,101.6284,44796.0
2023-07-28 11:30:00,105.53,105.55,104.97,105.03,18836.0,101.5996,101.6188,101.0604,101.1182,18836.0
2023-07-28 12:00:00,105.03,105.13,104.68,104.73,45473.0,101.1182,101.2145,100.7812,100.8294,45473.0
2023-07-28 12:30:00,104.72,105.05,104.71,104.88,17462.0,100.8197,101.1374,100.8101,100.9738,17462.0
2023-07-28 13:00:00,104.82,105.05,104.69,104.88,21033.0,100.916,101.1374,100.7908,100.9738,21033.0
2023-07-28 13:30:00,104.86,105.08,104.81,105.04,15787.0,100.9545,101.1663,100.9064,101.1278,15787.0
2023-07-28 14:00:00,105.05,105.16,105.0,105.04,18778.0,101.1374,101.2433,101.0893,101.1278,18778.0
2023-07-28 14:30:00,105.05,105.21,104.87,105.19,30898.0,101.1374,101.2915,100.9641,101.2722,30898.0
2023-07-28 15:00:00,105.2,105.38,105.2,105.26,35182.0,101.2818,101.4551,101.2818,101.3396,35182.0
2023-07-28 15:30:00,105.24,105.3,104.65,104.69,191642.0,101.3204,101.3781,100.7523,100.7908,191642.0
2023-07-31 09:30:00,105.0,105.2,104.58,104.66,24349.0,101.0893,101.2818,100.6849,100.762,24349.0
2023-07-31 10:00:00,104.66,105.2,104.44,105.16,28397.0,100.762,101.2818,100.5502,101.2433,28397.0
2023-07-31 10:30:00,105.17,105.23,104.55,104.66,24492.0,101.253,101.3107,100.6561,100.762,24492.0
2023-07-31 11:00:00,104.68,105.17,104.68,104.93,16696.0,100.7812,101.253,100.7812,101.0219,16696.0
2023-07-31 11:30:00,104.95,105.1,104.78,105.07,22951.0,101.0412,101.1856,100.8775,101.1567,22951.0
2023-07-31 12:00:00,105.09,105.35,105.09,105.34,17467.0,101.1759,101.4263,101.1759,101.4166,17467.0
2023-07-31 12:30:00,105.31,105.32,104.93,105.18,14797.0,101.3878,101.3974,101.0219,101.2626,14797.0
2023-07-31 13:00:00,105.2,105.53,105.19,105.48,13021.0,101.2818,101.5996,101.2722,101.5514,13021.0
2023-07-31 13:30:00,105.49,105.71,105.42,105.5,41499.0,101.561,101.7729,101.4937,101.5707,41499.0
2023-07-31 14:00:00,105.49,105.6,105.38,105.41,21982.0,101.561,101.667,101.4551,101.484,21982.0
2023-07-31 14:30:00,105.42,105.63,105.38,105.59,18417.0,101.4937,101.6958,101.4551,101.6573,18417.0
2023-07-31 15:00:00,105.56,105.69,105.47,105.66,21138.0,101.6284,101.7536,101.5418,101.7247,21138.0
2023-07-31 15:30:00,105.66,105.94,105.51,105.93,139901.0,101.7247,101.9943,101.5803,101.9847,139901.0
2023-08-01 09:30:00,105.46,106.2,105.33,106.19,47922.0,101.5322,102.2446,101.407,102.235,47922.0
2023-08-01 10:00:00,106.19,106.27,105.54,105.63,26287.0,102.235,102.312,101.6092,101.6958,26287.0
2023-08-01 10:30:00,105.57,105.89,105.48,105.56,37712.0,101.6381,101.9462,101.5514,101.6284,37712.0
2023-08-01 11:00:00,105.57,105.73,105.27,105.72,77719.0,101.6381,101.7921,101.3492,101.7825,77719.0
2023-08-01 11:30:00,105.7,106.01,105.66,105.79,28542.0,101.7632,102.0617,101.7247,101.8499,28542.0
2023-08-01 12:00:00,105.78,105.95,105.59,105.74,23488.0,101.8402,102.0039,101.6573,101.8017,23488.0
2023-08-01 12:30:00,105.65,105.89,105.56,105.81,23348.0,101.7151,101.9462,101.6284,101.8691,23348.0
2023-08-01 13:00:00,105.83,106.21,105.78,106.12,24085.0,101.8884,102.2542,101.8402,102.1676,24085.0
2023-08-01 13:30:00,106.13,106.34,106.07,106.34,21917.0,102.1772,102.3794,102.1194,102.3794,21917.0
2023-08-01 14:00:00,106.35,106.37,106.17,106.3,22878.0,102.389,102.4083,102.2157,102.3409,22878.0
2023-08-01 14:30:00,106.32,106.38,106.24,106.31,28922.0,102.3601,102.4179,102.2831,102.3505,28922.0
2023-08-01 15:00:00,106.31,106.46,106.23,106.41,40161.0,102.3505,102.4949,102.2735,102.4468,40161.0
2023-08-01 15:30:00,106.43,106.54,106.26,106.35,180873.0,102.466,102.5719,102.3024,102.389,180873.0
2023-08-02 09:30:00,105.53,105.53,103.85,104.52,104740.0,101.5996,101.5996,99.9821,100.6272,104740.0
2023-08-02 10:00:00,104.57,105.81,104.41,105.7,50430.0,100.6753,101.8691,100.5213,101.7632,50430.0
2023-08-02 10:30:00,105.7,107.63,105.64,107.41,154700.0,101.7632,103.6213,101.7055,103.4095,154700.0
2023-08-02 11:00:00,107.36,108.14,107.26,107.28,62322.0,103.3614,104.1123,103.2651,103.2844,62322.0
2023-08-02 11:30:00,107.29,107.56,106.77,107.5,32250.0,103.294,103.554,102.7934,103.4962,32250.0
2023-08-02 12:00:00,107.52,108.45,107.51,108.23,56252.0,103.5154,104.4108,103.5058,104.199,56252.0
2023-08-02 12:30:00,108.25,108.46,108.0,108.41,40624.0,104.2183,104.4204,103.9776,104.3723,40624.0
2023-08-02 13:00:00,108.44,108.48,108.09,108.22,21531.0,104.4012,104.4397,104.0642,104.1894,21531.0
2023-08-02 13:30:00,108.24,108.46,108.11,108.29,28484.0,104.2086,104.4204,104.0835,104.2568,28484.0
2023-08-02 14:00:00,108.32,108.39,108.08,108.18,35200.0,104.2856,104.353,104.0546,104.1509,35200.0
2023-08-02 14:30:00,108.18,108.39,107.85,107.96,32192.0,104.1509,104.353,103.8332,103.9391,32192.0
2023-08-02 15:00:00,108.02,108.21,107.75,107.82,47306.0,103.9968,104.1797,103.7369,103.8043,47306.0
2023-08-02 15:30:00,107.82,108.16,107.69,107.72,193084.0,103.8043,104.1316,103.6791,103.708,193084.0
2023-08-03 09:30:00,106.97,108.03,106.75,107.98,70016.0,102.9859,104.0064,102.7741,103.9583,70016.0
2023-08-03 10:00:00,107.97,108.23,107.83,107.98,56986.0,103.9487,104.199,103.8139,103.9583,56986.0
2023-08-03 10:30:00,107.95,108.21,107.92,108.14,29706.0,103.9294,104.1797,103.9005,104.1123,29706.0
2023-08-03 11:00:00,108.06,108.56,107.99,108.4,27656.0,104.0353,104.5167,103.9679,104.3627,27656.0
2023-08-03 11:30:00,108.39,108.49,108.09,108.44,36619.0,104.353,104.4493,104.0642,104.4012,36619.0
2023-08-03 12:00:00,108.44,108.53,108.23,108.37,21262.0,104.4012,104.4878,104.199,104.3338,21262.0
2023-08-03 12:30:00,108.37,108.37,107.8,107.8,43597.0,104.3338,104.3338,103.785,103.785,43597.0
2023-08-03 13:00:00,107.81,108.14,107.81,108.01,18292.0,103.7946,104.1123,103.7946,103.9872,18292.0
2023-08-03 13:30:00,108.01,108.08,107.76,107.98,43467.0,103.9872,104.0546,103.7465,103.9583,43467.0
2023-08-03 14:00:00,107.98,108.02,107.84,107.88,34649.0,103.9583,103.9968,103.8235,103.862,34649.0
2023-08-03 14:30:00,107.84,107.84,107.19,107.2,18540.0,103.8235,103.8235,103.1977,103.2074,18540.0
2023-08-03 15:00:00,107.17,107.2,106.7,106.82,31220.0,103.1785,103.2074,102.726,102.8415,31220.0
2023-08-03 15:30:00,106.83,106.86,106.28,106.31,134051.0,102.8511,102.88,102.3216,102.3505,134051.0
2023-08-04 09:30:00,106.18,106.56,105.93,106.04,17998.0,102.2253,102.5912,101.9847,102.0906,17998.0
2023-08-04 10:00:00,106.08,106.47,105.68,106.46,9117.0,102.1291,102.5045,101.744,102.4949,9117.0
2023-08-04 10:30:00,106.49,107.32,106.46,107.3,14831.0,102.5238,103.3229,102.4949,103.3036,14831.0
2023-08-04 11:00:00,107.27,107.46,107.21,107.33,16894.0,103.2748,103.4577,103.217,103.3325,16894.0
2023-08-04 11:30:00,107.24,107.24,106.92,107.09,21521.0,103.2459,103.2459,102.9378,103.1015,21521.0
2023-08-04 12:00:00,107.07,107.6,107.07,107.6,9330.0,103.0822,103.5925,103.0822,103.5925,9330.0
2023-08-04 12:30:00,107.61,107.62,107.3,107.34,16063.0,103.6021,103.6117,103.3036,103.3421,16063.0
2023-08-04 13:00:00,107.36,107.39,107.24,107.33,9523.0,103.3614,103.3903,103.2459,103.3325,9523.0
2023-08-04 13:30:00,107.29,107.4,107.11,107.16,6613.0,103.294,103.3999,103.1207,103.1688,6613.0
2023-08-04 14:00:00,107.06,107.08,106.21,106.21,16219.0,103.0726,103.0918,102.2542,102.2542,16219.0
2023-08-04 14:30:00,106.22,106.52,106.22,106.24,15601.0,102.2639,102.5527,102.2639,102.2831,15601.0
2023-08-04 15:00:00,106.23,106.4,106.12,106.29,18083.0,102.2735,102.4372,102.1676,102.3313,18083.0
2023-08-04 15:30:00,106.3,106.31,105.97,106.15,84421.0,102.3409,102.3505,102.0232,102.1965,84421.0
2023-08-07 09:30:00,106.7,106.81,106.25,106.32,14573.0,102.726,102.8319,102.2927,102.3601,14573.0
2023-08-07 10:00:00,106.32,106.41,106.13,106.32,11208.0,102.3601,102.4468,102.1772,102.3601,11208.0
2023-08-07 10:30:00,106.28,106.38,106.19,106.23,8822.0,102.3216,102.4179,102.235,102.2735,8822.0
2023-08-07 11:00:00,106.21,106.35,106.16,106.17,13068.0,102.2542,102.389,102.2061,102.2157,13068.0
2023-08-07 11:30:00,106.23,106.25,105.96,106.09,8552.0,102.2735,102.2927,102.0135,102.1387,8552.0
2023-08-07 12:00:00,106.06,106.15,105.99,106.1,9096.0,102.1098,102.1965,102.0424,102.1483,9096.0
2023-08-07 12:30:00,106.07,106.17,105.99,106.17,8497.0,102.1194,102.2157,102.0424,102.2157,8497.0
2023-08-07 13:00:00,106.19,106.25,106.03,106.03,7540.0,102.235,102.2927,102.0809,102.0809,7540.0
2023-08-07 13:30:00,106.01,106.19,105.98,106.19,11156.0,102.0617,102.235,102.0328,102.235,11156.0
2023-08-07 14:00:00,106.21,106.25,106.03,106.08,11295.0,102.2542,102.2927,102.0809,102.1291,11295.0
2023-08-07 14:30:00,106.1,106.22,106.1,106.16,13188.0,102.1483,102.2639,102.1483,102.2061,13188.0
2023-08-07 15:00:00,106.14,106.16,105.91,105.99,33332.0,102.1868,102.2061,101.9654,102.0424,33332.0
2023-08-07 15:30:00,105.99,106.15,105.97,106.12,105251.0,102.0424,102.1965,102.0232,102.1676,105251.0
2023-08-08 09:30:00,106.01,106.39,105.86,106.06,32779.0,102.0617,102.4275,101.9173,102.1098,32779.0
2023-08-08 10:00:00,106.03,106.05,105.76,105.93,34047.0,102.0809,102.1002,101.821,101.9847,34047.0
2023-08-08 10:30:00,105.93,105.93,105.32,105.51,26215.0,101.9847,101.9847,101.3974,101.5803,26215.0
2023-08-08 11:00:00,105.42,105.42,104.76,104.93,15231.0,101.4937,101.4937,100.8582,101.0219,15231.0
2023-08-08 11:30:00,104.92,104.96,104.63,104.65,15447.0,101.0123,101.0508,100.7331,100.7523,15447.0
2023-08-08 12:00:00,104.62,105.2,104.57,105.18,12252.0,100.7235,101.2818,100.6753,101.2626,12252.0
2023-08-08 12:30:00,105.21,105.22,104.96,105.04,8897.0,101.2915,101.3011,101.0508,101.1278,8897.0
2023-08-08 13:00:00,105.06,105.25,105.0,105.15,10555.0,101.1471,101.33,101.0893,101.2337,10555.0
2023-08-08 13:30:00,105.17,105.24,105.04,105.04,14878.0,101.253,101.3204,101.1278,101.1278,14878.0
2023-08-08 14:00:00,105.0,105.02,104.66,104.74,17578.0,101.0893,101.1086,100.762,100.839,17578.0
2023-08-08 14:30:00,104.74,104.79,104.52,104.77,17001.0,100.839,100.8871,100.6272,100.8679,17001.0
2023-08-08 15:00:00,104.77,104.97,104.68,104.95,22174.0,100.8679,101.0604,100.7812,101.0412,22174.0
2023-08-08 15:30:00,104.96,105.12,104.89,104.91,98569.0,101.0508,101.2048,100.9834,101.0027,98569.0
2023-08-09 09:30:00,104.76,105.0,104.2,104.44,19008.0,100.8582,101.0893,100.3191,100.5502,19008.0
2023-08-09 10:00:00,104.44,104.87,104.44,104.72,12722.0,100.5502,100.9641,100.5502,100.8197,12722.0
2023-08-09 10:30:00,104.7,104.74,104.23,104.44,10797.0,100.8005,100.839,100.348,100.5502,10797.0
2023-08-09 11:00:00,104.5,104.52,104.05,104.05,9558.0,100.6079,100.6272,100.1747,100.1747,9558.0
2023-08-09 11:30:00,104.02,104.17,103.64,103.81,24154.0,100.1458,100.2902,99.78,99.9436,24154.0
2023-08-09 12:00:00,103.79,104.23,103.79,104.16,9705.0,99.9244,100.348,99.9244,100.2806,9705.0
2023-08-09 12:30:00,104.16,104.33,104.16,104.17,17426.0,100.2806,100.4443,100.2806,100.2902,17426.0
2023-08-09 13:00:00,104.17,104.45,104.08,104.37,17619.0,100.2902,100.5598,100.2036,100.4828,17619.0
2023-08-09 13:30:00,104.41,104.57,104.4,104.47,8900.0,100.5213,100.6753,100.5116,100.579,8900.0
2023-08-09 14:00:00,104.48,104.79,104.47,104.79,6397.0,100.5887,100.8871,100.579,100.8871,6397.0
2023-08-09 14:30:00,104.86,105.06,104.81,104.92,19163.0,100.9545,101.1471,100.9064,101.0123,19163.0
2023-08-09 15:00:00,104.89,105.14,104.87,105.03,18713.0,100.9834,101.2241,100.9641,101.1182,18713.0
2023-08-09 15:30:00,105.06,105.06,104.44,104.49,55992.0,101.1471,101.1471,100.5502,100.5983,55992.0
2023-08-10 09:30:00,104.86,105.31,104.79,105.12,14877.0,100.9545,101.3878,100.8871,101.2048,14877.0
2023-08-10 10:00:00,105.2,105.2,104.67,104.7,5153.0,101.2818,101.2818,100.7716,100.8005,5153.0
2023-08-10 10:30:00,104.69,104.79,104.24,104.44,6317.0,100.7908,100.8871,100.3576,100.5502,6317.0
2023-08-10 11:00:00,104.4,104.45,104.1,104.26,11683.0,100.5116,100.5598,100.2228,100.3769,11683.0
2023-08-10 11:30:00,104.38,104.38,103.67,103.7,9990.0,100.4924,100.4924,99.8088,99.8377,9990.0
2023-08-10 12:00:00,103.68,103.77,103.52,103.67,9300.0,99.8185,99.9051,99.6644,99.8088,9300.0
2023-08-10 12:30:00,103.61,103.74,103.38,103.38,9175.0,99.7511,99.8762,99.5296,99.5296,9175.0
2023-08-10 13:00:00,103.4,103.7,103.4,103.55,6442.0,99.5489,99.8377,99.5489,99.6933,6442.0
2023-08-10 13:30:00,103.53,103.55,103.26,103.4,8318.0,99.674,99.6933,99.4141,99.5489,8318.0
2023-08-10 14:00:00,103.36,103.73,103.36,103.64,9521.0,99.5104,99.8666,99.5104,99.78,9521.0
2023-08-10 14:30:00,103.65,103.94,103.51,103.9,8529.0,99.7896,100.0688,99.6548,100.0303,8529.0
2023-08-10 15:00:00,103.89,103.89,103.7,103.74,9982.0,100.0206,100.0206,99.8377,99.8762,9982.0
2023-08-10 15:30:00,103.72,103.82,103.51,103.79,54733.0,99.857,99.9532,99.6548,99.9244,54733.0
2023-08-11 09:30:00,103.38,103.78,103.23,103.54,12392.0,99.5296,99.9147,99.3852,99.6837,12392.0
2023-08-11 10:00:00,103.67,103.73,103.36,103.37,7147.0,99.8088,99.8666,99.5104,99.52,7147.0
2023-08-11 10:30:00,103.39,103.63,103.2,103.2,6692.0,99.5393,99.7703,99.3563,99.3563,6692.0
2023-08-11 11:00:00,103.18,103.32,102.98,103.15,9763.0,99.3371,99.4719,99.1445,99.3082,9763.0
2023-08-11 11:30:00,103.08,103.37,103.06,103.31,4291.0,99.2408,99.52,99.2216,99.4622,4291.0
2023-08-11 12:00:00,103.4,103.46,103.08,103.11,5682.0,99.5489,99.6067,99.2408,99.2697,5682.0
2023-08-11 12:30:00,103.14,103.2,103.03,103.11,5712.0,99.2986,99.3563,99.1927,99.2697,5712.0
2023-08-11 13:00:00,103.12,103.25,103.03,103.2,6698.0,99.2793,99.4045,99.1927,99.3563,6698.0
2023-08-11 13:30:00,103.2,103.2,102.95,103.05,6833.0,99.3563,99.3563,99.1157,99.2119,6833.0
2023-08-11 14:00:00,103.09,103.25,103.05,103.22,7829.0,99.2504,99.4045,99.2119,99.3756,7829.0
2023-08-11 14:30:00,103.24,103.41,103.24,103.36,10852.0,99.3948,99.5585,99.3948,99.5104,10852.0
2023-08-11 15:00:00,103.32,103.38,103.2,103.27,16308.0,99.4719,99.5296,99.3563,99.4237,16308.0
2023-08-11 15:30:00,103.26,103.54,103.11,103.5,90835.0,99.4141,99.6837,99.2697,99.6452,90835.0
2023-08-14 09:30:00,103.12,103.4,103.12,103.4,8151.0,99.2793,99.5489,99.2793,99.5489,8151.0
2023-08-14 10:00:00,103.5,103.68,103.35,103.48,11151.0,99.6452,99.8185,99.5008,99.6259,11151.0
2023-08-14 10:30:00,103.57,103.7,103.55,103.61,8690.0,99.7126,99.8377,99.6933,99.7511,8690.0
2023-08-14 11:00:00,103.62,103.94,103.51,103.94,11688.0,99.7607,100.0688,99.6548,100.0688,11688.0
2023-08-14 11:30:00,103.94,104.18,103.94,104.18,12527.0,100.0688,100.2998,100.0688,100.2998,12527.0
2023-08-14 12:00:00,104.17,104.23,103.85,103.88,13853.0,100.2902,100.348,99.9821,100.011,13853.0
2023-08-14 12:30:00,103.86,104.17,103.86,104.06,13723.0,99.9918,100.2902,99.9918,100.1843,13723.0
2023-08-14 13:00:00,104.03,104.07,103.82,103.82,5762.0,100.1554,100.1939,99.9532,99.9532,5762.0
2023-08-14 13:30:00,103.78,103.84,103.74,103.81,4752.0,99.9147,99.9725,99.8762,99.9436,4752.0
2023-08-14 14:00:00,103.8,103.84,103.65,103.68,7470.0,99.934,99.9725,99.7896,99.8185,7470.0
2023-08-14 14:30:00,103.65,103.78,103.59,103.76,6869.0,99.7896,99.9147,99.7318,99.8955,6869.0
2023-08-14 15:00:00,103.78,103.79,103.65,103.7,13088.0,99.9147,99.9244,99.7896,99.8377,13088.0
2023-08-14 15:30:00,103.69,104.02,103.65,104.02,73664.0,99.8281,100.1458,99.7896,100.1458,73664.0
2023-08-15 09:30:00,103.4,103.54,103.04,103.04,7556.0,99.5489,99.6837,99.2023,99.2023,7556.0
2023-08-15 10:00:00,103.04,103.04,102.64,102.66,15008.0,99.2023,99.2023,98.8172,98.8365,15008.0
2023-08-15 10:30:00,102.63,102.73,102.45,102.69,8388.0,98.8076,98.9038,98.6343,98.8653,8388.0
2023-08-15 11:00:00,102.71,102.86,102.51,102.69,16826.0,98.8846,99.029,98.692,98.8653,16826.0
2023-08-15 11:30:00,102.7,102.85,102.56,102.85,11158.0,98.875,99.0194,98.7402,99.0194,11158.0
2023-08-15 12:00:00,102.82,102.84,102.54,102.67,13374.0,98.9905,99.0097,98.7209,98.8461,13374.0
2023-08-15 12:30:00,102.64,102.64,102.4,102.42,9645.0,98.8172,98.8172,98.5861,98.6054,9645.0
2023-08-15 13:00:00,102.4,102.67,102.37,102.65,11432.0,98.5861,98.8461,98.5573,98.8268,11432.0
2023-08-15 13:30:00,102.66,103.04,102.53,102.97,13833.0,98.8365,99.2023,98.7113,99.1349,13833.0
2023-08-15 14:00:00,102.94,103.14,102.94,103.13,13836.0,99.106,99.2986,99.106,99.2889,13836.0
2023-08-15 14:30:00,103.12,103.38,103.11,103.23,14481.0,99.2793,99.5296,99.2697,99.3852,14481.0
2023-08-15 15:00:00,103.22,103.44,103.2,103.26,19668.0,99.3756,99.5874,99.3563,99.4141,19668.0
2023-08-15 15:30:00,103.25,103.26,102.97,102.98,67381.0,99.4045,99.4141,99.1349,99.1445,67381.0
2023-08-16 09:30:00,102.86,103.63,102.54,103.22,10556.0,99.029,99.7703,98.7209,99.3756,10556.0
2023-08-16 10:00:00,103.19,103.23,103.03,103.19,6462.0,99.3467,99.3852,99.1927,99.3467,6462.0
2023-08-16 10:30:00,103.18,103.35,103.09,103.34,9683.0,99.3371,99.5008,99.2504,99.4911,9683.0
2023-08-16 11:00:00,103.34,103.35,103.03,103.09,7694.0,99.4911,99.5008,99.1927,99.2504,7694.0
2023-08-16 11:30:00,103.12,103.12,102.91,102.97,4472.0,99.2793,99.2793,99.0771,99.1349,4472.0
2023-08-16 12:00:00,102.97,103.08,102.79,102.93,7939.0,99.1349,99.2408,98.9616,99.0964,7939.0
2023-08-16 12:30:00,102.92,103.08,102.87,103.06,8226.0,99.0868,99.2408,99.0386,99.2216,8226.0
2023-08-16 13:00:00,103.06,103.16,102.95,102.96,12906.0,99.2216,99.3178,99.1157,99.1253,12906.0
2023-08-16 13:30:00,102.93,103.35,102.91,103.28,6495.0,99.0964,99.5008,99.0771,99.4334,6495.0
2023-08-16 14:00:00,103.24,103.24,102.87,103.18,6951.0,99.3948,99.3948,99.0386,99.3371,6951.0
2023-08-16 14:30:00,103.2,103.25,103.02,103.08,6791.0,99.3563,99.4045,99.183,99.2408,6791.0
2023-08-16 15:00:00,103.06,103.06,102.61,102.64,7664.0,99.2216,99.2216,98.7883,98.8172,7664.0
2023-08-16 15:30:00,102.66,102.72,102.3,102.34,50745.0,98.8365,98.8942,98.4899,98.5284,50745.0
2023-08-17 09:30:00,102.5,103.18,102.5,102.79,14051.0,98.6824,99.3371,98.6824,98.9616,14051.0
2023-08-17 10:00:00,102.88,103.24,102.83,103.18,11307.0,99.0483,99.3948,99.0001,99.3371,11307.0
2023-08-17 10:30:00,103.14,103.21,102.84,102.91,18328.0,99.2986,99.366,99.0097,99.0771,18328.0
2023-08-17 11:00:00,102.89,102.91,102.49,102.49,8476.0,99.0579,99.0771,98.6728,98.6728,8476.0
2023-08-17 11:30:00,102.49,102.65,102.4,102.51,10876.0,98.6728,98.8268,98.5861,98.692,10876.0
2023-08-17 12:00:00,102.53,102.57,102.28,102.41,10607.0,98.7113,98.7498,98.4706,98.5958,10607.0
2023-08-17 12:30:00,102.36,102.46,102.3,102.37,6020.0,98.5476,98.6439,98.4899,98.5573,6020.0
2023-08-17 13:00:00,102.4,102.42,102.16,102.18,8265.0,98.5861,98.6054,98.3551,98.3743,8265.0
2023-08-17 13:30:00,102.22,102.45,102.12,102.41,30670.0,98.4128,98.6343,98.3166,98.5958,30670.0
2023-08-17 14:00:00,102.4,102.4,102.03,102.03,16894.0,98.5861,98.5861,98.2299,98.2299,16894.0
2023-08-17 14:30:00,102.03,102.06,101.67,101.73,21290.0,98.2299,98.2588,97.8833,97.9411,21290.0
2023-08-17 15:00:00,101.69,101.84,101.43,101.82,24368.0,97.9026,98.047,97.6523,98.0277,24368.0
2023-08-17 15:30:00,101.82,101.97,101.66,101.76,91209.0,98.0277,98.1721,97.8737,97.97,91209.0
2023-08-18 09:30:00,101.01,101.9,100.71,101.47,35758.0,97.2479,98.1048,96.9591,97.6908,35758.0
2023-08-18 10:00:00,101.54,101.75,101.38,101.41,9881.0,97.7582,97.9603,97.6041,97.633,9881.0
2023-08-18 10:30:00,101.46,101.69,101.31,101.67,23453.0,97.6811,97.9026,97.5367,97.8833,23453.0
2023-08-18 11:00:00,101.75,101.77,101.47,101.47,10388.0,97.9603,97.9796,97.6908,97.6908,10388.0
2023-08-18 11:30:00,101.53,101.86,101.28,101.79,13435.0,97.7485,98.0662,97.5078,97.9989,13435.0
2023-08-18 12:00:00,101.8,101.81,101.5,101.57,11280.0,98.0085,98.0181,97.7197,97.787,11280.0
2023-08-18 12:30:00,101.53,101.72,101.5,101.6,6938.0,97.7485,97.9315,97.7197,97.8159,6938.0
2023-08-18 13:00:00,101.62,101.66,101.3,101.39,10211.0,97.8352,97.8737,97.5271,97.6138,10211.0
2023-08-18 13:30:00,101.38,101.56,101.26,101.48,11863.0,97.6041,97.7774,97.4886,97.7004,11863.0
2023-08-18 14:00:00,101.5,101.59,101.37,101.51,13872.0,97.7197,97.8063,97.5945,97.7293,13872.0
2023-08-18 14:30:00,101.53,101.74,101.52,101.62,15201.0,97.7485,97.9507,97.7389,97.8352,15201.0
2023-08-18 15:00:00,101.61,101.64,101.44,101.64,12159.0,97.8256,97.8544,97.6619,97.8544,12159.0
2023-08-18 15:30:00,101.6,101.8,101.42,101.59,62892.0,97.8159,98.0085,97.6426,97.8063,62892.0
2023-08-21 09:30:00,101.62,102.05,101.56,102.05,12646.0,97.8352,98.2492,97.7774,98.2492,12646.0
2023-08-21 10:00:00,102.11,102.11,101.59,101.68,11419.0,98.3069,98.3069,97.8063,97.893,11419.0
2023-08-21 10:30:00,101.59,101.65,101.51,101.61,3071.0,97.8063,97.8641,97.7293,97.8256,3071.0
2023-08-21 11:00:00,101.64,101.72,101.5,101.58,14264.0,97.8544,97.9315,97.7197,97.7967,14264.0
2023-08-21 11:30:00,101.6,101.69,101.35,101.39,8988.0,97.8159,97.9026,97.5752,97.6138,8988.0
2023-08-21 12:00:00,101.4,101.59,101.29,101.56,8373.0,97.6234,97.8063,97.5175,97.7774,8373.0
2023-08-21 12:30:00,101.53,101.8,101.51,101.78,12449.0,97.7485,98.0085,97.7293,97.9892,12449.0
2023-08-21 13:00:00,101.78,101.83,101.71,101.78,8738.0,97.9892,98.0374,97.9218,97.9892,8738.0
2023-08-21 13:30:00,101.76,101.78,101.68,101.68,7184.0,97.97,97.9892,97.893,97.893,7184.0
2023-08-21 14:00:00,101.69,101.85,101.66,101.73,12073.0,97.9026,98.0566,97.8737,97.9411,12073.0
2023-08-21 14:30:00,101.73,101.94,101.62,101.86,12366.0,97.9411,98.1433,97.8352,98.0662,12366.0
2023-08-21 15:00:00,101.89,101.99,101.89,101.89,12643.0,98.0951,98.1914,98.0951,98.0951,12643.0
2023-08-21 15:30:00,101.89,102.06,101.68,101.72,87128.0,98.0951,98.2588,97.893,97.9315,87128.0
2023-08-22 09:30:00,101.9,102.27,101.6,101.66,15619.0,98.1048,98.461,97.8159,97.8737,15619.0
2023-08-22 10:00:00,101.64,102.18,101.64,102.17,10365.0,97.8544,98.3743,97.8544,98.3647,10365.0
2023-08-22 10:30:00,102.2,102.62,101.98,102.54,24072.0,98.3936,98.7979,98.1818,98.7209,24072.0
2023-08-22 11:00:00,102.52,102.9,102.48,102.79,15511.0,98.7017,99.0675,98.6632,98.9616,15511.0
2023-08-22 11:30:00,102.75,102.79,102.47,102.59,9793.0,98.9231,98.9616,98.6535,98.7691,9793.0
2023-08-22 12:00:00,102.59,102.93,102.55,102.93,9851.0,98.7691,99.0964,98.7305,99.0964,9851.0
2023-08-22 12:30:00,102.91,103.14,102.89,102.96,16826.0,99.0771,99.2986,99.0579,99.1253,16826.0
2023-08-22 13:00:00,102.95,102.98,102.68,102.77,8839.0,99.1157,99.1445,98.8557,98.9424,8839.0
2023-08-22 13:30:00,102.82,102.87,102.62,102.73,9666.0,98.9905,99.0386,98.7979,98.9038,9666.0
2023-08-22 14:00:00,102.69,102.77,102.59,102.68,8505.0,98.8653,98.9424,98.7691,98.8557,8505.0
2023-08-22 14:30:00,102.68,102.77,102.64,102.68,10124.0,98.8557,98.9424,98.8172,98.8557,10124.0
2023-08-22 15:00:00,102.68,102.9,102.66,102.8,20298.0,98.8557,99.0675,98.8365,98.9712,20298.0
2023-08-22 15:30:00,102.82,102.83,102.57,102.67,59357.0,98.9905,99.0001,98.7498,98.8461,59357.0
2023-08-23 09:30:00,103.03,104.1,102.87,104.09,26553.0,99.1927,100.2228,99.0386,100.2132,26553.0
2023-08-23 10:00:00,104.11,104.32,103.65,103.77,28109.0,100.2324,100.4346,99.7896,99.9051,28109.0
2023-08-23 10:30:00,103.75,103.88,103.5,103.88,12473.0,99.8859,100.011,99.6452,100.011,12473.0
2023-08-23 11:00:00,103.84,103.9,103.62,103.89,10233.0,99.9725,100.0303,99.7607,100.0206,10233.0
2023-08-23 11:30:00,103.91,103.96,103.74,103.88,19487.0,100.0399,100.088,99.8762,100.011,19487.0
2023-08-23 12:00:00,103.85,104.02,103.67,103.76,5872.0,99.9821,100.1458,99.8088,99.8955,5872.0
2023-08-23 12:30:00,103.76,103.96,103.7,103.94,7229.0,99.8955,100.088,99.8377,100.0688,7229.0
2023-08-23 13:00:00,103.94,104.08,103.72,103.77,66697.0,100.0688,100.2036,99.857,99.9051,66697.0
2023-08-23 13:30:00,103.83,103.85,103.55,103.65,11031.0,99.9629,99.9821,99.6933,99.7896,11031.0
2023-08-23 14:00:00,103.64,103.66,103.51,103.65,12331.0,99.78,99.7992,99.6548,99.7896,12331.0
2023-08-23 14:30:00,103.64,103.69,103.38,103.4,19337.0,99.78,99.8281,99.5296,99.5489,19337.0
2023-08-23 15:00:00,103.4,103.51,103.3,103.49,32220.0,99.5489,99.6548,99.4526,99.6355,32220.0
2023-08-23 15:30:00,103.51,103.6,103.25,103.35,113810.0,99.6548,99.7414,99.4045,99.5008,113810.0
2023-08-24 09:30:00,103.3,103.9,103.1,103.9,13083.0,99.4526,100.0303,99.2601,100.0303,13083.0
2023-08-24 10:00:00,104.02,104.04,103.4,103.4,10042.0,100.1458,100.1651,99.5489,99.5489,10042.0
2023-08-24 10:30:00,103.36,103.56,103.24,103.34,9646.0,99.5104,99.7029,99.3948,99.4911,9646.0
2023-08-24 11:00:00,103.34,103.57,103.28,103.48,12990.0,99.4911,99.7126,99.4334,99.6259,12990.0
2023-08-24 11:30:00,103.51,103.51,103.17,103.2,12504.0,99.6548,99.6548,99.3275,99.3563,12504.0
2023-08-24 12:00:00,103.2,103.3,103.07,103.11,7081.0,99.3563,99.4526,99.2312,99.2697,7081.0
2023-08-24 12:30:00,103.11,103.42,103.1,103.13,13069.0,99.2697,99.5681,99.2601,99.2889,13069.0
2023-08-24 13:00:00,103.13,103.13,102.88,102.92,13429.0,99.2889,99.2889,99.0483,99.0868,13429.0
2023-08-24 13:30:00,102.89,102.97,102.7,102.81,9509.0,99.0579,99.1349,98.875,98.9809,9509.0
2023-08-24 14:00:00,102.84,102.96,102.72,102.91,8756.0,99.0097,99.1253,98.8942,99.0771,8756.0
2023-08-24 14:30:00,102.93,102.97,102.79,102.95,12809.0,99.0964,99.1349,98.9616,99.1157,12809.0
2023-08-24 15:00:00,102.95,102.98,102.78,102.86,15537.0,99.1157,99.1445,98.952,99.029,15537.0
2023-08-24 15:30:00,102.84,102.92,102.31,102.31,70793.0,99.0097,99.0868,98.4995,98.4995,70793.0
2023-08-25 09:30:00,102.58,103.03,102.53,102.74,17861.0,98.7594,99.1927,98.7113,98.9135,17861.0
2023-08-25 10:00:00,102.75,103.08,102.5,102.6,9982.0,98.9231,99.2408,98.6824,98.7787,9982.0
2023-08-25 10:30:00,102.49,102.66,102.28,102.37,13179.0,98.6728,98.8365,98.4706,98.5573,13179.0
2023-08-25 11:00:00,102.34,102.78,102.19,102.78,7101.0,98.5284,98.952,98.384,98.952,7101.0
2023-08-25 11:30:00,102.93,103.01,102.63,102.63,11100.0,99.0964,99.1734,98.8076,98.8076,11100.0
2023-08-25 12:00:00,102.72,103.23,102.71,103.22,5398.0,98.8942,99.3852,98.8846,99.3756,5398.0
2023-08-25 12:30:00,103.23,103.31,103.1,103.31,12339.0,99.3852,99.4622,99.2601,99.4622,12339.0
2023-08-25 13:00:00,103.33,103.53,103.09,103.12,11325.0,99.4815,99.674,99.2504,99.2793,11325.0
2023-08-25 13:30:00,103.1,103.43,103.08,103.43,6305.0,99.2601,99.5778,99.2408,99.5778,6305.0
2023-08-25 14:00:00,103.38,103.6,103.33,103.56,8307.0,99.5296,99.7414,99.4815,99.7029,8307.0
2023-08-25 14:30:00,103.59,103.76,103.55,103.72,9706.0,99.7318,99.8955,99.6933,99.857,9706.0
2023-08-25 15:00:00,103.73,103.83,103.63,103.8,9644.0,99.8666,99.9629,99.7703,99.934,9644.0
2023-08-25 15:30:00,103.81,103.81,103.31,103.36,60826.0,99.9436,99.9436,99.4622,99.5104,60826.0
2023-08-28 09:30:00,103.63,104.99,103.63,104.65,24757.0,99.7703,101.0797,99.7703,100.7523,24757.0
2023-08-28 10:00:00,104.65,105.0,104.6,104.91,18155.0,100.7523,101.0893,100.7042,101.0027,18155.0
2023-08-28 10:30:00,104.97,104.97,104.61,104.81,16237.0,101.0604,101.0604,100.7138,100.9064,16237.0
2023-08-28 11:00:00,104.84,104.84,104.4,104.45,5052.0,100.9353,100.9353,100.5116,100.5598,5052.0
2023-08-28 11:30:00,104.41,104.5,104.22,104.5,8244.0,100.5213,100.6079,100.3383,100.6079,8244.0
2023-08-28 12:00:00,104.5,104.62,104.42,104.62,6615.0,100.6079,100.7235,100.5309,100.7235,6615.0
2023-08-28 12:30:00,104.57,104.8,104.5,104.8,6858.0,100.6753,100.8967,100.6079,100.8967,6858.0
2023-08-28 13:00:00,104.86,105.07,104.86,104.92,9011.0,100.9545,101.1567,100.9545,101.0123,9011.0
2023-08-28 13:30:00,104.97,104.99,104.48,104.51,12780.0,101.0604,101.0797,100.5887,100.6175,12780.0
2023-08-28 14:00:00,104.52,104.63,104.48,104.56,10892.0,100.6272,100.7331,100.5887,100.6657,10892.0
2023-08-28 14:30:00,104.56,104.68,104.47,104.61,10239.0,100.6657,100.7812,100.579,100.7138,10239.0
2023-08-28 15:00:00,104.62,104.75,104.53,104.6,9385.0,100.7235,100.8486,100.6368,100.7042,9385.0
2023-08-28 15:30:00,104.59,104.91,104.59,104.68,84879.0,100.6946,101.0027,100.6946,100.7812,84879.0
2023-08-29 09:30:00,104.61,104.96,104.36,104.78,12480.0,100.7138,101.0508,100.4731,100.8775,12480.0
2023-08-29 10:00:00,104.81,104.91,104.56,104.83,9661.0,100.9064,101.0027,100.6657,100.9256,9661.0
2023-08-29 10:30:00,104.85,105.05,104.77,104.94,7279.0,100.9449,101.1374,100.8679,101.0315,7279.0
2023-08-29 11:00:00,104.97,105.19,104.96,105.12,8662.0,101.0604,101.2722,101.0508,101.2048,8662.0
2023-08-29 11:30:00,105.13,105.27,105.01,105.2,9904.0,101.2145,101.3492,101.0989,101.2818,9904.0
2023-08-29 12:00:00,105.16,105.42,105.09,105.3,8823.0,101.2433,101.4937,101.1759,101.3781,8823.0
2023-08-29 12:30:00,105.3,105.33,105.17,105.27,8090.0,101.3781,101.407,101.253,101.3492,8090.0
2023-08-29 13:00:00,105.25,105.49,105.25,105.39,8016.0,101.33,101.561,101.33,101.4648,8016.0
2023-08-29 13:30:00,105.4,105.66,105.3,105.35,8630.0,101.4744,101.7247,101.3781,101.4263,8630.0
2023-08-29 14:00:00,105.34,105.42,105.26,105.41,10353.0,101.4166,101.4937,101.3396,101.484,10353.0
2023-08-29 14:30:00,105.42,105.56,105.38,105.44,11150.0,101.4937,101.6284,101.4551,101.5129,11150.0
2023-08-29 15:00:00,105.44,105.57,105.39,105.53,25970.0,101.5129,101.6381,101.4648,101.5996,25970.0
2023-08-29 15:30:00,105.53,105.55,105.37,105.54,87076.0,101.5996,101.6188,101.4455,101.6092,87076.0
2023-08-30 09:30:00,105.34,106.66,105.24,106.59,17173.0,101.4166,102.6875,101.3204,102.6201,17173.0
2023-08-30 10:00:00,106.63,106.68,106.1,106.22,9735.0,102.6586,102.7067,102.1483,102.2639,9735.0
2023-08-30 10:30:00,106.27,106.57,106.22,106.55,8804.0,102.312,102.6008,102.2639,102.5816,8804.0
2023-08-30 11:00:00,106.55,106.66,106.37,106.64,12548.0,102.5816,102.6875,102.4083,102.6682,12548.0
2023-08-30 11:30:00,106.69,106.96,106.69,106.94,12457.0,102.7164,102.9763,102.7164,102.957,12457.0
2023-08-30 12:00:00,106.91,106.96,106.7,106.75,7787.0,102.9282,102.9763,102.726,102.7741,7787.0
2023-08-30 12:30:00,106.71,106.73,106.26,106.37,12196.0,102.7356,102.7549,102.3024,102.4083,12196.0
2023-08-30 13:00:00,106.36,106.39,106.13,106.14,12426.0,102.3986,102.4275,102.1772,102.1868,12426.0
2023-08-30 13:30:00,106.12,106.3,106.04,106.14,11625.0,102.1676,102.3409,102.0906,102.1868,11625.0
2023-08-30 14:00:00,106.15,106.16,105.98,106.06,24062.0,102.1965,102.2061,102.0328,102.1098,24062.0
2023-08-30 14:30:00,106.05,106.19,106.02,106.1,19176.0,102.1002,102.235,102.0713,102.1483,19176.0
2023-08-30 15:00:00,106.11,106.22,106.02,106.03,17139.0,102.158,102.2639,102.0713,102.0809,17139.0
2023-08-30 15:30:00,106.03,106.06,105.63,105.85,126339.0,102.0809,102.1098,101.6958,101.9076,126339.0
2023-08-31 09:30:00,106.0,106.68,105.85,106.68,9712.0,102.0521,102.7067,101.9076,102.7067,9712.0
2023-08-31 10:00:00,106.51,106.63,106.35,106.58,7455.0,102.5431,102.6586,102.389,102.6105,7455.0
2023-08-31 10:30:00,106.56,106.74,106.46,106.67,11470.0,102.5912,102.7645,102.4949,102.6971,11470.0
2023-08-31 11:00:00,106.7,106.84,106.6,106.81,7236.0,102.726,102.8608,102.6297,102.8319,7236.0
2023-08-31 11:30:00,106.84,106.96,106.72,106.82,8564.0,102.8608,102.9763,102.7452,102.8415,8564.0
2023-08-31 12:00:00,106.83,106.87,106.36,106.53,8406.0,102.8511,102.8897,102.3986,102.5623,8406.0
2023-08-31 12:30:00,106.56,106.56,106.34,106.43,4091.0,102.5912,102.5912,102.3794,102.466,4091.0
2023-08-31 13:00:00,106.44,106.56,106.35,106.55,3859.0,102.4757,102.5912,102.389,102.5816,3859.0
2023-08-31 13:30:00,106.54,106.59,106.32,106.34,3535.0,102.5719,102.6201,102.3601,102.3794,3535.0
2023-08-31 14:00:00,106.37,106.46,106.33,106.39,4326.0,102.4083,102.4949,102.3698,102.4275,4326.0
2023-08-31 14:30:00,106.36,106.52,106.22,106.24,9136.0,102.3986,102.5527,102.2639,102.2831,9136.0
2023-08-31 15:00:00,106.23,106.34,106.18,106.18,3602.0,102.2735,102.3794,102.2253,102.2253,3602.0
2023-08-31 15:30:00,106.19,106.24,105.94,106.02,51762.0,102.235,102.2831,101.9943,102.0713,51762.0
2023-09-01 09:30:00,106.81,106.81,106.1,106.43,11024.0,102.8319,102.8319,102.1483,102.466,11024.0
2023-09-01 10:00:00,106.42,106.66,105.93,106.13,29163.0,102.4564,102.6875,101.9847,102.1772,29163.0
2023-09-01 10:30:00,106.12,106.12,105.78,105.92,8119.0,102.1676,102.1676,101.8402,101.975,8119.0
2023-09-01 11:00:00,105.92,105.95,105.67,105.7,9200.0,101.975,102.0039,101.7343,101.7632,9200.0
2023-09-01 11:30:00,105.69,105.76,105.44,105.5,11261.0,101.7536,101.821,101.5129,101.5707,11261.0
2023-09-01 12:00:00,105.47,105.51,105.22,105.22,11563.0,101.5418,101.5803,101.3011,101.3011,11563.0
2023-09-01 12:30:00,105.22,105.39,105.21,105.28,8317.0,101.3011,101.4648,101.2915,101.3589,8317.0
2023-09-01 13:00:00,105.29,105.36,105.15,105.35,8368.0,101.3685,101.4359,101.2337,101.4263,8368.0
2023-09-01 13:30:00,105.3,105.69,105.3,105.69,7599.0,101.3781,101.7536,101.3781,101.7536,7599.0
2023-09-01 14:00:00,105.67,105.7,105.53,105.6,11963.0,101.7343,101.7632,101.5996,101.667,11963.0
2023-09-01 14:30:00,105.57,105.83,105.41,105.77,9498.0,101.6381,101.8884,101.484,101.8306,9498.0
2023-09-01 15:00:00,105.8,105.84,105.45,105.67,20619.0,101.8595,101.898,101.5225,101.7343,20619.0
2023-09-01 15:30:00,105.69,106.11,105.65,106.04,57283.0,101.7536,102.158,101.7151,102.0906,57283.0
2023-09-05 09:30:00,105.71,105.71,104.52,104.7,15059.0,101.7729,101.7729,100.6272,100.8005,15059.0
2023-09-05 10:00:00,104.75,105.25,104.75,105.07,10752.0,100.8486,101.33,100.8486,101.1567,10752.0
2023-09-05 10:30:00,105.06,105.57,105.04,105.56,9519.0,101.1471,101.6381,101.1278,101.6284,9519.0
2023-09-05 11:00:00,105.59,105.91,105.56,105.85,7305.0,101.6573,101.9654,101.6284,101.9076,7305.0
2023-09-05 11:30:00,105.83,105.88,105.68,105.79,4851.0,101.8884,101.9365,101.744,101.8499,4851.0
2023-09-05 12:00:00,105.78,105.88,105.61,105.87,5407.0,101.8402,101.9365,101.6766,101.9269,5407.0
2023-09-05 12:30:00,105.88,105.88,105.63,105.67,8000.0,101.9365,101.9365,101.6958,101.7343,8000.0
2023-09-05 13:00:00,105.64,105.66,105.53,105.61,10557.0,101.7055,101.7247,101.5996,101.6766,10557.0
2023-09-05 13:30:00,105.63,105.67,105.36,105.43,9755.0,101.6958,101.7343,101.4359,101.5033,9755.0
2023-09-05 14:00:00,105.45,105.7,105.45,105.7,8666.0,101.5225,101.7632,101.5225,101.7632,8666.0
2023-09-05 14:30:00,105.7,105.77,105.64,105.75,8568.0,101.7632,101.8306,101.7055,101.8114,8568.0
2023-09-05 15:00:00,105.75,105.75,105.38,105.38,9816.0,101.8114,101.8114,101.4551,101.4551,9816.0
2023-09-05 15:30:00,105.38,105.52,104.9,104.94,77624.0,101.4551,101.5899,100.993,101.0315,77624.0
2023-09-06 09:30:00,104.66,104.92,104.05,104.66,24097.0,100.762,101.0123,100.1747,100.762,24097.0
2023-09-06 10:00:00,104.6,105.15,104.5,104.79,6536.0,100.7042,101.2337,100.6079,100.8871,6536.0
2023-09-06 10:30:00,104.7,104.75,104.45,104.61,7270.0,100.8005,100.8486,100.5598,100.7138,7270.0
2023-09-06 11:00:00,104.53,104.66,104.48,104.56,10241.0,100.6368,100.762,100.5887,100.6657,10241.0
2023-09-06 11:30:00,104.55,104.55,104.32,104.34,8277.0,100.6561,100.6561,100.4346,100.4539,8277.0
2023-09-06 12:00:00,104.3,104.32,103.93,103.93,14185.0,100.4154,100.4346,100.0592,100.0592,14185.0
2023-09-06 12:30:00,103.94,103.98,103.76,103.94,10887.0,100.0688,100.1073,99.8955,100.0688,10887.0
2023-09-06 13:00:00,103.96,104.03,103.84,103.89,17378.0,100.088,100.1554,99.9725,100.0206,17378.0
2023-09-06 13:30:00,103.91,103.92,103.54,103.73,15165.0,100.0399,100.0495,99.6837,99.8666,15165.0
2023-09-06 14:00:00,103.7,104.01,103.7,103.73,14790.0,99.8377,100.1362,99.8377,99.8666,14790.0
2023-09-06 14:30:00,103.73,103.84,103.69,103.81,12551.0,99.8666,99.9725,99.8281,99.9436,12551.0
2023-09-06 15:00:00,103.79,103.8,103.61,103.67,24872.0,99.9244,99.934,99.7511,99.8088,24872.0
2023-09-06 15:30:00,103.68,103.84,103.36,103.66,119751.0,99.8185,99.9725,99.5104,99.7992,119751.0
2023-09-07 09:30:00,102.93,103.19,101.88,101.94,30486.0,99.0964,99.3467,98.0855,98.1433,30486.0
2023-09-07 10:00:00,101.89,102.5,101.81,102.4,67221.0,98.0951,98.6824,98.0181,98.5861,67221.0
2023-09-07 10:30:00,102.39,102.57,102.28,102.41,57136.0,98.5765,98.7498,98.4706,98.5958,57136.0
2023-09-07 11:00:00,102.44,102.55,102.34,102.51,11546.0,98.6246,98.7305,98.5284,98.692,11546.0
2023-09-07 11:30:00,102.61,103.07,102.61,102.92,21397.0,98.7883,99.2312,98.7883,99.0868,21397.0
2023-09-07 12:00:00,102.93,103.3,102.93,103.15,8698.0,99.0964,99.4526,99.0964,99.3082,8698.0
2023-09-07 12:30:00,103.15,103.15,102.76,102.95,15112.0,99.3082,99.3082,98.9327,99.1157,15112.0
2023-09-07 13:00:00,103.01,103.06,102.72,102.77,8116.0,99.1734,99.2216,98.8942,98.9424,8116.0
2023-09-07 13:30:00,102.86,103.0,102.86,102.97,13131.0,99.029,99.1638,99.029,99.1349,13131.0
2023-09-07 14:00:00,102.98,103.03,102.49,102.49,21915.0,99.1445,99.1927,98.6728,98.6728,21915.0
2023-09-07 14:30:00,102.49,102.81,102.49,102.72,15881.0,98.6728,98.9809,98.6728,98.8942,15881.0
2023-09-07 15:00:00,102.72,102.76,102.52,102.52,17337.0,98.8942,98.9327,98.7017,98.7017,17337.0
2023-09-07 15:30:00,102.53,102.76,102.41,102.73,110529.0,98.7113,98.9327,98.5958,98.9038,110529.0
2023-09-08 09:30:00,102.96,103.33,102.57,102.69,14928.0,99.1253,99.4815,98.7498,98.8653,14928.0
2023-09-08 10:00:00,102.73,103.29,102.64,103.13,14119.0,98.9038,99.443,98.8172,99.2889,14119.0
2023-09-08 10:30:00,103.14,103.5,103.08,103.47,22398.0,99.2986,99.6452,99.2408,99.6163,22398.0
2023-09-08 11:00:00,103.47,103.48,103.01,103.09,20497.0,99.6163,99.6259,99.1734,99.2504,20497.0
2023-09-08 11:30:00,103.13,103.27,103.09,103.19,13385.0,99.2889,99.4237,99.2504,99.3467,13385.0
2023-09-08 12:00:00,103.18,103.35,103.1,103.13,15764.0,99.3371,99.5008,99.2601,99.2889,15764.0
2023-09-08 12:30:00,103.13,103.16,103.03,103.09,12298.0,99.2889,99.3178,99.1927,99.2504,12298.0
2023-09-08 13:00:00,103.09,103.22,103.01,103.02,14411.0,99.2504,99.3756,99.1734,99.183,14411.0
2023-09-08 13:30:00,103.01,103.03,102.81,102.9,11082.0,99.1734,99.1927,98.9809,99.0675,11082.0
2023-09-08 14:00:00,102.93,103.01,102.87,102.91,12430.0,99.0964,99.1734,99.0386,99.0771,12430.0
2023-09-08 14:30:00,102.87,103.01,102.83,102.89,17297.0,99.0386,99.1734,99.0001,99.0579,17297.0
2023-09-08 15:00:00,102.85,102.88,102.73,102.84,17147.0,99.0194,99.0483,98.9038,99.0097,17147.0
2023-09-08 15:30:00,102.84,103.07,102.64,102.77,115110.0,99.0097,99.2312,98.8172,98.9424,115110.0
2023-09-11 09:30:00,102.97,103.35,102.8,103.1,16898.0,99.1349,99.5008,98.9712,99.2601,16898.0
2023-09-11 10:00:00,103.07,103.7,103.06,103.62,17504.0,99.2312,99.8377,99.2216,99.7607,17504.0
2023-09-11 10:30:00,103.58,104.03,103.49,103.95,13478.0,99.7222,100.1554,99.6355,100.0784,13478.0
2023-09-11 11:00:00,103.92,104.53,103.87,104.48,11404.0,100.0495,100.6368,100.0014,100.5887,11404.0
2023-09-11 11:30:00,104.48,104.59,104.38,104.5,14145.0,100.5887,100.6946,100.4924,100.6079,14145.0
2023-09-11 12:00:00,104.54,104.78,104.47,104.72,9055.0,100.6464,100.8775,100.579,100.8197,9055.0
2023-09-11 12:30:00,104.73,105.07,104.71,105.03,10217.0,100.8294,101.1567,100.8101,101.1182,10217.0
2023-09-11 13:00:00,105.0,105.14,104.94,105.14,7679.0,101.0893,101.2241,101.0315,101.2241,7679.0
2023-09-11 13:30:00,105.15,105.34,105.12,105.34,16794.0,101.2337,101.4166,101.2048,101.4166,16794.0
2023-09-11 14:00:00,105.35,105.4,105.26,105.34,12519.0,101.4263,101.4744,101.3396,101.4166,12519.0
2023-09-11 14:30:00,105.36,105.37,105.21,105.34,12597.0,101.4359,101.4455,101.2915,101.4166,12597.0
2023-09-11 15:00:00,105.35,105.45,105.25,105.35,14342.0,101.4263,101.5225,101.33,101.4263,14342.0
2023-09-11 15:30:00,105.36,105.59,105.17,105.57,106929.0,101.4359,101.6573,101.253,101.6381,106929.0
2023-09-12 09:30:00,105.07,105.53,104.65,105.44,9538.0,101.1567,101.5996,100.7523,101.5129,9538.0
2023-09-12 10:00:00,105.51,105.78,105.5,105.7,11682.0,101.5803,101.8402,101.5707,101.7632,11682.0
2023-09-12 10:30:00,105.69,105.72,105.24,105.24,8625.0,101.7536,101.7825,101.3204,101.3204,8625.0
2023-09-12 11:00:00,105.3,105.34,105.2,105.3,6721.0,101.3781,101.4166,101.2818,101.3781,6721.0
2023-09-12 11:30:00,105.29,105.33,105.16,105.28,8287.0,101.3685,101.407,101.2433,101.3589,8287.0
2023-09-12 12:00:00,105.31,105.36,105.16,105.21,5239.0,101.3878,101.4359,101.2433,101.2915,5239.0
2023-09-12 12:30:00,105.21,105.48,105.2,105.44,11453.0,101.2915,101.5514,101.2818,101.5129,11453.0
2023-09-12 13:00:00,105.46,105.74,105.41,105.7,27125.0,101.5322,101.8017,101.484,101.7632,27125.0
2023-09-12 13:30:00,105.75,105.76,105.26,105.54,8643.0,101.8114,101.821,101.3396,101.6092,8643.0
2023-09-12 14:00:00,105.53,105.74,105.49,105.65,20630.0,101.5996,101.8017,101.561,101.7151,20630.0
2023-09-12 14:30:00,105.64,105.8,105.47,105.79,22445.0,101.7055,101.8595,101.5418,101.8499,22445.0
2023-09-12 15:00:00,105.8,105.81,105.57,105.59,18848.0,101.8595,101.8691,101.6381,101.6573,18848.0
2023-09-12 15:30:00,105.59,105.66,105.35,105.63,60837.0,101.6573,101.7247,101.4263,101.6958,60837.0
2023-09-13 09:30:00,105.77,106.47,105.62,106.09,20499.0,101.8306,102.5045,101.6862,102.1387,20499.0
2023-09-13 10:00:00,106.07,106.12,105.43,105.53,12920.0,102.1194,102.1676,101.5033,101.5996,12920.0
2023-09-13 10:30:00,105.56,105.66,105.43,105.53,12037.0,101.6284,101.7247,101.5033,101.5996,12037.0
2023-09-13 11:00:00,105.52,105.76,105.24,105.7,13434.0,101.5899,101.821,101.3204,101.7632,13434.0
2023-09-13 11:30:00,105.68,105.99,105.67,105.98,9778.0,101.744,102.0424,101.7343,102.0328,9778.0
2023-09-13 12:00:00,105.95,106.24,105.85,106.24,20054.0,102.0039,102.2831,101.9076,102.2831,20054.0
2023-09-13 12:30:00,106.29,106.57,106.22,106.57,26252.0,102.3313,102.6008,102.2639,102.6008,26252.0
2023-09-13 13:00:00,106.51,106.63,106.36,106.37,10815.0,102.5431,102.6586,102.3986,102.4083,10815.0
2023-09-13 13:30:00,106.39,106.57,106.37,106.47,9394.0,102.4275,102.6008,102.4083,102.5045,9394.0
2023-09-13 14:00:00,106.48,106.55,106.12,106.28,12478.0,102.5142,102.5816,102.1676,102.3216,12478.0
2023-09-13 14:30:00,106.29,106.6,106.26,106.37,24253.0,102.3313,102.6297,102.3024,102.4083,24253.0
2023-09-13 15:00:00,106.35,106.36,106.1,106.27,18057.0,102.389,102.3986,102.1483,102.312,18057.0
2023-09-13 15:30:00,106.29,106.62,106.24,106.47,81453.0,102.3313,102.649,102.2831,102.5045,81453.0
2023-09-14 09:30:00,106.44,106.47,105.86,106.09,25067.0,103.1776,103.2067,102.6154,102.8383,25067.0
2023-09-14 10:00:00,106.04,106.04,105.71,105.92,11380.0,102.7899,102.7899,102.47,102.6736,11380.0
2023-09-14 10:30:00,105.89,106.06,105.83,105.97,10679.0,102.6445,102.8093,102.5863,102.722,10679.0
2023-09-14 11:00:00,105.98,105.99,105.69,105.76,9921.0,102.7317,102.7414,102.4506,102.5185,9921.0
2023-09-14 11:30:00,105.8,106.07,105.8,106.01,6947.0,102.5572,102.819,102.5572,102.7608,6947.0
2023-09-14 12:00:00,106.01,106.4,105.99,106.32,6270.0,102.7608,103.1388,102.7414,103.0613,6270.0
2023-09-14 12:30:00,106.34,106.61,106.34,106.55,5859.0,103.0807,103.3424,103.0807,103.2842,5859.0
2023-09-14 13:00:00,106.55,106.61,106.32,106.41,5193.0,103.2842,103.3424,103.0613,103.1485,5193.0
2023-09-14 13:30:00,106.39,106.52,106.2,106.52,11749.0,103.1292,103.2552,102.945,103.2552,11749.0
2023-09-14 14:00:00,106.52,106.67,106.28,106.37,13936.0,103.2552,103.4006,103.0225,103.1098,13936.0
2023-09-14 14:30:00,106.39,106.55,106.36,106.54,8350.0,103.1292,103.2842,103.1001,103.2746,8350.0
2023-09-14 15:00:00,106.56,106.68,106.51,106.53,14617.0,103.2939,103.4103,103.2455,103.2649,14617.0
2023-09-14 15:30:00,106.52,106.82,106.5,106.57,99127.0,103.2552,103.546,103.2358,103.3036,99127.0
2023-09-15 09:30:00,106.14,106.75,105.8,106.74,111124.0,102.8868,103.4781,102.5572,103.4684,111124.0
2023-09-15 10:00:00,106.61,106.81,106.19,106.23,9308.0,103.3424,103.5363,102.9353,102.9741,9308.0
2023-09-15 10:30:00,106.17,106.21,105.95,105.95,17328.0,102.9159,102.9547,102.7026,102.7026,17328.0
2023-09-15 11:00:00,105.91,106.57,105.91,106.39,53713.0,102.6639,103.3036,102.6639,103.1292,53713.0
2023-09-15 11:30:00,106.3,106.46,106.26,106.43,7326.0,103.0419,103.197,103.0031,103.1679,7326.0
2023-09-15 12:00:00,106.41,106.51,106.31,106.43,5056.0,103.1485,103.2455,103.0516,103.1679,5056.0
2023-09-15 12:30:00,106.44,106.45,106.31,106.35,5294.0,103.1776,103.1873,103.0516,103.0904,5294.0
2023-09-15 13:00:00,106.35,106.35,106.16,106.32,5165.0,103.0904,103.0904,102.9062,103.0613,5165.0
2023-09-15 13:30:00,106.26,106.71,106.22,106.58,9245.0,103.0031,103.4393,102.9644,103.3133,9245.0
2023-09-15 14:00:00,106.56,106.56,106.19,106.24,7135.0,103.2939,103.2939,102.9353,102.9837,7135.0
2023-09-15 14:30:00,106.21,106.6,106.18,106.6,9084.0,102.9547,103.3327,102.9256,103.3327,9084.0
2023-09-15 15:00:00,106.59,106.86,106.54,106.82,28075.0,103.323,103.5847,103.2746,103.546,28075.0
2023-09-15 15:30:00,106.82,106.84,106.01,106.14,101629.0,103.546,103.5654,102.7608,102.8868,101629.0
2023-09-18 09:30:00,106.38,106.99,106.12,106.48,26714.0,103.1195,103.7108,102.8674,103.2164,26714.0
2023-09-18 10:00:00,106.57,106.92,106.57,106.83,10048.0,103.3036,103.6429,103.3036,103.5557,10048.0
2023-09-18 10:30:00,106.82,107.12,106.79,107.12,17188.0,103.546,103.8368,103.5169,103.8368,17188.0
2023-09-18 11:00:00,107.12,107.17,106.85,107.01,27988.0,103.8368,103.8852,103.5751,103.7301,27988.0
2023-09-18 11:30:00,107.03,107.38,107.03,107.31,19000.0,103.7495,104.0888,103.7495,104.021,19000.0
2023-09-18 12:00:00,107.3,107.5,107.06,107.07,13981.0,104.0113,104.2051,103.7786,103.7883,13981.0
2023-09-18 12:30:00,107.08,107.13,107.0,107.13,5934.0,103.798,103.8465,103.7205,103.8465,5934.0
2023-09-18 13:00:00,107.2,107.23,107.03,107.04,9495.0,103.9143,103.9434,103.7495,103.7592,9495.0
2023-09-18 13:30:00,107.05,107.19,106.91,106.97,9113.0,103.7689,103.9046,103.6332,103.6914,9113.0
2023-09-18 14:00:00,106.97,107.04,106.91,107.04,6244.0,103.6914,103.7592,103.6332,103.7592,6244.0
2023-09-18 14:30:00,107.04,107.04,106.79,106.87,8170.0,103.7592,103.7592,103.5169,103.5944,8170.0
2023-09-18 15:00:00,106.83,106.93,106.77,106.89,11715.0,103.5557,103.6526,103.4975,103.6138,11715.0
2023-09-18 15:30:00,106.94,107.15,106.83,107.04,96873.0,103.6623,103.8659,103.5557,103.7592,96873.0
2023-09-19 09:30:00,106.76,107.28,106.76,106.99,9113.0,103.4878,103.9919,103.4878,103.7108,9113.0
2023-09-19 10:00:00,106.99,106.99,106.09,106.34,132018.0,103.7108,103.7108,102.8383,103.0807,132018.0
2023-09-19 10:30:00,106.3,106.37,105.82,105.82,27898.0,103.0419,103.1098,102.5766,102.5766,27898.0
2023-09-19 11:00:00,105.82,105.91,105.48,105.54,15077.0,102.5766,102.6639,102.247,102.3052,15077.0
2023-09-19 11:30:00,105.6,105.84,105.44,105.84,20202.0,102.3634,102.596,102.2083,102.596,20202.0
2023-09-19 12:00:00,105.78,105.98,105.7,105.98,9513.0,102.5378,102.7317,102.4603,102.7317,9513.0
2023-09-19 12:30:00,105.98,105.98,105.49,105.7,9259.0,102.7317,102.7317,102.2567,102.4603,9259.0
2023-09-19 13:00:00,105.66,105.82,105.57,105.7,9500.0,102.4215,102.5766,102.3343,102.4603,9500.0
2023-09-19 13:30:00,105.76,106.02,105.76,106.02,4617.0,102.5185,102.7705,102.5185,102.7705,4617.0
2023-09-19 14:00:00,106.03,106.18,106.02,106.16,4970.0,102.7802,102.9256,102.7705,102.9062,4970.0
2023-09-19 14:30:00,106.17,106.45,106.12,106.32,7635.0,102.9159,103.1873,102.8674,103.0613,7635.0
2023-09-19 15:00:00,106.3,106.39,106.26,106.36,8273.0,103.0419,103.1292,103.0031,103.1001,8273.0
2023-09-19 15:30:00,106.35,106.52,106.29,106.43,40203.0,103.0904,103.2552,103.0322,103.1679,40203.0
2023-09-20 09:30:00,106.69,107.0,106.62,106.64,16654.0,103.42,103.7205,103.3521,103.3715,16654.0
2023-09-20 10:00:00,106.7,107.3,106.68,107.3,15802.0,103.4297,104.0113,103.4103,104.0113,15802.0
2023-09-20 10:30:00,107.33,107.63,107.23,107.63,18718.0,104.0403,104.3311,103.9434,104.3311,18718.0
2023-09-20 11:00:00,107.67,107.81,107.55,107.7,8555.0,104.3699,104.5056,104.2536,104.399,8555.0
2023-09-20 11:30:00,107.76,108.0,107.49,107.5,43777.0,104.4572,104.6898,104.1954,104.2051,43777.0
2023-09-20 12:00:00,107.5,107.88,107.48,107.83,13670.0,104.2051,104.5735,104.1857,104.525,13670.0
2023-09-20 12:30:00,107.84,107.98,107.82,107.85,8687.0,104.5347,104.6704,104.5153,104.5444,8687.0
2023-09-20 13:00:00,107.82,107.82,107.58,107.59,4577.0,104.5153,104.5153,104.2827,104.2924,4577.0
2023-09-20 13:30:00,107.57,107.6,107.43,107.47,5414.0,104.273,104.3021,104.1373,104.1761,5414.0
2023-09-20 14:00:00,107.42,107.42,106.87,107.26,7243.0,104.1276,104.1276,103.5944,103.9725,7243.0
2023-09-20 14:30:00,107.19,107.39,107.05,107.05,5493.0,103.9046,104.0985,103.7689,103.7689,5493.0
2023-09-20 15:00:00,107.05,107.09,106.88,106.99,12704.0,103.7689,103.8077,103.6041,103.7108,12704.0
2023-09-20 15:30:00,107.02,107.15,106.7,106.81,87222.0,103.7398,103.8659,103.4297,103.5363,87222.0
2023-09-21 09:30:00,106.6,106.6,105.69,105.9,16445.0,103.3327,103.3327,102.4506,102.6542,16445.0
2023-09-21 10:00:00,105.94,106.01,105.35,105.35,10298.0,102.6929,102.7608,102.121,102.121,10298.0
2023-09-21 10:30:00,105.39,105.52,105.16,105.2,12394.0,102.1598,102.2858,101.9369,101.9756,12394.0
2023-09-21 11:00:00,105.23,105.49,105.23,105.42,13326.0,102.0047,102.2567,102.0047,102.1889,13326.0
2023-09-21 11:30:00,105.45,105.86,105.45,105.81,21364.0,102.218,102.6154,102.218,102.5669,21364.0
2023-09-21 12:00:00,105.76,105.77,105.36,105.42,10084.0,102.5185,102.5282,102.1307,102.1889,10084.0
2023-09-21 12:30:00,105.4,105.43,105.22,105.22,6183.0,102.1695,102.1986,101.995,101.995,6183.0
2023-09-21 13:00:00,105.24,105.54,105.17,105.41,9036.0,102.0144,102.3052,101.9465,102.1792,9036.0
2023-09-21 13:30:00,105.39,105.64,105.33,105.64,7085.0,102.1598,102.4021,102.1016,102.4021,7085.0
2023-09-21 14:00:00,105.67,105.8,105.58,105.7,19678.0,102.4312,102.5572,102.344,102.4603,19678.0
2023-09-21 14:30:00,105.71,105.83,105.55,105.72,34119.0,102.47,102.5863,102.3149,102.4797,34119.0
2023-09-21 15:00:00,105.73,105.81,105.43,105.6,40270.0,102.4894,102.5669,102.1986,102.3634,40270.0
2023-09-21 15:30:00,105.61,105.65,105.04,105.07,119739.0,102.3731,102.4118,101.8205,101.8496,119739.0
2023-09-22 09:30:00,105.28,105.72,105.08,105.48,13830.0,102.0532,102.4797,101.8593,102.247,13830.0
2023-09-22 10:00:00,105.48,106.29,105.43,106.21,13473.0,102.247,103.0322,102.1986,102.9547,13473.0
2023-09-22 10:30:00,106.2,106.44,106.1,106.4,16996.0,102.945,103.1776,102.848,103.1388,16996.0
2023-09-22 11:00:00,106.4,106.63,106.17,106.2,21127.0,103.1388,103.3618,102.9159,102.945,21127.0
2023-09-22 11:30:00,106.2,106.2,105.91,105.98,9525.0,102.945,102.945,102.6639,102.7317,9525.0
2023-09-22 12:00:00,105.95,106.15,105.9,106.02,8872.0,102.7026,102.8965,102.6542,102.7705,8872.0
2023-09-22 12:30:00,106.02,106.22,105.94,106.17,9481.0,102.7705,102.9644,102.6929,102.9159,9481.0
2023-09-22 13:00:00,106.15,106.29,106.07,106.18,6334.0,102.8965,103.0322,102.819,102.9256,6334.0
2023-09-22 13:30:00,106.11,106.12,105.86,106.06,6195.0,102.8577,102.8674,102.6154,102.8093,6195.0
2023-09-22 14:00:00,106.09,106.09,105.66,105.66,4610.0,102.8383,102.8383,102.4215,102.4215,4610.0
2023-09-22 14:30:00,105.7,105.78,105.59,105.67,7824.0,102.4603,102.5378,102.3537,102.4312,7824.0
2023-09-22 15:00:00,105.74,106.04,105.74,105.94,8686.0,102.4991,102.7899,102.4991,102.6929,8686.0
2023-09-22 15:30:00,105.93,105.96,105.22,105.31,48245.0,102.6833,102.7123,101.995,102.0823,48245.0
2023-09-25 09:30:00,105.05,105.53,105.01,105.52,8302.0,101.8302,102.2955,101.7914,102.2858,8302.0
2023-09-25 10:00:00,105.45,105.46,105.05,105.05,3794.0,102.218,102.2277,101.8302,101.8302,3794.0
2023-09-25 10:30:00,105.06,105.13,104.85,104.87,6266.0,101.8399,101.9078,101.6364,101.6557,6266.0
2023-09-25 11:00:00,104.87,105.36,104.86,105.25,8660.0,101.6557,102.1307,101.646,102.0241,8660.0
2023-09-25 11:30:00,105.29,105.38,105.17,105.22,6747.0,102.0629,102.1501,101.9465,101.995,6747.0
2023-09-25 12:00:00,105.29,105.64,105.19,105.63,24454.0,102.0629,102.4021,101.9659,102.3924,24454.0
2023-09-25 12:30:00,105.59,105.61,105.43,105.55,5317.0,102.3537,102.3731,102.1986,102.3149,5317.0
2023-09-25 13:00:00,105.52,105.57,105.33,105.37,11128.0,102.2858,102.3343,102.1016,102.1404,11128.0
2023-09-25 13:30:00,105.41,105.51,105.35,105.43,6746.0,102.1792,102.2761,102.121,102.1986,6746.0
2023-09-25 14:00:00,105.49,105.53,105.37,105.42,7691.0,102.2567,102.2955,102.1404,102.1889,7691.0
2023-09-25 14:30:00,105.42,105.55,105.35,105.4,7547.0,102.1889,102.3149,102.121,102.1695,7547.0
2023-09-25 15:00:00,105.35,105.47,105.21,105.37,7558.0,102.121,102.2374,101.9853,102.1404,7558.0
2023-09-25 15:30:00,105.4,105.53,105.11,105.4,82531.0,102.1695,102.2955,101.8884,102.1695,82531.0
2023-09-26 09:30:00,104.96,104.97,104.09,104.11,9559.0,101.743,101.7527,100.8996,100.919,9559.0
2023-09-26 10:00:00,104.2,104.31,103.89,104.11,11747.0,101.0063,101.1129,100.7058,100.919,11747.0
2023-09-26 10:30:00,104.06,104.17,103.94,104.13,12665.0,100.8706,100.9772,100.7542,100.9384,12665.0
2023-09-26 11:00:00,104.19,104.2,103.81,103.86,20898.0,100.9966,101.0063,100.6282,100.6767,20898.0
2023-09-26 11:30:00,103.81,103.91,103.62,103.66,7362.0,100.6282,100.7252,100.4441,100.4828,7362.0
2023-09-26 12:00:00,103.62,103.86,103.47,103.81,15385.0,100.4441,100.6767,100.2987,100.6282,15385.0
2023-09-26 12:30:00,103.82,103.98,103.75,103.93,6742.0,100.6379,100.793,100.5701,100.7446,6742.0
2023-09-26 13:00:00,103.85,103.96,103.76,103.76,6602.0,100.667,100.7736,100.5798,100.5798,6602.0
2023-09-26 13:30:00,103.76,103.85,103.58,103.68,7406.0,100.5798,100.667,100.4053,100.5022,7406.0
2023-09-26 14:00:00,103.65,103.65,103.39,103.41,11458.0,100.4731,100.4731,100.2211,100.2405,11458.0
2023-09-26 14:30:00,103.44,103.52,103.21,103.34,11942.0,100.2696,100.3471,100.0466,100.1726,11942.0
2023-09-26 15:00:00,103.3,103.46,103.28,103.38,12299.0,100.1339,100.289,100.1145,100.2114,12299.0
2023-09-26 15:30:00,103.41,103.53,103.18,103.23,83526.0,100.2405,100.3568,100.0175,100.066,83526.0
2023-09-27 09:30:00,103.85,103.85,103.25,103.45,10621.0,100.667,100.667,100.0854,100.2793,10621.0
2023-09-27 10:00:00,103.61,103.9,103.58,103.9,11551.0,100.4344,100.7155,100.4053,100.7155,11551.0
2023-09-27 10:30:00,103.79,103.9,103.43,103.43,12443.0,100.6088,100.7155,100.2599,100.2599,12443.0
2023-09-27 11:00:00,103.44,103.5,103.28,103.29,9825.0,100.2696,100.3277,100.1145,100.1242,9825.0
2023-09-27 11:30:00,103.35,103.44,102.93,102.95,8007.0,100.1823,100.2696,99.7752,99.7946,8007.0
2023-09-27 12:00:00,102.96,102.96,102.78,102.88,8208.0,99.8043,99.8043,99.6298,99.7267,8208.0
2023-09-27 12:30:00,102.91,103.04,102.85,102.88,7170.0,99.7558,99.8818,99.6977,99.7267,7170.0
2023-09-27 13:00:00,102.91,103.02,102.79,102.79,7114.0,99.7558,99.8624,99.6395,99.6395,7114.0
2023-09-27 13:30:00,102.77,102.9,102.65,102.9,7999.0,99.6201,99.7461,99.5038,99.7461,7999.0
2023-09-27 14:00:00,102.92,103.1,102.82,103.1,8306.0,99.7655,99.94,99.6686,99.94,8306.0
2023-09-27 14:30:00,103.17,103.54,103.17,103.46,12502.0,100.0078,100.3665,100.0078,100.289,12502.0
2023-09-27 15:00:00,103.45,103.62,103.41,103.52,15704.0,100.2793,100.4441,100.2405,100.3471,15704.0
2023-09-27 15:30:00,103.49,103.51,103.06,103.26,66690.0,100.318,100.3374,99.9012,100.0951,66690.0
2023-09-28 09:30:00,103.25,103.96,103.18,103.79,20095.0,100.0854,100.7736,100.0175,100.6088,20095.0
2023-09-28 10:00:00,103.86,104.32,103.86,104.19,19450.0,100.6767,101.1226,100.6767,100.9966,19450.0
2023-09-28 10:30:00,104.22,104.58,104.1,104.53,10337.0,101.0257,101.3746,100.9093,101.3262,10337.0
2023-09-28 11:00:00,104.53,104.91,104.49,104.91,10452.0,101.3262,101.6945,101.2874,101.6945,10452.0
2023-09-28 11:30:00,104.96,104.99,104.43,104.65,24018.0,101.743,101.7721,101.2292,101.4425,24018.0
2023-09-28 12:00:00,104.65,104.93,104.51,104.93,11536.0,101.4425,101.7139,101.3068,101.7139,11536.0
2023-09-28 12:30:00,104.94,104.94,104.68,104.89,10801.0,101.7236,101.7236,101.4716,101.6751,10801.0
2023-09-28 13:00:00,104.9,105.05,104.77,104.9,8392.0,101.6848,101.8302,101.5588,101.6848,8392.0
2023-09-28 13:30:00,104.91,104.99,104.7,104.91,18165.0,101.6945,101.7721,101.491,101.6945,18165.0
2023-09-28 14:00:00,104.97,105.18,104.9,105.16,9241.0,101.7527,101.9562,101.6848,101.9369,9241.0
2023-09-28 14:30:00,105.14,105.16,104.94,105.12,12596.0,101.9175,101.9369,101.7236,101.8981,12596.0
2023-09-28 15:00:00,105.14,105.38,105.12,105.35,16008.0,101.9175,102.1501,101.8981,102.121,16008.0
2023-09-28 15:30:00,105.34,105.36,104.98,105.14,62869.0,102.1113,102.1307,101.7624,101.9175,62869.0
2023-09-29 09:30:00,106.32,106.4,105.32,105.94,20031.0,103.0613,103.1388,102.0919,102.6929,20031.0
2023-09-29 10:00:00,105.9,106.01,105.48,105.55,9590.0,102.6542,102.7608,102.247,102.3149,9590.0
2023-09-29 10:30:00,105.55,105.88,105.55,105.78,9781.0,102.3149,102.6348,102.3149,102.5378,9781.0
2023-09-29 11:00:00,105.73,105.74,105.42,105.46,18194.0,102.4894,102.4991,102.1889,102.2277,18194.0
2023-09-29 11:30:00,105.43,105.44,104.95,105.06,6122.0,102.1986,102.2083,101.7333,101.8399,6122.0
2023-09-29 12:00:00,105.03,105.23,105.0,105.23,5597.0,101.8108,102.0047,101.7818,102.0047,5597.0
2023-09-29 12:30:00,105.28,105.42,105.17,105.17,11352.0,102.0532,102.1889,101.9465,101.9465,11352.0
2023-09-29 13:00:00,105.25,105.29,105.04,105.25,10313.0,102.0241,102.0629,101.8205,102.0241,10313.0
2023-09-29 13:30:00,105.28,105.31,104.87,104.89,12916.0,102.0532,102.0823,101.6557,101.6751,12916.0
2023-09-29 14:00:00,104.89,105.08,104.85,104.88,12265.0,101.6751,101.8593,101.6364,101.6654,12265.0
2023-09-29 14:30:00,104.87,105.36,104.8,105.36,9268.0,101.6557,102.1307,101.5879,102.1307,9268.0
2023-09-29 15:00:00,105.42,105.44,105.05,105.14,11936.0,102.1889,102.2083,101.8302,101.9175,11936.0
2023-09-29 15:30:00,105.12,105.47,104.94,105.23,79135.0,101.8981,102.2374,101.7236,102.0047,79135.0
2023-10-02 09:30:00,104.65,105.01,104.34,104.6,44248.0,101.4425,101.7914,101.142,101.394,44248.0
2023-10-02 10:00:00,104.61,105.09,104.5,104.58,37754.0,101.4037,101.869,101.2971,101.3746,37754.0
2023-10-02 10:30:00,104.51,104.66,104.21,104.32,20508.0,101.3068,101.4522,101.016,101.1226,20508.0
2023-10-02 11:00:00,104.37,104.83,104.28,104.73,9994.0,101.1711,101.617,101.0838,101.52,9994.0
2023-10-02 11:30:00,104.84,104.84,104.07,104.08,7160.0,101.6267,101.6267,100.8803,100.89,7160.0
2023-10-02 12:00:00,104.01,104.07,103.68,103.84,10459.0,100.8221,100.8803,100.5022,100.6573,10459.0
2023-10-02 12:30:00,103.9,104.01,103.51,103.59,21624.0,100.7155,100.8221,100.3374,100.415,21624.0
2023-10-02 13:00:00,103.58,103.67,103.42,103.57,11850.0,100.4053,100.4925,100.2502,100.3956,11850.0
2023-10-02 13:30:00,103.59,103.75,103.4,103.48,22052.0,100.415,100.5701,100.2308,100.3083,22052.0
2023-10-02 14:00:00,103.49,103.74,103.37,103.43,19687.0,100.318,100.5604,100.2017,100.2599,19687.0
2023-10-02 14:30:00,103.48,103.56,103.34,103.44,16315.0,100.3083,100.3859,100.1726,100.2696,16315.0
2023-10-02 15:00:00,103.44,103.47,103.23,103.36,23925.0,100.2696,100.2987,100.066,100.192,23925.0
2023-10-02 15:30:00,103.34,103.56,103.25,103.51,135275.0,100.1726,100.3859,100.0854,100.3374,135275.0
2023-10-03 09:30:00,103.21,104.02,103.13,103.85,12066.0,100.0466,100.8318,99.9691,100.667,12066.0
2023-10-03 10:00:00,103.79,103.83,103.49,103.53,18361.0,100.6088,100.6476,100.318,100.3568,18361.0
2023-10-03 10:30:00,103.48,103.78,103.44,103.75,8707.0,100.3083,100.5991,100.2696,100.5701,8707.0
2023-10-03 11:00:00,103.65,103.65,103.26,103.28,8159.0,100.4731,100.4731,100.0951,100.1145,8159.0
2023-10-03 11:30:00,103.25,103.29,103.08,103.27,9876.0,100.0854,100.1242,99.9206,100.1048,9876.0
2023-10-03 12:00:00,103.37,103.73,103.32,103.67,4341.0,100.2017,100.5507,100.1532,100.4925,4341.0
2023-10-03 12:30:00,103.72,103.74,103.5,103.58,5064.0,100.541,100.5604,100.3277,100.4053,5064.0
2023-10-03 13:00:00,103.76,103.76,103.59,103.72,3554.0,100.5798,100.5798,100.415,100.541,3554.0
2023-10-03 13:30:00,103.71,103.75,103.5,103.5,5070.0,100.5313,100.5701,100.3277,100.3277,5070.0
2023-10-03 14:00:00,103.56,103.56,103.21,103.25,11229.0,100.3859,100.3859,100.0466,100.0854,11229.0
2023-10-03 14:30:00,103.31,103.49,103.28,103.4,20544.0,100.1436,100.318,100.1145,100.2308,20544.0
2023-10-03 15:00:00,103.39,103.44,103.14,103.24,19531.0,100.2211,100.2696,99.9788,100.0757,19531.0
2023-10-03 15:30:00,103.23,103.6,103.18,103.55,62317.0,100.066,100.4247,100.0175,100.3762,62317.0
2023-10-04 09:30:00,103.72,104.23,103.4,103.55,13363.0,100.541,101.0354,100.2308,100.3762,13363.0
2023-10-04 10:00:00,103.42,103.47,102.91,102.92,22813.0,100.2502,100.2987,99.7558,99.7655,22813.0
2023-10-04 10:30:00,102.92,103.3,102.87,103.0,15750.0,99.7655,100.1339,99.717,99.8431,15750.0
2023-10-04 11:00:00,103.0,103.83,102.95,103.6,36388.0,99.8431,100.6476,99.7946,100.4247,36388.0
2023-10-04 11:30:00,103.54,103.54,103.27,103.48,18155.0,100.3665,100.3665,100.1048,100.3083,18155.0
2023-10-04 12:00:00,103.42,103.51,103.29,103.39,8241.0,100.2502,100.3374,100.1242,100.2211,8241.0
2023-10-04 12:30:00,103.45,103.53,103.36,103.38,9692.0,100.2793,100.3568,100.192,100.2114,9692.0
2023-10-04 13:00:00,103.43,103.51,103.32,103.34,6368.0,100.2599,100.3374,100.1532,100.1726,6368.0
2023-10-04 13:30:00,103.36,103.45,103.26,103.29,7170.0,100.192,100.2793,100.0951,100.1242,7170.0
2023-10-04 14:00:00,103.26,103.51,103.19,103.43,6926.0,100.0951,100.3374,100.0272,100.2599,6926.0
2023-10-04 14:30:00,103.43,103.49,103.37,103.44,7465.0,100.2599,100.318,100.2017,100.2696,7465.0
2023-10-04 15:00:00,103.45,104.05,103.28,104.04,45171.0,100.2793,100.8609,100.1145,100.8512,45171.0
2023-10-04 15:30:00,104.13,104.44,104.06,104.1,121976.0,100.9384,101.2389,100.8706,100.9093,121976.0
2023-10-05 09:30:00,103.98,104.24,103.79,104.05,19628.0,100.793,101.045,100.6088,100.8609,19628.0
2023-10-05 10:00:00,103.98,104.31,103.53,104.13,57978.0,100.793,101.1129,100.3568,100.9384,57978.0
2023-10-05 10:30:00,104.0,104.0,103.4,103.49,11973.0,100.8124,100.8124,100.2308,100.318,11973.0
2023-10-05 11:00:00,103.48,103.61,103.38,103.4,17706.0,100.3083,100.4344,100.2114,100.2308,17706.0
2023-10-05 11:30:00,103.41,103.63,103.35,103.47,15597.0,100.2405,100.4537,100.1823,100.2987,15597.0
2023-10-05 12:00:00,103.45,104.18,103.45,104.13,24392.0,100.2793,100.9869,100.2793,100.9384,24392.0
2023-10-05 12:30:00,104.18,104.22,103.88,103.97,12334.0,100.9869,101.0257,100.6961,100.7833,12334.0
2023-10-05 13:00:00,103.96,103.98,103.7,103.82,2123.0,100.7736,100.793,100.5216,100.6379,2123.0
2023-10-05 13:30:00,103.87,104.33,103.84,104.22,6926.0,100.6864,101.1323,100.6573,101.0257,6926.0
2023-10-05 14:00:00,104.27,104.32,104.19,104.32,6036.0,101.0741,101.1226,100.9966,101.1226,6036.0
2023-10-05 14:30:00,104.33,104.84,104.33,104.81,10395.0,101.1323,101.6267,101.1323,101.5976,10395.0
2023-10-05 15:00:00,104.83,104.87,104.52,104.61,33521.0,101.617,101.6557,101.3165,101.4037,33521.0
2023-10-05 15:30:00,104.63,104.82,104.45,104.54,59274.0,101.4231,101.6073,101.2486,101.3359,59274.0
2023-10-06 09:30:00,104.14,104.24,103.58,103.87,12248.0,100.9481,101.045,100.4053,100.6864,12248.0
2023-10-06 10:00:00,103.84,104.31,103.59,104.27,9183.0,100.6573,101.1129,100.415,101.0741,9183.0
2023-10-06 10:30:00,104.31,104.52,104.07,104.3,18957.0,101.1129,101.3165,100.8803,101.1032,18957.0
2023-10-06 11:00:00,104.44,104.55,104.37,104.46,15477.0,101.2389,101.3455,101.1711,101.2583,15477.0
2023-10-06 11:30:00,104.42,105.17,104.42,105.16,53485.0,101.2195,101.9465,101.2195,101.9369,53485.0
2023-10-06 12:00:00,105.14,105.15,104.86,104.95,5011.0,101.9175,101.9272,101.646,101.7333,5011.0
2023-10-06 12:30:00,104.88,105.35,104.87,105.29,13876.0,101.6654,102.121,101.6557,102.0629,13876.0
2023-10-06 13:00:00,105.29,105.6,105.14,105.54,4493.0,102.0629,102.3634,101.9175,102.3052,4493.0
2023-10-06 13:30:00,105.6,105.7,105.51,105.7,7402.0,102.3634,102.4603,102.2761,102.4603,7402.0
2023-10-06 14:00:00,105.66,106.0,105.57,105.96,14912.0,102.4215,102.7511,102.3343,102.7123,14912.0
2023-10-06 14:30:00,105.98,106.31,105.98,106.08,31821.0,102.7317,103.0516,102.7317,102.8287,31821.0
2023-10-06 15:00:00,106.08,106.41,106.04,106.41,30669.0,102.8287,103.1485,102.7899,103.1485,30669.0
2023-10-06 15:30:00,106.41,106.47,106.07,106.13,101414.0,103.1485,103.2067,102.819,102.8771,101414.0
2023-10-09 09:30:00,105.83,106.09,105.41,105.58,17926.0,102.5863,102.8383,102.1792,102.344,17926.0
2023-10-09 10:00:00,105.65,106.38,105.62,106.22,21593.0,102.4118,103.1195,102.3828,102.9644,21593.0
2023-10-09 10:30:00,106.21,106.22,106.05,106.1,8414.0,102.9547,102.9644,102.7996,102.848,8414.0
2023-10-09 11:00:00,106.1,106.28,105.98,106.28,10202.0,102.848,103.0225,102.7317,103.0225,10202.0
2023-10-09 11:30:00,106.3,106.65,106.21,106.65,8052.0,103.0419,103.3812,102.9547,103.3812,8052.0
2023-10-09 12:00:00,106.65,106.81,106.57,106.67,7449.0,103.3812,103.5363,103.3036,103.4006,7449.0
2023-10-09 12:30:00,106.68,106.72,106.55,106.59,7915.0,103.4103,103.449,103.2842,103.323,7915.0
2023-10-09 13:00:00,106.6,106.77,106.58,106.74,10953.0,103.3327,103.4975,103.3133,103.4684,10953.0
2023-10-09 13:30:00,106.8,107.22,106.77,107.18,8855.0,103.5266,103.9337,103.4975,103.8949,8855.0
2023-10-09 14:00:00,107.2,107.22,107.08,107.21,7559.0,103.9143,103.9337,103.798,103.924,7559.0
2023-10-09 14:30:00,107.23,107.35,107.17,107.24,7534.0,103.9434,104.0597,103.8852,103.9531,7534.0
2023-10-09 15:00:00,107.26,107.26,107.05,107.11,6876.0,103.9725,103.9725,103.7689,103.8271,6876.0
2023-10-09 15:30:00,107.05,107.21,106.82,107.17,58280.0,103.7689,103.924,103.546,103.8852,58280.0
2023-10-10 09:30:00,107.97,108.83,107.65,108.81,26504.0,104.6607,105.4944,104.3505,105.475,26504.0
2023-10-10 10:00:00,108.91,109.62,108.9,109.41,19941.0,105.5719,106.2602,105.5622,106.0566,19941.0
2023-10-10 10:30:00,109.37,109.39,108.77,108.95,60816.0,106.0178,106.0372,105.4362,105.6107,60816.0
2023-10-10 11:00:00,108.95,109.11,108.73,109.07,126051.0,105.6107,105.7658,105.3974,105.727,126051.0
2023-10-10 11:30:00,108.85,108.88,108.5,108.61,24795.0,105.5138,105.5428,105.1745,105.2811,24795.0
2023-10-10 12:00:00,108.64,108.79,108.53,108.78,14287.0,105.3102,105.4556,105.2036,105.4459,14287.0
2023-10-10 12:30:00,108.8,109.09,108.74,109.09,12429.0,105.4653,105.7464,105.4071,105.7464,12429.0
2023-10-10 13:00:00,109.1,109.11,108.68,108.77,8841.0,105.7561,105.7658,105.349,105.4362,8841.0
2023-10-10 13:30:00,108.8,108.8,108.44,108.71,20851.0,105.4653,105.4653,105.1163,105.378,20851.0
2023-10-10 14:00:00,108.74,108.75,108.07,108.07,10281.0,105.4071,105.4168,104.7577,104.7577,10281.0
2023-10-10 14:30:00,108.03,108.34,107.98,108.01,8386.0,104.7189,105.0194,104.6704,104.6995,8386.0
2023-10-10 15:00:00,108.03,108.21,107.95,108.04,16826.0,104.7189,104.8934,104.6413,104.7286,16826.0
2023-10-10 15:30:00,108.03,108.06,107.79,107.81,77787.0,104.7189,104.748,104.4862,104.5056,77787.0
2023-10-11 09:30:00,108.08,108.75,107.94,108.19,9780.0,104.7674,105.4168,104.6316,104.874,9780.0
2023-10-11 10:00:00,108.28,108.74,108.28,108.7,6974.0,104.9612,105.4071,104.9612,105.3684,6974.0
2023-10-11 10:30:00,108.63,108.89,108.6,108.75,28151.0,105.3005,105.5525,105.2714,105.4168,28151.0
2023-10-11 11:00:00,108.75,108.8,108.61,108.69,15600.0,105.4168,105.4653,105.2811,105.3587,15600.0
2023-10-11 11:30:00,108.7,108.7,108.36,108.4,8339.0,105.3684,105.3684,105.0388,105.0775,8339.0
2023-10-11 12:00:00,108.4,108.75,108.4,108.57,14286.0,105.0775,105.4168,105.0775,105.2423,14286.0
2023-10-11 12:30:00,108.57,108.66,108.48,108.51,8924.0,105.2423,105.3296,105.1551,105.1842,8924.0
2023-10-11 13:00:00,108.5,108.51,108.31,108.32,9472.0,105.1745,105.1842,104.9903,105.0,9472.0
2023-10-11 13:30:00,108.32,108.48,108.31,108.31,5547.0,105.0,105.1551,104.9903,104.9903,5547.0
2023-10-11 14:00:00,108.29,108.75,108.27,108.54,15251.0,104.9709,105.4168,104.9515,105.2133,15251.0
2023-10-11 14:30:00,108.52,108.75,108.47,108.63,9459.0,105.1939,105.4168,105.1454,105.3005,9459.0
2023-10-11 15:00:00,108.67,108.76,108.39,108.41,17036.0,105.3393,105.4265,105.0679,105.0872,17036.0
2023-10-11 15:30:00,108.38,108.79,108.33,108.7,62762.0,105.0582,105.4556,105.0097,105.3684,62762.0
2023-10-12 09:30:00,108.87,109.0,108.45,108.47,18537.0,105.5331,105.6592,105.126,105.1454,18537.0
2023-10-12 10:00:00,108.48,109.23,108.3,108.97,26770.0,105.1551,105.8821,104.9806,105.6301,26770.0
2023-10-12 10:30:00,108.91,108.96,108.24,108.33,6334.0,105.5719,105.6204,104.9224,105.0097,6334.0
2023-10-12 11:00:00,108.3,108.87,108.05,108.74,14490.0,104.9806,105.5331,104.7383,105.4071,14490.0
2023-10-12 11:30:00,108.7,108.7,108.44,108.59,7331.0,105.3684,105.3684,105.1163,105.2617,7331.0
2023-10-12 12:00:00,108.69,108.73,108.39,108.6,6054.0,105.3587,105.3974,105.0679,105.2714,6054.0
2023-10-12 12:30:00,108.57,108.57,108.34,108.41,7422.0,105.2423,105.2423,105.0194,105.0872,7422.0
2023-10-12 13:00:00,108.38,108.39,107.63,107.63,5427.0,105.0582,105.0679,104.3311,104.3311,5427.0
2023-10-12 13:30:00,107.59,107.76,107.52,107.55,7429.0,104.2924,104.4572,104.2245,104.2536,7429.0
2023-10-12 14:00:00,107.51,107.53,107.1,107.31,17116.0,104.2148,104.2342,103.8174,104.021,17116.0
2023-10-12 14:30:00,107.3,107.4,107.18,107.26,26743.0,104.0113,104.1082,103.8949,103.9725,26743.0
2023-10-12 15:00:00,107.26,107.6,107.18,107.48,26885.0,103.9725,104.3021,103.8949,104.1857,26885.0
2023-10-12 15:30:00,107.51,107.79,107.49,107.59,48658.0,104.2148,104.4862,104.1954,104.2924,48658.0
2023-10-13 09:30:00,107.39,107.86,107.27,107.86,13415.0,104.0985,104.5541,103.9822,104.5541,13415.0
2023-10-13 10:00:00,107.58,107.72,107.33,107.37,34822.0,104.2827,104.4184,104.0403,104.0791,34822.0
2023-10-13 10:30:00,107.39,107.7,107.0,107.0,43595.0,104.0985,104.399,103.7205,103.7205,43595.0
2023-10-13 11:00:00,107.01,107.07,106.7,107.0,8537.0,103.7301,103.7883,103.4297,103.7205,8537.0
2023-10-13 11:30:00,106.97,107.16,106.82,106.95,10572.0,103.6914,103.8756,103.546,103.672,10572.0
2023-10-13 12:00:00,106.9,107.38,106.88,107.38,4961.0,103.6235,104.0888,103.6041,104.0888,4961.0
2023-10-13 12:30:00,107.38,107.4,107.13,107.2,9491.0,104.0888,104.1082,103.8465,103.9143,9491.0
2023-10-13 13:00:00,107.23,107.34,106.82,106.85,8825.0,103.9434,104.05,103.546,103.5751,8825.0
2023-10-13 13:30:00,106.84,107.2,106.74,107.06,10950.0,103.5654,103.9143,103.4684,103.7786,10950.0
2023-10-13 14:00:00,107.04,107.25,107.0,107.13,7462.0,103.7592,103.9628,103.7205,103.8465,7462.0
2023-10-13 14:30:00,107.13,107.22,106.94,107.08,10978.0,103.8465,103.9337,103.6623,103.798,10978.0
2023-10-13 15:00:00,107.06,107.21,106.89,106.94,11144.0,103.7786,103.924,103.6138,103.6623,11144.0
2023-10-13 15:30:00,106.97,107.09,106.68,106.99,62893.0,103.6914,103.8077,103.4103,103.7108,62893.0
2023-10-16 09:30:00,107.78,108.17,107.55,107.91,18658.0,104.4765,104.8546,104.2536,104.6026,18658.0
2023-10-16 10:00:00,108.04,108.05,107.38,107.82,10939.0,104.7286,104.7383,104.0888,104.5153,10939.0
2023-10-16 10:30:00,107.87,108.29,107.72,108.19,18449.0,104.5638,104.9709,104.4184,104.874,18449.0
2023-10-16 11:00:00,108.23,108.26,107.93,107.95,13356.0,104.9128,104.9418,104.622,104.6413,13356.0
2023-10-16 11:30:00,107.95,107.95,107.58,107.65,7570.0,104.6413,104.6413,104.2827,104.3505,7570.0
2023-10-16 12:00:00,107.67,107.86,107.59,107.8,9373.0,104.3699,104.5541,104.2924,104.4959,9373.0
2023-10-16 12:30:00,107.81,107.85,107.73,107.8,7834.0,104.5056,104.5444,104.4281,104.4959,7834.0
2023-10-16 13:00:00,107.8,107.96,107.73,107.96,21207.0,104.4959,104.651,104.4281,104.651,21207.0
2023-10-16 13:30:00,107.94,108.2,107.9,108.14,6956.0,104.6316,104.8837,104.5929,104.8255,6956.0
2023-10-16 14:00:00,108.15,108.15,107.81,107.85,8286.0,104.8352,104.8352,104.5056,104.5444,8286.0
2023-10-16 14:30:00,107.85,108.1,107.82,108.1,10152.0,104.5444,104.7867,104.5153,104.7867,10152.0
2023-10-16 15:00:00,108.03,108.12,107.94,108.12,6966.0,104.7189,104.8061,104.6316,104.8061,6966.0
2023-10-16 15:30:00,108.13,108.13,107.82,107.84,53387.0,104.8158,104.8158,104.5153,104.5347,53387.0
2023-10-17 09:30:00,106.96,106.97,105.94,106.06,73894.0,103.6817,103.6914,102.6929,102.8093,73894.0
2023-10-17 10:00:00,106.05,107.14,105.93,107.0,16020.0,102.7996,103.8562,102.6833,103.7205,16020.0
2023-10-17 10:30:00,107.05,107.28,106.94,107.24,14637.0,103.7689,103.9919,103.6623,103.9531,14637.0
2023-10-17 11:00:00,107.26,107.51,107.03,107.5,7680.0,103.9725,104.2148,103.7495,104.2051,7680.0
2023-10-17 11:30:00,107.52,107.8,107.49,107.8,9844.0,104.2245,104.4959,104.1954,104.4959,9844.0
2023-10-17 12:00:00,107.87,107.98,107.73,107.94,7069.0,104.5638,104.6704,104.4281,104.6316,7069.0
2023-10-17 12:30:00,107.91,107.91,107.26,107.34,7495.0,104.6026,104.6026,103.9725,104.05,7495.0
2023-10-17 13:00:00,107.2,107.29,107.09,107.24,4564.0,103.9143,104.0016,103.8077,103.9531,4564.0
2023-10-17 13:30:00,107.23,107.24,106.98,107.0,8984.0,103.9434,103.9531,103.7011,103.7205,8984.0
2023-10-17 14:00:00,107.04,107.06,106.8,106.98,23583.0,103.7592,103.7786,103.5266,103.7011,23583.0
2023-10-17 14:30:00,106.98,107.04,106.52,106.58,7986.0,103.7011,103.7592,103.2552,103.3133,7986.0
2023-10-17 15:00:00,106.58,106.76,106.49,106.72,12348.0,103.3133,103.4878,103.2261,103.449,12348.0
2023-10-17 15:30:00,106.72,106.84,106.62,106.8,40919.0,103.449,103.5654,103.3521,103.5266,40919.0
2023-10-18 09:30:00,105.96,106.15,105.55,105.83,16533.0,102.7123,102.8965,102.3149,102.5863,16533.0
2023-10-18 10:00:00,105.86,106.14,105.41,105.96,25863.0,102.6154,102.8868,102.1792,102.7123,25863.0
2023-10-18 10:30:00,105.81,105.93,105.25,105.64,23393.0,102.5669,102.6833,102.0241,102.4021,23393.0
2023-10-18 11:00:00,105.64,106.16,105.63,106.1,12032.0,102.4021,102.9062,102.3924,102.848,12032.0
2023-10-18 11:30:00,106.05,106.07,105.67,105.75,7404.0,102.7996,102.819,102.4312,102.5088,7404.0
2023-10-18 12:00:00,105.74,105.99,105.63,105.76,5168.0,102.4991,102.7414,102.3924,102.5185,5168.0
2023-10-18 12:30:00,105.74,105.84,105.7,105.84,5697.0,102.4991,102.596,102.4603,102.596,5697.0
2023-10-18 13:00:00,105.8,106.12,105.69,105.98,3437.0,102.5572,102.8674,102.4506,102.7317,3437.0
2023-10-18 13:30:00,105.93,106.02,105.61,106.02,5758.0,102.6833,102.7705,102.3731,102.7705,5758.0
2023-10-18 14:00:00,106.06,106.08,105.73,105.78,9558.0,102.8093,102.8287,102.4894,102.5378,9558.0
2023-10-18 14:30:00,105.79,105.84,105.61,105.75,7894.0,102.5475,102.596,102.3731,102.5088,7894.0
2023-10-18 15:00:00,105.73,105.73,105.26,105.36,11602.0,102.4894,102.4894,102.0338,102.1307,11602.0
2023-10-18 15:30:00,105.34,105.37,105.02,105.06,57628.0,102.1113,102.1404,101.8011,101.8399,57628.0
2023-10-19 09:30:00,105.0,105.76,104.96,105.22,14789.0,101.7818,102.5185,101.743,101.995,14789.0
2023-10-19 10:00:00,105.18,105.29,104.94,105.0,23696.0,101.9562,102.0629,101.7236,101.7818,23696.0
2023-10-19 10:30:00,104.9,105.13,104.81,104.84,6591.0,101.6848,101.9078,101.5976,101.6267,6591.0
2023-10-19 11:00:00,104.82,105.01,104.72,105.01,15093.0,101.6073,101.7914,101.5103,101.7914,15093.0
2023-10-19 11:30:00,105.01,105.34,105.01,105.15,10314.0,101.7914,102.1113,101.7914,101.9272,10314.0
2023-10-19 12:00:00,105.13,105.74,105.0,105.09,6688.0,101.9078,102.4991,101.7818,101.869,6688.0
2023-10-19 12:30:00,104.97,105.37,104.55,105.27,6523.0,101.7527,102.1404,101.3455,102.0435,6523.0
2023-10-19 13:00:00,105.35,105.75,105.35,105.59,9328.0,102.121,102.5088,102.121,102.3537,9328.0
2023-10-19 13:30:00,105.66,105.66,104.91,105.02,7083.0,102.4215,102.4215,101.6945,101.8011,7083.0
2023-10-19 14:00:00,104.93,105.06,104.84,104.88,8126.0,101.7139,101.8399,101.6267,101.6654,8126.0
2023-10-19 14:30:00,104.87,104.87,104.36,104.41,14676.0,101.6557,101.6557,101.1614,101.2098,14676.0
2023-10-19 15:00:00,104.39,104.46,104.22,104.29,13046.0,101.1905,101.2583,101.0257,101.0935,13046.0
2023-10-19 15:30:00,104.33,104.62,104.18,104.32,56672.0,101.1323,101.4134,100.9869,101.1226,56672.0
2023-10-20 09:30:00,104.63,104.63,103.5,103.85,62834.0,101.4231,101.4231,100.3277,100.667,62834.0
2023-10-20 10:00:00,103.66,103.93,103.09,103.13,7839.0,100.4828,100.7446,99.9303,99.9691,7839.0
2023-10-20 10:30:00,103.09,103.31,102.74,102.77,23596.0,99.9303,100.1436,99.591,99.6201,23596.0
2023-10-20 11:00:00,102.8,102.95,102.73,102.78,7203.0,99.6492,99.7946,99.5813,99.6298,7203.0
2023-10-20 11:30:00,102.78,103.25,102.7,103.21,5526.0,99.6298,100.0854,99.5523,100.0466,5526.0
2023-10-20 12:00:00,103.25,103.3,102.93,103.13,7659.0,100.0854,100.1339,99.7752,99.9691,7659.0
2023-10-20 12:30:00,103.21,103.5,103.07,103.48,4761.0,100.0466,100.3277,99.9109,100.3083,4761.0
2023-10-20 13:00:00,103.5,103.66,103.2,103.46,7002.0,100.3277,100.4828,100.0369,100.289,7002.0
2023-10-20 13:30:00,103.38,103.61,103.36,103.61,7941.0,100.2114,100.4344,100.192,100.4344,7941.0
2023-10-20 14:00:00,103.52,103.63,103.32,103.45,13180.0,100.3471,100.4537,100.1532,100.2793,13180.0
2023-10-20 14:30:00,103.4,103.65,103.38,103.45,11202.0,100.2308,100.4731,100.2114,100.2793,11202.0
2023-10-20 15:00:00,103.51,103.62,103.37,103.53,19495.0,100.3374,100.4441,100.2017,100.3568,19495.0
2023-10-20 15:30:00,103.57,103.64,103.19,103.28,68895.0,100.3956,100.4634,100.0272,100.1145,68895.0
2023-10-23 09:30:00,102.95,103.15,102.41,102.94,18196.0,99.7946,99.9885,99.2711,99.7849,18196.0
2023-10-23 10:00:00,102.91,102.94,102.59,102.59,7057.0,99.7558,99.7849,99.4456,99.4456,7057.0
2023-10-23 10:30:00,102.56,102.65,102.12,102.29,61690.0,99.4165,99.5038,98.99,99.1548,61690.0
2023-10-23 11:00:00,102.33,102.65,102.18,102.5,8369.0,99.1936,99.5038,99.0482,99.3584,8369.0
2023-10-23 11:30:00,102.5,102.75,102.25,102.35,12761.0,99.3584,99.6007,99.116,99.213,12761.0
2023-10-23 12:00:00,102.31,102.6,102.24,102.59,4447.0,99.1742,99.4553,99.1063,99.4456,4447.0
2023-10-23 12:30:00,102.57,102.93,102.5,102.93,4592.0,99.4262,99.7752,99.3584,99.7752,4592.0
2023-10-23 13:00:00,102.95,102.97,102.6,102.68,6699.0,99.7946,99.814,99.4553,99.5329,6699.0
2023-10-23 13:30:00,102.65,102.93,102.64,102.82,7544.0,99.5038,99.7752,99.4941,99.6686,7544.0
2023-10-23 14:00:00,102.79,102.92,102.63,102.73,8156.0,99.6395,99.7655,99.4844,99.5813,8156.0
2023-10-23 14:30:00,102.72,102.75,102.53,102.67,18693.0,99.5716,99.6007,99.3875,99.5232,18693.0
2023-10-23 15:00:00,102.71,102.75,102.09,102.09,17427.0,99.5619,99.6007,98.9609,98.9609,17427.0
2023-10-23 15:30:00,102.09,102.29,101.91,101.98,75689.0,98.9609,99.1548,98.7865,98.8543,75689.0
2023-10-24 09:30:00,102.38,102.85,102.0,102.57,20501.0,99.2421,99.6977,98.8737,99.4262,20501.0
2023-10-24 10:00:00,102.44,102.48,102.0,102.34,28388.0,99.3002,99.339,98.8737,99.2033,28388.0
2023-10-24 10:30:00,102.34,102.87,102.19,102.59,24114.0,99.2033,99.717,99.0579,99.4456,24114.0
2023-10-24 11:00:00,102.49,102.51,102.15,102.15,35450.0,99.3487,99.3681,99.0191,99.0191,35450.0
2023-10-24 11:30:00,102.2,102.26,102.0,102.17,43578.0,99.0676,99.1257,98.8737,99.0385,43578.0
2023-10-24 12:00:00,102.21,102.4,101.84,101.87,16834.0,99.0773,99.2614,98.7186,98.7477,16834.0
2023-10-24 12:30:00,101.86,101.97,101.68,101.72,7736.0,98.738,98.8446,98.5635,98.6023,7736.0
2023-10-24 13:00:00,101.73,101.9,101.64,101.75,20690.0,98.612,98.7768,98.5247,98.6314,20690.0
2023-10-24 13:30:00,101.76,101.82,101.61,101.79,34061.0,98.6411,98.6992,98.4957,98.6701,34061.0
2023-10-24 14:00:00,101.78,102.04,101.72,101.97,12311.0,98.6604,98.9125,98.6023,98.8446,12311.0
2023-10-24 14:30:00,102.02,102.36,101.99,102.33,10544.0,98.8931,99.2227,98.864,99.1936,10544.0
2023-10-24 15:00:00,102.33,102.53,102.18,102.51,20388.0,99.1936,99.3875,99.0482,99.3681,20388.0
2023-10-24 15:30:00,102.51,102.51,102.26,102.34,81542.0,99.3681,99.3681,99.1257,99.2033,81542.0
2023-10-25 09:30:00,101.92,102.37,101.28,101.7,14276.0,98.7962,99.2324,98.1758,98.5829,14276.0
2023-10-25 10:00:00,101.72,101.72,101.42,101.68,9108.0,98.6023,98.6023,98.3115,98.5635,9108.0
2023-10-25 10:30:00,101.68,102.16,101.66,101.94,14442.0,98.5635,99.0288,98.5441,98.8155,14442.0
2023-10-25 11:00:00,102.01,102.2,101.98,102.05,13049.0,98.8834,99.0676,98.8543,98.9222,13049.0
2023-10-25 11:30:00,102.0,102.24,101.84,101.95,10859.0,98.8737,99.1063,98.7186,98.8252,10859.0
2023-10-25 12:00:00,101.83,101.96,101.72,101.75,9520.0,98.7089,98.8349,98.6023,98.6314,9520.0
2023-10-25 12:30:00,101.77,101.88,101.66,101.71,10122.0,98.6508,98.7574,98.5441,98.5926,10122.0
2023-10-25 13:00:00,101.67,101.87,101.56,101.78,14042.0,98.5538,98.7477,98.4472,98.6604,14042.0
2023-10-25 13:30:00,101.69,101.72,101.42,101.66,9186.0,98.5732,98.6023,98.3115,98.5441,9186.0
2023-10-25 14:00:00,101.68,101.88,101.66,101.88,12584.0,98.5635,98.7574,98.5441,98.7574,12584.0
2023-10-25 14:30:00,101.94,101.96,101.71,101.73,17167.0,98.8155,98.8349,98.5926,98.612,17167.0
2023-10-25 15:00:00,101.75,101.88,101.61,101.87,14677.0,98.6314,98.7574,98.4957,98.7477,14677.0
2023-10-25 15:30:00,101.84,101.89,101.67,101.73,106871.0,98.7186,98.7671,98.5538,98.612,106871.0
2023-10-26 09:30:00,101.72,102.33,101.57,101.58,19038.0,98.6023,99.1936,98.4569,98.4666,19038.0
2023-10-26 10:00:00,101.52,101.91,101.25,101.65,13625.0,98.4084,98.7865,98.1467,98.5344,13625.0
2023-10-26 10:30:00,101.72,101.98,101.23,101.89,14532.0,98.6023,98.8543,98.1273,98.7671,14532.0
2023-10-26 11:00:00,101.9,102.08,101.71,101.8,16331.0,98.7768,98.9513,98.5926,98.6798,16331.0
2023-10-26 11:30:00,101.73,101.83,101.4,101.49,27857.0,98.612,98.7089,98.2921,98.3793,27857.0
2023-10-26 12:00:00,101.31,101.36,101.0,101.11,7357.0,98.2049,98.2533,97.9044,98.011,7357.0
2023-10-26 12:30:00,101.05,101.16,100.9,100.96,7940.0,97.9528,98.0595,97.8074,97.8656,7940.0
2023-10-26 13:00:00,100.85,101.41,100.85,101.25,5204.0,97.759,98.3018,97.759,98.1467,5204.0
2023-10-26 13:30:00,101.24,101.54,101.11,101.38,20609.0,98.137,98.4278,98.011,98.2727,20609.0
2023-10-26 14:00:00,101.4,101.65,101.32,101.61,11088.0,98.2921,98.5344,98.2145,98.4957,11088.0
2023-10-26 14:30:00,101.59,102.06,101.59,102.06,18675.0,98.4763,98.9319,98.4763,98.9319,18675.0
2023-10-26 15:00:00,102.06,102.09,101.44,101.44,13586.0,98.9319,98.9609,98.3309,98.3309,13586.0
2023-10-26 15:30:00,101.39,101.43,100.81,100.86,155314.0,98.2824,98.3212,97.7202,97.7686,155314.0
2023-10-27 09:30:00,100.68,100.87,99.85,100.67,82957.0,97.5942,97.7783,96.7896,97.5845,82957.0
2023-10-27 10:00:00,100.3,100.81,100.18,100.8,10318.0,97.2258,97.7202,97.1095,97.7105,10318.0
2023-10-27 10:30:00,100.63,101.14,100.58,101.1,13291.0,97.5457,98.0401,97.4972,98.0013,13291.0
2023-10-27 11:00:00,101.1,101.25,100.97,101.2,15013.0,98.0013,98.1467,97.8753,98.0982,15013.0
2023-10-27 11:30:00,101.14,101.2,100.79,100.79,8452.0,98.0401,98.0982,97.7008,97.7008,8452.0
2023-10-27 12:00:00,100.68,100.89,100.61,100.76,6634.0,97.5942,97.7977,97.5263,97.6717,6634.0
2023-10-27 12:30:00,100.69,100.7,100.38,100.46,7213.0,97.6039,97.6136,97.3034,97.3809,7213.0
2023-10-27 13:00:00,100.49,100.52,100.13,100.13,11040.0,97.41,97.4391,97.061,97.061,11040.0
2023-10-27 13:30:00,100.12,100.29,100.05,100.25,6319.0,97.0513,97.2161,96.9835,97.1773,6319.0
2023-10-27 14:00:00,100.22,100.3,99.81,99.81,13751.0,97.1483,97.2258,96.7508,96.7508,13751.0
2023-10-27 14:30:00,99.79,100.18,99.71,99.85,12149.0,96.7314,97.1095,96.6539,96.7896,12149.0
2023-10-27 15:00:00,99.92,99.97,99.72,99.94,17348.0,96.8575,96.9059,96.6636,96.8768,17348.0
2023-10-27 15:30:00,99.91,99.98,99.61,99.7,76469.0,96.8478,96.9156,96.557,96.6442,76469.0
2023-10-30 09:30:00,100.45,100.71,99.99,100.3,36527.0,97.3712,97.6232,96.9253,97.2258,36527.0
2023-10-30 10:00:00,100.29,100.48,100.2,100.4,12459.0,97.2161,97.4003,97.1289,97.3227,12459.0
2023-10-30 10:30:00,100.36,100.43,100.26,100.34,14652.0,97.284,97.3518,97.187,97.2646,14652.0
2023-10-30 11:00:00,100.45,100.97,100.45,100.74,13866.0,97.3712,97.8753,97.3712,97.6523,13866.0
2023-10-30 11:30:00,100.81,100.96,100.66,100.7,10594.0,97.7202,97.8656,97.5748,97.6136,10594.0
2023-10-30 12:00:00,100.65,100.79,100.56,100.59,17947.0,97.5651,97.7008,97.4778,97.5069,17947.0
2023-10-30 12:30:00,100.6,100.94,100.6,100.86,15321.0,97.5166,97.8462,97.5166,97.7686,15321.0
2023-10-30 13:00:00,100.89,101.37,100.83,101.32,18306.0,97.7977,98.263,97.7396,98.2145,18306.0
2023-10-30 13:30:00,101.48,101.5,101.15,101.36,14650.0,98.3696,98.389,98.0498,98.2533,14650.0
2023-10-30 14:00:00,101.39,101.42,101.21,101.23,15392.0,98.2824,98.3115,98.1079,98.1273,15392.0
2023-10-30 14:30:00,101.23,101.51,101.23,101.38,23146.0,98.1273,98.3987,98.1273,98.2727,23146.0
2023-10-30 15:00:00,101.43,101.68,101.39,101.42,24496.0,98.3212,98.5635,98.2824,98.3115,24496.0
2023-10-30 15:30:00,101.42,101.63,101.23,101.29,129768.0,98.3115,98.515,98.1273,98.1855,129768.0
2023-10-31 09:30:00,101.49,102.14,101.49,102.14,10804.0,98.3793,99.0094,98.3793,99.0094,10804.0
2023-10-31 10:00:00,101.93,102.37,101.75,102.1,17641.0,98.8059,99.2324,98.6314,98.9706,17641.0
2023-10-31 10:30:00,102.09,102.35,101.75,102.04,31739.0,98.9609,99.213,98.6314,98.9125,31739.0
2023-10-31 11:00:00,102.08,102.27,102.0,102.14,17016.0,98.9513,99.1354,98.8737,99.0094,17016.0
2023-10-31 11:30:00,102.08,102.54,102.05,102.54,14437.0,98.9513,99.3972,98.9222,99.3972,14437.0
2023-10-31 12:00:00,102.58,102.6,102.07,102.15,13946.0,99.4359,99.4553,98.9416,99.0191,13946.0
2023-10-31 12:30:00,102.14,102.4,102.1,102.34,9076.0,99.0094,99.2614,98.9706,99.2033,9076.0
2023-10-31 13:00:00,102.34,102.67,102.27,102.58,9228.0,99.2033,99.5232,99.1354,99.4359,9228.0
2023-10-31 13:30:00,102.64,102.71,102.52,102.63,14980.0,99.4941,99.5619,99.3778,99.4844,14980.0
2023-10-31 14:00:00,102.66,102.72,102.33,102.33,12676.0,99.5135,99.5716,99.1936,99.1936,12676.0
2023-10-31 14:30:00,102.32,102.6,102.31,102.57,24004.0,99.1839,99.4553,99.1742,99.4262,24004.0
2023-10-31 15:00:00,102.6,102.68,102.52,102.62,21141.0,99.4553,99.5329,99.3778,99.4747,21141.0
2023-10-31 15:30:00,102.6,102.81,102.37,102.54,124295.0,99.4553,99.6589,99.2324,99.3972,124295.0
2023-11-01 09:30:00,106.68,115.32,106.49,114.22,467113.0,103.4103,111.7854,103.2261,110.7192,467113.0
2023-11-01 10:00:00,114.3,115.19,112.92,114.66,188024.0,110.7967,111.6594,109.459,111.1457,188024.0
2023-11-01 10:30:00,114.73,115.1,113.42,113.61,114453.0,111.2135,111.5722,109.9437,110.1279,114453.0
2023-11-01 11:00:00,113.56,113.83,111.76,112.9,113549.0,110.0794,110.3411,108.3346,109.4396,113549.0
2023-11-01 11:30:00,112.83,113.24,112.65,112.78,61239.0,109.3718,109.7692,109.1973,109.3233,61239.0
2023-11-01 12:00:00,112.81,112.97,112.41,112.55,50343.0,109.3524,109.5075,108.9646,109.1003,50343.0
2023-11-01 12:30:00,112.54,112.77,112.3,112.34,48350.0,109.0907,109.3136,108.858,108.8968,48350.0
2023-11-01 13:00:00,112.35,112.44,111.99,112.37,37084.0,108.9065,108.9937,108.5575,108.9259,37084.0
2023-11-01 13:30:00,112.38,113.0,112.38,112.61,21783.0,108.9356,109.5366,108.9356,109.1585,21783.0
2023-11-01 14:00:00,112.63,112.95,112.28,112.89,39120.0,109.1779,109.4881,108.8386,109.4299,39120.0
2023-11-01 14:30:00,112.87,113.3,111.45,112.61,76585.0,109.4105,109.8274,108.0341,109.1585,76585.0
2023-11-01 15:00:00,112.6,113.2,112.48,112.96,81481.0,109.1488,109.7304,109.0325,109.4978,81481.0
2023-11-01 15:30:00,112.98,113.63,112.97,113.52,294931.0,109.5172,110.1472,109.5075,110.0406,294931.0
2023-11-02 09:30:00,114.46,114.79,112.64,112.82,79831.0,110.9518,111.2717,109.1876,109.3621,79831.0
2023-11-02 10:00:00,112.81,113.34,112.01,113.19,31539.0,109.3524,109.8661,108.5769,109.7207,31539.0
2023-11-02 10:30:00,113.13,113.34,112.85,112.96,24471.0,109.6626,109.8661,109.3912,109.4978,24471.0
2023-11-02 11:00:00,113.0,113.27,112.5,113.27,21421.0,109.5366,109.7983,109.0519,109.7983,21421.0
2023-11-02 11:30:00,113.21,113.41,113.16,113.28,20480.0,109.7401,109.934,109.6917,109.808,20480.0
2023-11-02 12:00:00,113.34,113.72,113.21,113.68,22093.0,109.8661,110.2345,109.7401,110.1957,22093.0
2023-11-02 12:30:00,113.76,114.22,113.7,113.9,18403.0,110.2733,110.7192,110.2151,110.409,18403.0
2023-11-02 13:00:00,113.89,114.35,113.88,114.31,19542.0,110.3993,110.8452,110.3896,110.8064,19542.0
2023-11-02 13:30:00,114.34,114.45,114.1,114.35,20798.0,110.8355,110.9421,110.6028,110.8452,20798.0
2023-11-02 14:00:00,114.36,114.54,114.13,114.52,31760.0,110.8549,111.0294,110.6319,111.01,31760.0
2023-11-02 14:30:00,114.5,114.5,114.07,114.24,31940.0,110.9906,110.9906,110.5738,110.7386,31940.0
2023-11-02 15:00:00,114.23,114.32,114.1,114.11,29299.0,110.7289,110.8161,110.6028,110.6125,29299.0
2023-11-02 15:30:00,114.12,114.56,114.1,114.44,143338.0,110.6222,111.0487,110.6028,110.9324,143338.0
2023-11-03 09:30:00,114.99,116.22,114.93,116.13,42169.0,111.4656,112.6579,111.4074,112.5706,42169.0
2023-11-03 10:00:00,116.06,116.46,115.8,116.23,21998.0,112.5028,112.8905,112.2507,112.6676,21998.0
2023-11-03 10:30:00,116.19,116.21,115.94,116.04,17534.0,112.6288,112.6482,112.3864,112.4834,17534.0
2023-11-03 11:00:00,116.05,116.09,115.84,115.98,21496.0,112.4931,112.5318,112.2895,112.4252,21496.0
2023-11-03 11:30:00,115.94,116.17,115.94,116.06,7226.0,112.3864,112.6094,112.3864,112.5028,7226.0
2023-11-03 12:00:00,116.06,116.26,116.04,116.16,7666.0,112.5028,112.6966,112.4834,112.5997,7666.0
2023-11-03 12:30:00,116.14,116.23,116.0,116.0,16696.0,112.5803,112.6676,112.4446,112.4446,16696.0
2023-11-03 13:00:00,116.0,116.11,115.89,116.02,22017.0,112.4446,112.5512,112.338,112.464,22017.0
2023-11-03 13:30:00,116.09,116.13,115.89,116.05,14963.0,112.5318,112.5706,112.338,112.4931,14963.0
2023-11-03 14:00:00,116.03,116.36,116.03,116.11,13392.0,112.4737,112.7936,112.4737,112.5512,13392.0
2023-11-03 14:30:00,116.12,116.27,115.97,116.21,21370.0,112.5609,112.7063,112.4155,112.6482,21370.0
2023-11-03 15:00:00,116.18,116.22,116.05,116.06,14906.0,112.6191,112.6579,112.4931,112.5028,14906.0
2023-11-03 15:30:00,116.08,116.08,115.6,115.61,87064.0,112.5222,112.5222,112.0569,112.0666,87064.0
2023-11-06 09:30:00,115.5,115.85,115.35,115.59,28242.0,111.9599,112.2992,111.8145,112.0472,28242.0
2023-11-06 10:00:00,115.63,115.83,115.41,115.81,10279.0,112.0859,112.2798,111.8727,112.2604,10279.0
2023-11-06 10:30:00,115.88,116.0,115.75,115.98,27959.0,112.3283,112.4446,112.2023,112.4252,27959.0
2023-11-06 11:00:00,116.01,116.2,115.99,116.08,9440.0,112.4543,112.6385,112.4349,112.5222,9440.0
2023-11-06 11:30:00,116.04,116.21,115.93,116.11,4844.0,112.4834,112.6482,112.3768,112.5512,4844.0
2023-11-06 12:00:00,116.1,116.29,115.96,116.01,8423.0,112.5415,112.7257,112.4058,112.4543,8423.0
2023-11-06 12:30:00,115.98,116.19,115.97,116.06,7305.0,112.4252,112.6288,112.4155,112.5028,7305.0
2023-11-06 13:00:00,116.11,116.13,115.84,115.89,4600.0,112.5512,112.5706,112.2895,112.338,4600.0
2023-11-06 13:30:00,115.89,115.95,115.69,115.83,8745.0,112.338,112.3961,112.1441,112.2798,8745.0
2023-11-06 14:00:00,115.83,115.94,115.8,115.82,8782.0,112.2798,112.3864,112.2507,112.2701,8782.0
2023-11-06 14:30:00,115.86,116.12,115.85,116.02,10745.0,112.3089,112.5609,112.2992,112.464,10745.0
2023-11-06 15:00:00,116.0,116.11,115.92,115.98,13193.0,112.4446,112.5512,112.3671,112.4252,13193.0
2023-11-06 15:30:00,116.01,116.35,115.83,116.34,58908.0,112.4543,112.7839,112.2798,112.7742,58908.0
2023-11-07 09:30:00,116.29,116.42,115.97,116.41,13729.0,112.7257,112.8517,112.4155,112.842,13729.0
2023-11-07 10:00:00,116.3,116.45,115.95,116.12,11079.0,112.7354,112.8808,112.3961,112.5609,11079.0
2023-11-07 10:30:00,116.11,116.23,115.75,115.86,19712.0,112.5512,112.6676,112.2023,112.3089,19712.0
2023-11-07 11:00:00,115.95,116.02,115.59,115.65,7558.0,112.3961,112.464,112.0472,112.1053,7558.0
2023-11-07 11:30:00,115.61,115.62,115.1,115.22,16759.0,112.0666,112.0763,111.5722,111.6885,16759.0
2023-11-07 12:00:00,115.25,115.25,115.01,115.01,11281.0,111.7176,111.7176,111.4849,111.4849,11281.0
2023-11-07 12:30:00,115.02,115.1,114.94,114.95,11829.0,111.4946,111.5722,111.4171,111.4268,11829.0
2023-11-07 13:00:00,114.95,115.13,114.86,114.96,21486.0,111.4268,111.6013,111.3395,111.4365,21486.0
2023-11-07 13:30:00,114.94,114.96,114.62,114.73,17843.0,111.4171,111.4365,111.1069,111.2135,17843.0
2023-11-07 14:00:00,114.7,114.8,114.61,114.61,16296.0,111.1845,111.2814,111.0972,111.0972,16296.0
2023-11-07 14:30:00,114.61,114.73,114.49,114.5,24977.0,111.0972,111.2135,110.9809,110.9906,24977.0
2023-11-07 15:00:00,114.52,114.82,114.51,114.76,24783.0,111.01,111.3008,111.0003,111.2426,24783.0
2023-11-07 15:30:00,114.75,114.87,114.49,114.69,123251.0,111.2329,111.3492,110.9809,111.1748,123251.0
2023-11-08 09:30:00,115.09,115.44,114.76,115.31,13382.0,111.5625,111.9018,111.2426,111.7758,13382.0
2023-11-08 10:00:00,115.4,115.98,115.33,115.83,10364.0,111.863,112.4252,111.7951,112.2798,10364.0
2023-11-08 10:30:00,115.84,115.92,115.52,115.77,10221.0,112.2895,112.3671,111.9793,112.2217,10221.0
2023-11-08 11:00:00,115.71,115.93,115.68,115.8,10461.0,112.1635,112.3768,112.1344,112.2507,10461.0
2023-11-08 11:30:00,115.8,115.85,115.39,115.39,10730.0,112.2507,112.2992,111.8533,111.8533,10730.0
2023-11-08 12:00:00,115.32,115.68,115.3,115.68,7604.0,111.7854,112.1344,111.7661,112.1344,7604.0
2023-11-08 12:30:00,115.71,115.8,115.55,115.74,9260.0,112.1635,112.2507,112.0084,112.1926,9260.0
2023-11-08 13:00:00,115.77,115.92,115.67,115.86,5896.0,112.2217,112.3671,112.1247,112.3089,5896.0
2023-11-08 13:30:00,115.88,115.98,115.84,115.96,6102.0,112.3283,112.4252,112.2895,112.4058,6102.0
2023-11-08 14:00:00,115.93,116.03,115.79,115.79,11917.0,112.3768,112.4737,112.241,112.241,11917.0
2023-11-08 14:30:00,115.81,115.94,115.71,115.75,21054.0,112.2604,112.3864,112.1635,112.2023,21054.0
2023-11-08 15:00:00,115.75,116.38,115.73,116.34,19493.0,112.2023,112.813,112.1829,112.7742,19493.0
2023-11-08 15:30:00,116.28,116.35,115.99,116.09,97752.0,112.716,112.7839,112.4349,112.5318,97752.0
2023-11-09 09:30:00,116.39,116.39,115.7,115.78,8858.0,112.8227,112.8227,112.1538,112.2313,8858.0
2023-11-09 10:00:00,115.78,116.17,115.63,116.01,12809.0,112.2313,112.6094,112.0859,112.4543,12809.0
2023-11-09 10:30:00,116.03,116.04,115.77,115.91,15653.0,112.4737,112.4834,112.2217,112.3574,15653.0
2023-11-09 11:00:00,115.93,116.19,115.88,116.03,9158.0,112.3768,112.6288,112.3283,112.4737,9158.0
2023-11-09 11:30:00,116.05,116.18,115.79,116.13,11476.0,112.4931,112.6191,112.241,112.5706,11476.0
2023-11-09 12:00:00,116.1,116.19,115.97,116.02,10548.0,112.5415,112.6288,112.4155,112.464,10548.0
2023-11-09 12:30:00,115.99,116.22,115.99,116.18,10639.0,112.4349,112.6579,112.4349,112.6191,10639.0
2023-11-09 13:00:00,116.17,116.17,115.69,116.01,13413.0,112.6094,112.6094,112.1441,112.4543,13413.0
2023-11-09 13:30:00,116.01,116.01,115.58,115.61,16898.0,112.4543,112.4543,112.0375,112.0666,16898.0
2023-11-09 14:00:00,115.57,115.6,115.39,115.5,15533.0,112.0278,112.0569,111.8533,111.9599,15533.0
2023-11-09 14:30:00,115.57,115.67,115.41,115.45,16833.0,112.0278,112.1247,111.8727,111.9115,16833.0
2023-11-09 15:00:00,115.45,115.65,115.36,115.58,20477.0,111.9115,112.1053,111.8242,112.0375,20477.0
2023-11-09 15:30:00,115.63,115.68,115.34,115.4,50387.0,112.0859,112.1344,111.8048,111.863,50387.0
2023-11-10 09:30:00,116.0,116.24,115.64,115.85,15590.0,112.4446,112.6773,112.0956,112.2992,15590.0
2023-11-10 10:00:00,115.77,116.03,115.58,115.8,12240.0,112.2217,112.4737,112.0375,112.2507,12240.0
2023-11-10 10:30:00,115.8,115.91,115.52,115.83,11064.0,112.2507,112.3574,111.9793,112.2798,11064.0
2023-11-10 11:00:00,115.87,116.23,115.84,116.11,11373.0,112.3186,112.6676,112.2895,112.5512,11373.0
2023-11-10 11:30:00,116.06,116.14,115.94,116.05,5358.0,112.5028,112.5803,112.3864,112.4931,5358.0
2023-11-10 12:00:00,116.09,116.13,115.94,116.11,5207.0,112.5318,112.5706,112.3864,112.5512,5207.0
2023-11-10 12:30:00,116.09,116.55,115.73,115.93,23088.0,112.5318,112.9777,112.1829,112.3768,23088.0
2023-11-10 13:00:00,115.93,116.2,115.93,116.19,5882.0,112.3768,112.6385,112.3768,112.6288,5882.0
2023-11-10 13:30:00,116.21,116.47,116.16,116.47,4980.0,112.6482,112.9002,112.5997,112.9002,4980.0
2023-11-10 14:00:00,116.43,116.61,116.31,116.39,8243.0,112.8614,113.0359,112.7451,112.8227,8243.0
2023-11-10 14:30:00,116.42,116.42,116.2,116.39,7578.0,112.8517,112.8517,112.6385,112.8227,7578.0
2023-11-10 15:00:00,116.43,116.51,116.25,116.4,14896.0,112.8614,112.939,112.6869,112.8323,14896.0
2023-11-10 15:30:00,116.43,116.64,116.31,116.63,61147.0,112.8614,113.065,112.7451,113.0553,61147.0
2023-11-13 09:30:00,116.45,116.57,116.01,116.34,15678.0,112.8808,112.9971,112.4543,112.7742,15678.0
2023-11-13 10:00:00,116.3,116.49,116.09,116.42,18168.0,112.7354,112.9196,112.5318,112.8517,18168.0
2023-11-13 10:30:00,116.34,116.47,116.29,116.34,22853.0,112.7742,112.9002,112.7257,112.7742,22853.0
2023-11-13 11:00:00,116.34,116.43,116.12,116.36,20921.0,112.7742,112.8614,112.5609,112.7936,20921.0
2023-11-13 11:30:00,116.34,116.7,116.26,116.67,10132.0,112.7742,113.1232,112.6966,113.0941,10132.0
2023-11-13 12:00:00,116.67,116.74,116.53,116.58,9029.0,113.0941,113.1619,112.9584,113.0068,9029.0
2023-11-13 12:30:00,116.56,116.83,116.46,116.83,11099.0,112.9874,113.2492,112.8905,113.2492,11099.0
2023-11-13 13:00:00,116.83,116.83,116.6,116.6,9856.0,113.2492,113.2492,113.0262,113.0262,9856.0
2023-11-13 13:30:00,116.54,116.75,116.52,116.61,11914.0,112.9681,113.1716,112.9487,113.0359,11914.0
2023-11-13 14:00:00,116.59,116.78,116.55,116.78,15077.0,113.0165,113.2007,112.9777,113.2007,15077.0
2023-11-13 14:30:00,116.7,116.87,116.67,116.81,13749.0,113.1232,113.2879,113.0941,113.2298,13749.0
2023-11-13 15:00:00,116.78,116.88,116.71,116.85,15883.0,113.2007,113.2976,113.1328,113.2686,15883.0
2023-11-13 15:30:00,116.81,116.85,116.41,116.45,77461.0,113.2298,113.2686,112.842,112.8808,77461.0
2023-11-14 09:30:00,117.3,118.69,117.3,118.62,37916.0,113.7048,115.0522,113.7048,114.9843,37916.0
2023-11-14 10:00:00,118.69,119.11,118.65,119.03,17681.0,115.0522,115.4593,115.0134,115.3817,17681.0
2023-11-14 10:30:00,119.03,119.38,119.03,119.34,12572.0,115.3817,115.721,115.3817,115.6822,12572.0
2023-11-14 11:00:00,119.41,119.58,119.33,119.44,13911.0,115.7501,115.9149,115.6725,115.7792,13911.0
2023-11-14 11:30:00,119.41,119.5,119.14,119.28,8660.0,115.7501,115.8373,115.4884,115.6241,8660.0
2023-11-14 12:00:00,119.29,119.38,119.12,119.18,12899.0,115.6338,115.721,115.469,115.5271,12899.0
2023-11-14 12:30:00,119.19,119.49,119.19,119.49,6799.0,115.5368,115.8276,115.5368,115.8276,6799.0
2023-11-14 13:00:00,119.48,119.5,119.37,119.42,10309.0,115.8179,115.8373,115.7113,115.7598,10309.0
2023-11-14 13:30:00,119.46,119.53,119.18,119.18,12474.0,115.7986,115.8664,115.5271,115.5271,12474.0
2023-11-14 14:00:00,119.24,119.24,118.9,119.01,8140.0,115.5853,115.5853,115.2557,115.3623,8140.0
2023-11-14 14:30:00,119.03,119.34,119.03,119.28,19174.0,115.3817,115.6822,115.3817,115.6241,19174.0
2023-11-14 15:00:00,119.28,119.37,119.15,119.22,13557.0,115.6241,115.7113,115.4981,115.5659,13557.0
2023-11-14 15:30:00,119.23,119.23,118.75,118.93,77723.0,115.5756,115.5756,115.1103,115.2848,77723.0
2023-11-15 09:30:00,118.93,120.25,118.93,120.01,36449.0,115.2848,116.5643,115.2848,116.3317,36449.0
2023-11-15 10:00:00,120.03,120.17,119.63,119.71,20306.0,116.3511,116.4868,115.9633,116.0409,20306.0
2023-11-15 10:30:00,119.73,119.73,119.19,119.21,11027.0,116.0603,116.0603,115.5368,115.5562,11027.0
2023-11-15 11:00:00,119.21,119.48,119.11,119.41,14275.0,115.5562,115.8179,115.4593,115.7501,14275.0
2023-11-15 11:30:00,119.37,119.56,119.29,119.54,14210.0,115.7113,115.8955,115.6338,115.8761,14210.0
2023-11-15 12:00:00,119.6,119.75,119.51,119.57,14532.0,115.9343,116.0797,115.847,115.9052,14532.0
2023-11-15 12:30:00,119.62,119.66,119.49,119.52,8892.0,115.9537,115.9924,115.8276,115.8567,8892.0
2023-11-15 13:00:00,119.57,119.6,119.46,119.6,9727.0,115.9052,115.9343,115.7986,115.9343,9727.0
2023-11-15 13:30:00,119.59,119.97,119.59,119.66,15336.0,115.9246,116.2929,115.9246,115.9924,15336.0
2023-11-15 14:00:00,119.68,119.81,119.43,119.44,8507.0,116.0118,116.1378,115.7695,115.7792,8507.0
2023-11-15 14:30:00,119.39,119.46,119.06,119.07,8437.0,115.7307,115.7986,115.4108,115.4205,8437.0
2023-11-15 15:00:00,119.07,119.22,118.93,119.15,21157.0,115.4205,115.5659,115.2848,115.4981,21157.0
2023-11-15 15:30:00,119.13,119.19,118.82,118.85,56088.0,115.4787,115.5368,115.1782,115.2073,56088.0
2023-11-16 09:30:00,118.51,119.44,118.51,119.04,13725.0,114.8777,115.7792,114.8777,115.3914,13725.0
2023-11-16 10:00:00,119.22,119.36,119.05,119.22,6669.0,115.5659,115.7016,115.4011,115.5659,6669.0
2023-11-16 10:30:00,119.24,119.47,119.16,119.17,6626.0,115.5853,115.8083,115.5078,115.5174,6626.0
2023-11-16 11:00:00,119.15,119.26,118.87,118.93,7745.0,115.4981,115.6047,115.2266,115.2848,7745.0
2023-11-16 11:30:00,118.98,119.16,118.83,118.9,4743.0,115.3333,115.5078,115.1879,115.2557,4743.0
2023-11-16 12:00:00,118.93,119.33,118.93,119.27,6918.0,115.2848,115.6725,115.2848,115.6144,6918.0
2023-11-16 12:30:00,119.25,119.46,119.23,119.36,6119.0,115.595,115.7986,115.5756,115.7016,6119.0
2023-11-16 13:00:00,119.37,119.38,119.14,119.31,4335.0,115.7113,115.721,115.4884,115.6532,4335.0
2023-11-16 13:30:00,119.25,119.26,118.99,119.03,7886.0,115.595,115.6047,115.343,115.3817,7886.0
2023-11-16 14:00:00,119.08,119.16,119.02,119.11,5377.0,115.4302,115.5078,115.372,115.4593,5377.0
2023-11-16 14:30:00,119.15,119.34,119.14,119.33,7803.0,115.4981,115.6822,115.4884,115.6725,7803.0
2023-11-16 15:00:00,119.32,119.37,119.02,119.1,15782.0,115.6628,115.7113,115.372,115.4496,15782.0
2023-11-16 15:30:00,119.11,119.23,118.95,119.12,49936.0,115.4593,115.5756,115.3042,115.469,49936.0
2023-11-17 09:30:00,119.67,119.77,119.19,119.47,30757.0,116.0021,116.0991,115.5368,115.8083,30757.0
2023-11-17 10:00:00,119.47,119.7,119.39,119.64,7973.0,115.8083,116.0312,115.7307,115.973,7973.0
2023-11-17 10:30:00,119.6,119.71,119.53,119.64,5857.0,115.9343,116.0409,115.8664,115.973,5857.0
2023-11-17 11:00:00,119.63,119.66,119.39,119.47,11553.0,115.9633,115.9924,115.7307,115.8083,11553.0
2023-11-17 11:30:00,119.47,119.56,119.4,119.5,10308.0,115.8083,115.8955,115.7404,115.8373,10308.0
2023-11-17 12:00:00,119.51,119.59,119.36,119.39,9008.0,115.847,115.9246,115.7016,115.7307,9008.0
2023-11-17 12:30:00,119.4,119.58,119.37,119.38,8624.0,115.7404,115.9149,115.7113,115.721,8624.0
2023-11-17 13:00:00,119.39,119.42,119.29,119.34,6244.0,115.7307,115.7598,115.6338,115.6822,6244.0
2023-11-17 13:30:00,119.34,119.55,119.3,119.5,9672.0,115.6822,115.8858,115.6435,115.8373,9672.0
2023-11-17 14:00:00,119.5,119.6,119.49,119.53,10178.0,115.8373,115.9343,115.8276,115.8664,10178.0
2023-11-17 14:30:00,119.52,119.75,119.49,119.49,9402.0,115.8567,116.0797,115.8276,115.8276,9402.0
2023-11-17 15:00:00,119.5,119.83,119.42,119.75,16754.0,115.8373,116.1572,115.7598,116.0797,16754.0
2023-11-17 15:30:00,119.79,119.86,119.46,119.51,89897.0,116.1184,116.1863,115.7986,115.847,89897.0
2023-11-20 09:30:00,119.26,119.31,118.79,119.31,18513.0,115.6047,115.6532,115.1491,115.6532,18513.0
2023-11-20 10:00:00,119.36,119.63,119.25,119.49,15963.0,115.7016,115.9633,115.595,115.8276,15963.0
2023-11-20 10:30:00,119.58,119.93,119.58,119.84,8448.0,115.9149,116.2542,115.9149,116.1669,8448.0
2023-11-20 11:00:00,119.81,119.94,119.7,119.77,8698.0,116.1378,116.2638,116.0312,116.0991,8698.0
2023-11-20 11:30:00,119.77,119.89,119.59,119.59,7859.0,116.0991,116.2154,115.9246,115.9246,7859.0
2023-11-20 12:00:00,119.61,119.66,119.56,119.56,4927.0,115.944,115.9924,115.8955,115.8955,4927.0
2023-11-20 12:30:00,119.62,119.76,119.62,119.7,6489.0,115.9537,116.0894,115.9537,116.0312,6489.0
2023-11-20 13:00:00,119.74,119.93,119.74,119.81,4716.0,116.07,116.2542,116.07,116.1378,4716.0
2023-11-20 13:30:00,119.8,120.05,119.79,119.97,9185.0,116.1281,116.3705,116.1184,116.2929,9185.0
2023-11-20 14:00:00,119.99,120.06,119.9,119.95,8098.0,116.3123,116.3802,116.2251,116.2735,8098.0
2023-11-20 14:30:00,119.93,120.14,119.93,120.11,7613.0,116.2542,116.4577,116.2542,116.4286,7613.0
2023-11-20 15:00:00,120.11,120.34,119.98,120.33,12628.0,116.4286,116.6516,116.3026,116.6419,12628.0
2023-11-20 15:30:00,120.36,120.4,120.04,120.09,52151.0,116.671,116.7097,116.3608,116.4092,52151.0
2023-11-21 09:30:00,119.91,120.11,119.53,120.11,18054.0,116.2348,116.4286,115.8664,116.4286,18054.0
2023-11-21 10:00:00,120.08,120.44,120.07,120.26,14736.0,116.3996,116.7485,116.3899,116.574,14736.0
2023-11-21 10:30:00,120.29,120.29,119.9,120.07,14608.0,116.6031,116.6031,116.2251,116.3899,14608.0
2023-11-21 11:00:00,120.06,120.27,120.03,120.07,18729.0,116.3802,116.5837,116.3511,116.3899,18729.0
2023-11-21 11:30:00,120.09,120.46,120.05,120.36,11246.0,116.4092,116.7679,116.3705,116.671,11246.0
2023-11-21 12:00:00,120.33,120.36,120.22,120.28,7701.0,116.6419,116.671,116.5353,116.5934,7701.0
2023-11-21 12:30:00,120.27,120.52,120.27,120.41,7197.0,116.5837,116.8261,116.5837,116.7194,7197.0
2023-11-21 13:00:00,120.4,120.45,120.11,120.13,7955.0,116.7097,116.7582,116.4286,116.448,7955.0
2023-11-21 13:30:00,120.18,120.33,120.18,120.23,7528.0,116.4965,116.6419,116.4965,116.545,7528.0
2023-11-21 14:00:00,120.12,120.22,120.05,120.15,7990.0,116.4383,116.5353,116.3705,116.4674,7990.0
2023-11-21 14:30:00,120.17,120.23,119.57,120.0,23231.0,116.4868,116.545,115.9052,116.322,23231.0
2023-11-21 15:00:00,120.02,120.05,119.55,119.78,24198.0,116.3414,116.3705,115.8858,116.1087,24198.0
2023-11-21 15:30:00,119.79,119.81,119.27,119.31,128834.0,116.1184,116.1378,115.6144,115.6532,128834.0
2023-11-22 09:30:00,120.02,120.36,119.83,119.96,13717.0,116.3414,116.671,116.1572,116.2832,13717.0
2023-11-22 10:00:00,119.84,120.37,119.75,120.33,8513.0,116.1669,116.6807,116.0797,116.6419,8513.0
2023-11-22 10:30:00,120.4,120.5,120.3,120.47,9005.0,116.7097,116.8067,116.6128,116.7776,9005.0
2023-11-22 11:00:00,120.4,120.4,120.16,120.31,9984.0,116.7097,116.7097,116.4771,116.6225,9984.0
2023-11-22 11:30:00,120.38,120.68,120.32,120.61,12082.0,116.6904,116.9812,116.6322,116.9133,12082.0
2023-11-22 12:00:00,120.6,120.87,120.58,120.62,22623.0,116.9036,117.1653,116.8842,116.923,22623.0
2023-11-22 12:30:00,120.61,120.63,120.14,120.44,9498.0,116.9133,116.9327,116.4577,116.7485,9498.0
2023-11-22 13:00:00,120.43,120.59,120.4,120.46,6089.0,116.7388,116.8939,116.7097,116.7679,6089.0
2023-11-22 13:30:00,120.45,120.58,120.39,120.52,9240.0,116.7582,116.8842,116.7001,116.8261,9240.0
2023-11-22 14:00:00,120.57,120.59,120.46,120.57,5791.0,116.8745,116.8939,116.7679,116.8745,5791.0
2023-11-22 14:30:00,120.52,120.56,120.29,120.5,8173.0,116.8261,116.8648,116.6031,116.8067,8173.0
2023-11-22 15:00:00,120.46,120.67,120.44,120.67,10780.0,116.7679,116.9715,116.7485,116.9715,10780.0
2023-11-22 15:30:00,120.62,120.64,120.33,120.37,44836.0,116.923,116.9424,116.6419,116.6807,44836.0
2023-11-24 09:30:00,120.28,120.85,120.28,120.71,8351.0,116.5934,117.146,116.5934,117.0102,8351.0
2023-11-24 10:00:00,120.7,121.11,120.65,121.11,9180.0,117.0006,117.398,116.9521,117.398,9180.0
2023-11-24 10:30:00,121.23,121.23,120.99,121.12,6949.0,117.5143,117.5143,117.2817,117.4077,6949.0
2023-11-24 11:00:00,121.11,121.27,121.06,121.11,18412.0,117.398,117.5531,117.3495,117.398,18412.0
2023-11-24 11:30:00,121.08,121.13,120.97,121.02,14090.0,117.3689,117.4174,117.2623,117.3107,14090.0
2023-11-24 12:00:00,121.0,121.25,121.0,121.1,8750.0,117.2914,117.5337,117.2914,117.3883,8750.0
2023-11-24 12:30:00,121.1,121.18,120.98,121.09,22664.0,117.3883,117.4658,117.272,117.3786,22664.0
2023-11-27 09:30:00,121.03,121.49,120.77,121.14,17487.0,117.3204,117.7663,117.0684,117.4271,17487.0
2023-11-27 10:00:00,121.16,121.38,121.11,121.21,11972.0,117.4465,117.6597,117.398,117.4949,11972.0
2023-11-27 10:30:00,121.21,121.48,121.14,121.43,28163.0,117.4949,117.7566,117.4271,117.7082,28163.0
2023-11-27 11:00:00,121.43,121.81,121.4,121.8,26487.0,117.7082,118.0765,117.6791,118.0668,26487.0
2023-11-27 11:30:00,121.82,121.88,121.67,121.73,13503.0,118.0862,118.1444,117.9408,117.999,13503.0
2023-11-27 12:00:00,121.69,121.86,121.63,121.66,12219.0,117.9602,118.125,117.902,117.9311,12219.0
2023-11-27 12:30:00,121.71,121.88,121.7,121.79,4596.0,117.9796,118.1444,117.9699,118.0571,4596.0
2023-11-27 13:00:00,121.78,121.93,121.66,121.78,13259.0,118.0474,118.1929,117.9311,118.0474,13259.0
2023-11-27 13:30:00,121.8,121.86,121.65,121.78,9479.0,118.0668,118.125,117.9214,118.0474,9479.0
2023-11-27 14:00:00,121.75,121.81,121.64,121.73,11966.0,118.0184,118.0765,117.9117,117.999,11966.0
2023-11-27 14:30:00,121.68,121.72,121.44,121.61,50527.0,117.9505,117.9893,117.7179,117.8827,50527.0
2023-11-27 15:00:00,121.58,121.65,121.51,121.6,11517.0,117.8536,117.9214,117.7857,117.873,11517.0
2023-11-27 15:30:00,121.58,121.64,121.41,121.51,76928.0,117.8536,117.9117,117.6888,117.7857,76928.0
2023-11-28 09:30:00,121.58,121.61,121.15,121.57,20790.0,117.8536,117.8827,117.4368,117.8439,20790.0
2023-11-28 10:00:00,121.57,121.97,121.46,121.51,184712.0,117.8439,118.2316,117.7373,117.7857,184712.0
2023-11-28 10:30:00,121.57,122.1,121.57,122.1,21153.0,117.8439,118.3576,117.8439,118.3576,21153.0
2023-11-28 11:00:00,122.1,122.18,121.77,121.84,13778.0,118.3576,118.4352,118.0378,118.1056,13778.0
2023-11-28 11:30:00,121.87,122.05,121.84,122.0,9253.0,118.1347,118.3092,118.1056,118.2607,9253.0
2023-11-28 12:00:00,122.07,122.1,121.75,121.97,21363.0,118.3286,118.3576,118.0184,118.2316,21363.0
2023-11-28 12:30:00,121.98,122.27,121.86,122.22,25017.0,118.2413,118.5224,118.125,118.474,25017.0
2023-11-28 13:00:00,122.2,122.26,122.0,122.09,33988.0,118.4546,118.5127,118.2607,118.3479,33988.0
2023-11-28 13:30:00,122.13,122.27,121.98,122.02,34733.0,118.3867,118.5224,118.2413,118.2801,34733.0
2023-11-28 14:00:00,122.04,122.04,121.09,121.29,16584.0,118.2995,118.2995,117.3786,117.5725,16584.0
2023-11-28 14:30:00,121.35,121.67,121.27,121.57,12029.0,117.6306,117.9408,117.5531,117.8439,12029.0
2023-11-28 15:00:00,121.58,121.64,121.35,121.46,17296.0,117.8536,117.9117,117.6306,117.7373,17296.0
2023-11-28 15:30:00,121.43,121.66,121.28,121.4,42849.0,117.7082,117.9311,117.5628,117.6791,42849.0
2023-11-29 09:30:00,121.65,122.19,121.37,121.83,29656.0,117.9214,118.4449,117.65,118.0959,29656.0
2023-11-29 10:00:00,121.92,122.07,121.34,121.37,16641.0,118.1832,118.3286,117.6209,117.65,16641.0
2023-11-29 10:30:00,121.36,121.83,121.36,121.71,10795.0,117.6403,118.0959,117.6403,117.9796,10795.0
2023-11-29 11:00:00,121.64,121.64,121.09,121.33,17664.0,117.9117,117.9117,117.3786,117.6112,17664.0
2023-11-29 11:30:00,121.29,121.48,121.18,121.48,12240.0,117.5725,117.7566,117.4658,117.7566,12240.0
2023-11-29 12:00:00,121.51,121.63,121.4,121.43,7034.0,117.7857,117.902,117.6791,117.7082,7034.0
2023-11-29 12:30:00,121.43,121.48,121.17,121.18,9830.0,117.7082,117.7566,117.4561,117.4658,9830.0
2023-11-29 13:00:00,121.18,121.35,121.15,121.35,8393.0,117.4658,117.6306,117.4368,117.6306,8393.0
2023-11-29 13:30:00,121.33,121.4,121.2,121.35,6391.0,117.6112,117.6791,117.4852,117.6306,6391.0
2023-11-29 14:00:00,121.35,121.46,121.28,121.32,17338.0,117.6306,117.7373,117.5628,117.6015,17338.0
2023-11-29 14:30:00,121.23,121.24,121.1,121.2,8589.0,117.5143,117.524,117.3883,117.4852,8589.0
2023-11-29 15:00:00,121.21,121.38,121.13,121.19,14892.0,117.4949,117.6597,117.4174,117.4755,14892.0
2023-11-29 15:30:00,121.1,121.33,120.96,121.02,81082.0,117.3883,117.6112,117.2526,117.3107,81082.0
2023-11-30 09:30:00,121.14,121.57,120.97,121.33,18940.0,117.4271,117.8439,117.2623,117.6112,18940.0
2023-11-30 10:00:00,121.41,121.55,121.13,121.42,16333.0,117.6888,117.8245,117.4174,117.6985,16333.0
2023-11-30 10:30:00,121.47,121.96,121.31,121.9,14986.0,117.747,118.2219,117.5919,118.1638,14986.0
2023-11-30 11:00:00,121.97,121.97,121.68,121.97,16541.0,118.2316,118.2316,117.9505,118.2316,16541.0
2023-11-30 11:30:00,121.93,122.07,121.8,121.93,18264.0,118.1929,118.3286,118.0668,118.1929,18264.0
2023-11-30 12:00:00,121.95,122.07,121.58,121.65,18229.0,118.2122,118.3286,117.8536,117.9214,18229.0
2023-11-30 12:30:00,121.68,121.84,121.67,121.73,10438.0,117.9505,118.1056,117.9408,117.999,10438.0
2023-11-30 13:00:00,121.73,122.04,121.68,121.91,17961.0,117.999,118.2995,117.9505,118.1735,17961.0
2023-11-30 13:30:00,121.95,122.07,121.81,121.94,19063.0,118.2122,118.3286,118.0765,118.2025,19063.0
2023-11-30 14:00:00,122.04,122.31,121.98,122.28,19831.0,118.2995,118.5612,118.2413,118.5321,19831.0
2023-11-30 14:30:00,122.29,122.5,122.12,122.34,37651.0,118.5418,118.7454,118.377,118.5903,37651.0
2023-11-30 15:00:00,122.31,122.31,121.96,122.09,18350.0,118.5612,118.5612,118.2219,118.3479,18350.0
2023-11-30 15:30:00,122.09,122.42,122.0,122.24,81924.0,118.3479,118.6678,118.2607,118.4934,81924.0
2023-12-01 09:30:00,122.04,122.38,121.7,122.19,22240.0,118.2995,118.6291,117.9699,118.4449,22240.0
2023-12-01 10:00:00,122.29,122.55,122.28,122.37,7648.0,118.5418,118.7938,118.5321,118.6194,7648.0
2023-12-01 10:30:00,122.31,122.9,122.3,122.82,9233.0,118.5612,119.1331,118.5515,119.0556,9233.0
2023-12-01 11:00:00,122.79,122.87,122.38,122.87,7765.0,119.0265,119.104,118.6291,119.104,7765.0
2023-12-01 11:30:00,122.85,123.28,122.8,123.05,15251.0,119.0847,119.5015,119.0362,119.2785,15251.0
2023-12-01 12:00:00,123.0,123.13,122.9,122.97,6258.0,119.2301,119.3561,119.1331,119.201,6258.0
2023-12-01 12:30:00,122.93,123.14,122.93,123.12,9047.0,119.1622,119.3658,119.1622,119.3464,9047.0
2023-12-01 13:00:00,123.17,123.17,122.91,123.01,7937.0,119.3948,119.3948,119.1428,119.2398,7937.0
2023-12-01 13:30:00,123.04,123.21,122.98,123.05,13478.0,119.2688,119.4336,119.2107,119.2785,13478.0
2023-12-01 14:00:00,123.07,123.18,122.87,123.03,20140.0,119.2979,119.4045,119.104,119.2591,20140.0
2023-12-01 14:30:00,123.01,123.39,122.94,123.39,10568.0,119.2398,119.6081,119.1719,119.6081,10568.0
2023-12-01 15:00:00,123.41,123.55,123.28,123.54,17042.0,119.6275,119.7632,119.5015,119.7535,17042.0
2023-12-01 15:30:00,123.52,123.72,123.39,123.64,58582.0,119.7341,119.928,119.6081,119.8504,58582.0
2023-12-04 09:30:00,122.97,124.17,122.34,124.05,26005.0,119.201,120.3642,118.5903,120.2479,26005.0
2023-12-04 10:00:00,124.05,124.3,123.83,124.09,21489.0,120.2479,120.4902,120.0346,120.2866,21489.0
2023-12-04 10:30:00,124.04,124.04,123.72,123.78,15776.0,120.2382,120.2382,119.928,119.9861,15776.0
2023-12-04 11:00:00,123.89,124.07,123.69,124.07,4827.0,120.0928,120.2673,119.8989,120.2673,4827.0
2023-12-04 11:30:00,124.05,124.28,123.89,124.27,11869.0,120.2479,120.4708,120.0928,120.4611,11869.0
2023-12-04 12:00:00,124.24,124.33,124.14,124.3,14394.0,120.4321,120.5193,120.3351,120.4902,14394.0
2023-12-04 12:30:00,124.31,124.43,124.14,124.21,6389.0,120.4999,120.6162,120.3351,120.403,6389.0
2023-12-04 13:00:00,124.22,124.28,124.03,124.05,6618.0,120.4127,120.4708,120.2285,120.2479,6618.0
2023-12-04 13:30:00,124.02,124.1,123.94,123.99,11347.0,120.2188,120.2963,120.1412,120.1897,11347.0
2023-12-04 14:00:00,123.99,124.19,123.94,124.14,15007.0,120.1897,120.3836,120.1412,120.3351,15007.0
2023-12-04 14:30:00,124.12,124.32,124.0,124.3,17498.0,120.3157,120.5096,120.1994,120.4902,17498.0
2023-12-04 15:00:00,124.28,124.28,124.07,124.14,7982.0,120.4708,120.4708,120.2673,120.3351,7982.0
2023-12-04 15:30:00,124.23,124.53,124.06,124.18,89060.0,120.4224,120.7132,120.2576,120.3739,89060.0
2023-12-05 09:30:00,123.77,124.07,123.25,124.0,18456.0,119.9765,120.2673,119.4724,120.1994,18456.0
2023-12-05 10:00:00,124.09,124.38,123.97,124.08,20727.0,120.2866,120.5678,120.1703,120.277,20727.0
2023-12-05 10:30:00,124.09,124.35,123.97,124.35,9245.0,120.2866,120.5387,120.1703,120.5387,9245.0
2023-12-05 11:00:00,124.27,124.45,124.11,124.42,12037.0,120.4611,120.6356,120.306,120.6065,12037.0
2023-12-05 11:30:00,124.48,124.63,124.26,124.37,6766.0,120.6647,120.8101,120.4514,120.5581,6766.0
2023-12-05 12:00:00,124.39,124.43,124.04,124.16,11831.0,120.5775,120.6162,120.2382,120.3545,11831.0
2023-12-05 12:30:00,124.13,124.19,124.0,124.15,11178.0,120.3254,120.3836,120.1994,120.3448,11178.0
2023-12-05 13:00:00,124.15,124.27,123.96,123.97,10275.0,120.3448,120.4611,120.1606,120.1703,10275.0
2023-12-05 13:30:00,123.99,124.05,123.8,123.87,13309.0,120.1897,120.2479,120.0055,120.0734,13309.0
2023-12-05 14:00:00,123.86,123.91,123.76,123.83,13697.0,120.0637,120.1122,119.9668,120.0346,13697.0
2023-12-05 14:30:00,123.84,123.87,123.71,123.78,11223.0,120.0443,120.0734,119.9183,119.9861,11223.0
2023-12-05 15:00:00,123.81,123.97,123.78,123.84,16871.0,120.0152,120.1703,119.9861,120.0443,16871.0
2023-12-05 15:30:00,123.84,124.37,123.83,124.18,175807.0,120.0443,120.5581,120.0346,120.3739,175807.0
2023-12-06 09:30:00,124.66,125.2,124.1,125.16,38881.0,120.8392,121.3626,120.2963,121.3239,38881.0
2023-12-06 10:00:00,125.19,125.23,124.94,125.07,30921.0,121.3529,121.3917,121.1106,121.2366,30921.0
2023-12-06 10:30:00,125.11,125.34,125.03,125.24,24643.0,121.2754,121.4983,121.1978,121.4014,24643.0
2023-12-06 11:00:00,125.27,125.66,125.27,125.54,17848.0,121.4305,121.8085,121.4305,121.6922,17848.0
2023-12-06 11:30:00,125.54,125.91,125.51,125.59,29352.0,121.6922,122.0509,121.6631,121.7407,29352.0
2023-12-06 12:00:00,125.62,125.62,125.49,125.5,15546.0,121.7698,121.7698,121.6437,121.6534,15546.0
2023-12-06 12:30:00,125.52,125.76,125.36,125.49,25383.0,121.6728,121.9055,121.5177,121.6437,25383.0
2023-12-06 13:00:00,125.51,125.93,125.48,125.89,16473.0,121.6631,122.0703,121.634,122.0315,16473.0
2023-12-06 13:30:00,125.89,125.99,125.78,125.78,32040.0,122.0315,122.1284,121.9248,121.9248,32040.0
2023-12-06 14:00:00,125.79,125.83,125.62,125.73,14753.0,121.9345,121.9733,121.7698,121.8764,14753.0
2023-12-06 14:30:00,125.76,125.82,125.68,125.68,17964.0,121.9055,121.9636,121.8279,121.8279,17964.0
2023-12-06 15:00:00,125.66,125.78,125.45,125.5,27389.0,121.8085,121.9248,121.605,121.6534,27389.0
2023-12-06 15:30:00,125.5,125.51,125.03,125.06,113293.0,121.6534,121.6631,121.1978,121.2269,113293.0
2023-12-07 09:30:00,125.06,125.4,124.74,124.74,44921.0,121.2269,121.5565,120.9167,120.9167,44921.0
2023-12-07 10:00:00,124.9,125.03,124.51,124.54,15369.0,121.0718,121.1978,120.6938,120.7229,15369.0
2023-12-07 10:30:00,124.58,124.65,124.39,124.45,14501.0,120.7616,120.8295,120.5775,120.6356,14501.0
2023-12-07 11:00:00,124.46,124.46,123.98,124.27,11526.0,120.6453,120.6453,120.18,120.4611,11526.0
2023-12-07 11:30:00,124.31,124.33,124.11,124.2,11500.0,120.4999,120.5193,120.306,120.3933,11500.0
2023-12-07 12:00:00,124.17,124.2,124.01,124.15,6075.0,120.3642,120.3933,120.2091,120.3448,6075.0
2023-12-07 12:30:00,124.18,124.26,124.14,124.16,10864.0,120.3739,120.4514,120.3351,120.3545,10864.0
2023-12-07 13:00:00,124.18,124.32,124.17,124.25,6780.0,120.3739,120.5096,120.3642,120.4417,6780.0
2023-12-07 13:30:00,124.26,124.51,124.26,124.45,9679.0,120.4514,120.6938,120.4514,120.6356,9679.0
2023-12-07 14:00:00,124.46,124.59,124.43,124.51,13397.0,120.6453,120.7713,120.6162,120.6938,13397.0
2023-12-07 14:30:00,124.52,124.53,124.31,124.32,15763.0,120.7035,120.7132,120.4999,120.5096,15763.0
2023-12-07 15:00:00,124.3,124.35,124.11,124.31,18958.0,120.4902,120.5387,120.306,120.4999,18958.0
2023-12-07 15:30:00,124.29,124.43,124.03,124.36,90729.0,120.4805,120.6162,120.2285,120.5484,90729.0
2023-12-08 09:30:00,124.47,124.75,124.24,124.44,11152.0,120.655,120.9264,120.4321,120.6259,11152.0
2023-12-08 10:00:00,124.51,124.85,124.34,124.47,21624.0,120.6938,121.0234,120.529,120.655,21624.0
2023-12-08 10:30:00,124.48,124.79,124.14,124.75,20321.0,120.6647,120.9652,120.3351,120.9264,20321.0
2023-12-08 11:00:00,124.73,124.75,124.27,124.39,17534.0,120.907,120.9264,120.4611,120.5775,17534.0
2023-12-08 11:30:00,124.43,124.66,124.4,124.55,7854.0,120.6162,120.8392,120.5871,120.7325,7854.0
2023-12-08 12:00:00,124.55,124.59,124.35,124.54,8822.0,120.7325,120.7713,120.5387,120.7229,8822.0
2023-12-08 12:30:00,124.54,124.74,124.54,124.66,5529.0,120.7229,120.9167,120.7229,120.8392,5529.0
2023-12-08 13:00:00,124.66,124.88,124.62,124.81,7032.0,120.8392,121.0524,120.8004,120.9846,7032.0
2023-12-08 13:30:00,124.81,124.81,124.56,124.68,7542.0,120.9846,120.9846,120.7422,120.8586,7542.0
2023-12-08 14:00:00,124.71,124.92,124.71,124.86,5615.0,120.8876,121.0912,120.8876,121.033,5615.0
2023-12-08 14:30:00,124.88,124.9,124.67,124.72,8161.0,121.0524,121.0718,120.8489,120.8973,8161.0
2023-12-08 15:00:00,124.72,124.72,124.46,124.5,22325.0,120.8973,120.8973,120.6453,120.6841,22325.0
2023-12-08 15:30:00,124.48,124.69,124.41,124.6,57054.0,120.6647,120.8683,120.5968,120.781,57054.0
2023-12-11 09:30:00,124.42,125.0,124.08,124.57,26199.0,120.6065,121.1688,120.277,120.7519,26199.0
2023-12-11 10:00:00,124.44,124.87,124.35,124.82,17673.0,120.6259,121.0427,120.5387,120.9943,17673.0
2023-12-11 10:30:00,124.75,125.15,124.67,125.1,12436.0,120.9264,121.3142,120.8489,121.2657,12436.0
2023-12-11 11:00:00,125.13,125.39,125.13,125.24,16275.0,121.2948,121.5468,121.2948,121.4014,16275.0
2023-12-11 11:30:00,125.29,125.65,125.26,125.64,11213.0,121.4499,121.7988,121.4208,121.7891,11213.0
2023-12-11 12:00:00,125.62,125.62,125.47,125.56,13902.0,121.7698,121.7698,121.6244,121.7116,13902.0
2023-12-11 12:30:00,125.55,125.69,125.51,125.53,9401.0,121.7019,121.8376,121.6631,121.6825,9401.0
2023-12-11 13:00:00,125.5,125.56,125.33,125.5,9448.0,121.6534,121.7116,121.4886,121.6534,9448.0
2023-12-11 13:30:00,125.5,125.59,125.36,125.42,9166.0,121.6534,121.7407,121.5177,121.5759,9166.0
2023-12-11 14:00:00,125.39,125.42,125.22,125.24,10216.0,121.5468,121.5759,121.382,121.4014,10216.0
2023-12-11 14:30:00,125.26,125.35,125.1,125.11,18062.0,121.4208,121.508,121.2657,121.2754,18062.0
2023-12-11 15:00:00,125.12,125.12,124.92,124.94,20857.0,121.2851,121.2851,121.0912,121.1106,20857.0
2023-12-11 15:30:00,124.93,125.22,124.87,125.22,76122.0,121.1009,121.382,121.0427,121.382,76122.0
2023-12-12 09:30:00,125.14,125.14,124.69,124.77,15753.0,121.3045,121.3045,120.8683,120.9458,15753.0
2023-12-12 10:00:00,124.82,125.34,124.74,125.27,18499.0,120.9943,121.4983,120.9167,121.4305,18499.0
2023-12-12 10:30:00,125.27,125.46,125.08,125.46,17872.0,121.4305,121.6147,121.2463,121.6147,17872.0
2023-12-12 11:00:00,125.45,125.56,125.31,125.32,9692.0,121.605,121.7116,121.4693,121.4789,9692.0
2023-12-12 11:30:00,125.3,125.53,125.29,125.47,8030.0,121.4596,121.6825,121.4499,121.6244,8030.0
2023-12-12 12:00:00,125.47,125.61,125.36,125.61,10303.0,121.6244,121.7601,121.5177,121.7601,10303.0
2023-12-12 12:30:00,125.6,125.71,125.44,125.52,8256.0,121.7504,121.857,121.5953,121.6728,8256.0
2023-12-12 13:00:00,125.47,125.64,125.47,125.62,7711.0,121.6244,121.7891,121.6244,121.7698,7711.0
2023-12-12 13:30:00,125.62,125.73,125.59,125.62,8373.0,121.7698,121.8764,121.7407,121.7698,8373.0
2023-12-12 14:00:00,125.6,125.63,125.44,125.47,10196.0,121.7504,121.7794,121.5953,121.6244,10196.0
2023-12-12 14:30:00,125.44,125.73,125.44,125.73,10265.0,121.5953,121.8764,121.5953,121.8764,10265.0
2023-12-12 15:00:00,125.72,125.9,125.67,125.7,13571.0,121.8667,122.0412,121.8182,121.8473,13571.0
2023-12-12 15:30:00,125.67,125.67,125.25,125.53,62757.0,121.8182,121.8182,121.4111,121.6825,62757.0
2023-12-13 09:30:00,125.88,125.94,125.23,125.3,16550.0,122.0218,122.0799,121.3917,121.4596,16550.0
2023-12-13 10:00:00,125.34,125.52,125.17,125.35,25017.0,121.4983,121.6728,121.3335,121.508,25017.0
2023-12-13 10:30:00,125.39,125.66,125.34,125.62,8177.0,121.5468,121.8085,121.4983,121.7698,8177.0
2023-12-13 11:00:00,125.62,125.62,125.39,125.42,8449.0,121.7698,121.7698,121.5468,121.5759,8449.0
2023-12-13 11:30:00,125.45,125.61,125.18,125.18,9259.0,121.605,121.7601,121.3432,121.3432,9259.0
2023-12-13 12:00:00,125.23,125.25,125.03,125.09,7105.0,121.3917,121.4111,121.1978,121.256,7105.0
2023-12-13 12:30:00,125.06,125.12,124.93,124.98,7396.0,121.2269,121.2851,121.1009,121.1494,7396.0
2023-12-13 13:00:00,124.95,125.04,124.89,124.93,5984.0,121.1203,121.2075,121.0621,121.1009,5984.0
2023-12-13 13:30:00,124.96,124.98,124.73,124.83,9444.0,121.13,121.1494,120.907,121.004,9444.0
2023-12-13 14:00:00,124.87,125.85,124.87,125.77,14711.0,121.0427,121.9927,121.0427,121.9152,14711.0
2023-12-13 14:30:00,125.76,126.5,125.68,126.47,17888.0,121.9055,122.6228,121.8279,122.5937,17888.0
2023-12-13 15:00:00,126.53,126.82,126.32,126.63,25916.0,122.6519,122.933,122.4483,122.7488,25916.0
2023-12-13 15:30:00,126.59,126.99,126.5,126.91,87340.0,122.71,123.0978,122.6228,123.0202,87340.0
2023-12-14 09:30:00,126.83,126.83,125.84,125.89,22217.0,123.6572,123.6572,122.692,122.7407,22217.0
2023-12-14 10:00:00,125.92,126.29,125.7,126.2,43242.0,122.77,123.1307,122.5555,123.043,43242.0
2023-12-14 10:30:00,126.2,126.21,125.9,125.98,31222.0,123.043,123.0527,122.7505,122.8285,31222.0
2023-12-14 11:00:00,125.97,126.0,125.4,125.61,27122.0,122.8187,122.848,122.263,122.4677,27122.0
2023-12-14 11:30:00,125.6,125.72,125.59,125.61,11050.0,122.458,122.575,122.4482,122.4677,11050.0
2023-12-14 12:00:00,125.6,125.6,125.33,125.48,19587.0,122.458,122.458,122.1947,122.341,19587.0
2023-12-14 12:30:00,125.5,125.55,125.36,125.42,17903.0,122.3605,122.4092,122.224,122.2825,17903.0
2023-12-14 13:00:00,125.4,125.44,125.1,125.11,20409.0,122.263,122.302,121.9705,121.9803,20409.0
2023-12-14 13:30:00,125.11,125.22,124.97,125.22,12952.0,121.9803,122.0875,121.8438,122.0875,12952.0
2023-12-14 14:00:00,125.2,125.45,125.09,125.28,22940.0,122.068,122.3117,121.9608,122.146,22940.0
2023-12-14 14:30:00,125.29,125.49,125.2,125.35,35775.0,122.1557,122.3507,122.068,122.2142,35775.0
2023-12-14 15:00:00,125.33,125.59,125.23,125.5,36166.0,122.1947,122.4482,122.0972,122.3605,36166.0
2023-12-14 15:30:00,125.5,125.6,125.07,125.6,127562.0,122.3605,122.458,121.9413,122.458,127562.0
2023-12-15 09:30:00,125.6,126.5,125.43,125.98,150714.0,122.458,123.3355,122.2922,122.8285,150714.0
2023-12-15 10:00:00,126.05,126.44,125.95,126.35,21923.0,122.8967,123.277,122.7992,123.1892,21923.0
2023-12-15 10:30:00,126.33,126.64,126.29,126.47,24974.0,123.1697,123.472,123.1307,123.3062,24974.0
2023-12-15 11:00:00,126.39,126.43,126.04,126.3,19869.0,123.2282,123.2672,122.887,123.1405,19869.0
2023-12-15 11:30:00,126.3,126.36,126.02,126.2,12580.0,123.1405,123.199,122.8675,123.043,12580.0
2023-12-15 12:00:00,126.22,126.28,125.77,125.82,13901.0,123.0625,123.121,122.6237,122.6725,13901.0
2023-12-15 12:30:00,125.82,125.89,125.74,125.84,10423.0,122.6725,122.7407,122.5945,122.692,10423.0
2023-12-15 13:00:00,125.82,125.82,125.43,125.45,14324.0,122.6725,122.6725,122.2922,122.3117,14324.0
2023-12-15 13:30:00,125.43,125.63,125.14,125.51,19538.0,122.2922,122.4872,122.0095,122.3702,19538.0
2023-12-15 14:00:00,125.5,125.9,125.44,125.69,25586.0,122.3605,122.7505,122.302,122.5457,25586.0
2023-12-15 14:30:00,125.7,126.01,125.67,125.91,20100.0,122.5555,122.8577,122.5262,122.7602,20100.0
2023-12-15 15:00:00,125.93,126.05,125.76,125.99,28406.0,122.7797,122.8967,122.614,122.8382,28406.0
2023-12-15 15:30:00,125.99,126.19,125.43,126.1,105121.0,122.8382,123.0332,122.2922,122.9455,105121.0
2023-12-18 09:30:00,125.45,125.85,125.06,125.49,40117.0,122.3117,122.7017,121.9315,122.3507,40117.0
2023-12-18 10:00:00,125.68,125.75,125.35,125.48,9930.0,122.536,122.6042,122.2142,122.341,9930.0
2023-12-18 10:30:00,125.43,125.62,125.16,125.37,14569.0,122.2922,122.4775,122.029,122.2337,14569.0
2023-12-18 11:00:00,125.4,125.81,125.4,125.77,8985.0,122.263,122.6627,122.263,122.6237,8985.0
2023-12-18 11:30:00,125.81,126.06,125.63,126.06,10006.0,122.6627,122.9065,122.4872,122.9065,10006.0
2023-12-18 12:00:00,126.04,126.29,126.03,126.19,8185.0,122.887,123.1307,122.8772,123.0332,8185.0
2023-12-18 12:30:00,126.19,126.28,125.91,126.11,12125.0,123.0332,123.121,122.7602,122.9552,12125.0
2023-12-18 13:00:00,126.05,126.17,125.97,126.17,7371.0,122.8967,123.0137,122.8187,123.0137,7371.0
2023-12-18 13:30:00,126.18,126.25,126.12,126.24,7848.0,123.0235,123.0917,122.965,123.082,7848.0
2023-12-18 14:00:00,126.2,126.37,126.1,126.27,13257.0,123.043,123.2087,122.9455,123.1112,13257.0
2023-12-18 14:30:00,126.31,126.37,126.1,126.33,12891.0,123.1502,123.2087,122.9455,123.1697,12891.0
2023-12-18 15:00:00,126.33,126.47,126.24,126.47,12096.0,123.1697,123.3062,123.082,123.3062,12096.0
2023-12-18 15:30:00,126.44,126.51,126.33,126.46,55543.0,123.277,123.3452,123.1697,123.2965,55543.0
2023-12-19 09:30:00,126.47,127.16,126.47,127.08,17451.0,123.3062,123.979,123.3062,123.901,17451.0
2023-12-19 10:00:00,127.16,127.28,126.92,127.23,18680.0,123.979,124.096,123.745,124.0472,18680.0
2023-12-19 10:30:00,127.23,127.39,127.18,127.33,20116.0,124.0472,124.2032,123.9985,124.1447,20116.0
2023-12-19 11:00:00,127.35,127.42,127.25,127.28,5452.0,124.1642,124.2325,124.0667,124.096,5452.0
2023-12-19 11:30:00,127.24,127.25,126.92,127.03,11554.0,124.057,124.0667,123.745,123.8522,11554.0
2023-12-19 12:00:00,127.04,127.19,127.04,127.08,5357.0,123.862,124.0082,123.862,123.901,5357.0
2023-12-19 12:30:00,127.1,127.15,127.03,127.1,7135.0,123.9205,123.9692,123.8522,123.9205,7135.0
2023-12-19 13:00:00,127.14,127.18,126.98,126.98,7129.0,123.9595,123.9985,123.8035,123.8035,7129.0
2023-12-19 13:30:00,127.0,127.24,126.86,127.24,11993.0,123.823,124.057,123.6865,124.057,11993.0
2023-12-19 14:00:00,127.26,127.27,127.11,127.27,12140.0,124.0765,124.0862,123.9302,124.0862,12140.0
2023-12-19 14:30:00,127.29,127.31,127.05,127.14,13610.0,124.1057,124.1252,123.8717,123.9595,13610.0
2023-12-19 15:00:00,127.16,127.27,126.95,126.98,16146.0,123.979,124.0862,123.7742,123.8035,16146.0
2023-12-19 15:30:00,126.98,127.14,126.91,127.04,48526.0,123.8035,123.9595,123.7352,123.862,48526.0
2023-12-20 09:30:00,126.75,127.68,126.5,127.36,18470.0,123.5792,124.486,123.3355,124.174,18470.0
2023-12-20 10:00:00,127.41,127.42,127.12,127.2,11771.0,124.2227,124.2325,123.94,124.018,11771.0
2023-12-20 10:30:00,127.2,127.59,127.17,127.47,16291.0,124.018,124.3982,123.9887,124.2812,16291.0
2023-12-20 11:00:00,127.51,127.74,127.49,127.61,26033.0,124.3202,124.5445,124.3007,124.4177,26033.0
2023-12-20 11:30:00,127.61,127.68,127.51,127.62,6582.0,124.4177,124.486,124.3202,124.4275,6582.0
2023-12-20 12:00:00,127.59,127.87,127.59,127.84,8722.0,124.3982,124.6712,124.3982,124.642,8722.0
2023-12-20 12:30:00,127.81,128.12,127.77,128.04,20697.0,124.6127,124.915,124.5737,124.837,20697.0
2023-12-20 13:00:00,128.04,128.04,127.76,127.81,10665.0,124.837,124.837,124.564,124.6127,10665.0
2023-12-20 13:30:00,127.81,127.92,127.65,127.7,14154.0,124.6127,124.72,124.4567,124.5055,14154.0
2023-12-20 14:00:00,127.69,127.79,127.61,127.77,15599.0,124.4957,124.5932,124.4177,124.5737,15599.0
2023-12-20 14:30:00,127.78,127.78,126.87,126.91,21333.0,124.5835,124.5835,123.6962,123.7352,21333.0
2023-12-20 15:00:00,126.79,127.01,126.56,126.58,17158.0,123.6182,123.8327,123.394,123.4135,17158.0
2023-12-20 15:30:00,126.6,126.71,126.01,126.05,56193.0,123.433,123.5402,122.8577,122.8967,56193.0
2023-12-21 09:30:00,126.98,127.16,126.75,126.85,13994.0,123.8035,123.979,123.5792,123.6767,13994.0
2023-12-21 10:00:00,126.9,127.19,126.61,126.96,26005.0,123.7255,124.0082,123.4427,123.784,26005.0
2023-12-21 10:30:00,126.98,127.18,126.83,126.92,17235.0,123.8035,123.9985,123.6572,123.745,17235.0
2023-12-21 11:00:00,126.97,127.2,126.88,127.15,17239.0,123.7937,124.018,123.706,123.9692,17239.0
2023-12-21 11:30:00,127.15,127.16,126.7,126.7,9913.0,123.9692,123.979,123.5305,123.5305,9913.0
2023-12-21 12:00:00,126.69,126.75,126.48,126.54,10552.0,123.5207,123.5792,123.316,123.3745,10552.0
2023-12-21 12:30:00,126.54,126.83,126.46,126.65,10895.0,123.3745,123.6572,123.2965,123.4817,10895.0
2023-12-21 13:00:00,126.69,126.85,126.5,126.74,7774.0,123.5207,123.6767,123.3355,123.5695,7774.0
2023-12-21 13:30:00,126.74,126.99,126.57,126.97,6407.0,123.5695,123.8132,123.4037,123.7937,6407.0
2023-12-21 14:00:00,126.97,126.98,126.67,126.82,16567.0,123.7937,123.8035,123.5012,123.6475,16567.0
2023-12-21 14:30:00,126.83,126.99,126.68,126.76,8218.0,123.6572,123.8132,123.511,123.589,8218.0
2023-12-21 15:00:00,126.75,127.08,126.68,127.08,13129.0,123.5792,123.901,123.511,123.901,13129.0
2023-12-21 15:30:00,127.07,127.45,127.0,127.42,39373.0,123.8912,124.2617,123.823,124.2325,39373.0
2023-12-22 09:30:00,127.4,127.83,127.39,127.73,17965.0,124.213,124.6322,124.2032,124.5347,17965.0
2023-12-22 10:00:00,127.73,128.26,127.68,128.26,23318.0,124.5347,125.0514,124.486,125.0514,23318.0
2023-12-22 10:30:00,128.28,128.57,128.2,128.57,34284.0,125.0709,125.3537,124.993,125.3537,34284.0
2023-12-22 11:00:00,128.54,128.8,128.43,128.75,39099.0,125.3244,125.5779,125.2172,125.5292,39099.0
2023-12-22 11:30:00,128.78,128.78,128.39,128.39,16093.0,125.5584,125.5584,125.1782,125.1782,16093.0
2023-12-22 12:00:00,128.4,128.5,128.14,128.47,13861.0,125.1879,125.2854,124.9345,125.2562,13861.0
2023-12-22 12:30:00,128.44,128.49,128.34,128.48,13000.0,125.2269,125.2757,125.1294,125.2659,13000.0
2023-12-22 13:00:00,128.5,128.61,128.46,128.6,8101.0,125.2854,125.3927,125.2464,125.3829,8101.0
2023-12-22 13:30:00,128.56,128.56,128.33,128.44,13727.0,125.3439,125.3439,125.1197,125.2269,13727.0
2023-12-22 14:00:00,128.47,128.5,128.0,128.02,14618.0,125.2562,125.2854,124.798,124.8175,14618.0
2023-12-22 14:30:00,127.98,128.28,127.92,128.26,11368.0,124.7785,125.0709,124.72,125.0514,11368.0
2023-12-22 15:00:00,128.25,128.32,128.06,128.27,20076.0,125.0417,125.1099,124.8565,125.0612,20076.0
2023-12-22 15:30:00,128.3,128.3,127.77,128.04,87236.0,125.0904,125.0904,124.5737,124.837,87236.0
2023-12-26 09:30:00,127.85,128.22,127.77,128.04,10475.0,124.6517,125.0125,124.5737,124.837,10475.0
2023-12-26 10:00:00,128.08,128.39,128.08,128.35,31826.0,124.876,125.1782,124.876,125.1392,31826.0
2023-12-26 10:30:00,128.32,128.59,128.29,128.49,9644.0,125.1099,125.3732,125.0807,125.2757,9644.0
2023-12-26 11:00:00,128.52,128.63,128.42,128.62,6731.0,125.3049,125.4122,125.2074,125.4024,6731.0
2023-12-26 11:30:00,128.61,128.71,128.55,128.55,6345.0,125.3927,125.4902,125.3342,125.3342,6345.0
2023-12-26 12:00:00,128.58,128.83,128.58,128.78,10446.0,125.3634,125.6072,125.3634,125.5584,10446.0
2023-12-26 12:30:00,128.79,128.96,128.75,128.87,5166.0,125.5682,125.7339,125.5292,125.6462,5166.0
2023-12-26 13:00:00,128.87,129.06,128.86,128.99,9362.0,125.6462,125.8314,125.6364,125.7632,9362.0
2023-12-26 13:30:00,129.01,129.06,128.76,128.81,9336.0,125.7827,125.8314,125.5389,125.5877,9336.0
2023-12-26 14:00:00,128.85,128.99,128.8,128.93,3186.0,125.6267,125.7632,125.5779,125.7047,3186.0
2023-12-26 14:30:00,128.93,129.0,128.85,128.95,4952.0,125.7047,125.7729,125.6267,125.7242,4952.0
2023-12-26 15:00:00,128.95,129.05,128.82,128.97,9402.0,125.7242,125.8217,125.5974,125.7437,9402.0
2023-12-26 15:30:00,128.93,129.02,128.75,128.92,56928.0,125.7047,125.7924,125.5292,125.6949,56928.0
2023-12-27 09:30:00,129.0,129.32,128.71,128.94,24004.0,125.7729,126.0849,125.4902,125.7144,24004.0
2023-12-27 10:00:00,129.03,129.03,128.57,128.82,7540.0,125.8022,125.8022,125.3537,125.5974,7540.0
2023-12-27 10:30:00,128.82,128.9,128.34,128.49,15812.0,125.5974,125.6754,125.1294,125.2757,15812.0
2023-12-27 11:00:00,128.55,128.81,128.54,128.75,4501.0,125.3342,125.5877,125.3244,125.5292,4501.0
2023-12-27 11:30:00,128.76,129.03,128.76,128.88,6070.0,125.5389,125.8022,125.5389,125.6559,6070.0
2023-12-27 12:00:00,128.89,129.02,128.79,128.97,8415.0,125.6657,125.7924,125.5682,125.7437,8415.0
2023-12-27 12:30:00,128.9,128.98,128.66,128.69,3777.0,125.6754,125.7534,125.4414,125.4707,3777.0
2023-12-27 13:00:00,128.75,128.99,128.74,128.75,6467.0,125.5292,125.7632,125.5194,125.5292,6467.0
2023-12-27 13:30:00,128.77,128.79,128.62,128.64,6863.0,125.5487,125.5682,125.4024,125.4219,6863.0
2023-12-27 14:00:00,128.64,128.71,128.4,128.67,11041.0,125.4219,125.4902,125.1879,125.4512,11041.0
2023-12-27 14:30:00,128.66,128.68,128.45,128.45,5825.0,125.4414,125.4609,125.2367,125.2367,5825.0
2023-12-27 15:00:00,128.47,128.74,128.47,128.64,9459.0,125.2562,125.5194,125.2562,125.4219,9459.0
2023-12-27 15:30:00,128.65,128.75,128.43,128.7,61210.0,125.4317,125.5292,125.2172,125.4804,61210.0
2023-12-28 09:30:00,128.54,128.82,128.25,128.72,10822.0,125.3244,125.5974,125.0417,125.4999,10822.0
2023-12-28 10:00:00,128.69,128.87,128.56,128.59,6787.0,125.4707,125.6462,125.3439,125.3732,6787.0
2023-12-28 10:30:00,128.64,128.82,128.46,128.46,7134.0,125.4219,125.5974,125.2464,125.2464,7134.0
2023-12-28 11:00:00,128.53,128.67,128.48,128.6,7878.0,125.3147,125.4512,125.2659,125.3829,7878.0
2023-12-28 11:30:00,128.58,128.65,128.53,128.62,4615.0,125.3634,125.4317,125.3147,125.4024,4615.0
2023-12-28 12:00:00,128.67,128.67,128.57,128.6,2075.0,125.4512,125.4512,125.3537,125.3829,2075.0
2023-12-28 12:30:00,128.58,128.76,128.55,128.68,4849.0,125.3634,125.5389,125.3342,125.4609,4849.0
2023-12-28 13:00:00,128.68,128.72,128.55,128.62,4191.0,125.4609,125.4999,125.3342,125.4024,4191.0
2023-12-28 13:30:00,128.67,128.85,128.65,128.8,3964.0,125.4512,125.6267,125.4317,125.5779,3964.0
2023-12-28 14:00:00,128.82,128.96,128.81,128.96,5334.0,125.5974,125.7339,125.5877,125.7339,5334.0
2023-12-28 14:30:00,128.94,129.06,128.87,128.94,15789.0,125.7144,125.8314,125.6462,125.7144,15789.0
2023-12-28 15:00:00,128.95,129.06,128.9,128.95,5952.0,125.7242,125.8314,125.6754,125.7242,5952.0
2023-12-28 15:30:00,128.91,129.03,128.71,128.79,58333.0,125.6852,125.8022,125.4902,125.5682,58333.0
2023-12-29 09:30:00,128.4,128.77,128.08,128.66,15733.0,125.1879,125.5487,124.876,125.4414,15733.0
2023-12-29 10:00:00,128.82,128.95,128.78,128.84,6550.0,125.5974,125.7242,125.5584,125.6169,6550.0
2023-12-29 10:30:00,128.82,128.94,128.61,128.81,5295.0,125.5974,125.7144,125.3927,125.5877,5295.0
2023-12-29 11:00:00,128.75,128.85,128.44,128.51,10704.0,125.5292,125.6267,125.2269,125.2952,10704.0
2023-12-29 11:30:00,128.46,128.63,128.41,128.61,8853.0,125.2464,125.4122,125.1977,125.3927,8853.0
2023-12-29 12:00:00,128.61,128.63,128.25,128.37,7075.0,125.3927,125.4122,125.0417,125.1587,7075.0
2023-12-29 12:30:00,128.44,128.7,128.44,128.66,8158.0,125.2269,125.4804,125.2269,125.4414,8158.0
2023-12-29 13:00:00,128.63,128.81,128.57,128.66,5937.0,125.4122,125.5877,125.3537,125.4414,5937.0
2023-12-29 13:30:00,128.62,128.7,128.58,128.66,4445.0,125.4024,125.4804,125.3634,125.4414,4445.0
2023-12-29 14:00:00,128.66,128.72,128.57,128.67,6277.0,125.4414,125.4999,125.3537,125.4512,6277.0
2023-12-29 14:30:00,128.69,128.83,128.69,128.78,8333.0,125.4707,125.6072,125.4707,125.5584,8333.0
2023-12-29 15:00:00,128.8,128.92,128.72,128.88,10373.0,125.5779,125.6949,125.4999,125.6559,10373.0
2023-12-29 15:30:00,128.86,128.95,128.49,128.56,64228.0,125.6364,125.7242,125.2757,125.3439,64228.0
2024-01-02 09:30:00,127.55,128.6,127.43,128.6,36284.0,124.3592,125.3829,124.2422,125.3829,36284.0
2024-01-02 10:00:00,128.55,128.6,127.82,127.91,26684.0,125.3342,125.3829,124.6225,124.7102,26684.0
2024-01-02 10:30:00,127.89,127.89,127.57,127.64,13948.0,124.6907,124.6907,124.3787,124.447,13948.0
2024-01-02 11:00:00,127.65,127.76,127.36,127.36,13584.0,124.4567,124.564,124.174,124.174,13584.0
2024-01-02 11:30:00,127.33,127.56,127.29,127.36,24911.0,124.1447,124.369,124.1057,124.174,24911.0
2024-01-02 12:00:00,127.34,127.39,127.05,127.13,11340.0,124.1545,124.2032,123.8717,123.9497,11340.0
2024-01-02 12:30:00,127.15,127.29,126.63,126.68,8509.0,123.9692,124.1057,123.4622,123.511,8509.0
2024-01-02 13:00:00,126.68,126.76,126.58,126.59,10507.0,123.511,123.589,123.4135,123.4232,10507.0
2024-01-02 13:30:00,126.6,126.6,126.04,126.04,40317.0,123.433,123.433,122.887,122.887,40317.0
2024-01-02 14:00:00,126.04,126.68,126.02,126.46,17205.0,122.887,123.511,122.8675,123.2965,17205.0
2024-01-02 14:30:00,126.44,126.52,126.28,126.3,10755.0,123.277,123.355,123.121,123.1405,10755.0
2024-01-02 15:00:00,126.3,126.47,126.23,126.39,18899.0,123.1405,123.3062,123.0722,123.2282,18899.0
2024-01-02 15:30:00,126.4,126.72,126.27,126.55,111957.0,123.238,123.55,123.1112,123.3842,111957.0
2024-01-03 09:30:00,125.55,125.99,125.04,125.29,23100.0,122.4092,122.8382,121.912,122.1557,23100.0
2024-01-03 10:00:00,125.3,125.83,125.23,125.38,25612.0,122.1655,122.6822,122.0972,122.2435,25612.0
2024-01-03 10:30:00,125.25,125.25,124.69,125.01,16278.0,122.1167,122.1167,121.5708,121.8828,16278.0
2024-01-03 11:00:00,125.07,125.19,124.88,124.91,6629.0,121.9413,122.0582,121.756,121.7853,6629.0
2024-01-03 11:30:00,124.88,124.89,124.58,124.61,10755.0,121.756,121.7658,121.4635,121.4928,10755.0
2024-01-03 12:00:00,124.59,124.71,124.52,124.67,8761.0,121.4733,121.5903,121.405,121.5513,8761.0
2024-01-03 12:30:00,124.68,124.69,124.57,124.68,17604.0,121.561,121.5708,121.4538,121.561,17604.0
2024-01-03 13:00:00,124.71,124.94,124.62,124.94,11618.0,121.5903,121.8145,121.5025,121.8145,11618.0
2024-01-03 13:30:00,124.96,124.96,124.67,124.68,13142.0,121.834,121.834,121.5513,121.561,13142.0
2024-01-03 14:00:00,124.63,124.92,124.47,124.87,10061.0,121.5123,121.795,121.3563,121.7463,10061.0
2024-01-03 14:30:00,124.89,124.89,124.5,124.5,11782.0,121.7658,121.7658,121.3855,121.3855,11782.0
2024-01-03 15:00:00,124.48,124.51,123.94,124.02,14326.0,121.366,121.3953,120.8395,120.9175,14326.0
2024-01-03 15:30:00,124.03,124.33,123.94,124.12,94565.0,120.9273,121.2198,120.8395,121.015,94565.0
2024-01-04 09:30:00,123.94,124.7,123.82,124.32,12405.0,120.8395,121.5805,120.7225,121.21,12405.0
2024-01-04 10:00:00,124.34,124.57,124.2,124.22,9774.0,121.2295,121.4538,121.093,121.1125,9774.0
2024-01-04 10:30:00,124.19,124.2,123.9,123.91,6102.0,121.0833,121.093,120.8005,120.8103,6102.0
2024-01-04 11:00:00,123.95,124.44,123.94,124.35,10947.0,120.8493,121.327,120.8395,121.2393,10947.0
2024-01-04 11:30:00,124.31,124.4,124.01,124.03,5927.0,121.2003,121.288,120.9078,120.9273,5927.0
2024-01-04 12:00:00,124.03,124.21,123.94,124.14,5785.0,120.9273,121.1028,120.8395,121.0345,5785.0
2024-01-04 12:30:00,124.14,124.2,124.04,124.11,5679.0,121.0345,121.093,120.937,121.0053,5679.0
2024-01-04 13:00:00,124.09,124.28,124.02,124.14,7619.0,120.9858,121.171,120.9175,121.0345,7619.0
2024-01-04 13:30:00,124.16,124.29,124.1,124.18,7706.0,121.054,121.1808,120.9955,121.0735,7706.0
2024-01-04 14:00:00,124.26,124.35,124.13,124.17,7691.0,121.1515,121.2393,121.0248,121.0638,7691.0
2024-01-04 14:30:00,124.13,124.29,124.02,124.25,12513.0,121.0248,121.1808,120.9175,121.1418,12513.0
2024-01-04 15:00:00,124.25,124.43,124.15,124.3,14241.0,121.1418,121.3173,121.0443,121.1905,14241.0
2024-01-04 15:30:00,124.26,124.28,123.74,123.8,93752.0,121.1515,121.171,120.6445,120.703,93752.0
2024-01-05 09:30:00,123.78,124.25,123.41,123.48,18370.0,120.6835,121.1418,120.3228,120.391,18370.0
2024-01-05 10:00:00,123.53,124.36,123.44,123.48,11939.0,120.4398,121.249,120.352,120.391,11939.0
2024-01-05 10:30:00,123.55,124.09,123.48,123.89,9720.0,120.4593,120.9858,120.391,120.7908,9720.0
2024-01-05 11:00:00,123.89,123.96,123.52,123.65,12498.0,120.7908,120.859,120.43,120.5568,12498.0
2024-01-05 11:30:00,123.69,123.74,123.32,123.4,16598.0,120.5958,120.6445,120.235,120.313,16598.0
2024-01-05 12:00:00,123.37,123.38,122.83,122.83,13985.0,120.2838,120.2935,119.7573,119.7573,13985.0
2024-01-05 12:30:00,122.84,123.21,122.81,123.14,9570.0,119.767,120.1278,119.7378,120.0595,9570.0
2024-01-05 13:00:00,123.13,123.31,123.04,123.31,5864.0,120.0498,120.2253,119.962,120.2253,5864.0
2024-01-05 13:30:00,123.35,123.63,123.35,123.39,6911.0,120.2643,120.5373,120.2643,120.3033,6911.0
2024-01-05 14:00:00,123.42,123.45,122.95,122.95,32800.0,120.3325,120.3618,119.8743,119.8743,32800.0
2024-01-05 14:30:00,122.96,123.13,122.74,122.82,51009.0,119.884,120.0498,119.6695,119.7475,51009.0
2024-01-05 15:00:00,122.82,122.9,122.64,122.75,24820.0,119.7475,119.8255,119.572,119.6793,24820.0
2024-01-05 15:30:00,122.76,123.05,122.7,122.84,143777.0,119.689,119.9718,119.6305,119.767,143777.0
2024-01-08 09:30:00,122.06,122.53,121.78,122.41,52245.0,119.0065,119.4648,118.7336,119.3478,52245.0
2024-01-08 10:00:00,122.39,122.63,122.25,122.34,24949.0,119.3283,119.5623,119.1918,119.2795,24949.0
2024-01-08 10:30:00,122.31,122.36,122.0,122.25,23651.0,119.2503,119.299,118.948,119.1918,23651.0
2024-01-08 11:00:00,122.26,122.34,121.97,121.97,15895.0,119.2015,119.2795,118.9188,118.9188,15895.0
2024-01-08 11:30:00,122.01,122.02,121.72,121.9,10521.0,118.9578,118.9675,118.6751,118.8506,10521.0
2024-01-08 12:00:00,121.91,121.93,121.72,121.78,8188.0,118.8603,118.8798,118.6751,118.7336,8188.0
2024-01-08 12:30:00,121.77,122.18,121.75,122.09,11796.0,118.7238,119.1235,118.7043,119.0358,11796.0
2024-01-08 13:00:00,122.09,122.27,121.98,122.21,10906.0,119.0358,119.2113,118.9286,119.1528,10906.0
2024-01-08 13:30:00,122.19,122.5,122.11,122.5,13592.0,119.1333,119.4355,119.0553,119.4355,13592.0
2024-01-08 14:00:00,122.56,122.7,122.48,122.66,13212.0,119.494,119.6305,119.416,119.5915,13212.0
2024-01-08 14:30:00,122.7,122.99,122.61,122.9,19790.0,119.6305,119.9133,119.5428,119.8255,19790.0
2024-01-08 15:00:00,122.87,123.02,122.77,122.95,9808.0,119.7963,119.9425,119.6988,119.8743,9808.0
2024-01-08 15:30:00,122.93,123.19,122.78,123.02,75164.0,119.8548,120.1083,119.7085,119.9425,75164.0
2024-01-09 09:30:00,122.2,122.52,121.5,121.65,33481.0,119.143,119.455,118.4606,118.6068,33481.0
2024-01-09 10:00:00,121.65,122.04,121.48,121.94,15012.0,118.6068,118.987,118.4411,118.8896,15012.0
2024-01-09 10:30:00,121.89,121.99,121.42,121.43,13490.0,118.8408,118.9383,118.3826,118.3923,13490.0
2024-01-09 11:00:00,121.44,121.66,121.32,121.53,16089.0,118.4021,118.6166,118.2851,118.4898,16089.0
2024-01-09 11:30:00,121.55,122.12,121.5,122.06,20213.0,118.5093,119.065,118.4606,119.0065,20213.0
2024-01-09 12:00:00,122.0,122.01,121.87,121.98,10822.0,118.948,118.9578,118.8213,118.9286,10822.0
2024-01-09 12:30:00,121.98,121.98,121.77,121.82,10440.0,118.9286,118.9286,118.7238,118.7726,10440.0
2024-01-09 13:00:00,121.8,121.91,121.69,121.76,19034.0,118.7531,118.8603,118.6458,118.7141,19034.0
2024-01-09 13:30:00,121.75,121.94,121.74,121.91,16262.0,118.7043,118.8896,118.6946,118.8603,16262.0
2024-01-09 14:00:00,121.93,121.95,121.75,121.76,19548.0,118.8798,118.8993,118.7043,118.7141,19548.0
2024-01-09 14:30:00,121.75,121.93,121.75,121.9,15542.0,118.7043,118.8798,118.7043,118.8506,15542.0
2024-01-09 15:00:00,121.9,121.94,121.74,121.88,21870.0,118.8506,118.8896,118.6946,118.8311,21870.0
2024-01-09 15:30:00,121.9,122.02,121.73,121.8,104745.0,118.8506,118.9675,118.6848,118.7531,104745.0
2024-01-10 09:30:00,122.67,123.46,122.35,122.72,26465.0,119.6013,120.3715,119.2893,119.65,26465.0
2024-01-10 10:00:00,122.76,122.99,122.67,122.93,19185.0,119.689,119.9133,119.6013,119.8548,19185.0
2024-01-10 10:30:00,122.89,122.97,122.75,122.86,8412.0,119.8158,119.8938,119.6793,119.7865,8412.0
2024-01-10 11:00:00,122.91,122.99,122.53,122.6,8566.0,119.8353,119.9133,119.4648,119.533,8566.0
2024-01-10 11:30:00,122.53,122.6,122.35,122.56,6993.0,119.4648,119.533,119.2893,119.494,6993.0
2024-01-10 12:00:00,122.51,122.6,122.44,122.54,5469.0,119.4453,119.533,119.377,119.4745,5469.0
2024-01-10 12:30:00,122.56,122.7,122.51,122.65,7541.0,119.494,119.6305,119.4453,119.5818,7541.0
2024-01-10 13:00:00,122.7,122.76,122.36,122.45,7524.0,119.6305,119.689,119.299,119.3868,7524.0
2024-01-10 13:30:00,122.39,122.54,122.39,122.5,5500.0,119.3283,119.4745,119.3283,119.4355,5500.0
2024-01-10 14:00:00,122.48,122.67,122.45,122.57,9347.0,119.416,119.6013,119.3868,119.5038,9347.0
2024-01-10 14:30:00,122.54,122.85,122.54,122.83,14398.0,119.4745,119.7768,119.4745,119.7573,14398.0
2024-01-10 15:00:00,122.81,122.89,122.62,122.74,15330.0,119.7378,119.8158,119.5525,119.6695,15330.0
2024-01-10 15:30:00,122.71,123.29,122.71,123.25,94275.0,119.6403,120.2058,119.6403,120.1668,94275.0
2024-01-11 09:30:00,123.25,123.55,122.77,123.3,22211.0,120.1668,120.4593,119.6988,120.2155,22211.0
2024-01-11 10:00:00,123.32,123.32,122.52,122.91,15674.0,120.235,120.235,119.455,119.8353,15674.0
2024-01-11 10:30:00,122.94,123.03,122.2,122.2,23912.0,119.8645,119.9523,119.143,119.143,23912.0
2024-01-11 11:00:00,122.2,122.2,121.98,122.08,15214.0,119.143,119.143,118.9286,119.026,15214.0
2024-01-11 11:30:00,122.12,122.15,121.98,122.0,16603.0,119.065,119.0943,118.9286,118.948,16603.0
2024-01-11 12:00:00,122.01,122.22,122.0,122.02,10380.0,118.9578,119.1625,118.948,118.9675,10380.0
2024-01-11 12:30:00,122.05,122.27,122.02,122.1,8167.0,118.9968,119.2113,118.9675,119.0455,8167.0
2024-01-11 13:00:00,122.1,122.43,122.1,122.33,12729.0,119.0455,119.3673,119.0455,119.2698,12729.0
2024-01-11 13:30:00,122.44,122.49,122.21,122.34,15327.0,119.377,119.4258,119.1528,119.2795,15327.0
2024-01-11 14:00:00,122.35,122.76,122.33,122.73,15071.0,119.2893,119.689,119.2698,119.6598,15071.0
2024-01-11 14:30:00,122.78,123.04,122.72,123.0,11083.0,119.7085,119.962,119.65,119.923,11083.0
2024-01-11 15:00:00,123.01,123.01,122.54,122.8,15574.0,119.9328,119.9328,119.4745,119.728,15574.0
2024-01-11 15:30:00,122.82,123.27,122.82,123.15,76829.0,119.7475,120.1863,119.7475,120.0693,76829.0
2024-01-12 09:30:00,124.2,124.2,123.51,123.52,18993.0,121.093,121.093,120.4203,120.43,18993.0
2024-01-12 10:00:00,123.51,123.81,123.43,123.76,14223.0,120.4203,120.7128,120.3423,120.664,14223.0
2024-01-12 10:30:00,123.83,123.93,123.69,123.82,8444.0,120.7323,120.8298,120.5958,120.7225,8444.0
2024-01-12 11:00:00,123.81,124.04,123.73,123.73,10736.0,120.7128,120.937,120.6348,120.6348,10736.0
2024-01-12 11:30:00,123.77,123.92,123.48,123.51,7419.0,120.6738,120.82,120.391,120.4203,7419.0
2024-01-12 12:00:00,123.49,123.52,123.37,123.43,5810.0,120.4008,120.43,120.2838,120.3423,5810.0
2024-01-12 12:30:00,123.47,123.61,123.42,123.5,6748.0,120.3813,120.5178,120.3325,120.4105,6748.0
2024-01-12 13:00:00,123.56,123.61,123.43,123.43,7039.0,120.469,120.5178,120.3423,120.3423,7039.0
2024-01-12 13:30:00,123.45,124.05,123.44,124.04,11184.0,120.3618,120.9468,120.352,120.937,11184.0
2024-01-12 14:00:00,124.05,124.29,124.05,124.09,16802.0,120.9468,121.1808,120.9468,120.9858,16802.0
2024-01-12 14:30:00,124.11,124.14,123.93,124.0,18167.0,121.0053,121.0345,120.8298,120.898,18167.0
2024-01-12 15:00:00,123.99,124.03,123.55,123.68,15898.0,120.8883,120.9273,120.4593,120.586,15898.0
2024-01-12 15:30:00,123.67,123.96,123.56,123.81,40558.0,120.5763,120.859,120.469,120.7128,40558.0
2024-01-16 09:30:00,123.2,123.2,122.51,122.74,19423.0,120.118,120.118,119.4453,119.6695,19423.0
2024-01-16 10:00:00,122.8,123.24,122.74,123.21,14341.0,119.728,120.157,119.6695,120.1278,14341.0
2024-01-16 10:30:00,123.21,123.76,123.2,123.56,14686.0,120.1278,120.664,120.118,120.469,14686.0
2024-01-16 11:00:00,123.55,123.7,123.28,123.54,16397.0,120.4593,120.6055,120.196,120.4495,16397.0
2024-01-16 11:30:00,123.58,123.7,123.17,123.31,11346.0,120.4885,120.6055,120.0888,120.2253,11346.0
2024-01-16 12:00:00,123.3,123.3,122.95,122.98,8406.0,120.2155,120.2155,119.8743,119.9035,8406.0
2024-01-16 12:30:00,122.95,123.06,122.83,122.83,7111.0,119.8743,119.9815,119.7573,119.7573,7111.0
2024-01-16 13:00:00,122.8,123.18,122.79,123.17,9064.0,119.728,120.0985,119.7183,120.0888,9064.0
2024-01-16 13:30:00,123.21,123.22,122.8,122.87,7148.0,120.1278,120.1375,119.728,119.7963,7148.0
2024-01-16 14:00:00,122.91,122.91,122.64,122.78,8754.0,119.8353,119.8353,119.572,119.7085,8754.0
2024-01-16 14:30:00,122.76,122.99,122.71,122.9,13751.0,119.689,119.9133,119.6403,119.8255,13751.0
2024-01-16 15:00:00,122.93,123.2,122.87,123.07,18674.0,119.8548,120.118,119.7963,119.9913,18674.0
2024-01-16 15:30:00,123.09,123.62,123.0,123.6,78740.0,120.0108,120.5275,119.923,120.508,78740.0
2024-01-17 09:30:00,122.98,123.4,122.89,123.4,18365.0,119.9035,120.313,119.8158,120.313,18365.0
2024-01-17 10:00:00,123.49,123.64,123.36,123.49,24443.0,120.4008,120.547,120.274,120.4008,24443.0
2024-01-17 10:30:00,123.46,123.51,123.22,123.28,23899.0,120.3715,120.4203,120.1375,120.196,23899.0
2024-01-17 11:00:00,123.3,123.4,123.13,123.28,16671.0,120.2155,120.313,120.0498,120.196,16671.0
2024-01-17 11:30:00,123.28,123.46,123.2,123.45,22298.0,120.196,120.3715,120.118,120.3618,22298.0
2024-01-17 12:00:00,123.43,123.43,122.93,122.98,19702.0,120.3423,120.3423,119.8548,119.9035,19702.0
2024-01-17 12:30:00,122.97,123.04,122.9,122.98,14198.0,119.8938,119.962,119.8255,119.9035,14198.0
2024-01-17 13:00:00,122.94,123.0,122.73,122.78,12853.0,119.8645,119.923,119.6598,119.7085,12853.0
2024-01-17 13:30:00,122.78,123.13,122.73,123.13,20118.0,119.7085,120.0498,119.6598,120.0498,20118.0
2024-01-17 14:00:00,123.11,123.19,122.89,122.94,46230.0,120.0303,120.1083,119.8158,119.8645,46230.0
2024-01-17 14:30:00,122.97,123.17,122.93,123.13,31886.0,119.8938,120.0888,119.8548,120.0498,31886.0
2024-01-17 15:00:00,123.14,123.14,122.95,123.08,27279.0,120.0595,120.0595,119.8743,120.001,27279.0
2024-01-17 15:30:00,123.06,123.5,123.0,123.35,63627.0,119.9815,120.4105,119.923,120.2643,63627.0
2024-01-18 09:30:00,124.08,124.58,123.54,123.6,26535.0,120.976,121.4635,120.4495,120.508,26535.0
2024-01-18 10:00:00,123.59,123.68,123.37,123.52,8176.0,120.4983,120.586,120.2838,120.43,8176.0
2024-01-18 10:30:00,123.66,123.87,123.51,123.62,7859.0,120.5665,120.7713,120.4203,120.5275,7859.0
2024-01-18 11:00:00,123.73,123.91,123.57,123.72,21445.0,120.6348,120.8103,120.4788,120.625,21445.0
2024-01-18 11:30:00,123.74,123.88,123.67,123.69,10819.0,120.6445,120.781,120.5763,120.5958,10819.0
2024-01-18 12:00:00,123.59,123.59,123.3,123.5,14281.0,120.4983,120.4983,120.2155,120.4105,14281.0
2024-01-18 12:30:00,123.49,123.5,123.27,123.27,5161.0,120.4008,120.4105,120.1863,120.1863,5161.0
2024-01-18 13:00:00,123.25,123.37,123.14,123.24,13105.0,120.1668,120.2838,120.0595,120.157,13105.0
2024-01-18 13:30:00,123.28,123.61,123.26,123.55,5379.0,120.196,120.5178,120.1765,120.4593,5379.0
2024-01-18 14:00:00,123.58,123.88,123.53,123.88,6669.0,120.4885,120.781,120.4398,120.781,6669.0
2024-01-18 14:30:00,123.88,123.99,123.58,123.73,12147.0,120.781,120.8883,120.4885,120.6348,12147.0
2024-01-18 15:00:00,123.76,124.08,123.74,124.07,13348.0,120.664,120.976,120.6445,120.9663,13348.0
2024-01-18 15:30:00,124.15,124.35,124.09,124.28,43839.0,121.0443,121.2393,120.9858,121.171,43839.0
2024-01-19 09:30:00,124.73,124.99,124.5,124.96,101098.0,121.6098,121.8633,121.3855,121.834,101098.0
2024-01-19 10:00:00,124.98,125.3,124.76,125.26,38275.0,121.8535,122.1655,121.639,122.1265,38275.0
2024-01-19 10:30:00,125.27,125.4,124.99,125.21,31887.0,122.1362,122.263,121.8633,122.0777,31887.0
2024-01-19 11:00:00,125.22,125.5,125.11,125.44,24163.0,122.0875,122.3605,121.9803,122.302,24163.0
2024-01-19 11:30:00,125.4,125.4,124.86,125.17,20554.0,122.263,122.263,121.7365,122.0387,20554.0
2024-01-19 12:00:00,125.19,125.31,125.14,125.29,8436.0,122.0582,122.1752,122.0095,122.1557,8436.0
2024-01-19 12:30:00,125.3,125.52,125.18,125.44,14501.0,122.1655,122.38,122.0485,122.302,14501.0
2024-01-19 13:00:00,125.47,125.62,125.4,125.56,8675.0,122.3312,122.4775,122.263,122.419,8675.0
2024-01-19 13:30:00,125.55,125.82,125.53,125.78,10323.0,122.4092,122.6725,122.3897,122.6335,10323.0
2024-01-19 14:00:00,125.73,126.02,125.73,125.92,8539.0,122.5847,122.8675,122.5847,122.77,8539.0
2024-01-19 14:30:00,125.89,125.91,125.73,125.85,8867.0,122.7407,122.7602,122.5847,122.7017,8867.0
2024-01-19 15:00:00,125.85,125.87,125.67,125.68,11259.0,122.7017,122.7212,122.5262,122.536,11259.0
2024-01-19 15:30:00,125.67,125.78,125.35,125.5,141229.0,122.5262,122.6335,122.2142,122.3605,141229.0
2024-01-22 09:30:00,126.05,127.36,126.05,126.5,49796.0,122.8967,124.174,122.8967,123.3355,49796.0
2024-01-22 10:00:00,126.48,126.69,126.12,126.66,28959.0,123.316,123.5207,122.965,123.4915,28959.0
2024-01-22 10:30:00,126.58,127.09,126.45,126.59,22659.0,123.4135,123.9107,123.2867,123.4232,22659.0
2024-01-22 11:00:00,126.56,126.96,126.56,126.9,11135.0,123.394,123.784,123.394,123.7255,11135.0
2024-01-22 11:30:00,126.95,127.22,126.83,127.15,26282.0,123.7742,124.0375,123.6572,123.9692,26282.0
2024-01-22 12:00:00,127.18,127.19,126.96,127.0,23798.0,123.9985,124.0082,123.784,123.823,23798.0
2024-01-22 12:30:00,126.98,127.03,126.76,126.76,21172.0,123.8035,123.8522,123.589,123.589,21172.0
2024-01-22 13:00:00,126.67,126.67,126.19,126.24,8272.0,123.5012,123.5012,123.0332,123.082,8272.0
2024-01-22 13:30:00,126.25,126.75,126.25,126.69,7888.0,123.0917,123.5792,123.0917,123.5207,7888.0
2024-01-22 14:00:00,126.68,126.68,126.4,126.5,6111.0,123.511,123.511,123.238,123.3355,6111.0
2024-01-22 14:30:00,126.52,126.66,126.49,126.51,11109.0,123.355,123.4915,123.3257,123.3452,11109.0
2024-01-22 15:00:00,126.5,126.73,126.39,126.73,12272.0,123.3355,123.5597,123.2282,123.5597,12272.0
2024-01-22 15:30:00,126.76,126.76,126.56,126.73,62712.0,123.589,123.589,123.394,123.5597,62712.0
2024-01-23 09:30:00,126.46,126.79,126.23,126.56,71640.0,123.2965,123.6182,123.0722,123.394,71640.0
2024-01-23 10:00:00,126.58,126.58,126.04,126.14,13896.0,123.4135,123.4135,122.887,122.9845,13896.0
2024-01-23 10:30:00,126.11,126.15,126.04,126.12,12974.0,122.9552,122.9942,122.887,122.965,12974.0
2024-01-23 11:00:00,126.16,126.16,125.89,125.95,13915.0,123.004,123.004,122.7407,122.7992,13915.0
2024-01-23 11:30:00,125.94,126.19,125.89,126.19,10076.0,122.7895,123.0332,122.7407,123.0332,10076.0
2024-01-23 12:00:00,126.2,126.33,126.14,126.23,9725.0,123.043,123.1697,122.9845,123.0722,9725.0
2024-01-23 12:30:00,126.25,126.4,126.24,126.35,8645.0,123.0917,123.238,123.082,123.1892,8645.0
2024-01-23 13:00:00,126.36,126.38,126.26,126.27,10131.0,123.199,123.2185,123.1015,123.1112,10131.0
2024-01-23 13:30:00,126.27,126.5,126.24,126.46,8061.0,123.1112,123.3355,123.082,123.2965,8061.0
2024-01-23 14:00:00,126.52,126.91,126.47,126.85,73209.0,123.355,123.7352,123.3062,123.6767,73209.0
2024-01-23 14:30:00,126.85,127.2,126.8,127.11,30281.0,123.6767,124.018,123.628,123.9302,30281.0
2024-01-23 15:00:00,127.1,127.25,126.86,127.24,33763.0,123.9205,124.0667,123.6865,124.057,33763.0
2024-01-23 15:30:00,127.2,127.21,126.76,127.05,77473.0,124.018,124.0277,123.589,123.8717,77473.0
2024-01-24 09:30:00,127.73,127.73,127.01,127.21,12958.0,124.5347,124.5347,123.8327,124.0277,12958.0
2024-01-24 10:00:00,127.19,127.19,126.4,126.63,21442.0,124.0082,124.0082,123.238,123.4622,21442.0
2024-01-24 10:30:00,126.6,126.73,126.04,126.16,13184.0,123.433,123.5597,122.887,123.004,13184.0
2024-01-24 11:00:00,126.21,126.3,125.95,126.04,8894.0,123.0527,123.1405,122.7992,122.887,8894.0
2024-01-24 11:30:00,126.04,126.21,125.91,126.19,10294.0,122.887,123.0527,122.7602,123.0332,10294.0
2024-01-24 12:00:00,126.17,126.17,126.02,126.1,9059.0,123.0137,123.0137,122.8675,122.9455,9059.0
2024-01-24 12:30:00,126.04,126.12,125.79,126.12,10458.0,122.887,122.965,122.6432,122.965,10458.0
2024-01-24 13:00:00,126.12,126.16,125.97,126.03,27977.0,122.965,123.004,122.8187,122.8772,27977.0
2024-01-24 13:30:00,126.0,126.03,125.48,125.69,25066.0,122.848,122.8772,122.341,122.5457,25066.0
2024-01-24 14:00:00,125.68,125.69,125.3,125.39,12914.0,122.536,122.5457,122.1655,122.2532,12914.0
2024-01-24 14:30:00,125.44,125.62,125.3,125.51,9954.0,122.302,122.4775,122.1655,122.3702,9954.0
2024-01-24 15:00:00,125.5,125.6,125.19,125.21,16574.0,122.3605,122.458,122.0582,122.0777,16574.0
2024-01-24 15:30:00,125.16,125.23,125.01,125.11,75263.0,122.029,122.0972,121.8828,121.9803,75263.0
2024-01-25 09:30:00,124.8,125.51,124.34,125.34,31696.0,121.678,122.3702,121.2295,122.2045,31696.0
2024-01-25 10:00:00,125.23,125.25,124.77,125.0,11715.0,122.0972,122.1167,121.6488,121.873,11715.0
2024-01-25 10:30:00,125.08,125.15,124.85,124.92,58982.0,121.951,122.0192,121.7268,121.795,58982.0
2024-01-25 11:00:00,124.92,125.09,124.67,124.76,12021.0,121.795,121.9608,121.5513,121.639,12021.0
2024-01-25 11:30:00,124.77,124.8,124.45,124.63,11862.0,121.6488,121.678,121.3368,121.5123,11862.0
2024-01-25 12:00:00,124.65,124.65,124.33,124.33,8935.0,121.5318,121.5318,121.2198,121.2198,8935.0
2024-01-25 12:30:00,124.35,124.62,124.23,124.59,24855.0,121.2393,121.5025,121.1223,121.4733,24855.0
2024-01-25 13:00:00,124.62,124.76,124.32,124.33,33644.0,121.5025,121.639,121.21,121.2198,33644.0
2024-01-25 13:30:00,124.35,124.44,124.15,124.31,21262.0,121.2393,121.327,121.0443,121.2003,21262.0
2024-01-25 14:00:00,124.26,124.68,124.24,124.68,13283.0,121.1515,121.561,121.132,121.561,13283.0
2024-01-25 14:30:00,124.71,124.82,124.61,124.76,14133.0,121.5903,121.6975,121.4928,121.639,14133.0
2024-01-25 15:00:00,124.75,124.84,124.63,124.72,16025.0,121.6293,121.717,121.5123,121.6,16025.0
2024-01-25 15:30:00,124.74,125.18,124.74,125.06,67041.0,121.6195,122.0485,121.6195,121.9315,67041.0
2024-01-26 09:30:00,125.39,125.75,125.18,125.21,15069.0,122.2532,122.6042,122.0485,122.0777,15069.0
2024-01-26 10:00:00,125.15,125.18,124.9,125.0,8151.0,122.0192,122.0485,121.7755,121.873,8151.0
2024-01-26 10:30:00,125.0,125.36,124.99,125.32,9551.0,121.873,122.224,121.8633,122.185,9551.0
2024-01-26 11:00:00,125.27,125.41,125.08,125.41,7719.0,122.1362,122.2727,121.951,122.2727,7719.0
2024-01-26 11:30:00,125.29,125.3,124.92,124.92,11123.0,122.1557,122.1655,121.795,121.795,11123.0
2024-01-26 12:00:00,124.96,125.22,124.93,124.98,6685.0,121.834,122.0875,121.8048,121.8535,6685.0
2024-01-26 12:30:00,124.92,124.92,124.44,124.53,6789.0,121.795,121.795,121.327,121.4148,6789.0
2024-01-26 13:00:00,124.52,124.81,124.46,124.71,12131.0,121.405,121.6878,121.3465,121.5903,12131.0
2024-01-26 13:30:00,124.73,124.88,124.66,124.88,11439.0,121.6098,121.756,121.5415,121.756,11439.0
2024-01-26 14:00:00,124.85,124.95,124.57,124.57,23133.0,121.7268,121.8243,121.4538,121.4538,23133.0
2024-01-26 14:30:00,124.55,124.84,124.38,124.84,11934.0,121.4343,121.717,121.2685,121.717,11934.0
2024-01-26 15:00:00,124.81,124.9,124.71,124.71,10475.0,121.6878,121.7755,121.5903,121.5903,10475.0
2024-01-26 15:30:00,124.73,124.94,124.62,124.74,46751.0,121.6098,121.8145,121.5025,121.6195,46751.0
2024-01-29 09:30:00,124.38,124.74,124.01,124.55,13098.0,121.2685,121.6195,120.9078,121.4343,13098.0
2024-01-29 10:00:00,124.58,124.62,123.92,124.11,9998.0,121.4635,121.5025,120.82,121.0053,9998.0
2024-01-29 10:30:00,124.13,124.21,123.86,123.9,8681.0,121.0248,121.1028,120.7615,120.8005,8681.0
2024-01-29 11:00:00,123.93,123.95,123.73,123.88,11407.0,120.8298,120.8493,120.6348,120.781,11407.0
2024-01-29 11:30:00,123.91,124.08,123.86,124.08,5655.0,120.8103,120.976,120.7615,120.976,5655.0
2024-01-29 12:00:00,124.06,124.12,123.92,124.08,7870.0,120.9565,121.015,120.82,120.976,7870.0
2024-01-29 12:30:00,124.11,124.14,124.0,124.12,6681.0,121.0053,121.0345,120.898,121.015,6681.0
2024-01-29 13:00:00,124.13,124.27,124.07,124.27,6329.0,121.0248,121.1613,120.9663,121.1613,6329.0
2024-01-29 13:30:00,124.3,124.31,124.12,124.17,4900.0,121.1905,121.2003,121.015,121.0638,4900.0
2024-01-29 14:00:00,124.21,124.37,124.18,124.37,5970.0,121.1028,121.2588,121.0735,121.2588,5970.0
2024-01-29 14:30:00,124.35,124.45,124.26,124.32,8473.0,121.2393,121.3368,121.1515,121.21,8473.0
2024-01-29 15:00:00,124.33,125.04,124.33,124.94,14079.0,121.2198,121.912,121.2198,121.8145,14079.0
2024-01-29 15:30:00,124.97,125.21,124.75,125.21,71054.0,121.8438,122.0777,121.6293,122.0777,71054.0
2024-01-30 09:30:00,123.98,124.04,123.0,123.12,101488.0,120.8785,120.937,119.923,120.04,101488.0
2024-01-30 10:00:00,123.03,123.03,122.09,122.82,31820.0,119.9523,119.9523,119.0358,119.7475,31820.0
2024-01-30 10:30:00,122.76,122.8,121.78,121.91,26158.0,119.689,119.728,118.7336,118.8603,26158.0
2024-01-30 11:00:00,121.84,122.25,121.84,122.12,31869.0,118.7921,119.1918,118.7921,119.065,31869.0
2024-01-30 11:30:00,122.16,122.4,121.98,122.03,36612.0,119.104,119.338,118.9286,118.9773,36612.0
2024-01-30 12:00:00,122.03,122.55,121.9,122.29,19874.0,118.9773,119.4843,118.8506,119.2308,19874.0
2024-01-30 12:30:00,122.27,122.32,121.93,121.93,8589.0,119.2113,119.26,118.8798,118.8798,8589.0
2024-01-30 13:00:00,122.0,122.11,121.74,122.11,16790.0,118.948,119.0553,118.6946,119.0553,16790.0
2024-01-30 13:30:00,122.11,122.3,122.08,122.24,19460.0,119.0553,119.2405,119.026,119.182,19460.0
2024-01-30 14:00:00,122.27,122.47,122.26,122.29,10294.0,119.2113,119.4063,119.2015,119.2308,10294.0
2024-01-30 14:30:00,122.28,122.52,122.24,122.41,8975.0,119.221,119.455,119.182,119.3478,8975.0
2024-01-30 15:00:00,122.38,122.39,122.14,122.26,19208.0,119.3185,119.3283,119.0845,119.2015,19208.0
2024-01-30 15:30:00,122.26,122.26,121.85,121.85,116999.0,119.2015,119.2015,118.8018,118.8018,116999.0
2024-01-31 09:30:00,121.86,121.86,120.6,120.71,33637.0,118.8116,118.8116,117.5831,117.6903,33637.0
2024-01-31 10:00:00,120.66,121.48,120.66,121.36,14742.0,117.6416,118.4411,117.6416,118.3241,14742.0
2024-01-31 10:30:00,121.36,121.36,120.91,121.02,12196.0,118.3241,118.3241,117.8853,117.9926,12196.0
2024-01-31 11:00:00,121.05,121.39,121.05,121.23,10473.0,118.0218,118.3533,118.0218,118.1973,10473.0
2024-01-31 11:30:00,121.22,121.22,120.87,120.9,10761.0,118.1876,118.1876,117.8463,117.8756,10761.0
2024-01-31 12:00:00,120.9,121.02,120.87,121.02,9095.0,117.8756,117.9926,117.8463,117.9926,9095.0
2024-01-31 12:30:00,121.02,121.02,120.79,120.97,14695.0,117.9926,117.9926,117.7683,117.9438,14695.0
2024-01-31 13:00:00,120.96,121.01,120.7,120.74,16601.0,117.9341,117.9828,117.6806,117.7196,16601.0
2024-01-31 13:30:00,120.75,120.95,120.71,120.77,25852.0,117.7293,117.9243,117.6903,117.7488,25852.0
2024-01-31 14:00:00,120.8,120.82,120.14,120.35,21511.0,117.7781,117.7976,117.1346,117.3393,21511.0
2024-01-31 14:30:00,120.37,120.95,120.22,120.32,19855.0,117.3588,117.9243,117.2126,117.3101,19855.0
2024-01-31 15:00:00,120.29,120.32,119.3,119.71,73108.0,117.2808,117.3101,116.3156,116.7153,73108.0
2024-01-31 15:30:00,119.69,119.79,119.45,119.48,90588.0,116.6958,116.7933,116.4618,116.4911,90588.0
2024-02-01 09:30:00,120.04,120.44,119.6,119.93,28579.0,117.0371,117.4271,116.6081,116.9298,28579.0
2024-02-01 10:00:00,119.83,119.86,119.41,119.77,20754.0,116.8323,116.8616,116.4228,116.7738,20754.0
2024-02-01 10:30:00,119.84,119.86,119.27,119.32,16500.0,116.8421,116.8616,116.2863,116.3351,16500.0
2024-02-01 11:00:00,119.26,119.54,119.15,119.15,13110.0,116.2766,116.5496,116.1693,116.1693,13110.0
2024-02-01 11:30:00,119.15,119.76,119.15,119.75,17524.0,116.1693,116.7641,116.1693,116.7543,17524.0
2024-02-01 12:00:00,119.75,119.99,119.69,119.78,21603.0,116.7543,116.9883,116.6958,116.7836,21603.0
2024-02-01 12:30:00,119.79,120.41,119.78,120.36,19090.0,116.7933,117.3978,116.7836,117.3491,19090.0
2024-02-01 13:00:00,120.39,120.43,120.08,120.1,7857.0,117.3783,117.4173,117.0761,117.0956,7857.0
2024-02-01 13:30:00,120.23,120.31,119.97,120.27,8306.0,117.2223,117.3003,116.9688,117.2613,8306.0
2024-02-01 14:00:00,120.33,120.51,120.32,120.44,13431.0,117.3198,117.4953,117.3101,117.4271,13431.0
2024-02-01 14:30:00,120.5,120.7,120.29,120.65,9895.0,117.4856,117.6806,117.2808,117.6318,9895.0
2024-02-01 15:00:00,120.66,120.88,120.52,120.57,26417.0,117.6416,117.8561,117.5051,117.5538,26417.0
2024-02-01 15:30:00,120.61,121.02,120.61,120.97,90845.0,117.5928,117.9926,117.5928,117.9438,90845.0
2024-02-02 09:30:00,119.97,120.57,119.33,120.09,44791.0,116.9688,117.5538,116.3448,117.0858,44791.0
2024-02-02 10:00:00,120.09,120.1,119.26,119.41,16641.0,117.0858,117.0956,116.2766,116.4228,16641.0
2024-02-02 10:30:00,119.56,120.14,119.45,119.87,20197.0,116.5691,117.1346,116.4618,116.8713,20197.0
2024-02-02 11:00:00,119.84,119.9,119.5,119.89,20910.0,116.8421,116.9006,116.5106,116.8908,20910.0
2024-02-02 11:30:00,119.9,120.27,119.87,120.03,17471.0,116.9006,117.2613,116.8713,117.0273,17471.0
2024-02-02 12:00:00,120.04,120.33,120.01,120.33,9476.0,117.0371,117.3198,117.0078,117.3198,9476.0
2024-02-02 12:30:00,120.31,120.35,119.89,120.34,13201.0,117.3003,117.3393,116.8908,117.3296,13201.0
2024-02-02 13:00:00,120.42,120.63,120.34,120.41,10318.0,117.4076,117.6123,117.3296,117.3978,10318.0
2024-02-02 13:30:00,120.41,120.52,120.27,120.44,16262.0,117.3978,117.5051,117.2613,117.4271,16262.0
2024-02-02 14:00:00,120.42,120.57,120.26,120.35,59781.0,117.4076,117.5538,117.2516,117.3393,59781.0
2024-02-02 14:30:00,120.41,120.94,120.4,120.78,10780.0,117.3978,117.9146,117.3881,117.7586,10780.0
2024-02-02 15:00:00,120.82,120.82,120.42,120.68,35245.0,117.7976,117.7976,117.4076,117.6611,35245.0
2024-02-02 15:30:00,120.87,120.87,120.38,120.39,67434.0,117.8463,117.8463,117.3686,117.3783,67434.0
2024-02-05 09:30:00,119.52,120.18,119.31,119.91,24562.0,116.5301,117.1736,116.3253,116.9103,24562.0
2024-02-05 10:00:00,119.86,119.89,119.51,119.77,16408.0,116.8616,116.8908,116.5203,116.7738,16408.0
2024-02-05 10:30:00,119.87,120.12,119.76,119.86,11664.0,116.8713,117.1151,116.7641,116.8616,11664.0
2024-02-05 11:00:00,119.72,120.09,119.7,120.0,8190.0,116.7251,117.0858,116.7056,116.9981,8190.0
2024-02-05 11:30:00,120.07,120.15,119.85,120.11,9617.0,117.0663,117.1443,116.8518,117.1053,9617.0
2024-02-05 12:00:00,120.1,120.53,120.01,120.47,8240.0,117.0956,117.5148,117.0078,117.4563,8240.0
2024-02-05 12:30:00,120.52,120.67,120.38,120.65,8354.0,117.5051,117.6513,117.3686,117.6318,8354.0
2024-02-05 13:00:00,120.66,120.81,120.48,120.48,7807.0,117.6416,117.7878,117.4661,117.4661,7807.0
2024-02-05 13:30:00,120.51,120.65,120.38,120.51,6908.0,117.4953,117.6318,117.3686,117.4953,6908.0
2024-02-05 14:00:00,120.48,120.53,120.31,120.48,8066.0,117.4661,117.5148,117.3003,117.4661,8066.0
2024-02-05 14:30:00,120.5,120.61,120.45,120.59,9212.0,117.4856,117.5928,117.4368,117.5733,9212.0
2024-02-05 15:00:00,120.54,120.57,120.33,120.48,13938.0,117.5246,117.5538,117.3198,117.4661,13938.0
2024-02-05 15:30:00,120.49,120.6,119.87,119.89,100108.0,117.4758,117.5831,116.8713,116.8908,100108.0
2024-02-06 09:30:00,120.18,120.43,120.06,120.06,14397.0,117.1736,117.4173,117.0566,117.0566,14397.0
2024-02-06 10:00:00,120.06,120.72,120.06,120.69,9242.0,117.0566,117.7001,117.0566,117.6708,9242.0
2024-02-06 10:30:00,120.82,120.82,120.57,120.76,5154.0,117.7976,117.7976,117.5538,117.7391,5154.0
2024-02-06 11:00:00,120.78,121.06,120.75,120.98,10084.0,117.7586,118.0316,117.7293,117.9536,10084.0
2024-02-06 11:30:00,121.02,121.05,120.65,120.72,27674.0,117.9926,118.0218,117.6318,117.7001,27674.0
2024-02-06 12:00:00,120.75,121.04,120.68,121.04,10131.0,117.7293,118.0121,117.6611,118.0121,10131.0
2024-02-06 12:30:00,121.03,121.11,120.95,121.04,6416.0,118.0023,118.0803,117.9243,118.0121,6416.0
2024-02-06 13:00:00,121.11,121.44,121.08,121.44,16360.0,118.0803,118.4021,118.0511,118.4021,16360.0
2024-02-06 13:30:00,121.44,121.56,121.32,121.34,15654.0,118.4021,118.5191,118.2851,118.3046,15654.0
2024-02-06 14:00:00,121.35,121.35,121.03,121.06,10022.0,118.3143,118.3143,118.0023,118.0316,10022.0
2024-02-06 14:30:00,121.06,121.17,120.93,121.16,5618.0,118.0316,118.1388,117.9048,118.1291,5618.0
2024-02-06 15:00:00,121.2,121.47,121.18,121.46,14065.0,118.1681,118.4313,118.1486,118.4216,14065.0
2024-02-06 15:30:00,121.48,121.93,121.35,121.83,87864.0,118.4411,118.8798,118.3143,118.7823,87864.0
2024-02-07 09:30:00,121.81,121.87,121.0,121.45,25085.0,118.7628,118.8213,117.9731,118.4118,25085.0
2024-02-07 10:00:00,121.41,121.66,121.07,121.49,34687.0,118.3728,118.6166,118.0413,118.4508,34687.0
2024-02-07 10:30:00,121.5,121.99,121.37,121.9,34830.0,118.4606,118.9383,118.3338,118.8506,34830.0
2024-02-07 11:00:00,121.81,122.04,121.73,121.89,45288.0,118.7628,118.987,118.6848,118.8408,45288.0
2024-02-07 11:30:00,121.83,122.02,121.74,121.83,15674.0,118.7823,118.9675,118.6946,118.7823,15674.0
2024-02-07 12:00:00,121.82,121.97,121.77,121.84,6848.0,118.7726,118.9188,118.7238,118.7921,6848.0
2024-02-07 12:30:00,121.76,122.02,121.73,122.0,3622.0,118.7141,118.9675,118.6848,118.948,3622.0
2024-02-07 13:00:00,121.99,122.19,121.82,121.86,10303.0,118.9383,119.1333,118.7726,118.8116,10303.0
2024-02-07 13:30:00,121.87,122.08,121.74,122.06,9325.0,118.8213,119.026,118.6946,119.0065,9325.0
2024-02-07 14:00:00,122.06,122.19,122.0,122.01,11203.0,119.0065,119.1333,118.948,118.9578,11203.0
2024-02-07 14:30:00,122.05,122.22,122.02,122.07,12222.0,118.9968,119.1625,118.9675,119.0163,12222.0
2024-02-07 15:00:00,122.16,122.21,121.81,121.89,16425.0,119.104,119.1528,118.7628,118.8408,16425.0
2024-02-07 15:30:00,121.9,121.92,121.66,121.73,63733.0,118.8506,118.8701,118.6166,118.6848,63733.0
2024-02-08 09:30:00,122.04,122.04,120.92,121.07,22956.0,118.987,118.987,117.8951,118.0413,22956.0
2024-02-08 10:00:00,121.06,121.2,120.86,121.08,23353.0,118.0316,118.1681,117.8366,118.0511,23353.0
2024-02-08 10:30:00,121.13,121.8,121.0,121.8,29214.0,118.0998,118.7531,117.9731,118.7531,29214.0
2024-02-08 11:00:00,121.79,121.79,121.45,121.76,15748.0,118.7433,118.7433,118.4118,118.7141,15748.0
2024-02-08 11:30:00,121.78,121.93,121.67,121.7,18963.0,118.7336,118.8798,118.6263,118.6556,18963.0
2024-02-08 12:00:00,121.76,122.25,121.74,122.14,14384.0,118.7141,119.1918,118.6946,119.0845,14384.0
2024-02-08 12:30:00,122.13,122.13,122.01,122.1,9371.0,119.0748,119.0748,118.9578,119.0455,9371.0
2024-02-08 13:00:00,122.08,122.22,121.85,121.9,14227.0,119.026,119.1625,118.8018,118.8506,14227.0
2024-02-08 13:30:00,121.87,121.94,121.7,121.9,16837.0,118.8213,118.8896,118.6556,118.8506,16837.0
2024-02-08 14:00:00,121.92,122.23,121.88,122.14,9918.0,118.8701,119.1723,118.8311,119.0845,9918.0
2024-02-08 14:30:00,122.1,122.15,121.97,122.02,10953.0,119.0455,119.0943,118.9188,118.9675,10953.0
2024-02-08 15:00:00,122.03,122.39,122.0,122.36,16180.0,118.9773,119.3283,118.948,119.299,16180.0
2024-02-08 15:30:00,122.36,122.46,122.19,122.25,71319.0,119.299,119.3965,119.1333,119.1918,71319.0
2024-02-09 09:30:00,122.27,123.0,121.9,122.17,18216.0,119.2113,119.923,118.8506,119.1138,18216.0
2024-02-09 10:00:00,122.19,122.62,121.94,122.61,27657.0,119.1333,119.5525,118.8896,119.5428,27657.0
2024-02-09 10:30:00,122.65,123.09,122.57,123.06,21326.0,119.5818,120.0108,119.5038,119.9815,21326.0
2024-02-09 11:00:00,123.04,123.12,122.97,123.07,18461.0,119.962,120.04,119.8938,119.9913,18461.0
2024-02-09 11:30:00,123.07,123.09,122.8,122.88,9807.0,119.9913,120.0108,119.728,119.806,9807.0
2024-02-09 12:00:00,122.88,123.03,122.88,123.03,5894.0,119.806,119.9523,119.806,119.9523,5894.0
2024-02-09 12:30:00,123.03,123.34,122.98,123.34,8748.0,119.9523,120.2545,119.9035,120.2545,8748.0
2024-02-09 13:00:00,123.38,123.42,123.27,123.36,8521.0,120.2935,120.3325,120.1863,120.274,8521.0
2024-02-09 13:30:00,123.37,123.49,123.31,123.39,14177.0,120.2838,120.4008,120.2253,120.3033,14177.0
2024-02-09 14:00:00,123.42,123.57,123.41,123.53,7594.0,120.3325,120.4788,120.3228,120.4398,7594.0
2024-02-09 14:30:00,123.56,123.69,123.49,123.52,9878.0,120.469,120.5958,120.4008,120.43,9878.0
2024-02-09 15:00:00,123.55,123.7,123.52,123.55,13327.0,120.4593,120.6055,120.43,120.4593,13327.0
2024-02-09 15:30:00,123.54,123.64,123.21,123.25,72063.0,120.4495,120.547,120.1278,120.1668,72063.0
2024-02-12 09:30:00,123.27,123.39,122.95,123.11,11639.0,120.1863,120.3033,119.8743,120.0303,11639.0
2024-02-12 10:00:00,123.12,123.38,123.06,123.19,11391.0,120.04,120.2935,119.9815,120.1083,11391.0
2024-02-12 10:30:00,123.16,123.31,123.0,123.31,13982.0,120.079,120.2253,119.923,120.2253,13982.0
2024-02-12 11:00:00,123.27,123.35,123.11,123.29,7021.0,120.1863,120.2643,120.0303,120.2058,7021.0
2024-02-12 11:30:00,123.3,123.43,123.23,123.26,6835.0,120.2155,120.3423,120.1473,120.1765,6835.0
2024-02-12 12:00:00,123.29,123.63,123.22,123.52,8216.0,120.2058,120.5373,120.1375,120.43,8216.0
2024-02-12 12:30:00,123.45,123.57,123.44,123.52,5157.0,120.3618,120.4788,120.352,120.43,5157.0
2024-02-12 13:00:00,123.57,123.72,123.51,123.65,8207.0,120.4788,120.625,120.4203,120.5568,8207.0
2024-02-12 13:30:00,123.65,123.93,123.64,123.77,17162.0,120.5568,120.8298,120.547,120.6738,17162.0
2024-02-12 14:00:00,123.78,123.79,123.35,123.39,8401.0,120.6835,120.6933,120.2643,120.3033,8401.0
2024-02-12 14:30:00,123.39,123.48,123.32,123.4,7392.0,120.3033,120.391,120.235,120.313,7392.0
2024-02-12 15:00:00,123.44,123.53,123.33,123.34,8304.0,120.352,120.4398,120.2448,120.2545,8304.0
2024-02-12 15:30:00,123.37,123.62,123.34,123.6,43849.0,120.2838,120.5275,120.2545,120.508,43849.0
2024-02-13 09:30:00,121.89,121.89,120.94,121.12,17891.0,118.8408,118.8408,117.9146,118.0901,17891.0
2024-02-13 10:00:00,121.09,121.1,120.7,121.04,14917.0,118.0608,118.0706,117.6806,118.0121,14917.0
2024-02-13 10:30:00,121.05,121.21,120.82,121.05,30654.0,118.0218,118.1778,117.7976,118.0218,30654.0
2024-02-13 11:00:00,121.07,121.79,121.07,121.73,13561.0,118.0413,118.7433,118.0413,118.6848,13561.0
2024-02-13 11:30:00,121.67,121.83,121.56,121.58,5930.0,118.6263,118.7823,118.5191,118.5386,5930.0
2024-02-13 12:00:00,121.59,121.67,121.48,121.58,6737.0,118.5483,118.6263,118.4411,118.5386,6737.0
2024-02-13 12:30:00,121.58,121.67,121.47,121.48,5359.0,118.5386,118.6263,118.4313,118.4411,5359.0
2024-02-13 13:00:00,121.47,121.47,121.1,121.11,12074.0,118.4313,118.4313,118.0706,118.0803,12074.0
2024-02-13 13:30:00,121.11,121.14,121.0,121.09,8640.0,118.0803,118.1096,117.9731,118.0608,8640.0
2024-02-13 14:00:00,121.06,121.06,120.5,120.62,8723.0,118.0316,118.0316,117.4856,117.6026,8723.0
2024-02-13 14:30:00,120.59,120.66,120.1,120.15,21098.0,117.5733,117.6416,117.0956,117.1443,21098.0
2024-02-13 15:00:00,120.11,120.34,120.06,120.33,13050.0,117.1053,117.3296,117.0566,117.3198,13050.0
2024-02-13 15:30:00,120.33,121.17,120.29,121.12,61832.0,117.3198,118.1388,117.2808,118.0901,61832.0
2024-02-14 09:30:00,121.78,121.9,121.38,121.47,8029.0,118.7336,118.8506,118.3436,118.4313,8029.0
2024-02-14 10:00:00,121.57,121.65,121.2,121.58,15821.0,118.5288,118.6068,118.1681,118.5386,15821.0
2024-02-14 10:30:00,121.59,121.69,121.12,121.15,9217.0,118.5483,118.6458,118.0901,118.1193,9217.0
2024-02-14 11:00:00,121.16,121.52,120.93,121.46,16893.0,118.1291,118.4801,117.9048,118.4216,16893.0
2024-02-14 11:30:00,121.47,121.5,120.83,120.83,20507.0,118.4313,118.4606,117.8073,117.8073,20507.0
2024-02-14 12:00:00,120.83,121.31,120.72,121.28,14495.0,117.8073,118.2753,117.7001,118.2461,14495.0
2024-02-14 12:30:00,121.27,121.48,121.27,121.47,7126.0,118.2363,118.4411,118.2363,118.4313,7126.0
2024-02-14 13:00:00,121.5,121.85,121.45,121.62,14655.0,118.4606,118.8018,118.4118,118.5776,14655.0
2024-02-14 13:30:00,121.67,121.96,121.66,121.96,6345.0,118.6263,118.9091,118.6166,118.9091,6345.0
2024-02-14 14:00:00,121.92,122.08,121.66,122.06,7834.0,118.8701,119.026,118.6166,119.0065,7834.0
2024-02-14 14:30:00,122.07,122.18,122.02,122.18,11031.0,119.0163,119.1235,118.9675,119.1235,11031.0
2024-02-14 15:00:00,122.2,122.66,122.17,122.46,19392.0,119.143,119.5915,119.1138,119.3965,19392.0
2024-02-14 15:30:00,122.43,122.89,122.35,122.83,106426.0,119.3673,119.8158,119.2893,119.7573,106426.0
2024-02-15 09:30:00,122.97,123.46,122.97,123.02,18560.0,119.8938,120.3715,119.8938,119.9425,18560.0
2024-02-15 10:00:00,123.21,123.41,123.16,123.26,15521.0,120.1278,120.3228,120.079,120.1765,15521.0
2024-02-15 10:30:00,123.21,123.32,122.89,123.32,17689.0,120.1278,120.235,119.8158,120.235,17689.0
2024-02-15 11:00:00,123.4,123.5,123.16,123.33,10640.0,120.313,120.4105,120.079,120.2448,10640.0
2024-02-15 11:30:00,123.31,123.33,122.93,122.93,5908.0,120.2253,120.2448,119.8548,119.8548,5908.0
2024-02-15 12:00:00,122.92,123.18,122.89,123.06,6430.0,119.845,120.0985,119.8158,119.9815,6430.0
2024-02-15 12:30:00,123.1,123.23,123.08,123.13,9798.0,120.0205,120.1473,120.001,120.0498,9798.0
2024-02-15 13:00:00,123.09,123.2,122.95,123.2,8162.0,120.0108,120.118,119.8743,120.118,8162.0
2024-02-15 13:30:00,123.29,123.42,123.2,123.4,9483.0,120.2058,120.3325,120.118,120.313,9483.0
2024-02-15 14:00:00,123.45,124.04,123.45,123.76,25366.0,120.3618,120.937,120.3618,120.664,25366.0
2024-02-15 14:30:00,123.75,123.88,123.71,123.78,12387.0,120.6543,120.781,120.6153,120.6835,12387.0
2024-02-15 15:00:00,123.81,123.83,123.65,123.72,14520.0,120.7128,120.7323,120.5568,120.625,14520.0
2024-02-15 15:30:00,123.72,124.02,123.67,123.95,79144.0,120.625,120.9175,120.5763,120.8493,79144.0
2024-02-16 09:30:00,123.63,123.79,123.31,123.31,40396.0,120.5373,120.6933,120.2253,120.2253,40396.0
2024-02-16 10:00:00,123.23,123.3,123.0,123.06,16765.0,120.1473,120.2155,119.923,119.9815,16765.0
2024-02-16 10:30:00,123.04,123.21,122.94,123.12,17358.0,119.962,120.1278,119.8645,120.04,17358.0
2024-02-16 11:00:00,123.12,123.33,123.03,123.33,13781.0,120.04,120.2448,119.9523,120.2448,13781.0
2024-02-16 11:30:00,123.31,123.43,123.18,123.31,13463.0,120.2253,120.3423,120.0985,120.2253,13463.0
2024-02-16 12:00:00,123.32,123.4,123.22,123.27,8121.0,120.235,120.313,120.1375,120.1863,8121.0
2024-02-16 12:30:00,123.28,123.43,123.21,123.25,8628.0,120.196,120.3423,120.1278,120.1668,8628.0
2024-02-16 13:00:00,123.2,123.2,122.99,123.07,7360.0,120.118,120.118,119.9133,119.9913,7360.0
2024-02-16 13:30:00,123.12,123.13,123.0,123.07,9481.0,120.04,120.0498,119.923,119.9913,9481.0
2024-02-16 14:00:00,123.08,123.18,123.05,123.14,14139.0,120.001,120.0985,119.9718,120.0595,14139.0
2024-02-16 14:30:00,123.12,123.13,122.5,122.6,14924.0,120.04,120.0498,119.4355,119.533,14924.0
2024-02-16 15:00:00,122.58,122.76,122.43,122.68,19088.0,119.5135,119.689,119.3673,119.611,19088.0
2024-02-16 15:30:00,122.68,122.69,122.1,122.19,113651.0,119.611,119.6208,119.0455,119.1333,113651.0
2024-02-20 09:30:00,121.61,122.31,121.2,122.08,41530.0,118.5678,119.2503,118.1681,119.026,41530.0
2024-02-20 10:00:00,122.06,122.19,121.82,122.0,30348.0,119.0065,119.1333,118.7726,118.948,30348.0
2024-02-20 10:30:00,122.04,122.32,121.97,122.32,43672.0,118.987,119.26,118.9188,119.26,43672.0
2024-02-20 11:00:00,122.33,123.01,122.23,123.01,23742.0,119.2698,119.9328,119.1723,119.9328,23742.0
2024-02-20 11:30:00,123.05,123.17,122.87,123.08,22523.0,119.9718,120.0888,119.7963,120.001,22523.0
2024-02-20 12:00:00,123.08,123.09,122.77,122.95,25855.0,120.001,120.0108,119.6988,119.8743,25855.0
2024-02-20 12:30:00,122.95,123.22,122.77,123.19,23278.0,119.8743,120.1375,119.6988,120.1083,23278.0
2024-02-20 13:00:00,123.21,123.26,122.75,122.79,19003.0,120.1278,120.1765,119.6793,119.7183,19003.0
2024-02-20 13:30:00,122.75,122.95,122.69,122.94,16007.0,119.6793,119.8743,119.6208,119.8645,16007.0
2024-02-20 14:00:00,122.97,123.02,122.71,123.0,22359.0,119.8938,119.9425,119.6403,119.923,22359.0
2024-02-20 14:30:00,122.97,123.45,122.82,123.45,52199.0,119.8938,120.3618,119.7475,120.3618,52199.0
2024-02-20 15:00:00,123.46,123.46,122.94,123.12,33750.0,120.3715,120.3715,119.8645,120.04,33750.0
2024-02-20 15:30:00,123.14,123.15,122.44,122.8,217179.0,120.0595,120.0693,119.377,119.728,217179.0
2024-02-21 09:30:00,128.89,134.9,128.89,134.78,314575.0,125.6657,131.5253,125.6657,131.4083,314575.0
2024-02-21 10:00:00,134.78,136.98,134.77,136.88,189273.0,131.4083,133.5533,131.3986,133.4558,189273.0
2024-02-21 10:30:00,136.87,137.87,136.62,137.28,176026.0,133.4461,134.421,133.2023,133.8458,176026.0
2024-02-21 11:00:00,137.28,137.29,134.4,135.16,117863.0,133.8458,133.8556,131.0379,131.7788,117863.0
2024-02-21 11:30:00,135.29,135.91,134.81,135.69,69340.0,131.9056,132.5101,131.4376,132.2956,69340.0
2024-02-21 12:00:00,135.71,135.94,135.23,135.6,52111.0,132.3151,132.5393,131.8471,132.2078,52111.0
2024-02-21 12:30:00,135.6,135.65,135.12,135.55,43490.0,132.2078,132.2566,131.7398,132.1591,43490.0
2024-02-21 13:00:00,135.5,135.5,134.59,134.78,47852.0,132.1103,132.1103,131.2231,131.4083,47852.0
2024-02-21 13:30:00,134.82,135.17,134.62,134.92,33416.0,131.4473,131.7886,131.2523,131.5448,33416.0
2024-02-21 14:00:00,134.86,134.96,133.68,133.89,46334.0,131.4863,131.5838,130.3359,130.5406,46334.0
2024-02-21 14:30:00,133.9,134.25,133.5,133.67,41933.0,130.5504,130.8916,130.1604,130.3261,41933.0
2024-02-21 15:00:00,133.68,133.99,133.36,133.84,66327.0,130.3359,130.6381,130.0239,130.4919,66327.0
2024-02-21 15:30:00,133.81,134.24,133.22,133.54,267470.0,130.4626,130.8819,129.8874,130.1994,267470.0
2024-02-22 09:30:00,134.77,134.77,132.88,133.58,118188.0,131.3986,131.3986,129.5559,130.2384,118188.0
2024-02-22 10:00:00,133.47,133.57,131.4,131.9,84548.0,130.1311,130.2286,128.1129,128.6004,84548.0
2024-02-22 10:30:00,131.97,132.19,131.2,131.94,46868.0,128.6686,128.8831,127.9179,128.6394,46868.0
2024-02-22 11:00:00,132.0,132.02,131.69,131.88,33170.0,128.6979,128.7174,128.3956,128.5809,33170.0
2024-02-22 11:30:00,131.91,132.32,131.8,132.22,52869.0,128.6101,129.0099,128.5029,128.9124,52869.0
2024-02-22 12:00:00,132.22,132.35,131.89,132.02,26315.0,128.9124,129.0391,128.5906,128.7174,26315.0
2024-02-22 12:30:00,132.1,132.41,131.78,132.32,56015.0,128.7954,129.0976,128.4834,129.0099,56015.0
2024-02-22 13:00:00,132.28,133.0,132.18,132.92,65720.0,128.9709,129.6729,128.8734,129.5949,65720.0
2024-02-22 13:30:00,132.91,133.11,132.62,133.06,78990.0,129.5851,129.7801,129.3024,129.7314,78990.0
2024-02-22 14:00:00,133.02,133.64,133.02,133.6,85173.0,129.6924,130.2969,129.6924,130.2579,85173.0
2024-02-22 14:30:00,133.6,133.63,133.1,133.56,88116.0,130.2579,130.2871,129.7704,130.2189,88116.0
2024-02-22 15:00:00,133.54,133.88,133.44,133.78,120211.0,130.1994,130.5309,130.1019,130.4334,120211.0
2024-02-22 15:30:00,133.77,134.16,133.58,133.96,228823.0,130.4236,130.8039,130.2384,130.6089,228823.0
2024-02-23 09:30:00,134.64,134.74,133.61,134.46,36636.0,131.2718,131.3693,130.2676,131.0964,36636.0
2024-02-23 10:00:00,134.63,134.9,134.16,134.84,13053.0,131.2621,131.5253,130.8039,131.4668,13053.0
2024-02-23 10:30:00,134.86,135.06,134.62,134.8,37561.0,131.4863,131.6813,131.2523,131.4278,37561.0
2024-02-23 11:00:00,134.77,135.25,134.76,135.19,21624.0,131.3986,131.8666,131.3888,131.8081,21624.0
2024-02-23 11:30:00,135.12,135.26,134.98,135.26,22260.0,131.7398,131.8763,131.6033,131.8763,22260.0
2024-02-23 12:00:00,135.26,135.26,134.96,135.07,31415.0,131.8763,131.8763,131.5838,131.6911,31415.0
2024-02-23 12:30:00,135.08,135.31,135.0,135.27,26426.0,131.7008,131.9251,131.6228,131.8861,26426.0
2024-02-23 13:00:00,135.26,135.72,135.23,135.58,26566.0,131.8763,132.3248,131.8471,132.1883,26566.0
2024-02-23 13:30:00,135.55,135.61,135.18,135.24,33824.0,132.1591,132.2176,131.7983,131.8568,33824.0
2024-02-23 14:00:00,135.19,135.48,135.16,135.39,36231.0,131.8081,132.0908,131.7788,132.0031,36231.0
2024-02-23 14:30:00,135.43,135.66,135.27,135.43,31920.0,132.0421,132.2663,131.8861,132.0421,31920.0
2024-02-23 15:00:00,135.39,135.62,135.3,135.52,35064.0,132.0031,132.2273,131.9153,132.1298,35064.0
2024-02-23 15:30:00,135.53,135.64,135.29,135.45,144015.0,132.1396,132.2468,131.9056,132.0616,144015.0
2024-02-26 09:30:00,134.94,135.32,134.45,134.83,84648.0,131.5643,131.9348,131.0866,131.4571,84648.0
2024-02-26 10:00:00,134.81,134.93,133.79,133.86,45475.0,131.4376,131.5546,130.4431,130.5114,45475.0
2024-02-26 10:30:00,133.76,133.97,133.3,133.41,36432.0,130.4139,130.6186,129.9654,130.0726,36432.0
2024-02-26 11:00:00,133.5,133.79,133.16,133.59,28919.0,130.1604,130.4431,129.8289,130.2481,28919.0
2024-02-26 11:30:00,133.63,133.93,133.42,133.7,24076.0,130.2871,130.5796,130.0824,130.3554,24076.0
2024-02-26 12:00:00,133.72,133.81,133.53,133.75,25200.0,130.3749,130.4626,130.1896,130.4041,25200.0
2024-02-26 12:30:00,133.77,134.3,133.7,134.26,45732.0,130.4236,130.9404,130.3554,130.9014,45732.0
2024-02-26 13:00:00,134.31,134.65,134.24,134.44,32737.0,130.9501,131.2816,130.8819,131.0769,32737.0
2024-02-26 13:30:00,134.44,134.88,134.25,134.83,32960.0,131.0769,131.5058,130.8916,131.4571,32960.0
2024-02-26 14:00:00,134.83,134.99,134.73,134.89,53699.0,131.4571,131.6131,131.3596,131.5156,53699.0
2024-02-26 14:30:00,134.88,134.94,134.73,134.82,26277.0,131.5058,131.5643,131.3596,131.4473,26277.0
2024-02-26 15:00:00,134.8,135.23,134.8,135.21,28965.0,131.4278,131.8471,131.4278,131.8276,28965.0
2024-02-26 15:30:00,135.18,135.49,135.09,135.23,198035.0,131.7983,132.1006,131.7106,131.8471,198035.0
2024-02-27 09:30:00,134.99,135.34,134.5,134.92,30684.0,131.6131,131.9543,131.1354,131.5448,30684.0
2024-02-27 10:00:00,134.86,134.89,134.19,134.28,25820.0,131.4863,131.5156,130.8331,130.9209,25820.0
2024-02-27 10:30:00,134.29,134.84,134.14,134.8,22694.0,130.9306,131.4668,130.7844,131.4278,22694.0
2024-02-27 11:00:00,134.79,134.84,134.39,134.59,16532.0,131.4181,131.4668,131.0281,131.2231,16532.0
2024-02-27 11:30:00,134.56,134.89,134.5,134.72,14755.0,131.1938,131.5156,131.1354,131.3498,14755.0
2024-02-27 12:00:00,134.74,134.74,134.48,134.48,21231.0,131.3693,131.3693,131.1159,131.1159,21231.0
2024-02-27 12:30:00,134.49,134.53,134.04,134.1,8919.0,131.1256,131.1646,130.6869,130.7454,8919.0
2024-02-27 13:00:00,134.07,134.57,134.01,134.47,15843.0,130.7161,131.2036,130.6576,131.1061,15843.0
2024-02-27 13:30:00,134.45,134.57,134.3,134.52,11754.0,131.0866,131.2036,130.9404,131.1548,11754.0
2024-02-27 14:00:00,134.56,134.77,134.52,134.69,21582.0,131.1938,131.3986,131.1548,131.3206,21582.0
2024-02-27 14:30:00,134.72,134.76,134.6,134.69,13823.0,131.3498,131.3888,131.2328,131.3206,13823.0
2024-02-27 15:00:00,134.71,135.0,134.7,134.92,23133.0,131.3401,131.6228,131.3303,131.5448,23133.0
2024-02-27 15:30:00,134.93,134.99,134.54,134.66,114692.0,131.5546,131.6131,131.1743,131.2913,114692.0
2024-02-28 09:30:00,134.11,134.85,134.11,134.84,30053.0,130.7551,131.4766,130.7551,131.4668,30053.0
2024-02-28 10:00:00,134.79,135.51,134.75,135.43,24781.0,131.4181,132.1201,131.3791,132.0421,24781.0
2024-02-28 10:30:00,135.54,136.42,135.54,136.28,17815.0,132.1493,133.0073,132.1493,132.8708,17815.0
2024-02-28 11:00:00,136.31,137.09,136.02,137.07,85859.0,132.9001,133.6606,132.6173,133.6411,85859.0
2024-02-28 11:30:00,137.05,137.81,137.04,137.7,51278.0,133.6216,134.3625,133.6118,134.2553,51278.0
2024-02-28 12:00:00,137.69,137.71,137.37,137.53,23636.0,134.2455,134.265,133.9336,134.0896,23636.0
2024-02-28 12:30:00,137.51,137.86,137.32,137.8,34970.0,134.0701,134.4113,133.8848,134.3528,34970.0
2024-02-28 13:00:00,137.8,138.4,137.58,138.19,68168.0,134.3528,134.9378,134.1383,134.733,68168.0
2024-02-28 13:30:00,138.21,139.0,138.21,138.81,158442.0,134.7525,135.5228,134.7525,135.3375,158442.0
2024-02-28 14:00:00,138.83,139.21,138.38,138.78,189110.0,135.357,135.7275,134.9183,135.3083,189110.0
2024-02-28 14:30:00,138.79,139.49,138.44,138.5,251760.0,135.318,136.0005,134.9768,135.0353,251760.0
2024-02-28 15:00:00,138.49,138.62,137.54,137.65,59020.0,135.0255,135.1523,134.0993,134.2065,59020.0
2024-02-28 15:30:00,137.62,137.73,137.02,137.33,130595.0,134.1773,134.2845,133.5923,133.8946,130595.0
2024-02-29 09:30:00,137.4,137.6,136.65,137.23,24762.0,133.9628,134.1578,133.2316,133.7971,24762.0
2024-02-29 10:00:00,137.3,137.3,136.34,136.65,25587.0,133.8653,133.8653,132.9293,133.2316,25587.0
2024-02-29 10:30:00,136.74,136.85,136.25,136.41,28957.0,133.3193,133.4266,132.8416,132.9976,28957.0
2024-02-29 11:00:00,136.38,137.12,136.3,137.03,53654.0,132.9683,133.6898,132.8903,133.6021,53654.0
2024-02-29 11:30:00,137.02,137.54,136.98,137.47,89588.0,133.5923,134.0993,133.5533,134.0311,89588.0
2024-02-29 12:00:00,137.47,137.5,137.11,137.13,32618.0,134.0311,134.0603,133.6801,133.6996,32618.0
2024-02-29 12:30:00,137.14,137.53,137.13,137.5,13348.0,133.7093,134.0896,133.6996,134.0603,13348.0
2024-02-29 13:00:00,137.49,137.94,137.49,137.9,23327.0,134.0506,134.4893,134.0506,134.4503,23327.0
2024-02-29 13:30:00,137.91,137.98,137.42,137.48,6654.0,134.46,134.5283,133.9823,134.0408,6654.0
2024-02-29 14:00:00,137.5,137.7,137.18,137.19,17371.0,134.0603,134.2553,133.7483,133.7581,17371.0
2024-02-29 14:30:00,137.19,137.39,137.15,137.38,24981.0,133.7581,133.9531,133.7191,133.9433,24981.0
2024-02-29 15:00:00,137.36,137.54,137.21,137.54,19945.0,133.9238,134.0993,133.7776,134.0993,19945.0
2024-02-29 15:30:00,137.53,138.06,137.32,137.41,190425.0,134.0896,134.6063,133.8848,133.9726,190425.0
2024-03-01 09:30:00,137.0,138.18,136.9,137.91,21852.0,133.5728,134.7233,133.4753,134.46,21852.0
2024-03-01 10:00:00,138.0,138.39,137.42,138.33,33920.0,134.5478,134.928,133.9823,134.8695,33920.0
2024-03-01 10:30:00,138.33,138.34,137.72,137.83,22056.0,134.8695,134.8793,134.2748,134.382,22056.0
2024-03-01 11:00:00,137.94,137.95,137.25,137.36,12094.0,134.4893,134.499,133.8166,133.9238,12094.0
2024-03-01 11:30:00,137.34,137.73,137.3,137.52,27373.0,133.9043,134.2845,133.8653,134.0798,27373.0
2024-03-01 12:00:00,137.52,137.52,137.28,137.28,10333.0,134.0798,134.0798,133.8458,133.8458,10333.0
2024-03-01 12:30:00,137.27,137.3,137.09,137.2,19003.0,133.8361,133.8653,133.6606,133.7678,19003.0
2024-03-01 13:00:00,137.21,137.25,136.94,137.0,29683.0,133.7776,133.8166,133.5143,133.5728,29683.0
2024-03-01 13:30:00,136.99,137.76,136.79,137.76,34300.0,133.5631,134.3138,133.3681,134.3138,34300.0
2024-03-01 14:00:00,137.76,138.03,137.69,137.79,37460.0,134.3138,134.577,134.2455,134.343,37460.0
2024-03-01 14:30:00,137.79,137.99,137.68,137.94,43694.0,134.343,134.538,134.2358,134.4893,43694.0
2024-03-01 15:00:00,137.92,137.92,137.09,137.16,31100.0,134.4698,134.4698,133.6606,133.7288,31100.0
2024-03-01 15:30:00,137.16,137.61,137.16,137.42,138993.0,133.7288,134.1676,133.7288,133.9823,138993.0
2024-03-04 09:30:00,137.06,138.14,137.0,138.0,34352.0,133.6313,134.6843,133.5728,134.5478,34352.0
2024-03-04 10:00:00,138.03,138.86,138.02,138.7,38972.0,134.577,135.3863,134.5673,135.2303,38972.0
2024-03-04 10:30:00,138.73,139.4,138.68,138.95,42348.0,135.2595,135.9128,135.2108,135.474,42348.0
2024-03-04 11:00:00,138.87,139.38,138.78,139.36,17550.0,135.396,135.8933,135.3083,135.8738,17550.0
2024-03-04 11:30:00,139.35,139.35,138.65,139.05,113621.0,135.864,135.864,135.1815,135.5715,113621.0
2024-03-04 12:00:00,139.05,139.71,138.92,139.59,43176.0,135.5715,136.215,135.4448,136.098,43176.0
2024-03-04 12:30:00,139.61,139.84,139.53,139.57,19977.0,136.1175,136.3418,136.0395,136.0785,19977.0
2024-03-04 13:00:00,139.56,139.56,139.05,139.4,15235.0,136.0688,136.0688,135.5715,135.9128,15235.0
2024-03-04 13:30:00,139.42,140.46,139.32,140.23,98701.0,135.9323,136.9463,135.8348,136.722,98701.0
2024-03-04 14:00:00,140.2,140.42,139.93,140.1,20541.0,136.6928,136.9073,136.4295,136.5953,20541.0
2024-03-04 14:30:00,140.09,140.2,139.68,139.69,30308.0,136.5855,136.6928,136.1858,136.1955,30308.0
2024-03-04 15:00:00,139.68,139.9,139.56,139.69,50913.0,136.1858,136.4003,136.0688,136.1955,50913.0
2024-03-04 15:30:00,139.72,140.02,139.5,139.67,142831.0,136.2248,136.5173,136.0103,136.176,142831.0
2024-03-05 09:30:00,139.53,139.59,138.56,139.27,31017.0,136.0395,136.098,135.0938,135.786,31017.0
2024-03-05 10:00:00,139.24,139.37,138.3,138.9,31265.0,135.7568,135.8835,134.8403,135.4253,31265.0
2024-03-05 10:30:00,138.86,139.41,138.82,139.12,28889.0,135.3863,135.9225,135.3473,135.6398,28889.0
2024-03-05 11:00:00,139.15,139.51,139.08,139.4,30949.0,135.669,136.02,135.6008,135.9128,30949.0
2024-03-05 11:30:00,139.43,139.68,139.15,139.19,23022.0,135.942,136.1858,135.669,135.708,23022.0
2024-03-05 12:00:00,139.2,139.44,139.13,139.41,15400.0,135.7178,135.9518,135.6495,135.9225,15400.0
2024-03-05 12:30:00,139.38,139.63,139.34,139.53,15949.0,135.8933,136.137,135.8543,136.0395,15949.0
2024-03-05 13:00:00,139.5,139.51,139.26,139.44,17419.0,136.0103,136.02,135.7763,135.9518,17419.0
2024-03-05 13:30:00,139.44,139.58,139.32,139.47,47339.0,135.9518,136.0883,135.8348,135.981,47339.0
2024-03-05 14:00:00,139.46,139.59,139.36,139.53,25863.0,135.9713,136.098,135.8738,136.0395,25863.0
2024-03-05 14:30:00,139.49,139.86,139.35,139.76,67058.0,136.0005,136.3613,135.864,136.2638,67058.0
2024-03-05 15:00:00,139.75,139.75,139.42,139.52,31758.0,136.254,136.254,135.9323,136.0298,31758.0
2024-03-05 15:30:00,139.5,140.23,139.29,140.1,117165.0,136.0103,136.722,135.8055,136.5953,117165.0
2024-03-06 09:30:00,140.64,141.18,140.19,140.97,46918.0,137.1218,137.6482,136.683,137.4435,46918.0
2024-03-06 10:00:00,140.89,140.99,139.6,140.21,15654.0,137.3655,137.463,136.1078,136.7025,15654.0
2024-03-06 10:30:00,140.15,140.16,139.73,140.13,15247.0,136.644,136.6538,136.2345,136.6245,15247.0
2024-03-06 11:00:00,140.08,140.27,139.96,140.27,9021.0,136.5758,136.761,136.4588,136.761,9021.0
2024-03-06 11:30:00,140.27,140.93,140.16,140.82,15756.0,136.761,137.4045,136.6538,137.2972,15756.0
2024-03-06 12:00:00,140.82,141.53,140.74,141.48,47205.0,137.2972,137.9895,137.2193,137.9407,47205.0
2024-03-06 12:30:00,141.48,141.78,140.98,140.99,70073.0,137.9407,138.2332,137.4532,137.463,70073.0
2024-03-06 13:00:00,141.0,141.21,140.68,140.97,12843.0,137.4727,137.6775,137.1608,137.4435,12843.0
2024-03-06 13:30:00,141.0,141.01,140.42,140.61,34657.0,137.4727,137.4825,136.9073,137.0925,34657.0
2024-03-06 14:00:00,140.61,140.67,139.86,140.22,26088.0,137.0925,137.151,136.3613,136.7123,26088.0
2024-03-06 14:30:00,140.22,140.26,139.53,139.75,19891.0,136.7123,136.7513,136.0395,136.254,19891.0
2024-03-06 15:00:00,139.77,140.06,139.64,140.04,31073.0,136.2735,136.5563,136.1468,136.5368,31073.0
2024-03-06 15:30:00,140.0,140.15,139.7,139.97,128687.0,136.4978,136.644,136.2053,136.4685,128687.0
2024-03-07 09:30:00,140.5,140.75,139.77,140.4,48534.0,136.9853,137.229,136.2735,136.8878,48534.0
2024-03-07 10:00:00,140.3,140.5,140.08,140.46,15312.0,136.7903,136.9853,136.5758,136.9463,15312.0
2024-03-07 10:30:00,140.49,140.55,140.15,140.35,22204.0,136.9755,137.034,136.644,136.839,22204.0
2024-03-07 11:00:00,140.34,140.43,140.13,140.39,23107.0,136.8293,136.917,136.6245,136.878,23107.0
2024-03-07 11:30:00,140.39,140.53,140.04,140.53,19845.0,136.878,137.0145,136.5368,137.0145,19845.0
2024-03-07 12:00:00,140.54,140.72,140.34,140.72,19345.0,137.0243,137.1998,136.8293,137.1998,19345.0
2024-03-07 12:30:00,140.6,140.76,140.45,140.72,13259.0,137.0828,137.2387,136.9365,137.1998,13259.0
2024-03-07 13:00:00,140.72,140.9,140.64,140.88,10253.0,137.1998,137.3752,137.1218,137.3557,10253.0
2024-03-07 13:30:00,140.89,141.14,140.81,141.14,12554.0,137.3655,137.6092,137.2875,137.6092,12554.0
2024-03-07 14:00:00,141.1,141.23,140.94,141.05,35205.0,137.5702,137.697,137.4142,137.5215,35205.0
2024-03-07 14:30:00,141.06,141.5,141.01,141.46,35807.0,137.5312,137.9602,137.4825,137.9212,35807.0
2024-03-07 15:00:00,141.45,141.54,141.25,141.45,34539.0,137.9115,137.9992,137.7165,137.9115,34539.0
2024-03-07 15:30:00,141.46,141.65,141.32,141.45,97844.0,137.9212,138.1065,137.7847,137.9115,97844.0
2024-03-08 09:30:00,141.47,141.9,141.06,141.84,31557.0,137.931,138.3502,137.5312,138.2917,31557.0
2024-03-08 10:00:00,141.94,142.29,141.92,142.09,19515.0,138.3892,138.7305,138.3697,138.5355,19515.0
2024-03-08 10:30:00,142.05,142.6,142.05,142.56,14576.0,138.4965,139.0327,138.4965,138.9937,14576.0
2024-03-08 11:00:00,142.6,142.73,142.31,142.31,15159.0,139.0327,139.1595,138.75,138.75,15159.0
2024-03-08 11:30:00,142.33,142.51,141.99,142.03,13436.0,138.7695,138.945,138.438,138.477,13436.0
2024-03-08 12:00:00,142.0,142.29,142.0,142.15,10689.0,138.4477,138.7305,138.4477,138.594,10689.0
2024-03-08 12:30:00,142.19,142.34,142.12,142.27,11938.0,138.633,138.7792,138.5647,138.711,11938.0
2024-03-08 13:00:00,142.24,142.25,141.8,141.89,31331.0,138.6817,138.6915,138.2527,138.3405,31331.0
2024-03-08 13:30:00,141.9,142.0,141.38,141.56,65418.0,138.3502,138.4477,137.8432,138.0187,65418.0
2024-03-08 14:00:00,141.52,141.89,141.48,141.88,13894.0,137.9797,138.3405,137.9407,138.3307,13894.0
2024-03-08 14:30:00,141.92,142.12,141.9,142.08,14380.0,138.3697,138.5647,138.3502,138.5257,14380.0
2024-03-08 15:00:00,142.06,142.11,141.66,141.67,21197.0,138.5062,138.555,138.1162,138.126,21197.0
2024-03-08 15:30:00,141.62,142.16,141.62,141.95,87053.0,138.0772,138.6037,138.0772,138.399,87053.0
2024-03-11 09:30:00,141.63,143.42,141.6,142.74,58246.0,138.087,139.8322,138.0577,139.1692,58246.0
2024-03-11 10:00:00,142.76,143.26,142.63,142.79,54033.0,139.1887,139.6762,139.062,139.218,54033.0
2024-03-11 10:30:00,142.8,143.52,142.71,143.52,39424.0,139.2277,139.9297,139.14,139.9297,39424.0
2024-03-11 11:00:00,143.55,143.76,143.31,143.43,37451.0,139.959,140.1637,139.725,139.842,37451.0
2024-03-11 11:30:00,143.43,143.56,143.28,143.35,37470.0,139.842,139.9687,139.6957,139.764,37470.0
2024-03-11 12:00:00,143.37,143.91,143.29,143.87,18240.0,139.7835,140.3099,139.7055,140.271,18240.0
2024-03-11 12:30:00,143.87,144.81,143.82,144.46,120605.0,140.271,141.1874,140.2222,140.8462,120605.0
2024-03-11 13:00:00,144.44,145.34,144.42,145.22,197218.0,140.8267,141.7042,140.8072,141.5872,197218.0
2024-03-11 13:30:00,145.22,145.63,144.9,145.53,163185.0,141.5872,141.9869,141.2752,141.8894,163185.0
2024-03-11 14:00:00,145.53,146.26,145.44,146.22,265611.0,141.8894,142.6012,141.8017,142.5622,265611.0
2024-03-11 14:30:00,146.22,146.39,145.51,145.55,138679.0,142.5622,142.7279,141.8699,141.9089,138679.0
2024-03-11 15:00:00,145.54,146.26,145.09,146.1,150025.0,141.8992,142.6012,141.4604,142.4452,150025.0
2024-03-11 15:30:00,146.11,146.67,145.74,146.0,415820.0,142.4549,143.0009,142.0942,142.3477,415820.0
2024-03-12 09:30:00,146.1,147.2,145.32,147.2,50347.0,142.4452,143.5176,141.6847,143.5176,50347.0
2024-03-12 10:00:00,147.2,147.26,145.98,146.6,41320.0,143.5176,143.5761,142.3282,142.9327,41320.0
2024-03-12 10:30:00,146.65,147.35,146.48,147.15,38527.0,142.9814,143.6639,142.8157,143.4689,38527.0
2024-03-12 11:00:00,147.13,147.56,146.79,147.12,27315.0,143.4494,143.8686,143.1179,143.4396,27315.0
2024-03-12 11:30:00,147.11,148.41,147.04,148.41,126757.0,143.4299,144.6974,143.3616,144.6974,126757.0
2024-03-12 12:00:00,148.45,148.89,148.17,148.7,206263.0,144.7364,145.1654,144.4634,144.9801,206263.0
2024-03-12 12:30:00,148.7,148.74,147.01,147.64,60315.0,144.9801,145.0191,143.3324,143.9466,60315.0
2024-03-12 13:00:00,147.62,147.77,147.15,147.34,30524.0,143.9271,144.0734,143.4689,143.6541,30524.0
2024-03-12 13:30:00,147.34,147.59,147.2,147.59,26743.0,143.6541,143.8979,143.5176,143.8979,26743.0
2024-03-12 14:00:00,147.58,148.06,147.54,148.03,24175.0,143.8881,144.3561,143.8491,144.3269,24175.0
2024-03-12 14:30:00,148.04,148.12,147.45,147.99,37498.0,144.3366,144.4146,143.7614,144.2879,37498.0
2024-03-12 15:00:00,148.0,148.35,147.89,148.34,29287.0,144.2976,144.6389,144.1904,144.6291,29287.0
2024-03-12 15:30:00,148.35,148.64,148.09,148.44,145149.0,144.6389,144.9216,144.3854,144.7266,145149.0
2024-03-13 09:30:00,149.0,149.09,148.48,148.93,28711.0,145.2726,145.3604,144.7656,145.2044,28711.0
2024-03-13 10:00:00,148.86,149.11,148.21,148.49,27214.0,145.1361,145.3799,144.5024,144.7754,27214.0
2024-03-13 10:30:00,148.43,148.92,148.09,148.89,21422.0,144.7169,145.1946,144.3854,145.1654,21422.0
2024-03-13 11:00:00,148.89,149.4,148.81,149.21,15385.0,145.1654,145.6626,145.0874,145.4774,15385.0
2024-03-13 11:30:00,149.19,149.42,149.12,149.16,18999.0,145.4579,145.6821,145.3896,145.4286,18999.0
2024-03-13 12:00:00,149.1,149.41,148.75,148.75,17119.0,145.3701,145.6724,145.0289,145.0289,17119.0
2024-03-13 12:30:00,148.75,148.94,148.7,148.87,8733.0,145.0289,145.2141,144.9801,145.1459,8733.0
2024-03-13 13:00:00,148.87,148.95,148.64,148.89,17091.0,145.1459,145.2239,144.9216,145.1654,17091.0
2024-03-13 13:30:00,148.91,149.17,148.91,149.06,24359.0,145.1849,145.4384,145.1849,145.3311,24359.0
2024-03-13 14:00:00,149.06,149.08,148.89,148.98,19522.0,145.3311,145.3506,145.1654,145.2531,19522.0
2024-03-13 14:30:00,149.0,149.15,148.88,149.08,21610.0,145.2726,145.4189,145.1556,145.3506,21610.0
2024-03-13 15:00:00,149.01,149.01,148.3,148.48,22772.0,145.2824,145.2824,144.5901,144.7656,22772.0
2024-03-13 15:30:00,148.5,148.8,148.31,148.35,122585.0,144.7851,145.0776,144.5999,144.6389,122585.0
2024-03-14 09:30:00,148.03,148.88,147.16,147.36,34266.0,145.0435,145.8763,144.191,144.387,34266.0
2024-03-14 10:00:00,147.31,147.45,146.97,147.02,26793.0,144.338,144.4752,144.0048,144.0538,26793.0
2024-03-14 10:30:00,147.02,147.15,146.45,146.97,25157.0,144.0538,144.1812,143.4953,144.0048,25157.0
2024-03-14 11:00:00,146.95,147.04,146.5,146.82,15633.0,143.9853,144.0734,143.5443,143.8579,15633.0
2024-03-14 11:30:00,146.79,146.8,146.49,146.7,16032.0,143.8285,143.8383,143.5345,143.7403,16032.0
2024-03-14 12:00:00,146.7,147.0,146.53,146.94,10623.0,143.7403,144.0342,143.5737,143.9755,10623.0
2024-03-14 12:30:00,146.96,146.96,146.69,146.69,9155.0,143.9951,143.9951,143.7305,143.7305,9155.0
2024-03-14 13:00:00,146.67,146.84,146.5,146.55,11842.0,143.7109,143.8775,143.5443,143.5933,11842.0
2024-03-14 13:30:00,146.51,146.8,146.45,146.77,55980.0,143.5541,143.8383,143.4953,143.8089,55980.0
2024-03-14 14:00:00,146.77,147.16,146.77,147.02,18503.0,143.8089,144.191,143.8089,144.0538,18503.0
2024-03-14 14:30:00,147.0,147.19,146.8,146.87,17045.0,144.0342,144.2204,143.8383,143.9069,17045.0
2024-03-14 15:00:00,146.85,146.85,146.49,146.66,35866.0,143.8873,143.8873,143.5345,143.7011,35866.0
2024-03-14 15:30:00,146.69,147.14,146.49,147.05,104847.0,143.7305,144.1714,143.5345,144.0832,104847.0
2024-03-15 09:30:00,145.81,147.3,145.32,146.72,133038.0,142.8683,144.3282,142.3881,143.7599,133038.0
2024-03-15 10:00:00,146.68,146.75,146.11,146.55,17188.0,143.7207,143.7893,143.1622,143.5933,17188.0
2024-03-15 10:30:00,146.48,147.25,146.23,147.11,21540.0,143.5247,144.2792,143.2798,144.142,21540.0
2024-03-15 11:00:00,147.12,147.14,146.56,146.69,13217.0,144.1518,144.1714,143.6031,143.7305,13217.0
2024-03-15 11:30:00,146.72,146.81,146.48,146.63,16103.0,143.7599,143.8481,143.5247,143.6717,16103.0
2024-03-15 12:00:00,146.61,146.95,146.57,146.59,12610.0,143.6521,143.9853,143.6129,143.6325,12610.0
2024-03-15 12:30:00,146.65,146.74,146.35,146.35,14823.0,143.6913,143.7795,143.3974,143.3974,14823.0
2024-03-15 13:00:00,146.38,146.49,146.25,146.39,24955.0,143.4268,143.5345,143.2994,143.4366,24955.0
2024-03-15 13:30:00,146.34,146.48,145.95,146.04,36493.0,143.3876,143.5247,143.0054,143.0936,36493.0
2024-03-15 14:00:00,146.02,146.08,145.71,145.78,37620.0,143.074,143.1328,142.7703,142.8389,37620.0
2024-03-15 14:30:00,145.75,145.93,145.75,145.82,39650.0,142.8095,142.9858,142.8095,142.8781,39650.0
2024-03-15 15:00:00,145.83,146.17,145.32,145.78,59920.0,142.8878,143.221,142.3881,142.8389,59920.0
2024-03-15 15:30:00,145.84,146.23,145.55,145.76,186818.0,142.8976,143.2798,142.6135,142.8193,186818.0
2024-03-18 09:30:00,146.2,146.75,146.08,146.21,14095.0,143.2504,143.7893,143.1328,143.2602,14095.0
2024-03-18 10:00:00,146.21,146.7,145.8,146.49,14311.0,143.2602,143.7403,142.8585,143.5345,14311.0
2024-03-18 10:30:00,146.55,146.61,146.4,146.43,10154.0,143.5933,143.6521,143.4463,143.4757,10154.0
2024-03-18 11:00:00,146.46,146.78,146.39,146.68,12998.0,143.5051,143.8187,143.4366,143.7207,12998.0
2024-03-18 11:30:00,146.68,146.7,146.34,146.34,8067.0,143.7207,143.7403,143.3876,143.3876,8067.0
2024-03-18 12:00:00,146.37,146.37,146.1,146.2,6809.0,143.417,143.417,143.1524,143.2504,6809.0
2024-03-18 12:30:00,146.22,146.35,146.1,146.28,5963.0,143.27,143.3974,143.1524,143.3288,5963.0
2024-03-18 13:00:00,146.33,146.65,146.33,146.65,10537.0,143.3778,143.6913,143.3778,143.6913,10537.0
2024-03-18 13:30:00,146.63,146.87,146.62,146.87,10028.0,143.6717,143.9069,143.6619,143.9069,10028.0
2024-03-18 14:00:00,146.81,146.81,146.37,146.52,10230.0,143.8481,143.8481,143.417,143.5639,10230.0
2024-03-18 14:30:00,146.55,146.58,146.32,146.52,10528.0,143.5933,143.6227,143.368,143.5639,10528.0
2024-03-18 15:00:00,146.51,146.86,146.48,146.78,18062.0,143.5541,143.8971,143.5247,143.8187,18062.0
2024-03-18 15:30:00,146.75,146.86,145.95,146.01,68635.0,143.7893,143.8971,143.0054,143.0642,68635.0
2024-03-19 09:30:00,146.3,146.76,145.88,145.99,47408.0,143.3484,143.7991,142.9368,143.0446,47408.0
2024-03-19 10:00:00,146.07,146.4,145.77,145.8,15294.0,143.123,143.4463,142.8291,142.8585,15294.0
2024-03-19 10:30:00,145.84,146.08,145.58,145.69,19538.0,142.8976,143.1328,142.6429,142.7507,19538.0
2024-03-19 11:00:00,145.63,145.94,145.44,145.94,15264.0,142.6919,142.9956,142.5057,142.9956,15264.0
2024-03-19 11:30:00,145.95,146.16,145.9,145.96,15048.0,143.0054,143.2112,142.9564,143.0152,15048.0
2024-03-19 12:00:00,145.94,146.23,145.61,146.23,21695.0,142.9956,143.2798,142.6723,143.2798,21695.0
2024-03-19 12:30:00,146.32,146.48,146.07,146.45,24174.0,143.368,143.5247,143.123,143.4953,24174.0
2024-03-19 13:00:00,146.48,146.61,145.91,146.03,20435.0,143.5247,143.6521,142.9662,143.0838,20435.0
2024-03-19 13:30:00,146.03,146.53,145.95,146.16,10284.0,143.0838,143.5737,143.0054,143.2112,10284.0
2024-03-19 14:00:00,146.16,146.2,146.03,146.18,16694.0,143.2112,143.2504,143.0838,143.2308,16694.0
2024-03-19 14:30:00,146.17,146.34,146.04,146.2,17987.0,143.221,143.3876,143.0936,143.2504,17987.0
2024-03-19 15:00:00,146.2,146.32,146.08,146.25,23346.0,143.2504,143.368,143.1328,143.2994,23346.0
2024-03-19 15:30:00,146.25,146.68,146.23,146.51,82167.0,143.2994,143.7207,143.2798,143.5541,82167.0
2024-03-20 09:30:00,146.32,146.32,145.45,146.05,18249.0,143.368,143.368,142.5155,143.1034,18249.0
2024-03-20 10:00:00,146.16,146.4,145.81,146.18,8049.0,143.2112,143.4463,142.8683,143.2308,8049.0
2024-03-20 10:30:00,146.16,146.16,145.68,146.05,11435.0,143.2112,143.2112,142.7409,143.1034,11435.0
2024-03-20 11:00:00,146.0,146.08,145.77,145.86,10259.0,143.0544,143.1328,142.8291,142.9172,10259.0
2024-03-20 11:30:00,145.85,145.85,145.45,145.49,10928.0,142.9074,142.9074,142.5155,142.5547,10928.0
2024-03-20 12:00:00,145.49,145.85,145.49,145.72,9446.0,142.5547,142.9074,142.5547,142.7801,9446.0
2024-03-20 12:30:00,145.66,146.01,145.6,145.97,8641.0,142.7213,143.0642,142.6625,143.025,8641.0
2024-03-20 13:00:00,145.95,146.16,145.79,146.0,21808.0,143.0054,143.2112,142.8487,143.0544,21808.0
2024-03-20 13:30:00,145.98,146.04,145.7,145.71,14707.0,143.0348,143.0936,142.7605,142.7703,14707.0
2024-03-20 14:00:00,145.81,146.33,145.7,145.93,25778.0,142.8683,143.3778,142.7605,142.9858,25778.0
2024-03-20 14:30:00,146.01,146.23,145.62,146.05,26727.0,143.0642,143.2798,142.6821,143.1034,26727.0
2024-03-20 15:00:00,146.04,146.63,146.04,146.49,22417.0,143.0936,143.6717,143.0936,143.5345,22417.0
2024-03-20 15:30:00,146.54,146.89,146.47,146.66,78750.0,143.5835,143.9265,143.5149,143.7011,78750.0
2024-03-21 09:30:00,146.75,147.34,146.51,147.29,15945.0,143.7893,144.3674,143.5541,144.3184,15945.0
2024-03-21 10:00:00,147.25,147.57,147.09,147.5,16725.0,144.2792,144.5927,144.1224,144.5242,16725.0
2024-03-21 10:30:00,147.5,148.34,147.28,148.07,20635.0,144.5242,145.3472,144.3086,145.0827,20635.0
2024-03-21 11:00:00,148.07,148.22,147.63,147.63,11228.0,145.0827,145.2296,144.6515,144.6515,11228.0
2024-03-21 11:30:00,147.65,148.14,147.59,148.11,9768.0,144.6711,145.1512,144.6123,145.1218,9768.0
2024-03-21 12:00:00,148.13,148.46,148.04,148.36,7632.0,145.1414,145.4648,145.0533,145.3668,7632.0
2024-03-21 12:30:00,148.42,148.5,148.31,148.36,9943.0,145.4256,145.504,145.3178,145.3668,9943.0
2024-03-21 13:00:00,148.39,148.42,148.21,148.31,7690.0,145.3962,145.4256,145.2198,145.3178,7690.0
2024-03-21 13:30:00,148.27,148.45,148.08,148.08,10251.0,145.2786,145.455,145.0925,145.0925,10251.0
2024-03-21 14:00:00,148.06,148.2,147.88,148.19,13219.0,145.0729,145.21,144.8965,145.2002,13219.0
2024-03-21 14:30:00,148.22,148.22,147.71,147.73,12845.0,145.2296,145.2296,144.7299,144.7495,12845.0
2024-03-21 15:00:00,147.76,148.12,147.76,148.07,11702.0,144.7789,145.1316,144.7789,145.0827,11702.0
2024-03-21 15:30:00,148.06,148.36,147.85,148.11,84094.0,145.0729,145.3668,144.8671,145.1218,84094.0
2024-03-22 09:30:00,147.87,148.26,147.24,147.75,27659.0,144.8867,145.2688,144.2694,144.7691,27659.0
2024-03-22 10:00:00,147.66,147.98,147.3,147.72,13682.0,144.6809,144.9945,144.3282,144.7397,13682.0
2024-03-22 10:30:00,147.72,147.87,147.33,147.44,13947.0,144.7397,144.8867,144.3576,144.4654,13947.0
2024-03-22 11:00:00,147.44,147.7,147.35,147.56,12773.0,144.4654,144.7201,144.3772,144.5829,12773.0
2024-03-22 11:30:00,147.56,147.58,147.11,147.14,14151.0,144.5829,144.6025,144.142,144.1714,14151.0
2024-03-22 12:00:00,147.15,147.29,147.09,147.19,11870.0,144.1812,144.3184,144.1224,144.2204,11870.0
2024-03-22 12:30:00,147.2,147.35,147.14,147.22,13543.0,144.2302,144.3772,144.1714,144.2498,13543.0
2024-03-22 13:00:00,147.22,147.55,147.13,147.43,8181.0,144.2498,144.5731,144.1616,144.4556,8181.0
2024-03-22 13:30:00,147.5,147.52,147.33,147.44,9137.0,144.5242,144.5438,144.3576,144.4654,9137.0
2024-03-22 14:00:00,147.43,147.44,147.2,147.29,9022.0,144.4556,144.4654,144.2302,144.3184,9022.0
2024-03-22 14:30:00,147.29,147.41,147.13,147.25,21866.0,144.3184,144.436,144.1616,144.2792,21866.0
2024-03-22 15:00:00,147.22,147.45,147.19,147.31,19459.0,144.2498,144.4752,144.2204,144.338,19459.0
2024-03-22 15:30:00,147.31,147.41,146.91,147.21,147555.0,144.338,144.436,143.9461,144.24,147555.0
2024-03-25 09:30:00,146.95,147.05,146.45,147.04,14312.0,143.9853,144.0832,143.4953,144.0734,14312.0
2024-03-25 10:00:00,147.05,147.46,146.98,147.42,9745.0,144.0832,144.485,144.0146,144.4458,9745.0
2024-03-25 10:30:00,147.42,147.45,147.06,147.31,10289.0,144.4458,144.4752,144.093,144.338,10289.0
2024-03-25 11:00:00,147.33,147.72,147.32,147.55,5462.0,144.3576,144.7397,144.3478,144.5731,5462.0
2024-03-25 11:30:00,147.5,147.54,147.11,147.23,16383.0,144.5242,144.5633,144.142,144.2596,16383.0
2024-03-25 12:00:00,147.21,147.44,147.06,147.43,8602.0,144.24,144.4654,144.093,144.4556,8602.0
2024-03-25 12:30:00,147.46,147.54,147.35,147.54,3964.0,144.485,144.5633,144.3772,144.5633,3964.0
2024-03-25 13:00:00,147.56,147.67,147.48,147.54,5757.0,144.5829,144.6907,144.5046,144.5633,5757.0
2024-03-25 13:30:00,147.51,147.61,147.49,147.52,5629.0,144.534,144.6319,144.5144,144.5438,5629.0
2024-03-25 14:00:00,147.51,147.85,147.51,147.84,6888.0,144.534,144.8671,144.534,144.8573,6888.0
2024-03-25 14:30:00,147.83,147.85,147.18,147.2,13730.0,144.8475,144.8671,144.2106,144.2302,13730.0
2024-03-25 15:00:00,147.16,147.2,146.99,147.03,8690.0,144.191,144.2302,144.0244,144.0636,8690.0
2024-03-25 15:30:00,147.05,147.12,146.64,146.68,46815.0,144.0832,144.1518,143.6815,143.7207,46815.0
2024-03-26 09:30:00,146.52,147.42,146.52,147.2,15631.0,143.5639,144.4458,143.5639,144.2302,15631.0
2024-03-26 10:00:00,147.26,147.79,147.17,147.76,25386.0,144.289,144.8083,144.2008,144.7789,25386.0
2024-03-26 10:30:00,147.72,147.72,147.28,147.55,22089.0,144.7397,144.7397,144.3086,144.5731,22089.0
2024-03-26 11:00:00,147.58,147.6,147.21,147.24,20449.0,144.6025,144.6221,144.24,144.2694,20449.0
2024-03-26 11:30:00,147.21,147.29,146.93,147.2,10050.0,144.24,144.3184,143.9657,144.2302,10050.0
2024-03-26 12:00:00,147.18,147.22,146.91,146.96,19910.0,144.2106,144.2498,143.9461,143.9951,19910.0
2024-03-26 12:30:00,146.96,147.02,146.72,146.84,14899.0,143.9951,144.0538,143.7599,143.8775,14899.0
2024-03-26 13:00:00,146.86,146.97,146.77,146.85,10118.0,143.8971,144.0048,143.8089,143.8873,10118.0
2024-03-26 13:30:00,146.86,147.07,146.81,147.02,9732.0,143.8971,144.1028,143.8481,144.0538,9732.0
2024-03-26 14:00:00,147.03,147.22,147.03,147.16,11576.0,144.0636,144.2498,144.0636,144.191,11576.0
2024-03-26 14:30:00,147.16,147.17,146.98,147.12,11348.0,144.191,144.2008,144.0146,144.1518,11348.0
2024-03-26 15:00:00,147.15,147.43,147.15,147.28,16231.0,144.1812,144.4556,144.1812,144.3086,16231.0
2024-03-26 15:30:00,147.27,147.73,147.27,147.49,80608.0,144.2988,144.7495,144.2988,144.5144,80608.0
2024-03-27 09:30:00,147.96,148.18,147.54,147.89,16115.0,144.9749,145.1904,144.5633,144.9063,16115.0
2024-03-27 10:00:00,147.81,147.97,147.64,147.89,10509.0,144.8279,144.9847,144.6613,144.9063,10509.0
2024-03-27 10:30:00,147.84,147.88,147.38,147.75,9635.0,144.8573,144.8965,144.4066,144.7691,9635.0
2024-03-27 11:00:00,147.71,147.81,147.49,147.49,8056.0,144.7299,144.8279,144.5144,144.5144,8056.0
2024-03-27 11:30:00,147.47,147.52,147.17,147.21,11512.0,144.4948,144.5438,144.2008,144.24,11512.0
2024-03-27 12:00:00,147.22,147.34,147.07,147.11,10554.0,144.2498,144.3674,144.1028,144.142,10554.0
2024-03-27 12:30:00,147.11,147.32,146.94,147.12,15260.0,144.142,144.3478,143.9755,144.1518,15260.0
2024-03-27 13:00:00,147.09,147.39,146.98,147.28,10818.0,144.1224,144.4164,144.0146,144.3086,10818.0
2024-03-27 13:30:00,147.27,147.32,146.91,147.06,11269.0,144.2988,144.3478,143.9461,144.093,11269.0
2024-03-27 14:00:00,147.01,147.32,146.98,147.31,8861.0,144.044,144.3478,144.0146,144.338,8861.0
2024-03-27 14:30:00,147.34,147.38,147.16,147.21,10281.0,144.3674,144.4066,144.191,144.24,10281.0
2024-03-27 15:00:00,147.25,147.38,147.11,147.36,7927.0,144.2792,144.4066,144.142,144.387,7927.0
2024-03-27 15:30:00,147.35,147.99,147.32,147.98,55760.0,144.3772,145.0043,144.3478,144.9945,55760.0
2024-03-28 09:30:00,148.44,148.64,148.05,148.25,13122.0,145.4452,145.6412,145.0631,145.259,13122.0
2024-03-28 10:00:00,148.35,149.36,148.35,149.27,43695.0,145.357,146.3466,145.357,146.2584,43695.0
2024-03-28 10:30:00,149.35,149.54,149.01,149.2,33117.0,146.3368,146.523,146.0037,146.1899,33117.0
2024-03-28 11:00:00,149.21,149.23,148.41,148.59,20319.0,146.1997,146.2193,145.4158,145.5922,20319.0
2024-03-28 11:30:00,148.66,148.76,148.35,148.69,14031.0,145.6608,145.7587,145.357,145.6901,14031.0
2024-03-28 12:00:00,148.71,149.03,148.7,148.91,11780.0,145.7097,146.0233,145.6999,145.9057,11780.0
2024-03-28 12:30:00,148.87,148.87,148.57,148.7,10434.0,145.8665,145.8665,145.5726,145.6999,10434.0
2024-03-28 13:00:00,148.68,148.79,148.57,148.6,9415.0,145.6803,145.7881,145.5726,145.602,9415.0
2024-03-28 13:30:00,148.59,148.79,148.45,148.6,10938.0,145.5922,145.7881,145.455,145.602,10938.0
2024-03-28 14:00:00,148.62,149.06,148.55,149.03,12622.0,145.6216,146.0527,145.553,146.0233,12622.0
2024-03-28 14:30:00,149.04,149.09,148.8,148.99,15526.0,146.0331,146.0821,145.7979,145.9841,15526.0
2024-03-28 15:00:00,149.02,149.29,148.92,149.23,22068.0,146.0135,146.278,145.9155,146.2193,22068.0
2024-03-28 15:30:00,149.28,149.32,148.81,148.83,96323.0,146.2682,146.3074,145.8077,145.8273,96323.0
2024-04-01 09:30:00,148.53,148.91,147.4,147.79,25440.0,145.5334,145.9057,144.4262,144.8083,25440.0
2024-04-01 10:00:00,147.68,148.24,147.68,147.92,18369.0,144.7005,145.2492,144.7005,144.9357,18369.0
2024-04-01 10:30:00,147.86,148.01,147.58,147.9,12514.0,144.8769,145.0239,144.6025,144.9161,12514.0
2024-04-01 11:00:00,147.94,147.99,147.53,147.6,8462.0,144.9553,145.0043,144.5536,144.6221,8462.0
2024-04-01 11:30:00,147.59,147.83,147.52,147.7,12682.0,144.6123,144.8475,144.5438,144.7201,12682.0
2024-04-01 12:00:00,147.69,147.79,147.26,147.53,10844.0,144.7103,144.8083,144.289,144.5536,10844.0
2024-04-01 12:30:00,147.58,147.94,147.46,147.46,14366.0,144.6025,144.9553,144.485,144.485,14366.0
2024-04-01 13:00:00,147.41,147.62,147.27,147.58,8303.0,144.436,144.6417,144.2988,144.6025,8303.0
2024-04-01 13:30:00,147.54,147.74,147.46,147.73,9314.0,144.5633,144.7593,144.485,144.7495,9314.0
2024-04-01 14:00:00,147.75,147.76,147.51,147.57,8037.0,144.7691,144.7789,144.534,144.5927,8037.0
2024-04-01 14:30:00,147.58,147.73,147.54,147.69,10903.0,144.6025,144.7495,144.5633,144.7103,10903.0
2024-04-01 15:00:00,147.66,147.8,147.55,147.61,13356.0,144.6809,144.8181,144.5731,144.6319,13356.0
2024-04-01 15:30:00,147.6,147.71,147.23,147.34,70423.0,144.6221,144.7299,144.2596,144.3674,70423.0
2024-04-02 09:30:00,147.16,147.16,146.23,146.55,27005.0,144.191,144.191,143.2798,143.5933,27005.0
2024-04-02 10:00:00,146.59,146.66,146.0,146.3,17701.0,143.6325,143.7011,143.0544,143.3484,17701.0
2024-04-02 10:30:00,146.28,146.3,145.31,145.34,37796.0,143.3288,143.3484,142.3783,142.4077,37796.0
2024-04-02 11:00:00,145.39,145.85,145.39,145.63,19951.0,142.4567,142.9074,142.4567,142.6919,19951.0
2024-04-02 11:30:00,145.61,145.77,145.2,145.36,13109.0,142.6723,142.8291,142.2706,142.4273,13109.0
2024-04-02 12:00:00,145.39,145.78,145.39,145.69,6874.0,142.4567,142.8389,142.4567,142.7507,6874.0
2024-04-02 12:30:00,145.63,145.76,145.55,145.66,8372.0,142.6919,142.8193,142.6135,142.7213,8372.0
2024-04-02 13:00:00,145.63,145.63,145.43,145.6,6299.0,142.6919,142.6919,142.4959,142.6625,6299.0
2024-04-02 13:30:00,145.58,145.71,145.53,145.62,9839.0,142.6429,142.7703,142.5939,142.6821,9839.0
2024-04-02 14:00:00,145.59,146.3,145.56,146.25,20046.0,142.6527,143.3484,142.6233,143.2994,20046.0
2024-04-02 14:30:00,146.27,146.27,145.93,145.93,10529.0,143.319,143.319,142.9858,142.9858,10529.0
2024-04-02 15:00:00,145.96,146.24,145.92,146.18,15516.0,143.0152,143.2896,142.976,143.2308,15516.0
2024-04-02 15:30:00,146.19,146.32,145.57,145.77,85356.0,143.2406,143.368,142.6331,142.8291,85356.0
2024-04-03 09:30:00,145.97,146.5,145.97,146.07,16798.0,143.025,143.5443,143.025,143.123,16798.0
2024-04-03 10:00:00,146.14,146.63,146.14,146.34,27121.0,143.1916,143.6717,143.1916,143.3876,27121.0
2024-04-03 10:30:00,146.28,146.28,145.87,146.04,10733.0,143.3288,143.3288,142.927,143.0936,10733.0
2024-04-03 11:00:00,146.01,146.36,146.01,146.36,7632.0,143.0642,143.4072,143.0642,143.4072,7632.0
2024-04-03 11:30:00,146.34,146.38,146.09,146.1,7494.0,143.3876,143.4268,143.1426,143.1524,7494.0
2024-04-03 12:00:00,146.1,146.21,145.85,145.93,9948.0,143.1524,143.2602,142.9074,142.9858,9948.0
2024-04-03 12:30:00,145.96,146.32,145.82,146.23,10018.0,143.0152,143.368,142.8781,143.2798,10018.0
2024-04-03 13:00:00,146.29,146.37,146.16,146.23,13537.0,143.3386,143.417,143.2112,143.2798,13537.0
2024-04-03 13:30:00,146.17,146.37,146.11,146.31,10037.0,143.221,143.417,143.1622,143.3582,10037.0
2024-04-03 14:00:00,146.25,146.31,146.11,146.12,14249.0,143.2994,143.3582,143.1622,143.172,14249.0
2024-04-03 14:30:00,146.06,146.43,146.06,146.32,14951.0,143.1132,143.4757,143.1132,143.368,14951.0
2024-04-03 15:00:00,146.28,146.32,145.92,145.99,11542.0,143.3288,143.368,142.976,143.0446,11542.0
2024-04-03 15:30:00,146.0,146.31,145.89,146.08,53016.0,143.0544,143.3582,142.9466,143.1328,53016.0
2024-04-04 09:30:00,147.01,147.33,146.87,147.12,10737.0,144.044,144.3576,143.9069,144.1518,10737.0
2024-04-04 10:00:00,147.13,147.13,146.77,146.96,12223.0,144.1616,144.1616,143.8089,143.9951,12223.0
2024-04-04 10:30:00,146.91,147.12,146.84,147.07,12342.0,143.9461,144.1518,143.8775,144.1028,12342.0
2024-04-04 11:00:00,147.08,147.19,146.82,146.83,7607.0,144.1126,144.2204,143.8579,143.8677,7607.0
2024-04-04 11:30:00,146.83,146.87,146.56,146.61,9014.0,143.8677,143.9069,143.6031,143.6521,9014.0
2024-04-04 12:00:00,146.61,146.94,146.6,146.93,8120.0,143.6521,143.9755,143.6423,143.9657,8120.0
2024-04-04 12:30:00,146.95,146.98,146.8,146.87,5321.0,143.9853,144.0146,143.8383,143.9069,5321.0
2024-04-04 13:00:00,146.8,146.92,146.73,146.91,3488.0,143.8383,143.9559,143.7697,143.9461,3488.0
2024-04-04 13:30:00,146.91,146.92,146.61,146.62,10600.0,143.9461,143.9559,143.6521,143.6619,10600.0
2024-04-04 14:00:00,146.56,146.57,145.66,145.72,12387.0,143.6031,143.6129,142.7213,142.7801,12387.0
2024-04-04 14:30:00,145.55,145.67,145.3,145.43,10263.0,142.6135,142.7311,142.3685,142.4959,10263.0
2024-04-04 15:00:00,145.37,145.45,145.14,145.16,11348.0,142.4371,142.5155,142.2118,142.2314,11348.0
2024-04-04 15:30:00,145.16,145.48,144.84,144.96,98422.0,142.2314,142.5449,141.9178,142.0354,98422.0
2024-04-05 09:30:00,145.39,145.85,145.22,145.75,16772.0,142.4567,142.9074,142.2902,142.8095,16772.0
2024-04-05 10:00:00,145.79,145.84,145.56,145.65,9808.0,142.8487,142.8976,142.6233,142.7115,9808.0
2024-04-05 10:30:00,145.66,146.37,145.65,146.37,7475.0,142.7213,143.417,142.7115,143.417,7475.0
2024-04-05 11:00:00,146.41,146.46,145.98,146.46,7816.0,143.4561,143.5051,143.0348,143.5051,7816.0
2024-04-05 11:30:00,146.52,146.78,146.35,146.74,6789.0,143.5639,143.8187,143.3974,143.7795,6789.0
2024-04-05 12:00:00,146.75,146.75,146.44,146.47,5662.0,143.7893,143.7893,143.4855,143.5149,5662.0
2024-04-05 12:30:00,146.45,146.65,146.37,146.65,10058.0,143.4953,143.6913,143.417,143.6913,10058.0
2024-04-05 13:00:00,146.65,146.92,146.64,146.88,22331.0,143.6913,143.9559,143.6815,143.9167,22331.0
2024-04-05 13:30:00,146.91,147.17,146.54,146.86,25369.0,143.9461,144.2008,143.5835,143.8971,25369.0
2024-04-05 14:00:00,146.79,147.24,146.59,147.13,22450.0,143.8285,144.2694,143.6325,144.1616,22450.0
2024-04-05 14:30:00,147.04,147.28,147.0,147.24,13970.0,144.0734,144.3086,144.0342,144.2694,13970.0
2024-04-05 15:00:00,147.3,147.41,147.18,147.41,15453.0,144.3282,144.436,144.2106,144.436,15453.0
2024-04-05 15:30:00,147.27,147.71,147.24,147.5,62740.0,144.2988,144.7299,144.2694,144.5242,62740.0
2024-04-08 09:30:00,147.91,148.54,147.82,148.54,29254.0,144.9259,145.5432,144.8377,145.5432,29254.0
2024-04-08 10:00:00,148.6,148.84,148.18,148.68,25238.0,145.602,145.8371,145.1904,145.6803,25238.0
2024-04-08 10:30:00,148.71,149.02,148.48,148.56,23771.0,145.7097,146.0135,145.4844,145.5628,23771.0
2024-04-08 11:00:00,148.59,148.59,148.31,148.48,12402.0,145.5922,145.5922,145.3178,145.4844,12402.0
2024-04-08 11:30:00,148.44,149.07,148.44,148.92,25230.0,145.4452,146.0625,145.4452,145.9155,25230.0
2024-04-08 12:00:00,148.92,149.24,148.88,149.24,18511.0,145.9155,146.2291,145.8763,146.2291,18511.0
2024-04-08 12:30:00,149.24,149.3,149.02,149.18,41038.0,146.2291,146.2878,146.0135,146.1703,41038.0
2024-04-08 13:00:00,149.3,149.35,149.13,149.31,15433.0,146.2878,146.3368,146.1213,146.2976,15433.0
2024-04-08 13:30:00,149.3,149.42,149.25,149.31,14969.0,146.2878,146.4054,146.2388,146.2976,14969.0
2024-04-08 14:00:00,149.31,149.32,148.92,148.95,12075.0,146.2976,146.3074,145.9155,145.9449,12075.0
2024-04-08 14:30:00,148.94,149.03,148.82,148.94,21169.0,145.9351,146.0233,145.8175,145.9351,21169.0
2024-04-08 15:00:00,148.96,149.26,148.96,149.04,21902.0,145.9547,146.2486,145.9547,146.0331,21902.0
2024-04-08 15:30:00,149.06,149.26,148.86,149.01,113988.0,146.0527,146.2486,145.8567,146.0037,113988.0
2024-04-09 09:30:00,149.29,149.5,148.93,149.21,19119.0,146.278,146.4838,145.9253,146.1997,19119.0
2024-04-09 10:00:00,149.08,149.21,148.93,148.99,27250.0,146.0723,146.1997,145.9253,145.9841,27250.0
2024-04-09 10:30:00,148.95,148.95,147.58,147.95,23463.0,145.9449,145.9449,144.6025,144.9651,23463.0
2024-04-09 11:00:00,147.97,148.31,147.79,148.28,10716.0,144.9847,145.3178,144.8083,145.2884,10716.0
2024-04-09 11:30:00,148.24,148.27,147.94,148.06,9623.0,145.2492,145.2786,144.9553,145.0729,9623.0
2024-04-09 12:00:00,147.93,148.15,147.92,147.96,10076.0,144.9455,145.161,144.9357,144.9749,10076.0
2024-04-09 12:30:00,147.95,148.14,147.95,148.01,10117.0,144.9651,145.1512,144.9651,145.0239,10117.0
2024-04-09 13:00:00,147.97,148.23,147.96,148.09,9366.0,144.9847,145.2394,144.9749,145.1023,9366.0
2024-04-09 13:30:00,148.07,148.15,147.66,147.71,19775.0,145.0827,145.161,144.6809,144.7299,19775.0
2024-04-09 14:00:00,147.71,147.9,147.68,147.71,7843.0,144.7299,144.9161,144.7005,144.7299,7843.0
2024-04-09 14:30:00,147.69,147.84,147.6,147.8,8850.0,144.7103,144.8573,144.6221,144.8181,8850.0
2024-04-09 15:00:00,147.76,148.2,147.62,148.2,12302.0,144.7789,145.21,144.6417,145.21,12302.0
2024-04-09 15:30:00,148.17,148.4,147.68,148.38,80297.0,145.1806,145.406,144.7005,145.3864,80297.0
2024-04-10 09:30:00,146.83,147.22,145.5,146.36,42477.0,143.8677,144.2498,142.5645,143.4072,42477.0
2024-04-10 10:00:00,146.28,146.59,145.75,146.32,16195.0,143.3288,143.6325,142.8095,143.368,16195.0
2024-04-10 10:30:00,146.38,146.4,145.78,145.98,15696.0,143.4268,143.4463,142.8389,143.0348,15696.0
2024-04-10 11:00:00,146.02,146.13,145.8,145.94,17029.0,143.074,143.1818,142.8585,142.9956,17029.0
2024-04-10 11:30:00,145.93,146.08,145.38,145.58,19278.0,142.9858,143.1328,142.4469,142.6429,19278.0
2024-04-10 12:00:00,145.64,145.87,145.58,145.84,11333.0,142.7017,142.927,142.6429,142.8976,11333.0
2024-04-10 12:30:00,145.88,146.15,145.74,146.11,12058.0,142.9368,143.2014,142.7997,143.1622,12058.0
2024-04-10 13:00:00,146.13,146.42,145.59,146.18,14960.0,143.1818,143.4659,142.6527,143.2308,14960.0
2024-04-10 13:30:00,146.21,146.21,145.63,145.94,13978.0,143.2602,143.2602,142.6919,142.9956,13978.0
2024-04-10 14:00:00,145.89,146.19,145.57,145.67,19110.0,142.9466,143.2406,142.6331,142.7311,19110.0
2024-04-10 14:30:00,145.7,146.03,145.67,145.68,13252.0,142.7605,143.0838,142.7311,142.7409,13252.0
2024-04-10 15:00:00,145.69,146.29,145.67,146.02,15589.0,142.7507,143.3386,142.7311,143.074,15589.0
2024-04-10 15:30:00,146.01,146.15,145.74,145.97,69643.0,143.0642,143.2014,142.7997,143.025,69643.0
2024-04-11 09:30:00,146.46,146.91,146.26,146.56,17882.0,143.5051,143.9461,143.3092,143.6031,17882.0
2024-04-11 10:00:00,146.63,146.63,146.05,146.27,12861.0,143.6717,143.6717,143.1034,143.319,12861.0
2024-04-11 10:30:00,146.21,146.35,145.81,145.81,12239.0,143.2602,143.3974,142.8683,142.8683,12239.0
2024-04-11 11:00:00,145.98,146.14,145.91,146.07,6638.0,143.0348,143.1916,142.9662,143.123,6638.0
2024-04-11 11:30:00,145.99,146.22,145.91,146.21,4333.0,143.0446,143.27,142.9662,143.2602,4333.0
2024-04-11 12:00:00,146.19,146.33,146.14,146.2,7227.0,143.2406,143.3778,143.1916,143.2504,7227.0
2024-04-11 12:30:00,146.16,146.16,146.01,146.02,6067.0,143.2112,143.2112,143.0642,143.074,6067.0
2024-04-11 13:00:00,146.02,146.74,145.95,146.53,9092.0,143.074,143.7795,143.0054,143.5737,9092.0
2024-04-11 13:30:00,146.54,146.57,146.31,146.53,7771.0,143.5835,143.6129,143.3582,143.5737,7771.0
2024-04-11 14:00:00,146.56,146.82,146.56,146.74,6309.0,143.6031,143.8579,143.6031,143.7795,6309.0
2024-04-11 14:30:00,146.77,146.9,146.71,146.82,6040.0,143.8089,143.9363,143.7501,143.8579,6040.0
2024-04-11 15:00:00,146.81,146.99,146.54,146.69,8319.0,143.8481,144.0244,143.5835,143.7305,8319.0
2024-04-11 15:30:00,146.59,146.69,146.03,146.07,40087.0,143.6325,143.7305,143.0838,143.123,40087.0
2024-04-12 09:30:00,144.9,145.39,144.52,144.86,15932.0,141.9766,142.4567,141.6043,141.9374,15932.0
2024-04-12 10:00:00,144.69,144.69,143.9,144.03,18567.0,141.7708,141.7708,140.9968,141.1242,18567.0
2024-04-12 10:30:00,144.17,144.5,143.97,144.07,13799.0,141.2613,141.5847,141.0654,141.1634,13799.0
2024-04-12 11:00:00,144.1,144.2,143.99,144.16,17801.0,141.1928,141.2907,141.085,141.2515,17801.0
2024-04-12 11:30:00,144.2,144.2,143.97,144.07,10588.0,141.2907,141.2907,141.0654,141.1634,10588.0
2024-04-12 12:00:00,143.99,144.16,143.75,143.91,34417.0,141.085,141.2515,140.8498,141.0066,34417.0
2024-04-12 12:30:00,143.91,143.97,143.31,143.32,27624.0,141.0066,141.0654,140.4187,140.4285,27624.0
2024-04-12 13:00:00,143.34,143.46,143.05,143.05,17434.0,140.4481,140.5657,140.1639,140.1639,17434.0
2024-04-12 13:30:00,143.04,143.54,142.91,143.39,21205.0,140.1541,140.644,140.0268,140.4971,21205.0
2024-04-12 14:00:00,143.4,143.51,143.21,143.34,24177.0,140.5069,140.6147,140.3207,140.4481,24177.0
2024-04-12 14:30:00,143.32,143.37,143.01,143.28,20650.0,140.4285,140.4775,140.1247,140.3893,20650.0
2024-04-12 15:00:00,143.23,143.29,142.86,143.08,34889.0,140.3403,140.3991,139.9778,140.1933,34889.0
2024-04-12 15:30:00,143.03,143.13,142.67,143.1,120496.0,140.1443,140.2423,139.7916,140.2129,120496.0
2024-04-15 09:30:00,144.29,144.88,144.27,144.6,36829.0,141.3789,141.957,141.3593,141.6827,36829.0
2024-04-15 10:00:00,144.68,144.71,143.99,144.36,26184.0,141.761,141.7904,141.085,141.4475,26184.0
2024-04-15 10:30:00,144.31,144.44,143.63,143.67,19202.0,141.3985,141.5259,140.7322,140.7714,19202.0
2024-04-15 11:00:00,143.63,143.69,143.1,143.12,16155.0,140.7322,140.791,140.2129,140.2325,16155.0
2024-04-15 11:30:00,143.11,143.58,143.11,143.36,15959.0,140.2227,140.6832,140.2227,140.4677,15959.0
2024-04-15 12:00:00,143.4,143.4,142.57,142.68,19609.0,140.5069,140.5069,139.6936,139.8014,19609.0
2024-04-15 12:30:00,142.59,142.65,142.17,142.26,25196.0,139.7132,139.772,139.3017,139.3899,25196.0
2024-04-15 13:00:00,142.24,142.29,141.31,141.41,23349.0,139.3703,139.4193,138.459,138.557,23349.0
2024-04-15 13:30:00,141.27,141.76,141.09,141.76,25184.0,138.4198,138.9,138.2435,138.9,25184.0
2024-04-15 14:00:00,141.72,141.72,141.09,141.2,21098.0,138.8608,138.8608,138.2435,138.3513,21098.0
2024-04-15 14:30:00,141.22,141.61,140.92,141.28,18871.0,138.3709,138.753,138.0769,138.4296,18871.0
2024-04-15 15:00:00,141.28,141.43,140.96,141.38,24617.0,138.4296,138.5766,138.1161,138.5276,24617.0
2024-04-15 15:30:00,141.39,142.1,141.39,141.64,130832.0,138.5374,139.2331,138.5374,138.7824,130832.0
2024-04-16 09:30:00,141.73,142.37,141.16,141.66,34066.0,138.8706,139.4977,138.3121,138.802,34066.0
2024-04-16 10:00:00,141.66,141.69,141.16,141.37,19650.0,138.802,138.8314,138.3121,138.5178,19650.0
2024-04-16 10:30:00,141.37,141.56,141.0,141.53,23520.0,138.5178,138.704,138.1553,138.6746,23520.0
2024-04-16 11:00:00,141.51,142.15,141.51,142.09,49764.0,138.655,139.2821,138.655,139.2233,49764.0
2024-04-16 11:30:00,142.1,142.94,142.0,142.77,36879.0,139.2331,140.0562,139.1351,139.8896,36879.0
2024-04-16 12:00:00,142.7,143.01,142.3,142.98,23763.0,139.821,140.1247,139.4291,140.0953,23763.0
2024-04-16 12:30:00,143.0,143.06,142.29,142.36,8418.0,140.1149,140.1737,139.4193,139.4879,8418.0
2024-04-16 13:00:00,142.29,142.63,142.12,142.43,11845.0,139.4193,139.7524,139.2527,139.5564,11845.0
2024-04-16 13:30:00,142.36,142.62,142.03,142.28,11556.0,139.4879,139.7426,139.1645,139.4095,11556.0
2024-04-16 14:00:00,142.24,143.09,141.95,142.01,15049.0,139.3703,140.2031,139.0861,139.1449,15049.0
2024-04-16 14:30:00,142.12,142.98,142.05,142.97,21854.0,139.2527,140.0953,139.1841,140.0855,21854.0
2024-04-16 15:00:00,142.97,142.98,142.54,142.92,32444.0,140.0855,140.0953,139.6642,140.0366,32444.0
2024-04-16 15:30:00,142.89,142.89,141.99,142.16,97297.0,140.0072,140.0072,139.1253,139.2919,97297.0
2024-04-17 09:30:00,142.75,143.23,141.95,142.55,26506.0,139.87,140.3403,139.0861,139.674,26506.0
2024-04-17 10:00:00,142.53,142.6,141.51,141.52,41359.0,139.6544,139.723,138.655,138.6648,41359.0
2024-04-17 10:30:00,141.54,141.62,141.05,141.1,15263.0,138.6844,138.7628,138.2043,138.2533,15263.0
2024-04-17 11:00:00,141.24,141.42,140.95,140.96,15517.0,138.3905,138.5668,138.1063,138.1161,15517.0
2024-04-17 11:30:00,140.97,141.19,140.59,141.13,45115.0,138.1259,138.3415,137.7536,138.2827,45115.0
2024-04-17 12:00:00,141.13,141.19,140.39,140.49,25269.0,138.2827,138.3415,137.5576,137.6556,25269.0
2024-04-17 12:30:00,140.31,140.72,140.19,140.54,26464.0,137.4792,137.8809,137.3616,137.7046,26464.0
2024-04-17 13:00:00,140.53,141.36,140.47,141.3,16941.0,137.6948,138.508,137.636,138.4492,16941.0
2024-04-17 13:30:00,141.32,141.54,140.97,141.38,18099.0,138.4688,138.6844,138.1259,138.5276,18099.0
2024-04-17 14:00:00,141.4,141.4,141.08,141.25,16256.0,138.5472,138.5472,138.2337,138.4003,16256.0
2024-04-17 14:30:00,141.24,141.83,140.98,141.1,19215.0,138.3905,138.9685,138.1357,138.2533,19215.0
2024-04-17 15:00:00,141.03,141.16,140.83,140.95,23091.0,138.1847,138.3121,137.9887,138.1063,23091.0
2024-04-17 15:30:00,141.03,141.29,140.69,141.06,78819.0,138.1847,138.4394,137.8515,138.2141,78819.0
2024-04-18 09:30:00,141.5,141.9,140.64,141.87,25141.0,138.6452,139.0371,137.8026,139.0077,25141.0
2024-04-18 10:00:00,141.94,141.94,141.43,141.53,29360.0,139.0763,139.0763,138.5766,138.6746,29360.0
2024-04-18 10:30:00,141.53,141.94,141.31,141.45,26041.0,138.6746,139.0763,138.459,138.5962,26041.0
2024-04-18 11:00:00,141.46,141.97,141.41,141.42,18206.0,138.606,139.1057,138.557,138.5668,18206.0
2024-04-18 11:30:00,141.43,141.43,141.03,141.07,22391.0,138.5766,138.5766,138.1847,138.2239,22391.0
2024-04-18 12:00:00,141.11,141.34,140.99,141.06,17344.0,138.2631,138.4884,138.1455,138.2141,17344.0
2024-04-18 12:30:00,141.03,141.1,140.61,140.75,18666.0,138.1847,138.2533,137.7732,137.9103,18666.0
2024-04-18 13:00:00,140.74,140.77,140.26,140.54,24049.0,137.9005,137.9299,137.4302,137.7046,24049.0
2024-04-18 13:30:00,140.53,140.56,140.19,140.43,23907.0,137.6948,137.7242,137.3616,137.5968,23907.0
2024-04-18 14:00:00,140.4,140.86,140.16,140.58,23474.0,137.5674,138.0181,137.3322,137.7438,23474.0
2024-04-18 14:30:00,140.57,140.6,140.27,140.35,16329.0,137.734,137.7634,137.44,137.5184,16329.0
2024-04-18 15:00:00,140.35,140.67,140.31,140.58,29328.0,137.5184,137.832,137.4792,137.7438,29328.0
2024-04-18 15:30:00,140.59,140.9,140.43,140.71,106309.0,137.7536,138.0573,137.5968,137.8711,106309.0
2024-04-19 09:30:00,141.06,141.78,140.87,141.07,71583.0,138.2141,138.9196,138.0279,138.2239,71583.0
2024-04-19 10:00:00,141.07,141.29,140.55,141.01,31885.0,138.2239,138.4394,137.7144,138.1651,31885.0
2024-04-19 10:30:00,141.02,141.08,140.69,140.75,22157.0,138.1749,138.2337,137.8515,137.9103,22157.0
2024-04-19 11:00:00,140.73,140.85,140.52,140.64,14555.0,137.8907,138.0083,137.685,137.8026,14555.0
2024-04-19 11:30:00,140.68,140.68,140.33,140.33,13893.0,137.8418,137.8418,137.4988,137.4988,13893.0
2024-04-19 12:00:00,140.32,140.38,139.46,139.46,29025.0,137.489,137.5478,136.6464,136.6464,29025.0
2024-04-19 12:30:00,139.43,140.12,139.37,140.02,17077.0,136.617,137.293,136.5582,137.1951,17077.0
2024-04-19 13:00:00,140.02,140.34,140.0,140.0,12420.0,137.1951,137.5086,137.1755,137.1755,12420.0
2024-04-19 13:30:00,140.01,140.16,139.87,139.99,34777.0,137.1853,137.3322,137.0481,137.1657,34777.0
2024-04-19 14:00:00,139.95,140.14,139.56,139.8,22491.0,137.1265,137.3126,136.7443,136.9795,22491.0
2024-04-19 14:30:00,139.83,139.84,139.44,139.75,25234.0,137.0089,137.0187,136.6268,136.9305,25234.0
2024-04-19 15:00:00,139.69,139.77,139.21,139.31,77719.0,136.8717,136.9501,136.4014,136.4994,77719.0
2024-04-19 15:30:00,139.29,139.55,138.86,139.48,272521.0,136.4798,136.7345,136.0585,136.666,272521.0
2024-04-22 09:30:00,140.62,140.62,139.65,140.39,19370.0,137.783,137.783,136.8325,137.5576,19370.0
2024-04-22 10:00:00,140.42,140.79,140.27,140.72,16251.0,137.587,137.9495,137.44,137.8809,16251.0
2024-04-22 10:30:00,140.62,141.07,140.52,140.73,12387.0,137.783,138.2239,137.685,137.8907,12387.0
2024-04-22 11:00:00,140.71,140.75,140.24,140.31,16138.0,137.8711,137.9103,137.4106,137.4792,16138.0
2024-04-22 11:30:00,140.38,140.62,140.27,140.57,13679.0,137.5478,137.783,137.44,137.734,13679.0
2024-04-22 12:00:00,140.57,140.83,140.49,140.66,15090.0,137.734,137.9887,137.6556,137.8222,15090.0
2024-04-22 12:30:00,140.67,140.75,140.62,140.75,7044.0,137.832,137.9103,137.783,137.9103,7044.0
2024-04-22 13:00:00,140.79,141.09,140.77,141.09,9580.0,137.9495,138.2435,137.9299,138.2435,9580.0
2024-04-22 13:30:00,141.11,141.68,141.08,141.64,11226.0,138.2631,138.8216,138.2337,138.7824,11226.0
2024-04-22 14:00:00,141.61,141.85,141.57,141.78,8719.0,138.753,138.9881,138.7138,138.9196,8719.0
2024-04-22 14:30:00,141.78,141.87,141.54,141.85,9001.0,138.9196,139.0077,138.6844,138.9881,9001.0
2024-04-22 15:00:00,141.82,141.82,141.38,141.46,11511.0,138.9588,138.9588,138.5276,138.606,11511.0
2024-04-22 15:30:00,141.39,141.71,140.97,141.1,137646.0,138.5374,138.851,138.1259,138.2533,137646.0
2024-04-23 09:30:00,140.98,141.72,140.98,141.64,11219.0,138.1357,138.8608,138.1357,138.7824,11219.0
2024-04-23 10:00:00,141.56,142.69,141.37,142.6,12284.0,138.704,139.8112,138.5178,139.723,12284.0
2024-04-23 10:30:00,142.72,143.08,142.7,142.99,16477.0,139.8406,140.1933,139.821,140.1051,16477.0
2024-04-23 11:00:00,142.93,142.93,142.37,142.37,22081.0,140.0464,140.0464,139.4977,139.4977,22081.0
2024-04-23 11:30:00,142.37,142.51,142.19,142.43,12692.0,139.4977,139.6348,139.3213,139.5564,12692.0
2024-04-23 12:00:00,142.39,142.67,142.32,142.67,18406.0,139.5173,139.7916,139.4487,139.7916,18406.0
2024-04-23 12:30:00,142.62,142.75,142.5,142.68,14739.0,139.7426,139.87,139.625,139.8014,14739.0
2024-04-23 13:00:00,142.66,142.67,142.4,142.41,13209.0,139.7818,139.7916,139.527,139.5368,13209.0
2024-04-23 13:30:00,142.43,142.88,142.32,142.75,23020.0,139.5564,139.9974,139.4487,139.87,23020.0
2024-04-23 14:00:00,142.78,142.94,142.76,142.94,5866.0,139.8994,140.0562,139.8798,140.0562,5866.0
2024-04-23 14:30:00,142.86,142.87,142.66,142.75,6010.0,139.9778,139.9876,139.7818,139.87,6010.0
2024-04-23 15:00:00,142.78,142.91,142.67,142.71,11244.0,139.8994,140.0268,139.7916,139.8308,11244.0
2024-04-23 15:30:00,142.7,142.97,142.47,142.47,52776.0,139.821,140.0855,139.5956,139.5956,52776.0
2024-04-24 09:30:00,142.75,143.42,142.46,142.6,16042.0,139.87,140.5265,139.5858,139.723,16042.0
2024-04-24 10:00:00,142.72,143.48,142.63,143.4,9311.0,139.8406,140.5853,139.7524,140.5069,9311.0
2024-04-24 10:30:00,143.39,143.41,142.66,142.7,11097.0,140.4971,140.5167,139.7818,139.821,11097.0
2024-04-24 11:00:00,142.7,142.86,142.56,142.71,13143.0,139.821,139.9778,139.6838,139.8308,13143.0
2024-04-24 11:30:00,142.71,142.89,142.63,142.65,9698.0,139.8308,140.0072,139.7524,139.772,9698.0
2024-04-24 12:00:00,142.67,142.94,142.58,142.83,11129.0,139.7916,140.0562,139.7034,139.9484,11129.0
2024-04-24 12:30:00,142.9,142.9,142.2,142.55,9671.0,140.017,140.017,139.3311,139.674,9671.0
2024-04-24 13:00:00,142.52,142.73,142.49,142.71,11680.0,139.6446,139.8504,139.6152,139.8308,11680.0
2024-04-24 13:30:00,142.71,143.12,142.69,143.12,10066.0,139.8308,140.2325,139.8112,140.2325,10066.0
2024-04-24 14:00:00,143.13,143.13,142.75,142.86,10796.0,140.2423,140.2423,139.87,139.9778,10796.0
2024-04-24 14:30:00,142.88,142.88,142.67,142.67,8120.0,139.9974,139.9974,139.7916,139.7916,8120.0
2024-04-24 15:00:00,142.71,143.17,142.57,143.11,14031.0,139.8308,140.2815,139.6936,140.2227,14031.0
2024-04-24 15:30:00,143.07,143.13,142.58,142.8,103131.0,140.1835,140.2423,139.7034,139.919,103131.0
2024-04-25 09:30:00,141.86,141.86,140.46,140.65,15279.0,138.9979,138.9979,137.6262,137.8124,15279.0
2024-04-25 10:00:00,140.58,140.97,140.51,140.78,15091.0,137.7438,138.1259,137.6752,137.9397,15091.0
2024-04-25 10:30:00,140.72,141.04,140.54,140.6,14334.0,137.8809,138.1945,137.7046,137.7634,14334.0
2024-04-25 11:00:00,140.58,141.63,140.57,141.61,16200.0,137.7438,138.7726,137.734,138.753,16200.0
2024-04-25 11:30:00,141.52,141.69,141.29,141.69,15398.0,138.6648,138.8314,138.4394,138.8314,15398.0
2024-04-25 12:00:00,141.69,142.05,141.61,142.01,12096.0,138.8314,139.1841,138.753,139.1449,12096.0
2024-04-25 12:30:00,141.99,142.25,141.93,142.18,6971.0,139.1253,139.3801,139.0665,139.3115,6971.0
2024-04-25 13:00:00,142.22,142.27,142.06,142.19,8720.0,139.3507,139.3997,139.1939,139.3213,8720.0
2024-04-25 13:30:00,142.13,142.73,142.13,142.69,12108.0,139.2625,139.8504,139.2625,139.8112,12108.0
2024-04-25 14:00:00,142.71,142.96,142.71,142.81,11002.0,139.8308,140.0758,139.8308,139.9288,11002.0
2024-04-25 14:30:00,142.76,143.0,142.57,142.75,10990.0,139.8798,140.1149,139.6936,139.87,10990.0
2024-04-25 15:00:00,142.83,143.27,142.82,143.25,16594.0,139.9484,140.3795,139.9386,140.3599,16594.0
2024-04-25 15:30:00,143.29,143.29,142.57,142.99,64922.0,140.3991,140.3991,139.6936,140.1051,64922.0
2024-04-26 09:30:00,142.99,143.85,142.99,143.51,18803.0,140.1051,140.9478,140.1051,140.6147,18803.0
2024-04-26 10:00:00,143.61,143.84,143.53,143.61,11015.0,140.7126,140.938,140.6343,140.7126,11015.0
2024-04-26 10:30:00,143.5,143.68,143.18,143.42,10990.0,140.6049,140.7812,140.2913,140.5265,10990.0
2024-04-26 11:00:00,143.41,143.77,143.31,143.52,13205.0,140.5167,140.8694,140.4187,140.6245,13205.0
2024-04-26 11:30:00,143.5,143.8,143.44,143.52,7561.0,140.6049,140.8988,140.5461,140.6245,7561.0
2024-04-26 12:00:00,143.57,143.94,143.53,143.8,8733.0,140.6734,141.036,140.6343,140.8988,8733.0
2024-04-26 12:30:00,143.81,144.01,143.75,144.01,7209.0,140.9086,141.1046,140.8498,141.1046,7209.0
2024-04-26 13:00:00,144.03,144.31,143.9,144.26,8022.0,141.1242,141.3985,140.9968,141.3495,8022.0
2024-04-26 13:30:00,144.2,144.32,144.12,144.24,9456.0,141.2907,141.4083,141.2123,141.3299,9456.0
2024-04-26 14:00:00,144.24,144.31,144.02,144.02,10995.0,141.3299,141.3985,141.1144,141.1144,10995.0
2024-04-26 14:30:00,144.06,144.2,143.96,144.15,11056.0,141.1536,141.2907,141.0556,141.2417,11056.0
2024-04-26 15:00:00,144.1,144.32,144.07,144.14,13473.0,141.1928,141.4083,141.1634,141.2319,13473.0
2024-04-26 15:30:00,144.13,144.16,143.43,143.45,108328.0,141.2221,141.2515,140.5363,140.5559,108328.0
2024-04-29 09:30:00,142.85,144.05,142.85,143.97,21645.0,139.968,141.1438,139.968,141.0654,21645.0
2024-04-29 10:00:00,144.06,144.48,143.84,144.42,11515.0,141.1536,141.5651,140.938,141.5063,11515.0
2024-04-29 10:30:00,144.44,144.46,144.11,144.16,15342.0,141.5259,141.5455,141.2025,141.2515,15342.0
2024-04-29 11:00:00,144.16,144.41,144.02,144.32,13170.0,141.2515,141.4965,141.1144,141.4083,13170.0
2024-04-29 11:30:00,144.36,144.5,144.16,144.37,23256.0,141.4475,141.5847,141.2515,141.4573,23256.0
2024-04-29 12:00:00,144.39,144.78,144.37,144.54,13793.0,141.4769,141.859,141.4573,141.6239,13793.0
2024-04-29 12:30:00,144.55,144.75,144.48,144.48,12711.0,141.6337,141.8296,141.5651,141.5651,12711.0
2024-04-29 13:00:00,144.5,144.71,144.5,144.62,13943.0,141.5847,141.7904,141.5847,141.7023,13943.0
2024-04-29 13:30:00,144.65,144.65,144.33,144.33,8098.0,141.7317,141.7317,141.4181,141.4181,8098.0
2024-04-29 14:00:00,144.3,144.61,144.25,144.4,10511.0,141.3887,141.6925,141.3397,141.4867,10511.0
2024-04-29 14:30:00,144.37,144.57,144.27,144.35,12864.0,141.4573,141.6533,141.3593,141.4377,12864.0
2024-04-29 15:00:00,144.32,144.69,144.04,144.52,25549.0,141.4083,141.7708,141.134,141.6043,25549.0
2024-04-29 15:30:00,144.47,145.21,144.43,145.21,98092.0,141.5553,142.2804,141.5161,142.2804,98092.0
2024-04-30 09:30:00,145.09,146.24,145.01,145.56,53001.0,142.1628,143.2896,142.0844,142.6233,53001.0
2024-04-30 10:00:00,145.56,145.92,145.43,145.5,17525.0,142.6233,142.976,142.4959,142.5645,17525.0
2024-04-30 10:30:00,145.58,146.11,145.45,145.63,17712.0,142.6429,143.1622,142.5155,142.6919,17712.0
2024-04-30 11:00:00,145.58,145.77,144.87,145.4,79768.0,142.6429,142.8291,141.9472,142.4665,79768.0
2024-04-30 11:30:00,145.45,145.45,144.62,144.87,17072.0,142.5155,142.5155,141.7023,141.9472,17072.0
2024-04-30 12:00:00,144.94,145.15,144.65,145.02,23118.0,142.0158,142.2216,141.7317,142.0942,23118.0
2024-04-30 12:30:00,145.0,145.05,144.41,144.58,16778.0,142.0746,142.1236,141.4965,141.6631,16778.0
2024-04-30 13:00:00,144.54,145.2,144.47,144.99,25833.0,141.6239,142.2706,141.5553,142.0648,25833.0
2024-04-30 13:30:00,145.0,145.23,144.97,145.17,18793.0,142.0746,142.3,142.0452,142.2412,18793.0
2024-04-30 14:00:00,145.18,145.26,144.81,144.84,38198.0,142.251,142.3293,141.8884,141.9178,38198.0
2024-04-30 14:30:00,144.84,145.06,144.67,144.96,27909.0,141.9178,142.1334,141.7513,142.0354,27909.0
2024-04-30 15:00:00,145.0,145.0,144.67,144.78,20946.0,142.0746,142.0746,141.7513,141.859,20946.0
2024-04-30 15:30:00,144.78,145.14,144.43,144.48,159100.0,141.859,142.2118,141.5161,141.5651,159100.0
2024-05-01 09:30:00,153.0,159.9,151.0,159.71,251524.0,149.9132,156.674,147.9535,156.4878,251524.0
2024-05-01 10:00:00,159.71,161.99,158.94,161.11,277704.0,156.4878,158.7218,155.7334,157.8596,277704.0
2024-05-01 10:30:00,161.17,161.59,160.19,161.1,90387.0,157.9184,158.3299,156.9581,157.8498,90387.0
2024-05-01 11:00:00,161.04,162.7,161.03,162.53,83996.0,157.791,159.4175,157.7812,159.2509,83996.0
2024-05-01 11:30:00,162.65,163.77,162.43,163.48,88399.0,159.3685,160.4659,159.1529,160.1818,88399.0
2024-05-01 12:00:00,163.31,163.49,162.16,162.96,62559.0,160.0152,160.1916,158.8884,159.6722,62559.0
2024-05-01 12:30:00,162.96,163.92,162.95,163.41,36326.0,159.6722,160.6129,159.6624,160.1132,36326.0
2024-05-01 13:00:00,163.48,164.2,163.12,164.07,56960.0,160.1818,160.8872,159.829,160.7599,56960.0
2024-05-01 13:30:00,164.03,164.73,163.43,163.68,95378.0,160.7207,161.4065,160.1328,160.3777,95378.0
2024-05-01 14:00:00,163.72,163.9,162.51,163.61,52667.0,160.4169,160.5933,159.2313,160.3091,52667.0
2024-05-01 14:30:00,163.44,164.5,162.5,164.23,66600.0,160.1426,161.1812,159.2215,160.9166,66600.0
2024-05-01 15:00:00,164.25,164.55,163.36,163.63,99416.0,160.9362,161.2302,160.0642,160.3287,99416.0
2024-05-01 15:30:00,163.6,164.67,162.79,163.42,267901.0,160.2993,161.3477,159.5057,160.123,267901.0
2024-05-02 09:30:00,164.0,165.5,162.94,163.35,70557.0,160.6913,162.161,159.6527,160.0544,70557.0
2024-05-02 10:00:00,163.31,164.4,162.96,164.34,41539.0,160.0152,161.0832,159.6722,161.0244,41539.0
2024-05-02 10:30:00,164.37,164.61,163.26,163.5,34723.0,161.0538,161.289,159.9662,160.2014,34723.0
2024-05-02 11:00:00,163.46,164.67,163.46,164.03,32019.0,160.1622,161.3477,160.1622,160.7207,32019.0
2024-05-02 11:30:00,164.03,164.21,163.68,163.75,28272.0,160.7207,160.897,160.3777,160.4463,28272.0
2024-05-02 12:00:00,163.72,163.85,163.15,163.39,19267.0,160.4169,160.5443,159.8584,160.0936,19267.0
2024-05-02 12:30:00,163.33,163.82,163.05,163.59,21422.0,160.0348,160.5149,159.7604,160.2895,21422.0
2024-05-02 13:00:00,163.6,164.56,163.53,164.48,32210.0,160.2993,161.24,160.2307,161.1616,32210.0
2024-05-02 13:30:00,164.55,165.42,164.35,165.26,19933.0,161.2302,162.0826,161.0342,161.9258,19933.0
2024-05-02 14:00:00,165.27,165.93,165.03,165.75,42173.0,161.9356,162.5823,161.7005,162.406,42173.0
2024-05-02 14:30:00,165.78,165.89,165.16,165.64,29230.0,162.4354,162.5431,161.8279,162.2982,29230.0
2024-05-02 15:00:00,165.67,165.89,165.28,165.56,28499.0,162.3276,162.5431,161.9454,162.2198,28499.0
2024-05-02 15:30:00,165.51,165.57,164.82,165.38,156040.0,162.1708,162.2296,161.4947,162.0434,156040.0
2024-05-03 09:30:00,165.79,166.26,164.88,166.07,32722.0,162.4452,162.9057,161.5535,162.7195,32722.0
2024-05-03 10:00:00,165.8,165.98,164.37,164.45,33825.0,162.4549,162.6313,161.0538,161.1322,33825.0
2024-05-03 10:30:00,164.58,165.02,164.17,165.02,40570.0,161.2596,161.6907,160.8578,161.6907,40570.0
2024-05-03 11:00:00,164.91,165.4,164.39,164.52,31438.0,161.5829,162.063,161.0734,161.2008,31438.0
2024-05-03 11:30:00,164.58,165.11,164.52,164.85,17803.0,161.2596,161.7789,161.2008,161.5241,17803.0
2024-05-03 12:00:00,164.84,165.45,164.84,165.22,17972.0,161.5143,162.112,161.5143,161.8867,17972.0
2024-05-03 12:30:00,165.22,165.86,165.09,165.68,16525.0,161.8867,162.5137,161.7593,162.3374,16525.0
2024-05-03 13:00:00,165.73,166.11,165.72,165.79,14913.0,162.3864,162.7587,162.3766,162.4452,14913.0
2024-05-03 13:30:00,165.79,166.19,165.72,165.95,10703.0,162.4452,162.8371,162.3766,162.6019,10703.0
2024-05-03 14:00:00,165.91,166.27,165.81,166.09,20641.0,162.5627,162.9155,162.4647,162.7391,20641.0
2024-05-03 14:30:00,166.17,166.29,165.71,166.0,18435.0,162.8175,162.9351,162.3668,162.6509,18435.0
2024-05-03 15:00:00,166.1,166.31,165.8,165.97,23505.0,162.7489,162.9547,162.4549,162.6215,23505.0
2024-05-03 15:30:00,165.94,166.44,165.75,165.96,148633.0,162.5921,163.082,162.406,162.6117,148633.0
2024-05-06 09:30:00,167.13,167.24,166.22,166.89,17241.0,163.7581,163.8659,162.8665,163.523,17241.0
2024-05-06 10:00:00,167.05,167.7,166.64,166.95,30487.0,163.6797,164.3166,163.278,163.5817,30487.0
2024-05-06 10:30:00,166.91,166.93,166.18,166.5,17239.0,163.5426,163.5622,162.8273,163.1408,17239.0
2024-05-06 11:00:00,166.45,166.5,166.2,166.4,19877.0,163.0918,163.1408,162.8469,163.0428,19877.0
2024-05-06 11:30:00,166.48,166.48,166.01,166.21,12855.0,163.1212,163.1212,162.6607,162.8567,12855.0
2024-05-06 12:00:00,166.18,166.23,165.82,166.02,10251.0,162.8273,162.8763,162.4745,162.6705,10251.0
2024-05-06 12:30:00,166.13,166.64,166.13,166.54,32881.0,162.7783,163.278,162.7783,163.18,32881.0
2024-05-06 13:00:00,166.55,166.92,166.5,166.82,16641.0,163.1898,163.5524,163.1408,163.4544,16641.0
2024-05-06 13:30:00,166.76,167.25,166.74,167.0,8286.0,163.3956,163.8757,163.376,163.6307,8286.0
2024-05-06 14:00:00,166.98,167.16,166.82,167.05,10957.0,163.6111,163.7875,163.4544,163.6797,10957.0
2024-05-06 14:30:00,167.02,167.21,166.9,166.98,13947.0,163.6503,163.8365,163.5328,163.6111,13947.0
2024-05-06 15:00:00,167.04,167.34,166.89,167.22,11608.0,163.6699,163.9639,163.523,163.8463,11608.0
2024-05-06 15:30:00,167.19,167.9,166.71,167.9,110214.0,163.8169,164.5126,163.3466,164.5126,110214.0
2024-05-07 09:30:00,167.95,168.61,167.2,168.42,26600.0,164.5616,165.2083,163.8267,165.0221,26600.0
2024-05-07 10:00:00,168.37,168.87,168.23,168.63,19812.0,164.9731,165.463,164.8359,165.2279,19812.0
2024-05-07 10:30:00,168.65,169.63,168.55,169.15,23649.0,165.2474,166.2077,165.1495,165.7374,23649.0
2024-05-07 11:00:00,169.28,169.97,169.28,169.89,12047.0,165.8647,166.5408,165.8647,166.4624,12047.0
2024-05-07 11:30:00,169.93,170.63,169.87,170.44,38151.0,166.5016,167.1875,166.4428,167.0013,38151.0
2024-05-07 12:00:00,170.47,170.61,170.21,170.29,13857.0,167.0307,167.1679,166.776,166.8544,13857.0
2024-05-07 12:30:00,170.28,170.38,169.92,170.15,24777.0,166.8446,166.9425,166.4918,166.7172,24777.0
2024-05-07 13:00:00,170.14,170.87,170.08,170.76,54304.0,166.7074,167.4227,166.6486,167.3149,54304.0
2024-05-07 13:30:00,170.73,170.73,170.31,170.42,11945.0,167.2855,167.2855,166.874,166.9817,11945.0
2024-05-07 14:00:00,170.37,170.56,170.22,170.22,11865.0,166.9327,167.1189,166.7858,166.7858,11865.0
2024-05-07 14:30:00,170.14,170.3,169.94,170.0,14871.0,166.7074,166.8642,166.5114,166.5702,14871.0
2024-05-07 15:00:00,170.03,170.11,169.78,169.9,11501.0,166.5996,166.678,166.3547,166.4722,11501.0
2024-05-07 15:30:00,169.94,170.45,169.88,169.9,52781.0,166.5114,167.0111,166.4526,166.4722,52781.0
2024-05-08 09:30:00,169.36,170.15,169.03,169.63,20362.0,165.9431,166.7172,165.6198,166.2077,20362.0
2024-05-08 10:00:00,169.92,170.07,169.28,169.84,17297.0,166.4918,166.6388,165.8647,166.4134,17297.0
2024-05-08 10:30:00,169.79,170.16,169.72,169.92,29124.0,166.3645,166.727,166.2959,166.4918,29124.0
2024-05-08 11:00:00,169.95,170.15,169.58,169.86,13376.0,166.5212,166.7172,166.1587,166.433,13376.0
2024-05-08 11:30:00,169.83,169.91,169.6,169.71,11487.0,166.4036,166.482,166.1783,166.2861,11487.0
2024-05-08 12:00:00,169.73,169.95,169.6,169.88,11799.0,166.3057,166.5212,166.1783,166.4526,11799.0
2024-05-08 12:30:00,169.87,170.07,169.82,169.96,10895.0,166.4428,166.6388,166.3938,166.531,10895.0
2024-05-08 13:00:00,169.96,170.06,169.84,169.84,11149.0,166.531,166.629,166.4134,166.4134,11149.0
2024-05-08 13:30:00,169.88,170.04,169.84,169.93,8755.0,166.4526,166.6094,166.4134,166.5016,8755.0
2024-05-08 14:00:00,170.0,170.09,169.79,169.92,12192.0,166.5702,166.6584,166.3645,166.4918,12192.0
2024-05-08 14:30:00,169.82,169.93,169.81,169.81,5884.0,166.3938,166.5016,166.384,166.384,5884.0
2024-05-08 15:00:00,169.8,170.1,169.71,169.97,6703.0,166.3742,166.6682,166.2861,166.5408,6703.0
2024-05-08 15:30:00,169.97,170.15,169.87,169.89,55440.0,166.5408,166.7172,166.4428,166.4624,55440.0
2024-05-09 09:30:00,170.16,170.16,169.33,169.36,27212.0,166.727,166.727,165.9137,165.9431,27212.0
2024-05-09 10:00:00,169.34,169.34,168.45,168.54,27150.0,165.9235,165.9235,165.0515,165.1397,27150.0
2024-05-09 10:30:00,168.56,169.24,168.55,169.01,17606.0,165.1593,165.8255,165.1495,165.6002,17606.0
2024-05-09 11:00:00,169.06,169.71,169.05,169.5,17263.0,165.6492,166.2861,165.6394,166.0803,17263.0
2024-05-09 11:30:00,169.5,169.54,169.07,169.07,48281.0,166.0803,166.1195,165.659,165.659,48281.0
2024-05-09 12:00:00,169.06,169.22,169.0,169.05,8663.0,165.6492,165.806,165.5904,165.6394,8663.0
2024-05-09 12:30:00,169.05,169.51,169.04,169.46,8667.0,165.6394,166.0901,165.6296,166.0411,8667.0
2024-05-09 13:00:00,169.42,169.56,169.36,169.53,8079.0,166.0019,166.1391,165.9431,166.1097,8079.0
2024-05-09 13:30:00,169.5,169.53,169.3,169.42,9714.0,166.0803,166.1097,165.8843,166.0019,9714.0
2024-05-09 14:00:00,169.44,169.56,169.37,169.54,7831.0,166.0215,166.1391,165.9529,166.1195,7831.0
2024-05-09 14:30:00,169.55,169.56,169.3,169.37,10607.0,166.1293,166.1391,165.8843,165.9529,10607.0
2024-05-09 15:00:00,169.35,169.55,169.26,169.52,8449.0,165.9333,166.1293,165.8451,166.0999,8449.0
2024-05-09 15:30:00,169.48,169.48,169.02,169.24,45003.0,166.0607,166.0607,165.61,165.8255,45003.0
2024-05-10 09:30:00,169.59,169.7,168.98,169.38,23108.0,166.1685,166.2763,165.5708,165.9627,23108.0
2024-05-10 10:00:00,169.28,169.28,168.88,169.13,8482.0,165.8647,165.8647,165.4728,165.7178,8482.0
2024-05-10 10:30:00,169.29,169.35,168.65,168.74,12987.0,165.8745,165.9333,165.2474,165.3356,12987.0
2024-05-10 11:00:00,168.84,168.95,168.63,168.86,7620.0,165.4336,165.5414,165.2279,165.4532,7620.0
2024-05-10 11:30:00,168.94,168.96,168.36,168.7,18145.0,165.5316,165.5512,164.9633,165.2964,18145.0
2024-05-10 12:00:00,168.63,168.66,168.36,168.51,24878.0,165.2279,165.2572,164.9633,165.1103,24878.0
2024-05-10 12:30:00,168.43,168.83,168.43,168.59,17570.0,165.0319,165.4238,165.0319,165.1887,17570.0
2024-05-10 13:00:00,168.58,168.58,168.24,168.5,10508.0,165.1789,165.1789,164.8457,165.1005,10508.0
2024-05-10 13:30:00,168.5,168.67,168.44,168.61,11330.0,165.1005,165.267,165.0417,165.2083,11330.0
2024-05-10 14:00:00,168.59,168.78,168.41,168.56,58027.0,165.1887,165.3748,165.0123,165.1593,58027.0
2024-05-10 14:30:00,168.56,169.42,168.5,169.3,22387.0,165.1593,166.0019,165.1005,165.8843,22387.0
2024-05-10 15:00:00,169.31,169.33,168.98,169.05,15550.0,165.8941,165.9137,165.5708,165.6394,15550.0
2024-05-10 15:30:00,169.14,169.14,168.73,168.92,61253.0,165.7276,165.7276,165.3258,165.512,61253.0
2024-05-13 09:30:00,169.17,169.56,168.8,169.46,12305.0,165.757,166.1391,165.3944,166.0411,12305.0
2024-05-13 10:00:00,169.59,169.82,169.12,169.61,8407.0,166.1685,166.3938,165.708,166.1881,8407.0
2024-05-13 10:30:00,169.53,169.62,169.09,169.36,5002.0,166.1097,166.1979,165.6786,165.9431,5002.0
2024-05-13 11:00:00,169.19,169.39,168.88,169.15,5564.0,165.7766,165.9725,165.4728,165.7374,5564.0
2024-05-13 11:30:00,169.11,169.15,168.89,169.0,7336.0,165.6982,165.7374,165.4826,165.5904,7336.0
2024-05-13 12:00:00,169.0,169.22,168.96,169.2,3512.0,165.5904,165.806,165.5512,165.7864,3512.0
2024-05-13 12:30:00,169.26,169.27,169.08,169.13,6434.0,165.8451,165.8549,165.6688,165.7178,6434.0
2024-05-13 13:00:00,169.13,169.19,168.9,169.17,4620.0,165.7178,165.7766,165.4924,165.757,4620.0
2024-05-13 13:30:00,169.24,169.26,169.12,169.17,6556.0,165.8255,165.8451,165.708,165.757,6556.0
2024-05-13 14:00:00,169.14,169.23,169.13,169.14,3271.0,165.7276,165.8157,165.7178,165.7276,3271.0
2024-05-13 14:30:00,169.13,169.19,169.0,169.11,6836.0,165.7178,165.7766,165.5904,165.6982,6836.0
2024-05-13 15:00:00,169.21,169.3,169.12,169.3,9605.0,165.7962,165.8843,165.708,165.8843,9605.0
2024-05-13 15:30:00,169.3,169.5,169.17,169.35,53031.0,165.8843,166.0803,165.757,165.9333,53031.0
2024-05-14 09:30:00,169.45,170.1,169.19,170.0,31853.0,166.0313,166.6682,165.7766,166.5702,31853.0
2024-05-14 10:00:00,169.98,170.77,169.9,170.46,20871.0,166.5506,167.3247,166.4722,167.0209,20871.0
2024-05-14 10:30:00,170.44,170.46,169.51,169.59,13655.0,167.0013,167.0209,166.0901,166.1685,13655.0
2024-05-14 11:00:00,169.69,170.05,169.63,169.68,10011.0,166.2665,166.6192,166.2077,166.2567,10011.0
2024-05-14 11:30:00,169.7,170.02,169.65,169.84,8743.0,166.2763,166.5898,166.2273,166.4134,8743.0
2024-05-14 12:00:00,169.92,170.03,169.7,169.8,7999.0,166.4918,166.5996,166.2763,166.3742,7999.0
2024-05-14 12:30:00,169.85,169.85,169.06,169.19,7710.0,166.4232,166.4232,165.6492,165.7766,7710.0
2024-05-14 13:00:00,169.18,169.29,169.06,169.28,4596.0,165.7668,165.8745,165.6492,165.8647,4596.0
2024-05-14 13:30:00,169.27,169.79,169.22,169.72,7923.0,165.8549,166.3645,165.806,166.2959,7923.0
2024-05-14 14:00:00,169.71,169.84,169.51,169.82,9080.0,166.2861,166.4134,166.0901,166.3938,9080.0
2024-05-14 14:30:00,169.77,170.08,169.7,170.03,20655.0,166.3449,166.6486,166.2763,166.5996,20655.0
2024-05-14 15:00:00,170.02,170.08,169.87,169.91,6940.0,166.5898,166.6486,166.4428,166.482,6940.0
2024-05-14 15:30:00,169.94,170.12,169.88,169.88,54145.0,166.5114,166.6878,166.4526,166.4526,54145.0
2024-05-15 09:30:00,170.27,170.79,170.11,170.56,26801.0,166.8348,167.3443,166.678,167.1189,26801.0
2024-05-15 10:00:00,170.57,171.0,170.35,170.71,20549.0,167.1287,167.55,166.9132,167.2659,20549.0
2024-05-15 10:30:00,170.78,171.1,170.59,170.62,10228.0,167.3345,167.648,167.1483,167.1777,10228.0
2024-05-15 11:00:00,170.58,170.85,170.53,170.69,13068.0,167.1385,167.4031,167.0895,167.2463,13068.0
2024-05-15 11:30:00,170.75,170.92,170.68,170.68,16778.0,167.3051,167.4717,167.2365,167.2365,16778.0
2024-05-15 12:00:00,170.75,170.75,170.64,170.69,4478.0,167.3051,167.3051,167.1973,167.2463,4478.0
2024-05-15 12:30:00,170.71,170.75,170.64,170.74,6265.0,167.2659,167.3051,167.1973,167.2953,6265.0
2024-05-15 13:00:00,170.75,170.75,170.6,170.6,5263.0,167.3051,167.3051,167.1581,167.1581,5263.0
2024-05-15 13:30:00,170.61,170.69,170.43,170.48,8169.0,167.1679,167.2463,166.9915,167.0405,8169.0
2024-05-15 14:00:00,170.54,170.68,170.27,170.68,11082.0,167.0993,167.2365,166.8348,167.2365,11082.0
2024-05-15 14:30:00,170.73,170.75,170.59,170.73,5967.0,167.2855,167.3051,167.1483,167.2855,5967.0
2024-05-15 15:00:00,170.72,170.84,170.52,170.6,15199.0,167.2757,167.3933,167.0797,167.1581,15199.0
2024-05-15 15:30:00,170.59,170.69,170.38,170.54,97295.0,167.1483,167.2463,166.9425,167.0993,97295.0
2024-05-16 09:30:00,170.82,171.24,170.02,170.74,12844.0,167.3737,167.7852,166.5898,167.2953,12844.0
2024-05-16 10:00:00,170.69,171.19,170.58,170.95,23681.0,167.2463,167.7362,167.1385,167.501,23681.0
2024-05-16 10:30:00,170.77,170.81,170.5,170.55,8722.0,167.3247,167.3639,167.0601,167.1091,8722.0
2024-05-16 11:00:00,170.55,170.92,170.48,170.83,12885.0,167.1091,167.4717,167.0405,167.3835,12885.0
2024-05-16 11:30:00,170.74,170.79,170.55,170.73,7736.0,167.2953,167.3443,167.1091,167.2855,7736.0
2024-05-16 12:00:00,170.57,170.61,170.43,170.54,6389.0,167.1287,167.1679,166.9915,167.0993,6389.0
2024-05-16 12:30:00,170.54,170.7,170.52,170.63,4425.0,167.0993,167.2561,167.0797,167.1875,4425.0
2024-05-16 13:00:00,170.56,170.62,170.33,170.34,14306.0,167.1189,167.1777,166.8936,166.9034,14306.0
2024-05-16 13:30:00,170.33,170.44,170.06,170.22,13891.0,166.8936,167.0013,166.629,166.7858,13891.0
2024-05-16 14:00:00,170.3,170.49,170.08,170.49,7205.0,166.8642,167.0503,166.6486,167.0503,7205.0
2024-05-16 14:30:00,170.52,170.65,170.4,170.46,5504.0,167.0797,167.2071,166.9621,167.0209,5504.0
2024-05-16 15:00:00,170.45,170.62,170.35,170.46,6741.0,167.0111,167.1777,166.9132,167.0209,6741.0
2024-05-16 15:30:00,170.45,170.52,169.95,170.1,56669.0,167.0111,167.0797,166.5212,166.6682,56669.0
2024-05-17 09:30:00,170.58,170.58,170.03,170.13,19460.0,167.1385,167.1385,166.5996,166.6976,19460.0
2024-05-17 10:00:00,170.23,170.3,169.96,170.03,16514.0,166.7956,166.8642,166.531,166.5996,16514.0
2024-05-17 10:30:00,170.07,170.33,169.9,170.33,9926.0,166.6388,166.8936,166.4722,166.8936,9926.0
2024-05-17 11:00:00,170.3,170.34,170.0,170.05,16854.0,166.8642,166.9034,166.5702,166.6192,16854.0
2024-05-17 11:30:00,169.97,169.97,169.5,169.78,15796.0,166.5408,166.5408,166.0803,166.3547,15796.0
2024-05-17 12:00:00,169.78,170.08,169.74,169.82,23110.0,166.3547,166.6486,166.3155,166.3938,23110.0
2024-05-17 12:30:00,169.84,170.0,169.79,169.83,3682.0,166.4134,166.5702,166.3645,166.4036,3682.0
2024-05-17 13:00:00,169.8,170.0,169.74,169.94,55691.0,166.3742,166.5702,166.3155,166.5114,55691.0
2024-05-17 13:30:00,169.93,170.74,169.93,170.72,5984.0,166.5016,167.2953,166.5016,167.2757,5984.0
2024-05-17 14:00:00,170.66,170.86,170.61,170.75,5296.0,167.2169,167.4129,167.1679,167.3051,5296.0
2024-05-17 14:30:00,170.82,170.92,170.66,170.82,5984.0,167.3737,167.4717,167.2169,167.3737,5984.0
2024-05-17 15:00:00,170.78,171.34,170.78,171.13,11570.0,167.3345,167.8832,167.3345,167.6774,11570.0
2024-05-17 15:30:00,171.15,171.47,170.83,171.09,55989.0,167.697,168.0106,167.3835,167.6382,55989.0
2024-05-20 09:30:00,171.0,171.39,170.82,171.31,18381.0,167.55,167.9322,167.3737,167.8538,18381.0
2024-05-20 10:00:00,171.5,171.64,171.2,171.2,4876.0,168.04,168.1771,167.746,167.746,4876.0
2024-05-20 10:30:00,171.36,171.36,170.92,171.03,20605.0,167.9028,167.9028,167.4717,167.5794,20605.0
2024-05-20 11:00:00,171.06,171.25,170.8,170.85,7618.0,167.6088,167.795,167.3541,167.4031,7618.0
2024-05-20 11:30:00,170.9,170.91,170.2,170.2,12480.0,167.4521,167.4619,166.7662,166.7662,12480.0
2024-05-20 12:00:00,170.22,170.6,170.08,170.4,18522.0,166.7858,167.1581,166.6486,166.9621,18522.0
2024-05-20 12:30:00,170.37,170.37,170.0,170.13,36202.0,166.9327,166.9327,166.5702,166.6976,36202.0
2024-05-20 13:00:00,170.44,170.44,170.11,170.27,6727.0,167.0013,167.0013,166.678,166.8348,6727.0
2024-05-20 13:30:00,170.24,170.33,170.06,170.06,4435.0,166.8054,166.8936,166.629,166.629,4435.0
2024-05-20 14:00:00,170.08,170.08,169.67,169.91,7368.0,166.6486,166.6486,166.2469,166.482,7368.0
2024-05-20 14:30:00,169.8,170.17,169.8,170.01,4124.0,166.3742,166.7368,166.3742,166.58,4124.0
2024-05-20 15:00:00,170.0,170.23,169.99,170.18,13969.0,166.5702,166.7956,166.5604,166.7466,13969.0
2024-05-20 15:30:00,170.19,170.34,169.8,170.22,45625.0,166.7564,166.9034,166.3742,166.7858,45625.0
2024-05-21 09:30:00,170.14,170.14,169.49,169.69,11358.0,166.7074,166.7074,166.0705,166.2665,11358.0
2024-05-21 10:00:00,169.67,170.98,169.67,170.75,19685.0,166.2469,167.5304,166.2469,167.3051,19685.0
2024-05-21 10:30:00,170.82,170.88,170.12,170.12,16439.0,167.3737,167.4325,166.6878,166.6878,16439.0
2024-05-21 11:00:00,170.13,170.48,170.12,170.45,9544.0,166.6976,167.0405,166.6878,167.0111,9544.0
2024-05-21 11:30:00,170.38,170.41,169.93,169.93,12258.0,166.9425,166.9719,166.5016,166.5016,12258.0
2024-05-21 12:00:00,169.96,170.21,169.76,170.19,52545.0,166.531,166.776,166.3351,166.7564,52545.0
2024-05-21 12:30:00,170.27,170.55,170.22,170.31,5909.0,166.8348,167.1091,166.7858,166.874,5909.0
2024-05-21 13:00:00,170.39,170.63,170.16,170.29,10376.0,166.9523,167.1875,166.727,166.8544,10376.0
2024-05-21 13:30:00,170.28,170.42,170.23,170.29,13011.0,166.8446,166.9817,166.7956,166.8544,13011.0
2024-05-21 14:00:00,170.3,170.38,170.14,170.28,15416.0,166.8642,166.9425,166.7074,166.8446,15416.0
2024-05-21 14:30:00,170.29,170.48,169.99,170.39,15602.0,166.8544,167.0405,166.5604,166.9523,15602.0
2024-05-21 15:00:00,170.32,170.6,170.28,170.54,8286.0,166.8838,167.1581,166.8446,167.0993,8286.0
2024-05-21 15:30:00,170.53,170.81,170.43,170.72,46313.0,167.0895,167.3639,166.9915,167.2757,46313.0
2024-05-22 09:30:00,167.4,169.09,164.18,165.4,154060.0,164.0227,165.6786,160.8676,162.063,154060.0
2024-05-22 10:00:00,165.4,165.4,162.73,163.08,127132.0,162.063,162.063,159.4469,159.7898,127132.0
2024-05-22 10:30:00,163.08,163.17,161.1,162.03,104942.0,159.7898,159.878,157.8498,158.761,104942.0
2024-05-22 11:00:00,162.18,162.8,161.69,162.45,37156.0,158.908,159.5155,158.4279,159.1725,37156.0
2024-05-22 11:30:00,162.43,162.89,162.3,162.72,12937.0,159.1529,159.6037,159.0256,159.4371,12937.0
2024-05-22 12:00:00,162.72,163.02,162.48,162.67,7707.0,159.4371,159.731,159.2019,159.3881,7707.0
2024-05-22 12:30:00,162.53,162.7,162.33,162.47,16620.0,159.2509,159.4175,159.055,159.1921,16620.0
2024-05-22 13:00:00,162.49,162.61,162.16,162.33,23729.0,159.2117,159.3293,158.8884,159.055,23729.0
2024-05-22 13:30:00,162.32,162.7,162.03,162.55,34350.0,159.0452,159.4175,158.761,159.2705,34350.0
2024-05-22 14:00:00,162.51,162.79,162.27,162.39,21186.0,159.2313,159.5057,158.9962,159.1137,21186.0
2024-05-22 14:30:00,162.42,162.49,161.87,162.49,33220.0,159.1431,159.2117,158.6042,159.2117,33220.0
2024-05-22 15:00:00,162.38,162.55,161.99,161.99,35623.0,159.1039,159.2705,158.7218,158.7218,35623.0
2024-05-22 15:30:00,162.02,162.54,161.82,162.06,100168.0,158.7512,159.2607,158.5552,158.7904,100168.0
2024-05-23 09:30:00,162.27,162.48,160.81,161.28,25746.0,158.9962,159.2019,157.5656,158.0261,25746.0
2024-05-23 10:00:00,161.21,162.97,161.15,162.74,39657.0,157.9576,159.682,157.8988,159.4567,39657.0
2024-05-23 10:30:00,162.74,163.15,162.28,162.47,64495.0,159.4567,159.8584,159.006,159.1921,64495.0
2024-05-23 11:00:00,162.31,162.67,162.27,162.46,22827.0,159.0354,159.3881,158.9962,159.1823,22827.0
2024-05-23 11:30:00,162.5,163.37,162.47,163.18,22049.0,159.2215,160.074,159.1921,159.8878,22049.0
2024-05-23 12:00:00,163.15,163.34,162.88,163.34,46172.0,159.8584,160.0446,159.5939,160.0446,46172.0
2024-05-23 12:30:00,163.39,163.39,162.68,162.69,40893.0,160.0936,160.0936,159.3979,159.4077,40893.0
2024-05-23 13:00:00,162.58,162.75,162.39,162.71,12276.0,159.2999,159.4665,159.1137,159.4273,12276.0
2024-05-23 13:30:00,162.63,162.71,162.16,162.29,26384.0,159.3489,159.4273,158.8884,159.0158,26384.0
2024-05-23 14:00:00,162.22,162.69,162.01,162.54,18345.0,158.9472,159.4077,158.7414,159.2607,18345.0
2024-05-23 14:30:00,162.56,162.73,162.38,162.53,23218.0,159.2803,159.4469,159.1039,159.2509,23218.0
2024-05-23 15:00:00,162.57,162.75,162.37,162.37,27989.0,159.2901,159.4665,159.0942,159.0942,27989.0
2024-05-23 15:30:00,162.34,162.77,162.05,162.73,88289.0,159.0648,159.4861,158.7806,159.4469,88289.0
2024-05-24 09:30:00,163.73,163.89,162.65,162.79,19348.0,160.4267,160.5835,159.3685,159.5057,19348.0
2024-05-24 10:00:00,162.83,163.05,162.64,162.67,8591.0,159.5449,159.7604,159.3587,159.3881,8591.0
2024-05-24 10:30:00,162.65,162.93,162.58,162.71,11549.0,159.3685,159.6429,159.2999,159.4273,11549.0
2024-05-24 11:00:00,162.75,163.35,162.56,162.62,29114.0,159.4665,160.0544,159.2803,159.3391,29114.0
2024-05-24 11:30:00,162.69,162.79,162.54,162.59,4946.0,159.4077,159.5057,159.2607,159.3097,4946.0
2024-05-24 12:00:00,162.59,163.16,162.59,163.03,17863.0,159.3097,159.8682,159.3097,159.7408,17863.0
2024-05-24 12:30:00,163.05,163.05,162.55,162.87,15986.0,159.7604,159.7604,159.2705,159.5841,15986.0
2024-05-24 13:00:00,162.8,162.97,162.72,162.77,12345.0,159.5155,159.682,159.4371,159.4861,12345.0
2024-05-24 13:30:00,162.77,162.83,162.68,162.8,5168.0,159.4861,159.5449,159.3979,159.5155,5168.0
2024-05-24 14:00:00,162.78,163.85,162.78,163.85,18169.0,159.4959,160.5443,159.4959,160.5443,18169.0
2024-05-24 14:30:00,163.84,163.99,163.68,163.94,11993.0,160.5345,160.6815,160.3777,160.6325,11993.0
2024-05-24 15:00:00,163.94,164.23,163.64,164.15,38165.0,160.6325,160.9166,160.3385,160.8382,38165.0
2024-05-24 15:30:00,164.13,164.41,163.69,163.81,64917.0,160.8186,161.093,160.3875,160.5051,64917.0
2024-05-28 09:30:00,162.92,163.34,162.52,162.52,25921.0,159.6331,160.0446,159.2411,159.2411,25921.0
2024-05-28 10:00:00,162.58,163.08,162.53,163.04,16069.0,159.2999,159.7898,159.2509,159.7506,16069.0
2024-05-28 10:30:00,162.94,163.01,162.74,162.94,7105.0,159.6527,159.7212,159.4567,159.6527,7105.0
2024-05-28 11:00:00,162.94,163.11,162.69,163.01,18608.0,159.6527,159.8192,159.4077,159.7212,18608.0
2024-05-28 11:30:00,162.95,163.07,162.73,162.8,10203.0,159.6624,159.78,159.4469,159.5155,10203.0
2024-05-28 12:00:00,162.73,162.88,162.5,162.51,13176.0,159.4469,159.5939,159.2215,159.2313,13176.0
2024-05-28 12:30:00,162.52,162.95,162.43,162.44,14680.0,159.2411,159.6624,159.1529,159.1627,14680.0
2024-05-28 13:00:00,162.41,162.66,162.29,162.29,12666.0,159.1333,159.3783,159.0158,159.0158,12666.0
2024-05-28 13:30:00,162.26,162.66,162.26,162.51,16694.0,158.9864,159.3783,158.9864,159.2313,16694.0
2024-05-28 14:00:00,162.49,162.6,162.28,162.36,27918.0,159.2117,159.3195,159.006,159.0844,27918.0
2024-05-28 14:30:00,162.3,162.51,162.16,162.49,30049.0,159.0256,159.2313,158.8884,159.2117,30049.0
2024-05-28 15:00:00,162.46,162.46,162.04,162.04,23785.0,159.1823,159.1823,158.7708,158.7708,23785.0
2024-05-28 15:30:00,161.95,162.41,161.86,162.36,92013.0,158.6826,159.1333,158.5944,159.0844,92013.0
2024-05-29 09:30:00,161.48,162.77,161.08,162.47,28308.0,158.2221,159.4861,157.8302,159.1921,28308.0
2024-05-29 10:00:00,162.43,162.66,162.33,162.48,12390.0,159.1529,159.3783,159.055,159.2019,12390.0
2024-05-29 10:30:00,162.47,162.99,162.19,162.31,16987.0,159.1921,159.7016,158.9178,159.0354,16987.0
2024-05-29 11:00:00,162.3,162.35,162.02,162.34,5477.0,159.0256,159.0746,158.7512,159.0648,5477.0
2024-05-29 11:30:00,162.3,162.41,162.2,162.31,2373.0,159.0256,159.1333,158.9276,159.0354,2373.0
2024-05-29 12:00:00,162.31,162.66,162.13,162.64,5237.0,159.0354,159.3783,158.859,159.3587,5237.0
2024-05-29 12:30:00,162.54,162.76,162.49,162.61,4591.0,159.2607,159.4763,159.2117,159.3293,4591.0
2024-05-29 13:00:00,162.67,162.68,162.26,162.26,3122.0,159.3881,159.3979,158.9864,158.9864,3122.0
2024-05-29 13:30:00,162.28,162.64,162.28,162.53,7680.0,159.006,159.3587,159.006,159.2509,7680.0
2024-05-29 14:00:00,162.5,162.51,162.32,162.32,6232.0,159.2215,159.2313,159.0452,159.0452,6232.0
2024-05-29 14:30:00,162.24,162.53,162.07,162.19,7207.0,158.9668,159.2509,158.8002,158.9178,7207.0
2024-05-29 15:00:00,162.07,162.38,161.78,162.2,11501.0,158.8002,159.1039,158.5161,158.9276,11501.0
2024-05-29 15:30:00,162.16,162.31,161.56,161.75,74011.0,158.8884,159.0354,158.3005,158.4867,74011.0
2024-05-30 09:30:00,162.48,162.7,162.14,162.47,11330.0,159.2019,159.4175,158.8688,159.1921,11330.0
2024-05-30 10:00:00,162.59,162.59,161.82,161.94,7076.0,159.3097,159.3097,158.5552,158.6728,7076.0
2024-05-30 10:30:00,162.01,162.62,162.01,162.62,7460.0,158.7414,159.3391,158.7414,159.3391,7460.0
2024-05-30 11:00:00,162.59,163.57,162.59,163.29,22258.0,159.3097,160.2699,159.3097,159.9956,22258.0
2024-05-30 11:30:00,163.35,163.64,163.28,163.61,16213.0,160.0544,160.3385,159.9858,160.3091,16213.0
2024-05-30 12:00:00,163.62,164.07,163.6,164.06,13108.0,160.3189,160.7599,160.2993,160.7501,13108.0
2024-05-30 12:30:00,164.09,164.5,164.07,164.41,32176.0,160.7794,161.1812,160.7599,161.093,32176.0
2024-05-30 13:00:00,164.5,164.95,164.4,164.78,31008.0,161.1812,161.6221,161.0832,161.4555,31008.0
2024-05-30 13:30:00,164.81,164.9,164.44,164.62,11442.0,161.4849,161.5731,161.1224,161.2988,11442.0
2024-05-30 14:00:00,164.56,164.71,164.0,164.05,12904.0,161.24,161.3869,160.6913,160.7403,12904.0
2024-05-30 14:30:00,164.06,164.32,163.66,163.73,24168.0,160.7501,161.0048,160.3581,160.4267,24168.0
2024-05-30 15:00:00,163.73,163.84,163.16,163.21,28903.0,160.4267,160.5345,159.8682,159.9172,28903.0
2024-05-30 15:30:00,163.25,163.45,162.76,162.79,75222.0,159.9564,160.1524,159.4763,159.5057,75222.0
2024-05-31 09:30:00,162.68,163.83,162.68,163.03,18091.0,159.3979,160.5247,159.3979,159.7408,18091.0
2024-05-31 10:00:00,163.16,163.17,162.63,162.67,6859.0,159.8682,159.878,159.3489,159.3881,6859.0
2024-05-31 10:30:00,162.5,162.72,162.39,162.67,8748.0,159.2215,159.4371,159.1137,159.3881,8748.0
2024-05-31 11:00:00,162.7,162.7,162.18,162.42,12518.0,159.4175,159.4175,158.908,159.1431,12518.0
2024-05-31 11:30:00,162.34,162.38,161.78,161.85,6314.0,159.0648,159.1039,158.5161,158.5846,6314.0
2024-05-31 12:00:00,161.78,161.86,161.51,161.54,3873.0,158.5161,158.5944,158.2515,158.2809,3873.0
2024-05-31 12:30:00,161.64,161.7,161.45,161.68,4263.0,158.3789,158.4377,158.1927,158.4181,4263.0
2024-05-31 13:00:00,161.72,162.09,161.72,162.08,5164.0,158.4573,158.8198,158.4573,158.81,5164.0
2024-05-31 13:30:00,162.05,162.05,161.75,161.95,6016.0,158.7806,158.7806,158.4867,158.6826,6016.0
2024-05-31 14:00:00,161.99,162.48,161.9,162.29,6598.0,158.7218,159.2019,158.6336,159.0158,6598.0
2024-05-31 14:30:00,162.29,162.31,162.12,162.2,5953.0,159.0158,159.0354,158.8492,158.9276,5953.0
2024-05-31 15:00:00,162.15,162.37,161.94,161.94,14280.0,158.8786,159.0942,158.6728,158.6728,14280.0
2024-05-31 15:30:00,161.96,163.86,161.78,163.81,174290.0,158.6924,160.5541,158.5161,160.5051,174290.0
2024-06-03 09:30:00,163.86,164.0,163.25,163.79,33943.0,160.5541,160.6913,159.9564,160.4855,33943.0
2024-06-03 10:00:00,163.92,163.92,162.83,163.29,9603.0,160.6129,160.6129,159.5449,159.9956,9603.0
2024-06-03 10:30:00,163.18,163.63,162.12,162.12,10047.0,159.8878,160.3287,158.8492,158.8492,10047.0
2024-06-03 11:00:00,162.13,162.95,162.13,162.95,4704.0,158.859,159.6624,158.859,159.6624,4704.0
2024-06-03 11:30:00,162.93,163.06,162.65,162.89,6011.0,159.6429,159.7702,159.3685,159.6037,6011.0
2024-06-03 12:00:00,162.77,162.99,162.65,162.8,5722.0,159.4861,159.7016,159.3685,159.5155,5722.0
2024-06-03 12:30:00,162.76,162.84,162.6,162.6,3419.0,159.4763,159.5547,159.3195,159.3195,3419.0
2024-06-03 13:00:00,162.62,163.13,162.53,163.05,9407.0,159.3391,159.8388,159.2509,159.7604,9407.0
2024-06-03 13:30:00,163.01,163.02,162.77,162.88,4730.0,159.7212,159.731,159.4861,159.5939,4730.0
2024-06-03 14:00:00,162.93,163.18,162.86,162.96,9746.0,159.6429,159.8878,159.5743,159.6722,9746.0
2024-06-03 14:30:00,162.9,163.28,162.9,163.11,5445.0,159.6135,159.9858,159.6135,159.8192,5445.0
2024-06-03 15:00:00,163.16,163.33,163.1,163.13,12300.0,159.8682,160.0348,159.8094,159.8388,12300.0
2024-06-03 15:30:00,163.16,163.52,162.98,163.27,61455.0,159.8682,160.2209,159.6918,159.976,61455.0
2024-06-04 09:30:00,162.72,163.64,162.67,163.25,12449.0,159.4371,160.3385,159.3881,159.9564,12449.0
2024-06-04 10:00:00,163.34,164.13,163.16,164.13,34286.0,160.0446,160.8186,159.8682,160.8186,34286.0
2024-06-04 10:30:00,164.13,164.22,163.19,163.37,12989.0,160.8186,160.9068,159.8976,160.074,12989.0
2024-06-04 11:00:00,163.46,163.85,163.18,163.63,17515.0,160.1622,160.5443,159.8878,160.3287,17515.0
2024-06-04 11:30:00,163.57,163.78,163.45,163.5,7634.0,160.2699,160.4757,160.1524,160.2014,7634.0
2024-06-04 12:00:00,163.47,163.48,163.08,163.25,6047.0,160.172,160.1818,159.7898,159.9564,6047.0
2024-06-04 12:30:00,163.27,163.62,163.2,163.57,10152.0,159.976,160.3189,159.9074,160.2699,10152.0
2024-06-04 13:00:00,163.54,163.64,163.43,163.63,6031.0,160.2405,160.3385,160.1328,160.3287,6031.0
2024-06-04 13:30:00,163.65,163.83,163.4,163.43,19381.0,160.3483,160.5247,160.1034,160.1328,19381.0
2024-06-04 14:00:00,163.42,163.93,163.41,163.82,11192.0,160.123,160.6227,160.1132,160.5149,11192.0
2024-06-04 14:30:00,163.7,163.74,163.48,163.48,6307.0,160.3973,160.4365,160.1818,160.1818,6307.0
2024-06-04 15:00:00,163.53,163.53,163.11,163.24,15378.0,160.2307,160.2307,159.8192,159.9466,15378.0
2024-06-04 15:30:00,163.23,163.34,162.97,163.03,46123.0,159.9368,160.0446,159.682,159.7408,46123.0
2024-06-05 09:30:00,163.45,163.51,162.95,163.1,9980.0,160.1524,160.2112,159.6624,159.8094,9980.0
2024-06-05 10:00:00,162.78,163.97,162.69,163.71,8876.0,159.4959,160.6619,159.4077,160.4071,8876.0
2024-06-05 10:30:00,163.77,163.92,163.59,163.92,6192.0,160.4659,160.6129,160.2895,160.6129,6192.0
2024-06-05 11:00:00,163.75,163.92,163.66,163.81,4921.0,160.4463,160.6129,160.3581,160.5051,4921.0
2024-06-05 11:30:00,163.84,163.91,163.72,163.72,1908.0,160.5345,160.6031,160.4169,160.4169,1908.0
2024-06-05 12:00:00,163.66,164.0,163.66,163.95,7665.0,160.3581,160.6913,160.3581,160.6423,7665.0
2024-06-05 12:30:00,163.95,164.11,163.85,163.94,11907.0,160.6423,160.799,160.5443,160.6325,11907.0
2024-06-05 13:00:00,163.84,163.94,163.75,163.86,12207.0,160.5345,160.6325,160.4463,160.5541,12207.0
2024-06-05 13:30:00,163.89,163.9,163.72,163.89,9458.0,160.5835,160.5933,160.4169,160.5835,9458.0
2024-06-05 14:00:00,163.91,163.94,163.7,163.74,10265.0,160.6031,160.6325,160.3973,160.4365,10265.0
2024-06-05 14:30:00,163.71,164.05,163.7,163.99,13115.0,160.4071,160.7403,160.3973,160.6815,13115.0
2024-06-05 15:00:00,163.96,164.04,163.74,163.81,14427.0,160.6521,160.7305,160.4365,160.5051,14427.0
2024-06-05 15:30:00,163.8,164.16,163.71,164.0,76797.0,160.4953,160.848,160.4071,160.6913,76797.0
2024-06-06 09:30:00,164.27,166.06,164.27,165.3,22672.0,160.9558,162.7097,160.9558,161.965,22672.0
2024-06-06 10:00:00,165.16,165.41,163.64,163.64,10588.0,161.8279,162.0728,160.3385,160.3385,10588.0
2024-06-06 10:30:00,163.72,164.51,163.72,164.49,6601.0,160.4169,161.191,160.4169,161.1714,6601.0
2024-06-06 11:00:00,164.54,164.62,164.05,164.3,7038.0,161.2204,161.2988,160.7403,160.9852,7038.0
2024-06-06 11:30:00,164.25,164.3,164.05,164.13,2500.0,160.9362,160.9852,160.7403,160.8186,2500.0
2024-06-06 12:00:00,164.07,164.14,163.75,163.94,5850.0,160.7599,160.8284,160.4463,160.6325,5850.0
2024-06-06 12:30:00,163.9,163.9,163.54,163.58,1715.0,160.5933,160.5933,160.2405,160.2797,1715.0
2024-06-06 13:00:00,163.54,163.82,163.51,163.65,2781.0,160.2405,160.5149,160.2112,160.3483,2781.0
2024-06-06 13:30:00,163.64,163.82,163.5,163.71,5340.0,160.3385,160.5149,160.2014,160.4071,5340.0
2024-06-06 14:00:00,163.7,163.87,163.42,163.66,5141.0,160.3973,160.5639,160.123,160.3581,5141.0
2024-06-06 14:30:00,163.66,163.82,163.61,163.78,3102.0,160.3581,160.5149,160.3091,160.4757,3102.0
2024-06-06 15:00:00,163.74,163.9,163.39,163.5,6453.0,160.4365,160.5933,160.0936,160.2014,6453.0
2024-06-06 15:30:00,163.43,164.0,163.41,163.97,39172.0,160.1328,160.6913,160.1132,160.6619,39172.0
2024-06-07 09:30:00,163.3,164.59,163.05,164.59,13909.0,160.0054,161.2694,159.7604,161.2694,13909.0
2024-06-07 10:00:00,164.48,164.48,163.69,163.79,5405.0,161.1616,161.1616,160.3875,160.4855,5405.0
2024-06-07 10:30:00,163.74,164.19,163.66,163.8,7321.0,160.4365,160.8774,160.3581,160.4953,7321.0
2024-06-07 11:00:00,163.8,163.9,163.59,163.74,6616.0,160.4953,160.5933,160.2895,160.4365,6616.0
2024-06-07 11:30:00,163.72,163.76,163.5,163.72,6642.0,160.4169,160.4561,160.2014,160.4169,6642.0
2024-06-07 12:00:00,163.81,163.81,163.61,163.69,4572.0,160.5051,160.5051,160.3091,160.3875,4572.0
2024-06-07 12:30:00,163.73,163.86,163.53,163.65,5952.0,160.4267,160.5541,160.2307,160.3483,5952.0
2024-06-07 13:00:00,163.72,164.04,163.58,163.91,4208.0,160.4169,160.7305,160.2797,160.6031,4208.0
2024-06-07 13:30:00,163.81,164.04,163.69,163.86,6641.0,160.5051,160.7305,160.3875,160.5541,6641.0
2024-06-07 14:00:00,163.85,163.85,163.49,163.71,5313.0,160.5443,160.5443,160.1916,160.4071,5313.0
2024-06-07 14:30:00,163.68,163.79,163.56,163.6,6124.0,160.3777,160.4855,160.2601,160.2993,6124.0
2024-06-07 15:00:00,163.55,163.65,163.22,163.34,8650.0,160.2503,160.3483,159.927,160.0446,8650.0
2024-06-07 15:30:00,163.34,163.47,163.16,163.24,19989.0,160.0446,160.172,159.8682,159.9466,19989.0
2024-06-10 09:30:00,162.9,163.0,161.79,162.08,38573.0,159.6135,159.7114,158.5259,158.81,38573.0
2024-06-10 10:00:00,162.21,162.21,161.25,161.25,19247.0,158.9374,158.9374,157.9967,157.9967,19247.0
2024-06-10 10:30:00,161.3,161.73,161.3,161.51,10485.0,158.0457,158.4671,158.0457,158.2515,10485.0
2024-06-10 11:00:00,161.5,161.52,161.04,161.43,9766.0,158.2417,158.2613,157.791,158.1731,9766.0
2024-06-10 11:30:00,161.46,161.83,161.26,161.66,8184.0,158.2025,158.565,158.0065,158.3985,8184.0
2024-06-10 12:00:00,161.61,161.61,161.29,161.42,5988.0,158.3495,158.3495,158.0359,158.1633,5988.0
2024-06-10 12:30:00,161.4,161.64,161.3,161.49,3332.0,158.1437,158.3789,158.0457,158.2319,3332.0
2024-06-10 13:00:00,161.36,161.46,161.3,161.37,7307.0,158.1045,158.2025,158.0457,158.1143,7307.0
2024-06-10 13:30:00,161.43,161.83,161.43,161.7,7993.0,158.1731,158.565,158.1731,158.4377,7993.0
2024-06-10 14:00:00,161.67,161.94,161.57,161.93,9027.0,158.4083,158.6728,158.3103,158.663,9027.0
2024-06-10 14:30:00,161.99,162.13,161.82,162.09,7559.0,158.7218,158.859,158.5552,158.8198,7559.0
2024-06-10 15:00:00,162.13,162.32,161.86,162.32,7762.0,158.859,159.0452,158.5944,159.0452,7762.0
2024-06-10 15:30:00,162.33,162.62,162.02,162.6,60847.0,159.055,159.3391,158.7512,159.3195,60847.0
2024-06-11 09:30:00,161.99,161.99,160.2,160.91,17033.0,158.7218,158.7218,156.9679,157.6636,17033.0
2024-06-11 10:00:00,161.09,161.18,160.71,161.06,11803.0,157.84,157.9282,157.4676,157.8106,11803.0
2024-06-11 10:30:00,160.9,161.43,160.77,161.12,33898.0,157.6538,158.1731,157.5264,157.8694,33898.0
2024-06-11 11:00:00,161.17,161.2,160.77,161.19,49995.0,157.9184,157.9478,157.5264,157.938,49995.0
2024-06-11 11:30:00,161.16,161.38,160.54,161.07,162384.0,157.9086,158.1241,157.3011,157.8204,162384.0
2024-06-11 12:00:00,160.97,162.0,160.88,161.8,16202.0,157.7224,158.7316,157.6342,158.5357,16202.0
2024-06-11 12:30:00,161.8,161.93,161.54,161.58,13015.0,158.5357,158.663,158.2809,158.3201,13015.0
2024-06-11 13:00:00,161.55,161.75,161.19,161.42,18563.0,158.2907,158.4867,157.938,158.1633,18563.0
2024-06-11 13:30:00,161.55,161.61,161.46,161.47,5402.0,158.2907,158.3495,158.2025,158.2123,5402.0
2024-06-11 14:00:00,161.48,161.71,161.38,161.65,11849.0,158.2221,158.4475,158.1241,158.3887,11849.0
2024-06-11 14:30:00,161.62,161.65,161.2,161.37,19539.0,158.3593,158.3887,157.9478,158.1143,19539.0
2024-06-11 15:00:00,161.37,161.43,160.94,161.13,22837.0,158.1143,158.1731,157.693,157.8792,22837.0
2024-06-11 15:30:00,161.12,161.58,161.07,161.49,70256.0,157.8694,158.3201,157.8204,158.2319,70256.0
2024-06-12 09:30:00,163.09,164.33,162.86,163.88,18807.0,159.7996,161.0146,159.5743,160.5737,18807.0
2024-06-12 10:00:00,163.81,163.9,163.26,163.86,18403.0,160.5051,160.5933,159.9662,160.5541,18403.0
2024-06-12 10:30:00,164.01,164.9,163.98,164.56,22790.0,160.7011,161.5731,160.6717,161.24,22790.0
2024-06-12 11:00:00,164.54,164.65,164.12,164.39,35253.0,161.2204,161.3282,160.8088,161.0734,35253.0
2024-06-12 11:30:00,164.4,165.05,164.39,164.88,16365.0,161.0832,161.7201,161.0734,161.5535,16365.0
2024-06-12 12:00:00,164.88,165.29,164.78,165.22,7243.0,161.5535,161.9552,161.4555,161.8867,7243.0
2024-06-12 12:30:00,165.25,165.47,165.16,165.3,8386.0,161.916,162.1316,161.8279,161.965,8386.0
2024-06-12 13:00:00,165.26,165.47,164.95,165.29,8474.0,161.9258,162.1316,161.6221,161.9552,8474.0
2024-06-12 13:30:00,165.31,165.31,164.96,165.25,12114.0,161.9748,161.9748,161.6319,161.916,12114.0
2024-06-12 14:00:00,165.25,165.25,164.34,164.59,10976.0,161.916,161.916,161.0244,161.2694,10976.0
2024-06-12 14:30:00,164.59,165.12,164.59,165.09,8972.0,161.2694,161.7887,161.2694,161.7593,8972.0
2024-06-12 15:00:00,165.35,165.35,164.39,164.47,8733.0,162.014,162.014,161.0734,161.1518,8733.0
2024-06-12 15:30:00,164.47,164.6,164.05,164.18,41055.0,161.1518,161.2792,160.7403,160.8676,41055.0
2024-06-13 09:30:00,164.01,164.01,162.12,162.27,17026.0,160.7011,160.7011,158.8492,158.9962,17026.0
2024-06-13 10:00:00,162.21,164.89,160.55,160.85,213009.0,158.9374,161.5633,157.3109,157.6048,213009.0
2024-06-13 10:30:00,161.02,161.9,160.89,161.71,40860.0,157.7714,158.6336,157.644,158.4475,40860.0
2024-06-13 11:00:00,161.77,162.22,161.47,161.96,19764.0,158.5063,158.9472,158.2123,158.6924,19764.0
2024-06-13 11:30:00,162.1,162.19,161.7,161.94,16672.0,158.8296,158.9178,158.4377,158.6728,16672.0
2024-06-13 12:00:00,161.85,161.99,161.71,161.89,9147.0,158.5846,158.7218,158.4475,158.6238,9147.0
2024-06-13 12:30:00,161.85,162.33,161.85,162.06,6105.0,158.5846,159.055,158.5846,158.7904,6105.0
2024-06-13 13:00:00,162.05,162.33,161.96,161.98,4179.0,158.7806,159.055,158.6924,158.712,4179.0
2024-06-13 13:30:00,162.0,162.36,161.82,162.14,8444.0,158.7316,159.0844,158.5552,158.8688,8444.0
2024-06-13 14:00:00,162.17,162.18,161.96,162.16,7926.0,158.8982,158.908,158.6924,158.8884,7926.0
2024-06-13 14:30:00,162.23,162.29,161.96,161.98,7060.0,158.957,159.0158,158.6924,158.712,7060.0
2024-06-13 15:00:00,162.03,162.11,161.92,161.92,7612.0,158.761,158.8394,158.6532,158.6532,7612.0
2024-06-13 15:30:00,161.92,162.06,161.7,161.92,66978.0,158.6532,158.7904,158.4377,158.6532,66978.0
2024-06-14 09:30:00,160.52,161.12,159.33,159.35,23063.0,157.2815,157.8694,156.1155,156.1351,23063.0
2024-06-14 10:00:00,159.24,159.77,158.9,159.43,14532.0,156.0273,156.5466,155.6942,156.2135,14532.0
2024-06-14 10:30:00,159.24,159.24,158.66,159.03,9602.0,156.0273,156.0273,155.459,155.8215,9602.0
2024-06-14 11:00:00,159.07,159.39,159.02,159.37,20000.0,155.8607,156.1743,155.8117,156.1547,20000.0
2024-06-14 11:30:00,159.49,159.49,159.27,159.47,6753.0,156.2723,156.2723,156.0567,156.2527,6753.0
2024-06-14 12:00:00,159.46,159.73,159.37,159.38,28761.0,156.2429,156.5074,156.1547,156.1645,28761.0
2024-06-14 12:30:00,159.53,159.53,159.29,159.35,3356.0,156.3114,156.3114,156.0763,156.1351,3356.0
2024-06-14 13:00:00,159.35,159.42,159.18,159.42,3972.0,156.1351,156.2037,155.9685,156.2037,3972.0
2024-06-14 13:30:00,159.38,159.45,159.24,159.41,8648.0,156.1645,156.2331,156.0273,156.1939,8648.0
2024-06-14 14:00:00,159.36,159.51,159.27,159.34,8753.0,156.1449,156.2919,156.0567,156.1253,8753.0
2024-06-14 14:30:00,159.32,159.61,159.25,159.42,15960.0,156.1057,156.3898,156.0371,156.2037,15960.0
2024-06-14 15:00:00,159.4,159.5,159.35,159.41,17601.0,156.1841,156.2821,156.1351,156.1939,17601.0
2024-06-14 15:30:00,159.4,159.56,159.25,159.53,65961.0,156.1841,156.3408,156.0371,156.3114,65961.0
2024-06-17 09:30:00,158.9,160.0,158.38,159.02,55687.0,156.4226,157.5055,155.9107,156.5407,55687.0
2024-06-17 10:00:00,158.81,159.25,158.76,159.0,11268.0,156.334,156.7672,156.2848,156.521,11268.0
2024-06-17 10:30:00,159.02,159.66,158.96,159.61,19409.0,156.5407,157.1708,156.4817,157.1215,19409.0
2024-06-17 11:00:00,159.6,159.85,159.57,159.83,10422.0,157.1117,157.3578,157.0822,157.3381,10422.0
2024-06-17 11:30:00,159.82,159.91,159.64,159.91,13308.0,157.3283,157.4169,157.1511,157.4169,13308.0
2024-06-17 12:00:00,159.86,160.42,159.78,160.41,17682.0,157.3676,157.9189,157.2889,157.9091,17682.0
2024-06-17 12:30:00,160.44,160.44,160.03,160.11,11241.0,157.9386,157.9386,157.535,157.6137,11241.0
2024-06-17 13:00:00,160.11,160.38,160.1,160.31,5725.0,157.6137,157.8795,157.6039,157.8106,5725.0
2024-06-17 13:30:00,160.26,160.61,160.21,160.21,6930.0,157.7614,158.1059,157.7122,157.7122,6930.0
2024-06-17 14:00:00,160.21,160.8,160.18,160.65,12578.0,157.7122,158.293,157.6827,158.1453,12578.0
2024-06-17 14:30:00,160.75,160.81,160.48,160.53,14724.0,158.2438,158.3028,157.978,158.0272,14724.0
2024-06-17 15:00:00,160.46,160.85,160.46,160.67,11715.0,157.9583,158.3422,157.9583,158.165,11715.0
2024-06-17 15:30:00,160.67,160.85,160.24,160.39,74583.0,158.165,158.3422,157.7417,157.8894,74583.0
2024-06-18 09:30:00,160.5,160.79,159.91,160.16,14480.0,157.9977,158.2831,157.4169,157.663,14480.0
2024-06-18 10:00:00,160.03,160.42,159.98,160.17,8527.0,157.535,157.9189,157.4858,157.6728,8527.0
2024-06-18 10:30:00,160.18,160.18,159.91,160.11,10182.0,157.6827,157.6827,157.4169,157.6137,10182.0
2024-06-18 11:00:00,160.03,160.27,159.82,159.84,10628.0,157.535,157.7712,157.3283,157.348,10628.0
2024-06-18 11:30:00,159.91,160.04,159.73,159.85,8084.0,157.4169,157.5448,157.2397,157.3578,8084.0
2024-06-18 12:00:00,159.97,159.97,159.54,159.59,8781.0,157.4759,157.4759,157.0526,157.1019,8781.0
2024-06-18 12:30:00,159.68,159.84,159.64,159.78,17238.0,157.1904,157.348,157.1511,157.2889,17238.0
2024-06-18 13:00:00,159.75,160.8,159.68,160.75,15559.0,157.2594,158.293,157.1904,158.2438,15559.0
2024-06-18 13:30:00,160.83,161.07,160.68,160.89,9221.0,158.3225,158.5588,158.1749,158.3816,9221.0
2024-06-18 14:00:00,160.96,160.96,160.38,160.57,13814.0,158.4505,158.4505,157.8795,158.0666,13814.0
2024-06-18 14:30:00,160.54,160.62,160.44,160.56,8545.0,158.037,158.1158,157.9386,158.0567,8545.0
2024-06-18 15:00:00,160.56,160.6,160.31,160.44,9951.0,158.0567,158.0961,157.8106,157.9386,9951.0
2024-06-18 15:30:00,160.47,160.84,160.46,160.69,45127.0,157.9681,158.3324,157.9583,158.1847,45127.0
2024-06-20 09:30:00,160.37,161.09,159.98,160.74,24225.0,157.8697,158.5785,157.4858,158.2339,24225.0
2024-06-20 10:00:00,160.65,161.38,160.45,160.45,11754.0,158.1453,158.8639,157.9484,157.9484,11754.0
2024-06-20 10:30:00,160.46,160.76,159.4,159.51,18544.0,157.9583,158.2536,156.9148,157.0231,18544.0
2024-06-20 11:00:00,159.4,159.52,159.2,159.22,12330.0,156.9148,157.0329,156.7179,156.7376,12330.0
2024-06-20 11:30:00,159.23,160.09,159.23,160.0,10455.0,156.7475,157.5941,156.7475,157.5055,10455.0
2024-06-20 12:00:00,160.06,160.14,159.72,159.81,6415.0,157.5645,157.6433,157.2298,157.3184,6415.0
2024-06-20 12:30:00,159.69,160.24,159.64,159.66,40201.0,157.2003,157.7417,157.1511,157.1708,40201.0
2024-06-20 13:00:00,159.61,159.63,159.29,159.48,5512.0,157.1215,157.1412,156.8065,156.9936,5512.0
2024-06-20 13:30:00,159.4,159.69,159.27,159.66,11948.0,156.9148,157.2003,156.7868,157.1708,11948.0
2024-06-20 14:00:00,159.72,160.03,159.65,160.03,8621.0,157.2298,157.535,157.1609,157.535,8621.0
2024-06-20 14:30:00,159.96,160.1,159.85,160.07,7088.0,157.4661,157.6039,157.3578,157.5744,7088.0
2024-06-20 15:00:00,159.96,159.96,159.46,159.8,11882.0,157.4661,157.4661,156.9739,157.3086,11882.0
2024-06-20 15:30:00,159.75,160.13,159.46,160.0,41790.0,157.2594,157.6334,156.9739,157.5055,41790.0
2024-06-21 09:30:00,160.3,160.3,159.27,160.05,100764.0,157.8008,157.8008,156.7868,157.5547,100764.0
2024-06-21 10:00:00,160.07,160.62,160.06,160.45,4382.0,157.5744,158.1158,157.5645,157.9484,4382.0
2024-06-21 10:30:00,160.4,160.76,160.28,160.72,10012.0,157.8992,158.2536,157.7811,158.2142,10012.0
2024-06-21 11:00:00,160.71,160.88,160.5,160.56,5756.0,158.2044,158.3717,157.9977,158.0567,5756.0
2024-06-21 11:30:00,160.54,160.83,160.54,160.76,5868.0,158.037,158.3225,158.037,158.2536,5868.0
2024-06-21 12:00:00,160.92,161.24,160.78,161.21,6218.0,158.4111,158.7261,158.2733,158.6966,6218.0
2024-06-21 12:30:00,161.16,161.39,161.13,161.34,6863.0,158.6474,158.8738,158.6178,158.8246,6863.0
2024-06-21 13:00:00,161.36,161.37,161.12,161.12,5589.0,158.8443,158.8541,158.608,158.608,5589.0
2024-06-21 13:30:00,161.18,161.2,161.0,161.04,6485.0,158.6671,158.6867,158.4899,158.5292,6485.0
2024-06-21 14:00:00,161.09,161.28,161.02,161.1,11813.0,158.5785,158.7655,158.5096,158.5883,11813.0
2024-06-21 14:30:00,161.09,161.2,161.02,161.07,10310.0,158.5785,158.6867,158.5096,158.5588,10310.0
2024-06-21 15:00:00,161.1,161.2,160.62,160.68,16525.0,158.5883,158.6867,158.1158,158.1749,16525.0
2024-06-21 15:30:00,160.61,161.44,160.61,161.44,113888.0,158.1059,158.923,158.1059,158.923,113888.0
2024-06-24 09:30:00,161.53,163.1,161.16,163.09,22491.0,159.0116,160.5571,158.6474,160.5473,22491.0
2024-06-24 10:00:00,163.22,163.49,162.87,162.87,11722.0,160.6753,160.941,160.3307,160.3307,11722.0
2024-06-24 10:30:00,162.93,163.33,162.82,163.32,8090.0,160.3898,160.7835,160.2815,160.7737,8090.0
2024-06-24 11:00:00,163.3,163.32,162.71,163.11,14128.0,160.754,160.7737,160.1732,160.567,14128.0
2024-06-24 11:30:00,163.12,163.12,162.5,162.63,5385.0,160.5768,160.5768,159.9665,160.0945,5385.0
2024-06-24 12:00:00,162.57,162.92,162.57,162.75,8727.0,160.0354,160.3799,160.0354,160.2126,8727.0
2024-06-24 12:30:00,162.7,162.76,162.4,162.53,5414.0,160.1634,160.2224,159.868,159.996,5414.0
2024-06-24 13:00:00,162.51,162.56,162.18,162.28,3879.0,159.9763,160.0255,159.6515,159.7499,3879.0
2024-06-24 13:30:00,162.23,162.39,162.23,162.23,5081.0,159.7007,159.8582,159.7007,159.7007,5081.0
2024-06-24 14:00:00,162.29,162.48,162.24,162.37,3527.0,159.7598,159.9468,159.7105,159.8385,3527.0
2024-06-24 14:30:00,162.31,162.77,162.31,162.68,7734.0,159.7794,160.2323,159.7794,160.1437,7734.0
2024-06-24 15:00:00,162.61,162.61,162.21,162.43,5137.0,160.0748,160.0748,159.681,159.8976,5137.0
2024-06-24 15:30:00,162.39,162.44,162.19,162.19,30935.0,159.8582,159.9074,159.6613,159.6613,30935.0
2024-06-25 09:30:00,161.93,162.2,161.39,161.91,12508.0,159.4054,159.6712,158.8738,159.3857,12508.0
2024-06-25 10:00:00,162.05,162.05,161.39,161.4,5991.0,159.5235,159.5235,158.8738,158.8836,5991.0
2024-06-25 10:30:00,161.5,161.59,161.27,161.59,6508.0,158.9821,159.0707,158.7557,159.0707,6508.0
2024-06-25 11:00:00,161.61,161.65,161.3,161.39,7496.0,159.0904,159.1297,158.7852,158.8738,7496.0
2024-06-25 11:30:00,161.4,161.43,161.28,161.29,4156.0,158.8836,158.9132,158.7655,158.7753,4156.0
2024-06-25 12:00:00,161.17,161.4,161.08,161.08,3778.0,158.6572,158.8836,158.5686,158.5686,3778.0
2024-06-25 12:30:00,161.08,161.08,160.78,160.85,4050.0,158.5686,158.5686,158.2733,158.3422,4050.0
2024-06-25 13:00:00,160.81,160.9,160.7,160.86,5019.0,158.3028,158.3914,158.1945,158.3521,5019.0
2024-06-25 13:30:00,160.92,160.94,160.49,160.49,4953.0,158.4111,158.4308,157.9878,157.9878,4953.0
2024-06-25 14:00:00,160.5,160.72,160.46,160.72,13505.0,157.9977,158.2142,157.9583,158.2142,13505.0
2024-06-25 14:30:00,160.66,160.66,160.42,160.5,3814.0,158.1552,158.1552,157.9189,157.9977,3814.0
2024-06-25 15:00:00,160.45,160.59,160.37,160.5,12415.0,157.9484,158.0863,157.8697,157.9977,12415.0
2024-06-25 15:30:00,160.47,160.48,159.88,160.36,42978.0,157.9681,157.978,157.3873,157.8598,42978.0
2024-06-26 09:30:00,160.18,160.48,159.71,160.15,14425.0,157.6827,157.978,157.22,157.6531,14425.0
2024-06-26 10:00:00,160.2,160.74,160.2,160.46,16202.0,157.7023,158.2339,157.7023,157.9583,16202.0
2024-06-26 10:30:00,160.52,160.54,160.09,160.37,6969.0,158.0174,158.037,157.5941,157.8697,6969.0
2024-06-26 11:00:00,160.42,160.58,160.35,160.46,16313.0,157.9189,158.0764,157.85,157.9583,16313.0
2024-06-26 11:30:00,160.44,161.12,160.38,161.11,4904.0,157.9386,158.608,157.8795,158.5982,4904.0
2024-06-26 12:00:00,161.11,161.46,161.01,161.11,10044.0,158.5982,158.9427,158.4997,158.5982,10044.0
2024-06-26 12:30:00,161.12,161.3,160.97,161.24,7043.0,158.608,158.7852,158.4603,158.7261,7043.0
2024-06-26 13:00:00,161.27,161.3,161.01,161.06,9986.0,158.7557,158.7852,158.4997,158.5489,9986.0
2024-06-26 13:30:00,161.06,161.06,160.68,160.75,11408.0,158.5489,158.5489,158.1749,158.2438,11408.0
2024-06-26 14:00:00,160.78,160.81,160.57,160.78,6784.0,158.2733,158.3028,158.0666,158.2733,6784.0
2024-06-26 14:30:00,160.77,161.02,160.7,160.99,12239.0,158.2635,158.5096,158.1945,158.48,12239.0
2024-06-26 15:00:00,160.96,161.23,160.83,161.11,21674.0,158.4505,158.7163,158.3225,158.5982,21674.0
2024-06-26 15:30:00,161.1,161.35,161.02,161.11,60344.0,158.5883,158.8344,158.5096,158.5982,60344.0
2024-06-27 09:30:00,161.17,161.38,160.6,160.95,10727.0,158.6572,158.8639,158.0961,158.4406,10727.0
2024-06-27 10:00:00,161.03,161.68,160.72,161.55,10043.0,158.5194,159.1593,158.2142,159.0313,10043.0
2024-06-27 10:30:00,161.46,161.64,161.18,161.45,11423.0,158.9427,159.1199,158.6671,158.9329,11423.0
2024-06-27 11:00:00,161.52,161.59,161.31,161.42,6947.0,159.0018,159.0707,158.795,158.9033,6947.0
2024-06-27 11:30:00,161.47,161.65,161.35,161.52,4050.0,158.9525,159.1297,158.8344,159.0018,4050.0
2024-06-27 12:00:00,161.51,161.76,161.46,161.6,5997.0,158.9919,159.238,158.9427,159.0805,5997.0
2024-06-27 12:30:00,161.62,161.64,161.44,161.44,6573.0,159.1002,159.1199,158.923,158.923,6573.0
2024-06-27 13:00:00,161.38,161.55,161.35,161.47,4321.0,158.8639,159.0313,158.8344,158.9525,4321.0
2024-06-27 13:30:00,161.38,161.45,161.32,161.44,4757.0,158.8639,158.9329,158.8049,158.923,4757.0
2024-06-27 14:00:00,161.4,161.4,161.19,161.3,8290.0,158.8836,158.8836,158.6769,158.7852,8290.0
2024-06-27 14:30:00,161.3,161.48,161.19,161.47,7895.0,158.7852,158.9624,158.6769,158.9525,7895.0
2024-06-27 15:00:00,161.51,161.67,161.38,161.59,10587.0,158.9919,159.1494,158.8639,159.0707,10587.0
2024-06-27 15:30:00,161.63,162.06,161.62,162.06,98547.0,159.11,159.5333,159.1002,159.5333,98547.0
2024-06-28 09:30:00,161.89,163.95,161.59,161.75,37066.0,159.366,161.3939,159.0707,159.2282,37066.0
2024-06-28 10:00:00,161.64,162.2,161.61,162.06,9600.0,159.1199,159.6712,159.0904,159.5333,9600.0
2024-06-28 10:30:00,162.05,162.27,161.96,162.08,10867.0,159.5235,159.7401,159.4349,159.553,10867.0
2024-06-28 11:00:00,161.94,162.03,161.66,161.95,7303.0,159.4152,159.5038,159.1396,159.4251,7303.0
2024-06-28 11:30:00,162.02,162.21,161.84,162.07,8321.0,159.494,159.681,159.3168,159.5432,8321.0
2024-06-28 12:00:00,162.07,162.37,162.03,162.35,10132.0,159.5432,159.8385,159.5038,159.8188,10132.0
2024-06-28 12:30:00,162.4,162.46,162.12,162.32,10581.0,159.868,159.9271,159.5924,159.7893,10581.0
2024-06-28 13:00:00,162.36,162.71,162.29,162.4,11569.0,159.8287,160.1732,159.7598,159.868,11569.0
2024-06-28 13:30:00,162.41,162.41,162.0,162.19,6313.0,159.8779,159.8779,159.4743,159.6613,6313.0
2024-06-28 14:00:00,162.14,162.28,161.94,162.13,13330.0,159.6121,159.7499,159.4152,159.6023,13330.0
2024-06-28 14:30:00,162.16,162.16,161.64,161.99,10907.0,159.6318,159.6318,159.1199,159.4644,10907.0
2024-06-28 15:00:00,161.88,161.88,161.63,161.72,16336.0,159.3561,159.3561,159.11,159.1986,16336.0
2024-06-28 15:30:00,161.78,163.0,161.41,162.9,124461.0,159.2577,160.4587,158.8935,160.3602,124461.0
2024-07-01 09:30:00,163.0,164.37,162.43,163.12,41307.0,160.4587,161.8073,159.8976,160.5768,41307.0
2024-07-01 10:00:00,163.29,163.41,162.11,162.41,29938.0,160.7442,160.8623,159.5826,159.8779,29938.0
2024-07-01 10:30:00,162.41,162.44,161.94,162.13,10885.0,159.8779,159.9074,159.4152,159.6023,10885.0
2024-07-01 11:00:00,162.14,162.16,161.82,161.92,9664.0,159.6121,159.6318,159.2971,159.3955,9664.0
2024-07-01 11:30:00,161.93,162.31,161.92,162.18,5985.0,159.4054,159.7794,159.3955,159.6515,5985.0
2024-07-01 12:00:00,162.15,162.25,161.9,162.06,8563.0,159.6219,159.7204,159.3758,159.5333,8563.0
2024-07-01 12:30:00,162.12,162.33,162.03,162.16,8965.0,159.5924,159.7991,159.5038,159.6318,8965.0
2024-07-01 13:00:00,162.16,162.57,162.05,162.52,6658.0,159.6318,160.0354,159.5235,159.9862,6658.0
2024-07-01 13:30:00,162.45,162.67,162.32,162.37,9060.0,159.9173,160.1338,159.7893,159.8385,9060.0
2024-07-01 14:00:00,162.38,162.51,162.09,162.24,6517.0,159.8484,159.9763,159.5629,159.7105,6517.0
2024-07-01 14:30:00,162.15,162.56,162.15,162.56,11673.0,159.6219,160.0255,159.6219,160.0255,11673.0
2024-07-01 15:00:00,162.57,162.6,161.66,161.77,12033.0,160.0354,160.0649,159.1396,159.2479,12033.0
2024-07-01 15:30:00,161.7,161.77,161.07,161.1,70615.0,159.179,159.2479,158.5588,158.5883,70615.0
2024-07-02 09:30:00,160.73,161.57,160.29,161.05,19792.0,158.2241,159.051,157.7909,158.5391,19792.0
2024-07-02 10:00:00,161.14,161.91,160.99,161.39,14994.0,158.6277,159.3857,158.48,158.8738,14994.0
2024-07-02 10:30:00,161.38,161.83,161.07,161.08,19242.0,158.8639,159.3069,158.5588,158.5686,19242.0
2024-07-02 11:00:00,161.15,161.17,160.6,160.77,12171.0,158.6375,158.6572,158.0961,158.2635,12171.0
2024-07-02 11:30:00,160.71,160.77,160.44,160.63,9473.0,158.2044,158.2635,157.9386,158.1256,9473.0
2024-07-02 12:00:00,160.54,161.0,160.5,160.77,11876.0,158.037,158.4899,157.9977,158.2635,11876.0
2024-07-02 12:30:00,160.81,161.18,160.81,160.99,8614.0,158.3028,158.6671,158.3028,158.48,8614.0
2024-07-02 13:00:00,160.98,161.07,160.88,161.04,16080.0,158.4702,158.5588,158.3717,158.5292,16080.0
2024-07-02 13:30:00,160.9,161.39,160.9,161.28,8664.0,158.3914,158.8738,158.3914,158.7655,8664.0
2024-07-02 14:00:00,161.23,161.6,161.22,161.5,7540.0,158.7163,159.0805,158.7064,158.9821,7540.0
2024-07-02 14:30:00,161.54,161.82,161.39,161.76,16339.0,159.0214,159.2971,158.8738,159.238,16339.0
2024-07-02 15:00:00,161.79,161.85,161.63,161.65,16261.0,159.2676,159.3266,159.11,159.1297,16261.0
2024-07-02 15:30:00,161.63,161.83,161.33,161.48,53521.0,159.11,159.3069,158.8147,158.9624,53521.0
2024-07-03 09:30:00,160.97,161.29,160.07,160.07,23104.0,158.4603,158.7753,157.5744,157.5744,23104.0
2024-07-03 10:00:00,159.92,160.17,158.9,159.94,40567.0,157.4267,157.6728,156.4226,157.4464,40567.0
2024-07-03 10:30:00,159.93,160.39,159.71,160.12,26175.0,157.4366,157.8894,157.22,157.6236,26175.0
2024-07-03 11:00:00,160.08,160.33,159.86,160.05,18733.0,157.5842,157.8303,157.3676,157.5547,18733.0
2024-07-03 11:30:00,160.01,160.58,159.99,160.5,16764.0,157.5153,158.0764,157.4956,157.9977,16764.0
2024-07-03 12:00:00,160.58,161.29,160.55,161.29,13683.0,158.0764,158.7753,158.0469,158.7753,13683.0
2024-07-03 12:30:00,161.2,161.42,161.08,161.14,43586.0,158.6867,158.9033,158.5686,158.6277,43586.0
2024-07-05 09:30:00,161.51,161.51,160.5,161.02,26475.0,158.9919,158.9919,157.9977,158.5096,26475.0
2024-07-05 10:00:00,161.02,161.02,160.09,160.47,25750.0,158.5096,158.5096,157.5941,157.9681,25750.0
2024-07-05 10:30:00,160.47,160.97,160.38,160.89,18549.0,157.9681,158.4603,157.8795,158.3816,18549.0
2024-07-05 11:00:00,160.9,161.32,160.52,160.65,17035.0,158.3914,158.8049,158.0174,158.1453,17035.0
2024-07-05 11:30:00,160.65,161.1,160.65,161.0,17285.0,158.1453,158.5883,158.1453,158.4899,17285.0
2024-07-05 12:00:00,160.92,161.37,160.8,161.23,10762.0,158.4111,158.8541,158.293,158.7163,10762.0
2024-07-05 12:30:00,161.22,161.45,161.22,161.36,10062.0,158.7064,158.9329,158.7064,158.8443,10062.0
2024-07-05 13:00:00,161.34,161.59,161.33,161.49,9941.0,158.8246,159.0707,158.8147,158.9722,9941.0
2024-07-05 13:30:00,161.52,161.73,161.43,161.43,8204.0,159.0018,159.2085,158.9132,158.9132,8204.0
2024-07-05 14:00:00,161.58,161.74,161.43,161.65,10468.0,159.0608,159.2183,158.9132,159.1297,10468.0
2024-07-05 14:30:00,161.65,161.98,161.64,161.98,10609.0,159.1297,159.4546,159.1199,159.4546,10609.0
2024-07-05 15:00:00,161.97,162.21,161.86,161.94,12031.0,159.4447,159.681,159.3365,159.4152,12031.0
2024-07-05 15:30:00,161.87,162.03,161.63,162.0,43857.0,159.3463,159.5038,159.11,159.4743,43857.0
2024-07-08 09:30:00,162.64,163.34,161.41,161.41,20660.0,160.1043,160.7934,158.8935,158.8935,20660.0
2024-07-08 10:00:00,161.47,161.77,161.02,161.16,8353.0,158.9525,159.2479,158.5096,158.6474,8353.0
2024-07-08 10:30:00,161.13,161.82,161.01,161.79,8081.0,158.6178,159.2971,158.4997,159.2676,8081.0
2024-07-08 11:00:00,161.78,161.84,161.34,161.75,10952.0,159.2577,159.3168,158.8246,159.2282,10952.0
2024-07-08 11:30:00,161.68,162.13,161.68,161.81,25815.0,159.1593,159.6023,159.1593,159.2872,25815.0
2024-07-08 12:00:00,161.81,161.95,161.64,161.72,10391.0,159.2872,159.4251,159.1199,159.1986,10391.0
2024-07-08 12:30:00,161.58,161.58,160.94,161.37,8209.0,159.0608,159.0608,158.4308,158.8541,8209.0
2024-07-08 13:00:00,161.34,161.52,161.34,161.34,3803.0,158.8246,159.0018,158.8246,158.8246,3803.0
2024-07-08 13:30:00,161.34,161.83,161.24,161.83,10834.0,158.8246,159.3069,158.7261,159.3069,10834.0
2024-07-08 14:00:00,161.77,161.8,161.48,161.56,12557.0,159.2479,159.2774,158.9624,159.0411,12557.0
2024-07-08 14:30:00,161.6,161.64,161.4,161.56,9049.0,159.0805,159.1199,158.8836,159.0411,9049.0
2024-07-08 15:00:00,161.56,161.59,161.19,161.38,12185.0,159.0411,159.0707,158.6769,158.8639,12185.0
2024-07-08 15:30:00,161.39,161.68,161.12,161.68,72094.0,158.8738,159.1593,158.608,159.1593,72094.0
2024-07-09 09:30:00,161.54,162.7,161.02,162.04,29149.0,159.0214,160.1634,158.5096,159.5137,29149.0
2024-07-09 10:00:00,162.14,162.14,161.57,162.11,14319.0,159.6121,159.6121,159.051,159.5826,14319.0
2024-07-09 10:30:00,162.11,162.47,162.0,162.4,15540.0,159.5826,159.9369,159.4743,159.868,15540.0
2024-07-09 11:00:00,162.21,162.31,161.93,161.96,5405.0,159.681,159.7794,159.4054,159.4349,5405.0
2024-07-09 11:30:00,161.96,161.96,161.77,161.79,3382.0,159.4349,159.4349,159.2479,159.2676,3382.0
2024-07-09 12:00:00,161.78,162.12,161.77,162.09,7757.0,159.2577,159.5924,159.2479,159.5629,7757.0
2024-07-09 12:30:00,162.14,162.38,161.99,162.36,4746.0,159.6121,159.8484,159.4644,159.8287,4746.0
2024-07-09 13:00:00,162.38,162.7,162.37,162.5,4223.0,159.8484,160.1634,159.8385,159.9665,4223.0
2024-07-09 13:30:00,162.43,162.45,162.06,162.06,4735.0,159.8976,159.9173,159.5333,159.5333,4735.0
2024-07-09 14:00:00,161.98,162.16,161.92,162.05,6672.0,159.4546,159.6318,159.3955,159.5235,6672.0
2024-07-09 14:30:00,162.11,162.72,162.11,162.72,15585.0,159.5826,160.1831,159.5826,160.1831,15585.0
2024-07-09 15:00:00,162.66,162.85,162.33,162.39,23328.0,160.124,160.311,159.7991,159.8582,23328.0
2024-07-09 15:30:00,162.38,162.44,161.26,161.48,64860.0,159.8484,159.9074,158.7458,158.9624,64860.0
2024-07-10 09:30:00,162.8,162.8,161.62,161.67,21855.0,160.2618,160.2618,159.1002,159.1494,21855.0
2024-07-10 10:00:00,161.56,162.41,161.51,162.15,16345.0,159.0411,159.8779,158.9919,159.6219,16345.0
2024-07-10 10:30:00,162.19,162.63,162.11,162.5,7231.0,159.6613,160.0945,159.5826,159.9665,7231.0
2024-07-10 11:00:00,162.43,163.34,162.38,163.34,36050.0,159.8976,160.7934,159.8484,160.7934,36050.0
2024-07-10 11:30:00,163.4,163.48,163.1,163.31,19106.0,160.8524,160.9312,160.5571,160.7639,19106.0
2024-07-10 12:00:00,163.36,163.47,162.99,163.14,9042.0,160.8131,160.9214,160.4488,160.5965,9042.0
2024-07-10 12:30:00,163.05,163.39,163.02,163.21,5085.0,160.5079,160.8426,160.4784,160.6654,5085.0
2024-07-10 13:00:00,163.22,163.45,163.18,163.34,9050.0,160.6753,160.9017,160.6359,160.7934,9050.0
2024-07-10 13:30:00,163.31,163.31,163.02,163.2,17617.0,160.7639,160.7639,160.4784,160.6556,17617.0
2024-07-10 14:00:00,163.13,163.35,163.0,163.2,19074.0,160.5867,160.8032,160.4587,160.6556,19074.0
2024-07-10 14:30:00,163.17,163.27,163.0,163.01,14147.0,160.626,160.7245,160.4587,160.4685,14147.0
2024-07-10 15:00:00,163.0,163.15,162.79,163.15,19963.0,160.4587,160.6063,160.252,160.6063,19963.0
2024-07-10 15:30:00,163.11,163.51,162.95,163.45,45670.0,160.567,160.9607,160.4095,160.9017,45670.0
2024-07-11 09:30:00,163.8,164.91,163.8,164.25,17973.0,161.2462,162.3389,161.2462,161.6892,17973.0
2024-07-11 10:00:00,164.43,164.84,163.96,164.83,10334.0,161.8664,162.27,161.4037,162.2602,10334.0
2024-07-11 10:30:00,164.83,165.22,164.76,165.01,17868.0,162.2602,162.6441,162.1912,162.4373,17868.0
2024-07-11 11:00:00,165.06,165.42,164.96,165.4,12563.0,162.4866,162.841,162.3881,162.8213,12563.0
2024-07-11 11:30:00,165.31,165.75,165.3,165.74,9080.0,162.7327,163.1658,162.7228,163.156,9080.0
2024-07-11 12:00:00,165.76,165.79,165.49,165.66,14578.0,163.1757,163.2052,162.9099,163.0772,14578.0
2024-07-11 12:30:00,165.67,165.85,165.56,165.62,9626.0,163.0871,163.2643,162.9788,163.0378,9626.0
2024-07-11 13:00:00,165.68,165.91,165.43,165.91,11485.0,163.0969,163.3233,162.8508,163.3233,11485.0
2024-07-11 13:30:00,165.95,166.04,165.61,165.84,20727.0,163.3627,163.4513,163.028,163.2544,20727.0
2024-07-11 14:00:00,165.77,166.3,165.76,166.2,15889.0,163.1855,163.7072,163.1757,163.6088,15889.0
2024-07-11 14:30:00,166.2,166.83,166.2,166.61,31151.0,163.6088,164.229,163.6088,164.0124,31151.0
2024-07-11 15:00:00,166.61,166.77,166.43,166.66,21349.0,164.0124,164.1699,163.8352,164.0616,21349.0
2024-07-11 15:30:00,166.64,167.2,166.6,166.77,98490.0,164.0419,164.5932,164.0026,164.1699,98490.0
2024-07-12 09:30:00,167.5,168.65,167.5,168.58,16950.0,164.8885,166.0206,164.8885,165.9517,16950.0
2024-07-12 10:00:00,168.68,169.84,168.28,169.55,17185.0,166.0501,167.192,165.6564,166.9066,17185.0
2024-07-12 10:30:00,169.42,170.14,169.27,170.14,17284.0,166.7786,167.4874,166.6309,167.4874,17284.0
2024-07-12 11:00:00,170.07,170.48,169.92,170.39,15991.0,167.4185,167.8221,167.2708,167.7335,15991.0
2024-07-12 11:30:00,170.5,170.67,170.41,170.59,13692.0,167.8418,168.0091,167.7532,167.9304,13692.0
2024-07-12 12:00:00,170.58,170.64,170.38,170.5,9720.0,167.9205,167.9796,167.7236,167.8418,9720.0
2024-07-12 12:30:00,170.5,170.54,170.11,170.31,19112.0,167.8418,167.8811,167.4578,167.6547,19112.0
2024-07-12 13:00:00,170.32,170.55,170.3,170.38,14776.0,167.6646,167.891,167.6449,167.7236,14776.0
2024-07-12 13:30:00,170.37,170.43,170.12,170.39,8639.0,167.7138,167.7728,167.4677,167.7335,8639.0
2024-07-12 14:00:00,170.4,170.4,169.64,169.64,21487.0,167.7433,167.7433,166.9952,166.9952,21487.0
2024-07-12 14:30:00,169.7,169.8,169.53,169.78,29077.0,167.0542,167.1527,166.8869,167.133,29077.0
2024-07-12 15:00:00,169.79,170.14,169.66,169.91,14110.0,167.1428,167.4874,167.0149,167.261,14110.0
2024-07-12 15:30:00,169.84,169.86,168.68,168.83,87953.0,167.192,167.2117,166.0501,166.1978,87953.0
2024-07-15 09:30:00,169.06,170.6,168.3,169.61,25283.0,166.4242,167.9402,165.6761,166.9656,25283.0
2024-07-15 10:00:00,169.51,169.99,169.38,169.99,11069.0,166.8672,167.3397,166.7392,167.3397,11069.0
2024-07-15 10:30:00,170.16,170.61,170.0,170.43,10082.0,167.5071,167.95,167.3495,167.7728,10082.0
2024-07-15 11:00:00,170.38,170.85,170.29,170.5,15049.0,167.7236,168.1863,167.635,167.8418,15049.0
2024-07-15 11:30:00,170.42,170.82,170.33,170.81,21057.0,167.763,168.1568,167.6744,168.1469,21057.0
2024-07-15 12:00:00,170.7,170.82,170.31,170.34,11833.0,168.0386,168.1568,167.6547,167.6842,11833.0
2024-07-15 12:30:00,170.33,170.36,170.0,170.03,14829.0,167.6744,167.7039,167.3495,167.3791,14829.0
2024-07-15 13:00:00,170.0,170.21,169.95,170.1,10094.0,167.3495,167.5563,167.3003,167.448,10094.0
2024-07-15 13:30:00,170.13,170.28,169.98,170.16,7826.0,167.4775,167.6252,167.3299,167.5071,7826.0
2024-07-15 14:00:00,170.15,170.29,170.1,170.26,9206.0,167.4972,167.635,167.448,167.6055,9206.0
2024-07-15 14:30:00,170.28,170.41,170.2,170.37,6748.0,167.6252,167.7532,167.5464,167.7138,6748.0
2024-07-15 15:00:00,170.36,170.37,170.04,170.14,8137.0,167.7039,167.7138,167.3889,167.4874,8137.0
2024-07-15 15:30:00,170.13,170.22,169.49,170.16,77761.0,167.4775,167.5661,166.8475,167.5071,77761.0
2024-07-16 09:30:00,171.0,172.75,170.46,172.6,30458.0,168.334,170.0567,167.8024,169.909,30458.0
2024-07-16 10:00:00,172.47,172.69,171.92,172.33,14375.0,169.781,169.9976,169.2396,169.6432,14375.0
2024-07-16 10:30:00,172.37,173.56,172.32,173.36,28633.0,169.6826,170.854,169.6334,170.6572,28633.0
2024-07-16 11:00:00,173.36,173.83,173.26,173.49,34023.0,170.6572,171.1198,170.5587,170.7851,34023.0
2024-07-16 11:30:00,173.57,173.57,173.11,173.22,14195.0,170.8639,170.8639,170.4111,170.5193,14195.0
2024-07-16 12:00:00,173.21,173.34,172.95,173.13,7547.0,170.5095,170.6375,170.2536,170.4308,7547.0
2024-07-16 12:30:00,173.13,173.33,172.96,173.04,18491.0,170.4308,170.6276,170.2634,170.3422,18491.0
2024-07-16 13:00:00,173.0,173.23,172.71,172.79,13397.0,170.3028,170.5292,170.0173,170.0961,13397.0
2024-07-16 13:30:00,172.83,173.21,172.82,173.18,10587.0,170.1354,170.5095,170.1256,170.48,10587.0
2024-07-16 14:00:00,173.03,173.07,172.89,173.03,12328.0,170.3323,170.3717,170.1945,170.3323,12328.0
2024-07-16 14:30:00,173.08,173.23,173.0,173.09,20646.0,170.3815,170.5292,170.3028,170.3914,20646.0
2024-07-16 15:00:00,173.05,173.44,172.99,173.32,20077.0,170.352,170.7359,170.2929,170.6178,20077.0
2024-07-16 15:30:00,173.3,173.95,173.24,173.71,66845.0,170.5981,171.238,170.539,171.0017,66845.0
2024-07-17 09:30:00,173.74,174.12,172.58,173.85,32508.0,171.0312,171.4053,169.8893,171.1395,32508.0
2024-07-17 10:00:00,173.83,174.51,173.41,174.17,24445.0,171.1198,171.7892,170.7064,171.4545,24445.0
2024-07-17 10:30:00,174.19,174.38,173.76,173.91,19652.0,171.4742,171.6613,171.0509,171.1986,19652.0
2024-07-17 11:00:00,173.87,173.93,172.99,173.4,13447.0,171.1592,171.2183,170.2929,170.6965,13447.0
2024-07-17 11:30:00,173.38,173.62,173.07,173.36,12998.0,170.6769,170.9131,170.3717,170.6572,12998.0
2024-07-17 12:00:00,173.41,173.41,172.72,172.91,20840.0,170.7064,170.7064,170.0271,170.2142,20840.0
2024-07-17 12:30:00,172.88,173.28,172.79,173.22,17297.0,170.1846,170.5784,170.0961,170.5193,17297.0
2024-07-17 13:00:00,173.22,173.28,172.88,173.0,13425.0,170.5193,170.5784,170.1846,170.3028,13425.0
2024-07-17 13:30:00,173.0,173.15,172.84,172.9,12259.0,170.3028,170.4504,170.1453,170.2043,12259.0
2024-07-17 14:00:00,172.97,173.18,172.87,172.96,9931.0,170.2732,170.48,170.1748,170.2634,9931.0
2024-07-17 14:30:00,173.01,173.08,172.8,172.94,11449.0,170.3126,170.3815,170.1059,170.2437,11449.0
2024-07-17 15:00:00,172.95,173.23,172.81,173.02,15425.0,170.2536,170.5292,170.1157,170.3225,15425.0
2024-07-17 15:30:00,173.06,173.27,172.89,173.0,56116.0,170.3618,170.5686,170.1945,170.3028,56116.0
2024-07-18 09:30:00,172.5,174.07,172.5,174.07,42707.0,169.8106,171.3561,169.8106,171.3561,42707.0
2024-07-18 10:00:00,174.28,175.01,173.84,174.95,25958.0,171.5628,172.2814,171.1297,172.2224,25958.0
2024-07-18 10:30:00,174.78,174.85,173.69,173.75,23207.0,172.055,172.1239,170.982,171.0411,23207.0
2024-07-18 11:00:00,173.83,173.89,172.57,172.65,30154.0,171.1198,171.1789,169.8795,169.9582,30154.0
2024-07-18 11:30:00,172.58,172.67,172.07,172.39,45284.0,169.8893,169.9779,169.3873,169.7023,45284.0
2024-07-18 12:00:00,172.28,172.33,171.87,172.04,17759.0,169.594,169.6432,169.1904,169.3577,17759.0
2024-07-18 12:30:00,171.97,172.37,171.88,172.37,8175.0,169.2888,169.6826,169.2002,169.6826,8175.0
2024-07-18 13:00:00,172.37,172.49,172.22,172.24,9315.0,169.6826,169.8007,169.5349,169.5546,9315.0
2024-07-18 13:30:00,172.26,172.52,172.23,172.31,17212.0,169.5743,169.8303,169.5448,169.6235,17212.0
2024-07-18 14:00:00,172.31,172.43,171.88,171.95,12481.0,169.6235,169.7417,169.2002,169.2691,12481.0
2024-07-18 14:30:00,171.99,172.14,171.13,171.13,25248.0,169.3085,169.4562,168.4619,168.4619,25248.0
2024-07-18 15:00:00,171.25,171.37,170.18,170.47,38089.0,168.5801,168.6982,167.5267,167.8122,38089.0
2024-07-18 15:30:00,170.42,171.6,170.36,171.08,98629.0,167.763,168.9246,167.7039,168.4127,98629.0
2024-07-19 09:30:00,171.08,171.78,170.14,170.69,54257.0,168.4127,169.1018,167.4874,168.0288,54257.0
2024-07-19 10:00:00,170.69,170.69,170.15,170.2,5926.0,168.0288,168.0288,167.4972,167.5464,5926.0
2024-07-19 10:30:00,170.16,170.16,169.72,169.9,11572.0,167.5071,167.5071,167.0739,167.2511,11572.0
2024-07-19 11:00:00,169.85,170.01,169.2,169.28,9557.0,167.2019,167.3594,166.562,166.6408,9557.0
2024-07-19 11:30:00,169.27,169.63,169.22,169.56,5153.0,166.6309,166.9853,166.5817,166.9164,5153.0
2024-07-19 12:00:00,169.8,170.31,169.52,170.19,159060.0,167.1527,167.6547,166.877,167.5366,159060.0
2024-07-19 12:30:00,170.11,170.63,170.07,170.11,40700.0,167.4578,167.9697,167.4185,167.4578,40700.0
2024-07-19 13:00:00,169.96,169.99,169.75,169.75,6188.0,167.3102,167.3397,167.1034,167.1034,6188.0
2024-07-19 13:30:00,169.67,170.14,169.6,170.14,5102.0,167.0247,167.4874,166.9558,167.4874,5102.0
2024-07-19 14:00:00,170.15,170.17,169.95,170.0,6942.0,167.4972,167.5169,167.3003,167.3495,6942.0
2024-07-19 14:30:00,170.0,170.26,169.84,170.17,6467.0,167.3495,167.6055,167.192,167.5169,6467.0
2024-07-19 15:00:00,170.2,170.63,170.2,170.35,7527.0,167.5464,167.9697,167.5464,167.6941,7527.0
2024-07-19 15:30:00,170.36,170.57,169.83,170.1,40758.0,167.7039,167.9107,167.1822,167.448,40758.0
2024-07-22 09:30:00,170.38,172.31,170.37,171.59,21115.0,167.7236,169.6235,167.7138,168.9148,21115.0
2024-07-22 10:00:00,171.61,172.33,171.12,172.27,8403.0,168.9344,169.6432,168.4521,169.5842,8403.0
2024-07-22 10:30:00,172.27,172.61,171.91,172.13,20574.0,169.5842,169.9189,169.2298,169.4463,20574.0
2024-07-22 11:00:00,172.12,172.53,172.06,172.43,10557.0,169.4365,169.8401,169.3774,169.7417,10557.0
2024-07-22 11:30:00,172.22,172.52,172.16,172.34,10661.0,169.5349,169.8303,169.4759,169.6531,10661.0
2024-07-22 12:00:00,172.33,172.33,171.58,171.74,18309.0,169.6432,169.6432,168.9049,169.0624,18309.0
2024-07-22 12:30:00,171.6,172.23,171.38,172.23,11518.0,168.9246,169.5448,168.708,169.5448,11518.0
2024-07-22 13:00:00,172.48,172.64,172.38,172.44,5398.0,169.7909,169.9484,169.6924,169.7515,5398.0
2024-07-22 13:30:00,172.63,172.68,172.24,172.6,6368.0,169.9385,169.9878,169.5546,169.909,6368.0
2024-07-22 14:00:00,172.56,172.56,172.2,172.24,4610.0,169.8696,169.8696,169.5153,169.5546,4610.0
2024-07-22 14:30:00,172.23,172.39,172.04,172.31,10584.0,169.5448,169.7023,169.3577,169.6235,10584.0
2024-07-22 15:00:00,172.28,172.53,172.11,172.39,16360.0,169.594,169.8401,169.4267,169.7023,16360.0
2024-07-22 15:30:00,172.38,172.81,172.29,172.72,83339.0,169.6924,170.1157,169.6038,170.0271,83339.0
2024-07-23 09:30:00,172.76,172.98,171.84,171.86,16551.0,170.0665,170.2831,169.1609,169.1806,16551.0
2024-07-23 10:00:00,171.8,172.85,171.79,172.39,15076.0,169.1215,170.1551,169.1116,169.7023,15076.0
2024-07-23 10:30:00,172.46,172.46,171.92,172.24,12703.0,169.7712,169.7712,169.2396,169.5546,12703.0
2024-07-23 11:00:00,172.22,172.52,172.15,172.38,10175.0,169.5349,169.8303,169.466,169.6924,10175.0
2024-07-23 11:30:00,172.33,172.89,172.32,172.84,6150.0,169.6432,170.1945,169.6334,170.1453,6150.0
2024-07-23 12:00:00,172.84,172.87,172.21,172.25,5682.0,170.1453,170.1748,169.5251,169.5645,5682.0
2024-07-23 12:30:00,172.23,172.31,172.1,172.15,4041.0,169.5448,169.6235,169.4168,169.466,4041.0
2024-07-23 13:00:00,172.14,172.24,172.04,172.22,8321.0,169.4562,169.5546,169.3577,169.5349,8321.0
2024-07-23 13:30:00,172.2,172.36,171.93,172.35,4267.0,169.5153,169.6728,169.2495,169.6629,4267.0
2024-07-23 14:00:00,172.34,172.58,172.34,172.44,3804.0,169.6531,169.8893,169.6531,169.7515,3804.0
2024-07-23 14:30:00,172.46,172.57,172.38,172.47,4714.0,169.7712,169.8795,169.6924,169.781,4714.0
2024-07-23 15:00:00,172.46,172.71,172.37,172.48,7007.0,169.7712,170.0173,169.6826,169.7909,7007.0
2024-07-23 15:30:00,172.44,172.44,171.93,172.12,30038.0,169.7515,169.7515,169.2495,169.4365,30038.0
2024-07-24 09:30:00,172.6,173.35,171.58,172.05,28124.0,169.909,170.6473,168.9049,169.3676,28124.0
2024-07-24 10:00:00,172.09,172.53,171.69,171.93,11541.0,169.407,169.8401,169.0132,169.2495,11541.0
2024-07-24 10:30:00,171.95,173.59,171.95,172.91,32383.0,169.2691,170.8836,169.2691,170.2142,32383.0
2024-07-24 11:00:00,172.85,173.26,172.84,173.15,17328.0,170.1551,170.5587,170.1453,170.4504,17328.0
2024-07-24 11:30:00,173.13,173.76,173.12,173.65,12047.0,170.4308,171.0509,170.4209,170.9426,12047.0
2024-07-24 12:00:00,173.67,174.45,173.67,174.12,15467.0,170.9623,171.7302,170.9623,171.4053,15467.0
2024-07-24 12:30:00,174.14,174.37,173.73,173.94,17689.0,171.425,171.6514,171.0214,171.2281,17689.0
2024-07-24 13:00:00,173.95,174.02,173.5,173.62,16720.0,171.238,171.3069,170.795,170.9131,16720.0
2024-07-24 13:30:00,173.64,173.93,173.52,173.81,16927.0,170.9328,171.2183,170.8147,171.1001,16927.0
2024-07-24 14:00:00,173.77,174.24,173.77,173.95,21287.0,171.0608,171.5234,171.0608,171.238,21287.0
2024-07-24 14:30:00,173.98,173.99,173.63,173.86,32805.0,171.2675,171.2773,170.923,171.1494,32805.0
2024-07-24 15:00:00,173.86,173.91,173.56,173.57,30396.0,171.1494,171.1986,170.854,170.8639,30396.0
2024-07-24 15:30:00,173.68,173.83,172.61,172.85,75002.0,170.9722,171.1198,169.9189,170.1551,75002.0
2024-07-25 09:30:00,172.91,173.81,172.6,173.47,11384.0,170.2142,171.1001,169.909,170.7654,11384.0
2024-07-25 10:00:00,173.48,173.79,171.75,172.58,15527.0,170.7753,171.0805,169.0723,169.8893,15527.0
2024-07-25 10:30:00,172.64,173.16,172.32,172.94,14717.0,169.9484,170.4603,169.6334,170.2437,14717.0
2024-07-25 11:00:00,173.05,173.83,172.96,173.56,10828.0,170.352,171.1198,170.2634,170.854,10828.0
2024-07-25 11:30:00,173.56,173.97,173.29,173.65,12728.0,170.854,171.2577,170.5883,170.9426,12728.0
2024-07-25 12:00:00,173.77,174.38,173.61,174.38,9099.0,171.0608,171.6613,170.9033,171.6613,9099.0
2024-07-25 12:30:00,174.34,174.49,174.06,174.34,11679.0,171.6219,171.7695,171.3463,171.6219,11679.0
2024-07-25 13:00:00,174.42,175.24,174.38,174.38,20680.0,171.7006,172.5079,171.6613,171.6613,20680.0
2024-07-25 13:30:00,174.4,174.58,174.18,174.38,5357.0,171.681,171.8581,171.4644,171.6613,5357.0
2024-07-25 14:00:00,174.37,174.42,173.83,173.88,9743.0,171.6514,171.7006,171.1198,171.1691,9743.0
2024-07-25 14:30:00,173.88,174.14,173.28,173.34,8878.0,171.1691,171.425,170.5784,170.6375,8878.0
2024-07-25 15:00:00,173.41,173.89,173.26,173.88,12192.0,170.7064,171.1789,170.5587,171.1691,12192.0
2024-07-25 15:30:00,173.84,173.84,173.17,173.4,76998.0,171.1297,171.1297,170.4701,170.6965,76998.0
2024-07-26 09:30:00,174.54,175.8,173.79,175.36,21607.0,171.8188,173.0591,171.0805,172.626,21607.0
2024-07-26 10:00:00,175.11,176.28,175.07,176.27,14298.0,172.3799,173.5316,172.3405,173.5218,14298.0
2024-07-26 10:30:00,176.14,176.62,175.85,176.16,27654.0,173.3938,173.8663,173.1083,173.4135,27654.0
2024-07-26 11:00:00,176.06,176.51,176.04,176.27,31085.0,173.3151,173.7581,173.2954,173.5218,31085.0
2024-07-26 11:30:00,176.15,177.18,176.12,177.18,14261.0,173.4037,174.4176,173.3741,174.4176,14261.0
2024-07-26 12:00:00,177.16,177.68,176.92,177.37,13683.0,174.3979,174.9098,174.1617,174.6046,13683.0
2024-07-26 12:30:00,177.47,178.51,177.34,178.38,55750.0,174.7031,175.7269,174.5751,175.5989,55750.0
2024-07-26 13:00:00,178.37,178.43,177.69,177.76,16614.0,175.5891,175.6481,174.9197,174.9886,16614.0
2024-07-26 13:30:00,177.66,177.66,176.97,177.12,14190.0,174.8901,174.8901,174.2109,174.3585,14190.0
2024-07-26 14:00:00,177.12,177.23,176.79,176.91,11205.0,174.3585,174.4668,174.0337,174.1518,11205.0
2024-07-26 14:30:00,176.89,176.98,176.53,176.53,11091.0,174.1321,174.2207,173.7777,173.7777,11091.0
2024-07-26 15:00:00,176.52,177.06,176.52,177.04,14131.0,173.7679,174.2995,173.7679,174.2798,14131.0
2024-07-26 15:30:00,176.97,178.25,176.63,177.86,222608.0,174.2109,175.4709,173.8762,175.087,222608.0
2024-07-29 09:30:00,177.94,178.0,176.63,177.77,24741.0,175.1658,175.2248,173.8762,174.9984,24741.0
2024-07-29 10:00:00,177.64,178.16,177.28,177.52,12951.0,174.8704,175.3823,174.516,174.7523,12951.0
2024-07-29 10:30:00,177.41,177.51,176.71,177.1,19183.0,174.644,174.7425,173.9549,174.3389,19183.0
2024-07-29 11:00:00,176.92,177.3,176.83,177.16,11354.0,174.1617,174.5357,174.0731,174.3979,11354.0
2024-07-29 11:30:00,177.0,177.46,176.57,177.26,10834.0,174.2404,174.6932,173.8171,174.4964,10834.0
2024-07-29 12:00:00,177.29,177.55,177.18,177.23,11094.0,174.5259,174.7818,174.4176,174.4668,11094.0
2024-07-29 12:30:00,177.16,177.6,177.16,177.42,9134.0,174.3979,174.8311,174.3979,174.6539,9134.0
2024-07-29 13:00:00,177.34,177.79,177.28,177.38,17828.0,174.5751,175.0181,174.516,174.6145,17828.0
2024-07-29 13:30:00,177.38,177.38,177.01,177.18,8558.0,174.6145,174.6145,174.2503,174.4176,8558.0
2024-07-29 14:00:00,177.17,177.17,176.9,176.99,12362.0,174.4078,174.4078,174.142,174.2306,12362.0
2024-07-29 14:30:00,177.02,177.02,176.63,176.95,13663.0,174.2601,174.2601,173.8762,174.1912,13663.0
2024-07-29 15:00:00,176.9,177.04,176.55,176.6,13439.0,174.142,174.2798,173.7974,173.8467,13439.0
2024-07-29 15:30:00,176.67,176.85,176.37,176.56,59305.0,173.9156,174.0928,173.6202,173.8073,59305.0
2024-07-30 09:30:00,178.43,179.65,177.98,179.45,56229.0,175.6481,176.8491,175.2051,176.6522,56229.0
2024-07-30 10:00:00,179.53,179.76,177.59,178.2,27533.0,176.731,176.9574,174.8212,175.4217,27533.0
2024-07-30 10:30:00,178.2,178.67,177.73,178.06,22515.0,175.4217,175.8844,174.959,175.2839,22515.0
2024-07-30 11:00:00,177.99,178.18,177.29,177.94,32727.0,175.215,175.402,174.5259,175.1658,32727.0
2024-07-30 11:30:00,177.76,177.91,177.18,177.45,20975.0,174.9886,175.1362,174.4176,174.6834,20975.0
2024-07-30 12:00:00,177.46,178.39,177.46,178.04,31082.0,174.6932,175.6087,174.6932,175.2642,31082.0
2024-07-30 12:30:00,178.14,178.43,177.82,177.83,27023.0,175.3626,175.6481,175.0476,175.0575,27023.0
2024-07-30 13:00:00,177.9,178.13,177.64,177.85,18592.0,175.1264,175.3528,174.8704,175.0772,18592.0
2024-07-30 13:30:00,177.9,178.28,177.77,178.25,18463.0,175.1264,175.5005,174.9984,175.4709,18463.0
2024-07-30 14:00:00,178.2,178.49,178.09,178.44,23454.0,175.4217,175.7072,175.3134,175.658,23454.0
2024-07-30 14:30:00,178.49,178.73,178.24,178.47,29785.0,175.7072,175.9434,175.4611,175.6875,29785.0
2024-07-30 15:00:00,178.52,178.9,178.36,178.79,34843.0,175.7367,176.1108,175.5792,176.0025,34843.0
2024-07-30 15:30:00,178.85,179.61,178.51,179.41,184374.0,176.0616,176.8097,175.7269,176.6128,184374.0
2024-07-31 09:30:00,175.45,177.19,169.59,172.74,180380.0,172.7146,174.4275,166.9459,170.0468,180380.0
2024-07-31 10:00:00,172.8,172.81,170.28,170.84,76448.0,170.1059,170.1157,167.6252,168.1765,76448.0
2024-07-31 10:30:00,170.84,172.77,170.83,172.25,91137.0,168.1765,170.0764,168.1666,169.5645,91137.0
2024-07-31 11:00:00,172.28,173.57,171.87,173.13,90142.0,169.594,170.8639,169.1904,170.4308,90142.0
2024-07-31 11:30:00,173.08,173.15,171.24,171.62,41461.0,170.3815,170.4504,168.5702,168.9443,41461.0
2024-07-31 12:00:00,171.74,172.05,170.7,171.39,47269.0,169.0624,169.3676,168.0386,168.7179,47269.0
2024-07-31 12:30:00,171.48,171.84,170.83,170.97,39033.0,168.8065,169.1609,168.1666,168.3044,39033.0
2024-07-31 13:00:00,170.86,171.68,170.86,171.63,55948.0,168.1961,169.0034,168.1961,168.9541,55948.0
2024-07-31 13:30:00,171.5,173.22,171.28,172.99,104838.0,168.8262,170.5193,168.6096,170.2929,104838.0
2024-07-31 14:00:00,172.87,173.21,172.45,172.48,77182.0,170.1748,170.5095,169.7614,169.7909,77182.0
2024-07-31 14:30:00,172.53,173.56,172.41,173.38,115212.0,169.8401,170.854,169.722,170.6769,115212.0
2024-07-31 15:00:00,173.4,174.04,171.73,171.93,73471.0,170.6965,171.3266,169.0526,169.2495,73471.0
2024-07-31 15:30:00,171.83,172.07,170.93,171.28,160076.0,169.151,169.3873,168.2651,168.6096,160076.0
2024-08-01 09:30:00,171.93,174.08,171.34,171.34,31715.0,169.2495,171.3659,168.6687,168.6687,31715.0
2024-08-01 10:00:00,171.29,171.84,171.12,171.31,32603.0,168.6194,169.1609,168.4521,168.6391,32603.0
2024-08-01 10:30:00,171.31,172.01,170.89,171.41,46791.0,168.6391,169.3282,168.2257,168.7376,46791.0
2024-08-01 11:00:00,171.22,171.54,170.57,170.71,36396.0,168.5505,168.8655,167.9107,168.0485,36396.0
2024-08-01 11:30:00,170.59,170.84,169.87,170.53,28757.0,167.9304,168.1765,167.2216,167.8713,28757.0
2024-08-01 12:00:00,170.47,171.65,170.47,171.24,59131.0,167.8122,168.9738,167.8122,168.5702,59131.0
2024-08-01 12:30:00,171.24,171.34,170.9,171.22,31456.0,168.5702,168.6687,168.2355,168.5505,31456.0
2024-08-01 13:00:00,171.19,171.25,170.71,170.9,24956.0,168.521,168.5801,168.0485,168.2355,24956.0
2024-08-01 13:30:00,170.77,170.98,170.35,170.93,26684.0,168.1075,168.3143,167.6941,168.2651,26684.0
2024-08-01 14:00:00,170.96,170.96,170.3,170.49,30257.0,168.2946,168.2946,167.6449,167.8319,30257.0
2024-08-01 14:30:00,170.47,171.02,170.32,170.71,26270.0,167.8122,168.3536,167.6646,168.0485,26270.0
2024-08-01 15:00:00,170.66,170.66,170.06,170.29,39988.0,167.9993,167.9993,167.4086,167.635,39988.0
2024-08-01 15:30:00,170.3,171.41,170.2,171.14,165332.0,167.6449,168.7376,167.5464,168.4718,165332.0
2024-08-02 09:30:00,169.33,170.29,167.8,169.33,72369.0,166.69,167.635,165.1838,166.69,72369.0
2024-08-02 10:00:00,169.28,169.93,166.69,167.35,50822.0,166.6408,167.2806,164.0912,164.7409,50822.0
2024-08-02 10:30:00,167.41,168.01,166.84,167.11,34261.0,164.7999,165.3906,164.2388,164.5046,34261.0
2024-08-02 11:00:00,167.14,167.27,166.1,166.48,35099.0,164.5341,164.6621,163.5104,163.8844,35099.0
2024-08-02 11:30:00,166.39,167.49,166.38,166.78,23759.0,163.7958,164.8787,163.786,164.1798,23759.0
2024-08-02 12:00:00,166.8,167.35,166.59,167.34,11121.0,164.1994,164.7409,163.9927,164.731,11121.0
2024-08-02 12:30:00,167.3,167.52,166.77,166.77,8327.0,164.6916,164.9082,164.1699,164.1699,8327.0
2024-08-02 13:00:00,166.61,166.92,166.47,166.84,7247.0,164.0124,164.3176,163.8746,164.2388,7247.0
2024-08-02 13:30:00,166.6,166.71,166.25,166.25,10145.0,164.0026,164.1108,163.658,163.658,10145.0
2024-08-02 14:00:00,166.16,166.53,166.0,166.52,17564.0,163.5694,163.9337,163.4119,163.9238,17564.0
2024-08-02 14:30:00,166.4,166.95,166.38,166.95,13684.0,163.8057,164.3471,163.786,164.3471,13684.0
2024-08-02 15:00:00,166.97,167.23,166.68,167.12,11054.0,164.3668,164.6227,164.0813,164.5145,11054.0
2024-08-02 15:30:00,167.15,168.65,166.97,168.47,84771.0,164.544,166.0206,164.3668,165.8434,84771.0
2024-08-05 09:30:00,163.64,164.0,161.4,161.49,67896.0,161.0887,161.4431,158.8836,158.9722,67896.0
2024-08-05 10:00:00,161.48,163.28,160.71,160.71,41197.0,158.9624,160.7343,158.2044,158.2044,41197.0
2024-08-05 10:30:00,160.97,162.02,160.8,161.16,38659.0,158.4603,159.494,158.293,158.6474,38659.0
2024-08-05 11:00:00,161.17,162.54,161.17,162.15,39644.0,158.6572,160.0059,158.6572,159.6219,39644.0
2024-08-05 11:30:00,162.04,162.96,161.99,162.74,39536.0,159.5137,160.4193,159.4644,160.2027,39536.0
2024-08-05 12:00:00,162.6,163.16,162.5,163.06,21404.0,160.0649,160.6162,159.9665,160.5178,21404.0
2024-08-05 12:30:00,163.06,163.07,162.09,162.13,19009.0,160.5178,160.5276,159.5629,159.6023,19009.0
2024-08-05 13:00:00,162.13,162.34,161.83,162.31,22156.0,159.6023,159.809,159.3069,159.7794,22156.0
2024-08-05 13:30:00,162.27,162.27,161.5,161.76,16878.0,159.7401,159.7401,158.9821,159.238,16878.0
2024-08-05 14:00:00,161.62,162.32,161.58,161.92,28668.0,159.1002,159.7893,159.0608,159.3955,28668.0
2024-08-05 14:30:00,161.91,161.91,161.37,161.42,33013.0,159.3857,159.3857,158.8541,158.9033,33013.0
2024-08-05 15:00:00,161.47,161.56,161.11,161.26,42190.0,158.9525,159.0411,158.5982,158.7458,42190.0
2024-08-05 15:30:00,161.26,161.72,160.77,161.65,113741.0,158.7458,159.1986,158.2635,159.1297,113741.0
2024-08-06 09:30:00,161.64,162.67,160.81,162.25,30839.0,159.1199,160.1338,158.3028,159.7204,30839.0
2024-08-06 10:00:00,162.25,164.08,162.24,163.83,20369.0,159.7204,161.5218,159.7105,161.2757,20369.0
2024-08-06 10:30:00,163.9,165.11,163.44,164.56,25537.0,161.3447,162.5358,160.8918,161.9944,25537.0
2024-08-06 11:00:00,164.64,165.01,164.44,164.56,15717.0,162.0731,162.4373,161.8762,161.9944,15717.0
2024-08-06 11:30:00,164.53,165.02,164.11,164.87,11813.0,161.9648,162.4472,161.5514,162.2995,11813.0
2024-08-06 12:00:00,164.95,165.35,164.89,165.11,12304.0,162.3783,162.772,162.3192,162.5358,12304.0
2024-08-06 12:30:00,165.18,165.31,164.97,165.25,11109.0,162.6047,162.7327,162.398,162.6736,11109.0
2024-08-06 13:00:00,165.25,165.57,165.15,165.47,11154.0,162.6736,162.9886,162.5752,162.8902,11154.0
2024-08-06 13:30:00,165.54,165.73,165.37,165.61,9693.0,162.9591,163.1461,162.7917,163.028,9693.0
2024-08-06 14:00:00,165.61,165.79,165.31,165.68,11573.0,163.028,163.2052,162.7327,163.0969,11573.0
2024-08-06 14:30:00,165.69,165.89,165.18,165.25,24114.0,163.1067,163.3036,162.6047,162.6736,24114.0
2024-08-06 15:00:00,165.08,165.08,164.43,164.83,20346.0,162.5063,162.5063,161.8664,162.2602,20346.0
2024-08-06 15:30:00,164.87,165.12,164.24,164.53,142789.0,162.2995,162.5456,161.6794,161.9648,142789.0
2024-08-07 09:30:00,165.43,165.84,164.81,165.54,39852.0,162.8508,163.2544,162.2405,162.9591,39852.0
2024-08-07 10:00:00,165.35,165.35,164.49,164.62,39529.0,162.772,162.772,161.9255,162.0534,39529.0
2024-08-07 10:30:00,164.52,165.69,164.21,165.64,10093.0,161.955,163.1067,161.6498,163.0575,10093.0
2024-08-07 11:00:00,165.66,165.88,165.16,165.59,15763.0,163.0772,163.2938,162.585,163.0083,15763.0
2024-08-07 11:30:00,165.6,165.67,164.85,164.85,5693.0,163.0181,163.0871,162.2798,162.2798,5693.0
2024-08-07 12:00:00,164.73,165.01,164.39,164.64,12835.0,162.1617,162.4373,161.827,162.0731,12835.0
2024-08-07 12:30:00,164.58,164.58,163.77,163.97,6394.0,162.0141,162.0141,161.2167,161.4136,6394.0
2024-08-07 13:00:00,163.83,163.83,162.9,163.03,21593.0,161.2757,161.2757,160.3602,160.4882,21593.0
2024-08-07 13:30:00,163.03,163.51,162.32,162.45,30285.0,160.4882,160.9607,159.7893,159.9173,30285.0
2024-08-07 14:00:00,162.28,162.49,161.82,162.11,25935.0,159.7499,159.9566,159.2971,159.5826,25935.0
2024-08-07 14:30:00,162.06,162.13,161.55,161.95,25334.0,159.5333,159.6023,159.0313,159.4251,25334.0
2024-08-07 15:00:00,161.95,162.56,161.91,162.2,26382.0,159.4251,160.0255,159.3857,159.6712,26382.0
2024-08-07 15:30:00,162.12,162.91,162.03,162.43,124083.0,159.5924,160.3701,159.5038,159.8976,124083.0
2024-08-08 09:30:00,162.35,164.16,161.45,164.01,26610.0,159.8188,161.6006,158.9329,161.4529,26610.0
2024-08-08 10:00:00,164.21,165.17,164.12,165.12,13349.0,161.6498,162.5949,161.5612,162.5456,13349.0
2024-08-08 10:30:00,165.07,165.35,164.83,165.24,6672.0,162.4964,162.772,162.2602,162.6638,6672.0
2024-08-08 11:00:00,165.39,165.68,165.03,165.53,10854.0,162.8114,163.0969,162.457,162.9492,10854.0
2024-08-08 11:30:00,165.66,165.73,165.39,165.64,7730.0,163.0772,163.1461,162.8114,163.0575,7730.0
2024-08-08 12:00:00,165.57,165.86,165.39,165.58,9736.0,162.9886,163.2741,162.8114,162.9985,9736.0
2024-08-08 12:30:00,165.51,165.54,165.01,165.17,7136.0,162.9296,162.9591,162.4373,162.5949,7136.0
2024-08-08 13:00:00,165.09,166.2,164.98,166.2,8245.0,162.5161,163.6088,162.4078,163.6088,8245.0
2024-08-08 13:30:00,166.18,166.33,165.94,165.95,13699.0,163.5891,163.7368,163.3528,163.3627,13699.0
2024-08-08 14:00:00,165.96,166.48,165.92,166.33,9569.0,163.3725,163.8844,163.3332,163.7368,9569.0
2024-08-08 14:30:00,166.33,166.61,166.19,166.43,12979.0,163.7368,164.0124,163.599,163.8352,12979.0
2024-08-08 15:00:00,166.47,166.76,166.3,166.44,21853.0,163.8746,164.1601,163.7072,163.8451,21853.0
2024-08-08 15:30:00,166.44,167.41,166.19,167.12,107161.0,163.8451,164.7999,163.599,164.5145,107161.0
2024-08-09 09:30:00,167.01,168.13,166.63,167.36,11386.0,164.4062,165.5087,164.0321,164.7507,11386.0
2024-08-09 10:00:00,167.44,168.49,167.44,168.2,13285.0,164.8295,165.8631,164.8295,165.5776,13285.0
2024-08-09 10:30:00,168.1,168.39,167.8,168.0,19447.0,165.4792,165.7647,165.1838,165.3807,19447.0
2024-08-09 11:00:00,167.99,168.23,167.73,167.79,9196.0,165.3709,165.6071,165.1149,165.174,9196.0
2024-08-09 11:30:00,167.74,168.13,167.51,167.51,10008.0,165.1248,165.5087,164.8984,164.8984,10008.0
2024-08-09 12:00:00,167.58,167.61,166.92,167.37,11022.0,164.9673,164.9968,164.3176,164.7606,11022.0
2024-08-09 12:30:00,167.37,167.55,167.18,167.54,4706.0,164.7606,164.9377,164.5735,164.9279,4706.0
2024-08-09 13:00:00,167.52,168.15,167.49,168.15,4704.0,164.9082,165.5284,164.8787,165.5284,4704.0
2024-08-09 13:30:00,168.21,168.21,167.69,167.88,5125.0,165.5875,165.5875,165.0756,165.2626,5125.0
2024-08-09 14:00:00,167.73,167.83,167.52,167.76,8912.0,165.1149,165.2134,164.9082,165.1445,8912.0
2024-08-09 14:30:00,167.76,167.9,167.64,167.85,5726.0,165.1445,165.2823,165.0263,165.2331,5726.0
2024-08-09 15:00:00,167.79,167.96,167.18,167.51,13844.0,165.174,165.3414,164.5735,164.8984,13844.0
2024-08-09 15:30:00,167.51,167.73,167.11,167.54,79324.0,164.8984,165.1149,164.5046,164.9279,79324.0
2024-08-12 09:30:00,167.42,167.42,165.88,166.16,15412.0,164.8098,164.8098,163.2938,163.5694,15412.0
2024-08-12 10:00:00,166.06,167.77,166.04,167.77,23179.0,163.471,165.1543,163.4513,165.1543,23179.0
2024-08-12 10:30:00,167.76,168.9,167.75,168.83,22525.0,165.1445,166.2667,165.1346,166.1978,22525.0
2024-08-12 11:00:00,168.86,168.89,168.09,168.52,19099.0,166.2273,166.2569,165.4693,165.8926,19099.0
2024-08-12 11:30:00,168.42,168.97,168.24,168.97,21113.0,165.7942,166.3356,165.617,166.3356,21113.0
2024-08-12 12:00:00,168.93,169.06,168.08,168.47,32396.0,166.2962,166.4242,165.4595,165.8434,32396.0
2024-08-12 12:30:00,168.46,168.66,168.23,168.33,13829.0,165.8336,166.0304,165.6071,165.7056,13829.0
2024-08-12 13:00:00,168.33,168.33,168.04,168.3,9988.0,165.7056,165.7056,165.4201,165.6761,9988.0
2024-08-12 13:30:00,168.37,168.59,168.18,168.26,9425.0,165.745,165.9615,165.5579,165.6367,9425.0
2024-08-12 14:00:00,168.25,168.33,167.96,168.14,10683.0,165.6268,165.7056,165.3414,165.5185,10683.0
2024-08-12 14:30:00,168.07,168.45,168.07,168.34,17579.0,165.4496,165.8237,165.4496,165.7154,17579.0
2024-08-12 15:00:00,168.18,168.38,168.05,168.13,18098.0,165.5579,165.7548,165.43,165.5087,18098.0
2024-08-12 15:30:00,168.13,168.8,168.12,168.55,86445.0,165.5087,166.1683,165.4989,165.9222,86445.0
2024-08-13 09:30:00,168.35,169.08,168.16,168.65,15470.0,165.7253,166.4439,165.5382,166.0206,15470.0
2024-08-13 10:00:00,168.84,168.85,167.19,167.74,28271.0,166.2076,166.2175,164.5834,165.1248,28271.0
2024-08-13 10:30:00,167.71,168.05,167.49,168.0,20866.0,165.0953,165.43,164.8787,165.3807,20866.0
2024-08-13 11:00:00,168.0,168.52,167.88,168.4,17661.0,165.3807,165.8926,165.2626,165.7745,17661.0
2024-08-13 11:30:00,168.35,168.74,168.21,168.56,12382.0,165.7253,166.1092,165.5875,165.932,12382.0
2024-08-13 12:00:00,168.48,169.14,168.28,168.78,14414.0,165.8532,166.503,165.6564,166.1486,14414.0
2024-08-13 12:30:00,168.7,169.18,168.58,169.15,2659.0,166.0698,166.5423,165.9517,166.5128,2659.0
2024-08-13 13:00:00,169.12,169.16,168.98,169.15,3131.0,166.4833,166.5226,166.3455,166.5128,3131.0
2024-08-13 13:30:00,169.16,169.23,168.83,168.98,4162.0,166.5226,166.5916,166.1978,166.3455,4162.0
2024-08-13 14:00:00,169.15,169.52,168.9,169.27,16888.0,166.5128,166.877,166.2667,166.6309,16888.0
2024-08-13 14:30:00,169.19,169.51,169.19,169.42,5722.0,166.5522,166.8672,166.5522,166.7786,5722.0
2024-08-13 15:00:00,169.43,169.56,169.14,169.56,10057.0,166.7884,166.9164,166.503,166.9164,10057.0
2024-08-13 15:30:00,169.52,170.02,169.33,169.73,64421.0,166.877,167.3692,166.69,167.0838,64421.0
2024-08-14 09:30:00,169.66,170.05,168.22,168.34,17612.0,167.0149,167.3988,165.5973,165.7154,17612.0
2024-08-14 10:00:00,168.55,170.01,168.54,169.96,8487.0,165.9222,167.3594,165.9123,167.3102,8487.0
2024-08-14 10:30:00,169.95,169.95,169.56,169.81,4664.0,167.3003,167.3003,166.9164,167.1625,4664.0
2024-08-14 11:00:00,169.83,169.96,169.54,169.66,3505.0,167.1822,167.3102,166.8967,167.0149,3505.0
2024-08-14 11:30:00,169.74,170.01,169.64,169.8,3608.0,167.0936,167.3594,166.9952,167.1527,3608.0
2024-08-14 12:00:00,169.73,169.98,169.28,169.31,4761.0,167.0838,167.3299,166.6408,166.6703,4761.0
2024-08-14 12:30:00,169.35,169.45,169.17,169.45,5202.0,166.7097,166.8081,166.5325,166.8081,5202.0
2024-08-14 13:00:00,169.44,169.68,169.43,169.67,10752.0,166.7983,167.0345,166.7884,167.0247,10752.0
2024-08-14 13:30:00,169.66,170.01,169.66,169.77,14916.0,167.0149,167.3594,167.0149,167.1231,14916.0
2024-08-14 14:00:00,169.78,169.78,169.5,169.56,2597.0,167.133,167.133,166.8573,166.9164,2597.0
2024-08-14 14:30:00,169.59,170.0,169.54,170.0,7911.0,166.9459,167.3495,166.8967,167.3495,7911.0
2024-08-14 15:00:00,170.0,170.03,169.38,169.41,9887.0,167.3495,167.3791,166.7392,166.7687,9887.0
2024-08-14 15:30:00,169.38,170.0,169.24,169.96,55425.0,166.7392,167.3495,166.6014,167.3102,55425.0
2024-08-15 09:30:00,171.3,171.51,170.28,170.38,35102.0,168.6293,168.836,167.6252,167.7236,35102.0
2024-08-15 10:00:00,170.38,170.78,169.84,170.38,18215.0,167.7236,168.1174,167.192,167.7236,18215.0
2024-08-15 10:30:00,170.2,170.58,170.02,170.45,7195.0,167.5464,167.9205,167.3692,167.7925,7195.0
2024-08-15 11:00:00,170.41,170.92,170.41,170.69,10071.0,167.7532,168.2552,167.7532,168.0288,10071.0
2024-08-15 11:30:00,170.7,170.7,170.48,170.56,6856.0,168.0386,168.0386,167.8221,167.9008,6856.0
2024-08-15 12:00:00,170.56,170.81,170.56,170.74,11158.0,167.9008,168.1469,167.9008,168.078,11158.0
2024-08-15 12:30:00,170.81,170.82,170.49,170.63,13999.0,168.1469,168.1568,167.8319,167.9697,13999.0
2024-08-15 13:00:00,170.52,170.82,170.5,170.75,8938.0,167.8614,168.1568,167.8418,168.0879,8938.0
2024-08-15 13:30:00,170.77,170.88,170.64,170.81,24089.0,168.1075,168.2158,167.9796,168.1469,24089.0
2024-08-15 14:00:00,170.85,170.98,170.53,170.65,24186.0,168.1863,168.3143,167.8713,167.9894,24186.0
2024-08-15 14:30:00,170.59,170.95,170.59,170.81,11483.0,167.9304,168.2847,167.9304,168.1469,11483.0
2024-08-15 15:00:00,170.74,171.08,170.62,170.97,33400.0,168.078,168.4127,167.9599,168.3044,33400.0
2024-08-15 15:30:00,170.96,171.18,170.43,170.92,74225.0,168.2946,168.5112,167.7728,168.2552,74225.0
2024-08-16 09:30:00,170.95,171.43,170.48,171.11,32664.0,168.2847,168.7573,167.8221,168.4422,32664.0
2024-08-16 10:00:00,171.01,171.7,171.01,171.5,7463.0,168.3438,169.023,168.3438,168.8262,7463.0
2024-08-16 10:30:00,171.4,171.4,171.1,171.13,4772.0,168.7277,168.7277,168.4324,168.4619,4772.0
2024-08-16 11:00:00,171.15,171.34,170.99,171.18,14120.0,168.4816,168.6687,168.3241,168.5112,14120.0
2024-08-16 11:30:00,171.27,171.32,170.98,171.2,6048.0,168.5997,168.649,168.3143,168.5308,6048.0
2024-08-16 12:00:00,171.2,171.51,171.05,171.5,37718.0,168.5308,168.836,168.3832,168.8262,37718.0
2024-08-16 12:30:00,171.51,171.63,171.33,171.48,23498.0,168.836,168.9541,168.6588,168.8065,23498.0
2024-08-16 13:00:00,171.54,171.54,171.33,171.5,17903.0,168.8655,168.8655,168.6588,168.8262,17903.0
2024-08-16 13:30:00,171.5,171.7,171.41,171.66,14636.0,168.8262,169.023,168.7376,168.9837,14636.0
2024-08-16 14:00:00,171.63,171.7,171.58,171.65,10646.0,168.9541,169.023,168.9049,168.9738,10646.0
2024-08-16 14:30:00,171.68,171.81,171.65,171.76,17839.0,169.0034,169.1313,168.9738,169.0821,17839.0
2024-08-16 15:00:00,171.78,171.82,171.48,171.52,12433.0,169.1018,169.1412,168.8065,168.8459,12433.0
2024-08-16 15:30:00,171.48,172.08,171.44,172.05,54124.0,168.8065,169.3971,168.7671,169.3676,54124.0
2024-08-19 09:30:00,172.59,173.95,172.59,173.56,29607.0,169.8992,171.238,169.8992,170.854,29607.0
2024-08-19 10:00:00,173.63,174.69,173.63,174.69,10735.0,170.923,171.9664,170.923,171.9664,10735.0
2024-08-19 10:30:00,174.56,174.68,174.08,174.52,32775.0,171.8385,171.9566,171.3659,171.7991,32775.0
2024-08-19 11:00:00,174.52,174.7,174.23,174.53,11394.0,171.7991,171.9763,171.5136,171.8089,11394.0
2024-08-19 11:30:00,174.47,174.75,174.46,174.62,33208.0,171.7499,172.0255,171.74,171.8975,33208.0
2024-08-19 12:00:00,174.66,174.92,174.66,174.88,11805.0,171.9369,172.1928,171.9369,172.1535,11805.0
2024-08-19 12:30:00,174.77,174.99,174.74,174.99,5656.0,172.0452,172.2618,172.0156,172.2618,5656.0
2024-08-19 13:00:00,174.98,175.07,174.9,174.99,11623.0,172.2519,172.3405,172.1732,172.2618,11623.0
2024-08-19 13:30:00,174.99,175.15,174.88,175.04,9714.0,172.2618,172.4193,172.1535,172.311,9714.0
2024-08-19 14:00:00,175.09,175.13,174.84,174.97,7488.0,172.3602,172.3996,172.1141,172.2421,7488.0
2024-08-19 14:30:00,174.98,175.22,174.93,174.95,12981.0,172.2519,172.4882,172.2027,172.2224,12981.0
2024-08-19 15:00:00,174.95,175.18,174.89,175.12,8519.0,172.2224,172.4488,172.1633,172.3897,8519.0
2024-08-19 15:30:00,175.12,175.93,174.99,175.9,53338.0,172.3897,173.1871,172.2618,173.1576,53338.0
2024-08-20 09:30:00,176.12,177.02,176.0,176.86,16526.0,173.3741,174.2601,173.256,174.1026,16526.0
2024-08-20 10:00:00,176.95,177.37,176.35,176.79,15689.0,174.1912,174.6046,173.6005,174.0337,15689.0
2024-08-20 10:30:00,176.88,176.88,176.51,176.64,12870.0,174.1223,174.1223,173.7581,173.886,12870.0
2024-08-20 11:00:00,176.64,176.74,176.09,176.14,10913.0,173.886,173.9845,173.3446,173.3938,10913.0
2024-08-20 11:30:00,176.16,176.4,175.95,176.31,10282.0,173.4135,173.6498,173.2068,173.5612,10282.0
2024-08-20 12:00:00,176.32,176.35,176.08,176.09,6791.0,173.571,173.6005,173.3348,173.3446,6791.0
2024-08-20 12:30:00,175.96,175.97,175.6,175.6,4940.0,173.2166,173.2265,172.8622,172.8622,4940.0
2024-08-20 13:00:00,175.69,175.94,175.6,175.86,10345.0,172.9508,173.1969,172.8622,173.1182,10345.0
2024-08-20 13:30:00,175.86,175.95,175.72,175.94,13446.0,173.1182,173.2068,172.9804,173.1969,13446.0
2024-08-20 14:00:00,175.97,176.46,175.75,176.18,15598.0,173.2265,173.7088,173.0099,173.4332,15598.0
2024-08-20 14:30:00,176.11,176.37,176.09,176.3,11927.0,173.3643,173.6202,173.3446,173.5513,11927.0
2024-08-20 15:00:00,176.32,176.38,176.24,176.28,8116.0,173.571,173.6301,173.4923,173.5316,8116.0
2024-08-20 15:30:00,176.31,176.62,176.17,176.52,55831.0,173.5612,173.8663,173.4234,173.7679,55831.0
2024-08-21 09:30:00,177.49,178.4,177.23,178.03,9032.0,174.7228,175.6186,174.4668,175.2544,9032.0
2024-08-21 10:00:00,178.04,178.1,177.11,177.88,43054.0,175.2642,175.3233,174.3487,175.1067,43054.0
2024-08-21 10:30:00,178.05,178.14,177.33,177.75,22281.0,175.274,175.3626,174.5653,174.9787,22281.0
2024-08-21 11:00:00,177.7,177.99,177.54,177.91,9822.0,174.9295,175.215,174.772,175.1362,9822.0
2024-08-21 11:30:00,177.99,178.0,177.36,177.73,12548.0,175.215,175.2248,174.5948,174.959,12548.0
2024-08-21 12:00:00,177.76,178.2,177.72,178.05,21711.0,174.9886,175.4217,174.9492,175.274,21711.0
2024-08-21 12:30:00,178.05,178.61,177.97,178.36,28992.0,175.274,175.8253,175.1953,175.5792,28992.0
2024-08-21 13:00:00,178.44,178.6,178.31,178.51,14296.0,175.658,175.8155,175.53,175.7269,14296.0
2024-08-21 13:30:00,178.5,178.8,178.47,178.61,14496.0,175.717,176.0124,175.6875,175.8253,14496.0
2024-08-21 14:00:00,178.65,178.7,178.36,178.58,13937.0,175.8647,175.9139,175.5792,175.7958,13937.0
2024-08-21 14:30:00,178.61,178.78,178.52,178.67,10059.0,175.8253,175.9927,175.7367,175.8844,10059.0
2024-08-21 15:00:00,178.75,178.75,178.4,178.57,11625.0,175.9631,175.9631,175.6186,175.7859,11625.0
2024-08-21 15:30:00,178.52,179.0,178.44,178.54,131997.0,175.7367,176.2092,175.658,175.7564,131997.0
2024-08-22 09:30:00,178.63,179.59,178.32,178.76,20643.0,175.845,176.79,175.5398,175.973,20643.0
2024-08-22 10:00:00,178.84,179.06,178.57,178.64,20874.0,176.0517,176.2683,175.7859,175.8548,20874.0
2024-08-22 10:30:00,178.63,179.13,178.48,179.12,14201.0,175.845,176.3372,175.6973,176.3274,14201.0
2024-08-22 11:00:00,179.06,179.25,178.93,178.97,11727.0,176.2683,176.4553,176.1403,176.1797,11727.0
2024-08-22 11:30:00,179.06,179.26,178.62,178.91,13823.0,176.2683,176.4652,175.8352,176.1206,13823.0
2024-08-22 12:00:00,178.87,179.26,178.86,179.21,8904.0,176.0813,176.4652,176.0714,176.416,8904.0
2024-08-22 12:30:00,179.18,179.32,178.43,178.44,9601.0,176.3864,176.5242,175.6481,175.658,9601.0
2024-08-22 13:00:00,178.33,178.44,178.1,178.36,11020.0,175.5497,175.658,175.3233,175.5792,11020.0
2024-08-22 13:30:00,178.23,178.31,177.85,177.99,9954.0,175.4512,175.53,175.0772,175.215,9954.0
2024-08-22 14:00:00,178.0,178.42,177.97,178.3,16392.0,175.2248,175.6383,175.1953,175.5201,16392.0
2024-08-22 14:30:00,178.23,178.41,178.1,178.11,13235.0,175.4512,175.6284,175.3233,175.3331,13235.0
2024-08-22 15:00:00,178.11,178.44,178.11,178.34,13920.0,175.3331,175.658,175.3331,175.5595,13920.0
2024-08-22 15:30:00,178.33,178.35,177.51,177.67,81883.0,175.5497,175.5694,174.7425,174.9,81883.0
2024-08-23 09:30:00,178.26,178.98,178.05,178.22,13792.0,175.4808,176.1895,175.274,175.4414,13792.0
2024-08-23 10:00:00,178.24,179.5,178.24,179.5,11322.0,175.4611,176.7014,175.4611,176.7014,11322.0
2024-08-23 10:30:00,179.39,179.66,178.88,179.59,4247.0,176.5932,176.8589,176.0911,176.79,4247.0
2024-08-23 11:00:00,179.61,180.17,179.46,179.87,11111.0,176.8097,177.361,176.6621,177.0657,11111.0
2024-08-23 11:30:00,179.99,180.4,179.68,179.68,7878.0,177.1838,177.5874,176.8786,176.8786,7878.0
2024-08-23 12:00:00,179.65,179.7,179.04,179.24,3413.0,176.8491,176.8983,176.2486,176.4455,3413.0
2024-08-23 12:30:00,179.18,179.2,178.86,179.16,2357.0,176.3864,176.4061,176.0714,176.3667,2357.0
2024-08-23 13:00:00,179.11,179.2,179.05,179.14,2666.0,176.3175,176.4061,176.2585,176.347,2666.0
2024-08-23 13:30:00,179.2,179.42,179.11,179.33,4368.0,176.4061,176.6227,176.3175,176.5341,4368.0
2024-08-23 14:00:00,179.38,179.49,179.11,179.15,11375.0,176.5833,176.6916,176.3175,176.3569,11375.0
2024-08-23 14:30:00,179.08,179.33,178.95,179.25,14597.0,176.288,176.5341,176.16,176.4553,14597.0
2024-08-23 15:00:00,179.2,179.73,179.12,179.73,12589.0,176.4061,176.9279,176.3274,176.9279,12589.0
2024-08-23 15:30:00,179.78,179.84,179.44,179.8,42603.0,176.9771,177.0361,176.6424,176.9968,42603.0
2024-08-26 09:30:00,180.01,181.0,180.01,180.9,24339.0,177.2035,178.1781,177.2035,178.0796,24339.0
2024-08-26 10:00:00,181.0,181.26,180.18,180.38,8348.0,178.1781,178.434,177.3708,177.5677,8348.0
2024-08-26 10:30:00,180.4,180.43,179.74,179.88,9504.0,177.5874,177.6169,176.9377,177.0755,9504.0
2024-08-26 11:00:00,179.76,179.82,179.41,179.41,10707.0,176.9574,177.0164,176.6128,176.6128,10707.0
2024-08-26 11:30:00,179.21,179.42,179.0,179.0,8313.0,176.416,176.6227,176.2092,176.2092,8313.0
2024-08-26 12:00:00,179.12,179.58,178.95,179.58,2738.0,176.3274,176.7802,176.16,176.7802,2738.0
2024-08-26 12:30:00,179.55,180.0,179.55,180.0,5967.0,176.7507,177.1936,176.7507,177.1936,5967.0
2024-08-26 13:00:00,180.04,180.04,179.83,179.87,4960.0,177.233,177.233,177.0263,177.0657,4960.0
2024-08-26 13:30:00,179.83,179.83,179.22,179.41,4105.0,177.0263,177.0263,176.4258,176.6128,4105.0
2024-08-26 14:00:00,179.41,179.45,179.28,179.3,5115.0,176.6128,176.6522,176.4849,176.5046,5115.0
2024-08-26 14:30:00,179.39,179.53,179.22,179.43,9106.0,176.5932,176.731,176.4258,176.6325,9106.0
2024-08-26 15:00:00,179.44,179.53,179.31,179.37,8475.0,176.6424,176.731,176.5144,176.5735,8475.0
2024-08-26 15:30:00,179.36,179.71,179.18,179.54,81364.0,176.5636,176.9082,176.3864,176.7408,81364.0
2024-08-27 09:30:00,179.73,180.0,178.68,179.98,18494.0,176.9279,177.1936,175.8942,177.174,18494.0
2024-08-27 10:00:00,179.98,180.13,179.72,180.05,9151.0,177.174,177.3216,176.918,177.2429,9151.0
2024-08-27 10:30:00,180.05,180.52,180.02,180.49,17513.0,177.2429,177.7055,177.2133,177.676,17513.0
2024-08-27 11:00:00,180.56,180.71,180.42,180.64,9365.0,177.7449,177.8926,177.6071,177.8237,9365.0
2024-08-27 11:30:00,180.65,180.65,180.35,180.62,5243.0,177.8335,177.8335,177.5382,177.804,5243.0
2024-08-27 12:00:00,180.53,180.56,179.99,180.07,2474.0,177.7154,177.7449,177.1838,177.2625,2474.0
2024-08-27 12:30:00,180.04,180.18,179.85,179.99,2677.0,177.233,177.3708,177.046,177.1838,2677.0
2024-08-27 13:00:00,180.03,180.25,179.93,180.08,6150.0,177.2232,177.4397,177.1247,177.2724,6150.0
2024-08-27 13:30:00,180.25,180.25,179.88,179.92,4829.0,177.4397,177.4397,177.0755,177.1149,4829.0
2024-08-27 14:00:00,179.91,180.22,179.88,179.88,3897.0,177.105,177.4102,177.0755,177.0755,3897.0
2024-08-27 14:30:00,179.98,179.98,179.73,179.8,5648.0,177.174,177.174,176.9279,176.9968,5648.0
2024-08-27 15:00:00,179.86,179.92,179.68,179.92,7150.0,177.0558,177.1149,176.8786,177.1149,7150.0
2024-08-27 15:30:00,179.9,180.65,179.89,180.56,36934.0,177.0952,177.8335,177.0854,177.7449,36934.0
2024-08-28 09:30:00,180.7,182.15,180.3,181.97,25219.0,177.8827,179.3101,177.489,179.1329,25219.0
2024-08-28 10:00:00,181.97,182.2,181.68,181.95,23180.0,179.1329,179.3593,178.8474,179.1132,23180.0
2024-08-28 10:30:00,182.1,182.36,180.99,181.07,18978.0,179.2609,179.5168,178.1682,178.247,18978.0
2024-08-28 11:00:00,181.07,181.07,179.7,179.8,11559.0,178.247,178.247,176.8983,176.9968,11559.0
2024-08-28 11:30:00,179.78,179.88,179.52,179.65,7593.0,176.9771,177.0755,176.7211,176.8491,7593.0
2024-08-28 12:00:00,179.57,179.85,179.56,179.69,7659.0,176.7703,177.046,176.7605,176.8885,7659.0
2024-08-28 12:30:00,179.54,179.81,179.54,179.78,4818.0,176.7408,177.0066,176.7408,176.9771,4818.0
2024-08-28 13:00:00,179.86,179.95,179.61,179.76,6039.0,177.0558,177.1444,176.8097,176.9574,6039.0
2024-08-28 13:30:00,179.89,179.93,179.35,179.35,4662.0,177.0854,177.1247,176.5538,176.5538,4662.0
2024-08-28 14:00:00,179.33,179.51,179.18,179.18,6681.0,176.5341,176.7113,176.3864,176.3864,6681.0
2024-08-28 14:30:00,179.23,179.81,179.06,179.81,4178.0,176.4356,177.0066,176.2683,177.0066,4178.0
2024-08-28 15:00:00,179.81,179.94,179.54,179.9,4902.0,177.0066,177.1346,176.7408,177.0952,4902.0
2024-08-28 15:30:00,179.92,180.48,179.75,180.04,48212.0,177.1149,177.6662,176.9475,177.233,48212.0
2024-08-29 09:30:00,180.55,180.7,179.76,180.24,13115.0,177.7351,177.8827,176.9574,177.4299,13115.0
2024-08-29 10:00:00,180.58,181.75,180.44,181.62,9503.0,177.7646,178.9164,177.6268,178.7884,9503.0
2024-08-29 10:30:00,181.81,181.91,181.59,181.71,8358.0,178.9754,179.0739,178.7589,178.877,8358.0
2024-08-29 11:00:00,181.69,182.2,181.57,182.2,14156.0,178.8573,179.3593,178.7392,179.3593,14156.0
2024-08-29 11:30:00,182.2,182.85,182.2,182.78,20146.0,179.3593,179.9992,179.3593,179.9303,20146.0
2024-08-29 12:00:00,182.83,183.2,182.82,183.16,9776.0,179.9795,180.3438,179.9697,180.3044,9776.0
2024-08-29 12:30:00,183.09,183.23,182.62,182.68,12144.0,180.2355,180.3733,179.7728,179.8319,12144.0
2024-08-29 13:00:00,182.68,182.79,182.17,182.18,7706.0,179.8319,179.9401,179.3298,179.3397,7706.0
2024-08-29 13:30:00,182.17,182.38,182.11,182.28,12445.0,179.3298,179.5365,179.2707,179.4381,12445.0
2024-08-29 14:00:00,182.28,182.28,181.8,181.82,10390.0,179.4381,179.4381,178.9656,178.9853,10390.0
2024-08-29 14:30:00,181.88,181.88,180.86,181.13,15809.0,179.0443,179.0443,178.0402,178.306,15809.0
2024-08-29 15:00:00,181.13,181.35,180.78,181.16,29650.0,178.306,178.5226,177.9615,178.3356,29650.0
2024-08-29 15:30:00,181.16,181.16,180.21,180.68,77220.0,178.3356,178.3356,177.4004,177.863,77220.0
2024-08-30 09:30:00,181.36,182.31,181.36,182.23,13659.0,178.5324,179.4676,178.5324,179.3889,13659.0
2024-08-30 10:00:00,182.29,182.35,181.9,181.9,5960.0,179.4479,179.507,179.064,179.064,5960.0
2024-08-30 10:30:00,181.9,182.0,181.52,181.52,5569.0,179.064,179.1625,178.6899,178.6899,5569.0
2024-08-30 11:00:00,181.55,181.65,181.08,181.18,8268.0,178.7195,178.8179,178.2568,178.3552,8268.0
2024-08-30 11:30:00,181.18,181.19,180.67,181.08,7058.0,178.3552,178.3651,177.8532,178.2568,7058.0
2024-08-30 12:00:00,181.04,181.21,180.86,181.01,13310.0,178.2174,178.3848,178.0402,178.1879,13310.0
2024-08-30 12:30:00,180.98,181.23,180.82,181.22,16362.0,178.1584,178.4045,178.0009,178.3946,16362.0
2024-08-30 13:00:00,181.21,181.34,181.05,181.09,9753.0,178.3848,178.5127,178.2273,178.2666,9753.0
2024-08-30 13:30:00,181.05,181.42,181.05,181.3,9366.0,178.2273,178.5915,178.2273,178.4734,9366.0
2024-08-30 14:00:00,181.36,182.1,181.27,181.97,23803.0,178.5324,179.2609,178.4438,179.1329,23803.0
2024-08-30 14:30:00,181.93,182.49,181.9,182.45,17393.0,179.0936,179.6448,179.064,179.6054,17393.0
2024-08-30 15:00:00,182.47,183.28,182.38,183.14,22013.0,179.6251,180.4225,179.5365,180.2847,22013.0
2024-08-30 15:30:00,183.16,183.88,182.96,183.24,166130.0,180.3044,181.0131,180.1075,180.3831,166130.0
2024-09-03 09:30:00,183.09,183.84,182.37,183.5,25340.0,180.2355,180.9738,179.5267,180.6391,25340.0
2024-09-03 10:00:00,183.53,183.53,182.45,182.98,16348.0,180.6686,180.6686,179.6054,180.1272,16348.0
2024-09-03 10:30:00,182.93,183.07,182.39,182.51,22145.0,180.078,180.2158,179.5464,179.6645,22145.0
2024-09-03 11:00:00,182.63,183.0,182.55,182.97,15517.0,179.7826,180.1469,179.7039,180.1173,15517.0
2024-09-03 11:30:00,183.02,183.18,182.71,182.72,9616.0,180.1666,180.3241,179.8614,179.8712,9616.0
2024-09-03 12:00:00,182.59,182.79,181.53,181.78,38013.0,179.7433,179.9401,178.6998,178.9459,38013.0
2024-09-03 12:30:00,181.71,181.71,181.18,181.18,6296.0,178.877,178.877,178.3552,178.3552,6296.0
2024-09-03 13:00:00,181.27,181.78,181.11,181.78,44210.0,178.4438,178.9459,178.2863,178.9459,44210.0
2024-09-03 13:30:00,181.69,181.76,181.07,181.13,10787.0,178.8573,178.9262,178.247,178.306,10787.0
2024-09-03 14:00:00,180.98,180.98,180.6,180.77,9048.0,178.1584,178.1584,177.7843,177.9516,9048.0
2024-09-03 14:30:00,180.82,180.97,180.64,180.73,8122.0,178.0009,178.1485,177.8237,177.9123,8122.0
2024-09-03 15:00:00,180.63,180.82,179.91,179.95,33663.0,177.8138,178.0009,177.105,177.1444,33663.0
2024-09-03 15:30:00,179.97,180.09,178.59,180.09,149567.0,177.1641,177.2822,175.8056,177.2822,149567.0
2024-09-04 09:30:00,179.99,180.85,179.35,180.45,34638.0,177.1838,178.0304,176.5538,177.6366,34638.0
2024-09-04 10:00:00,180.31,181.22,179.88,181.19,26911.0,177.4988,178.3946,177.0755,178.3651,26911.0
2024-09-04 10:30:00,181.27,181.45,180.92,181.25,21664.0,178.4438,178.621,178.0993,178.4242,21664.0
2024-09-04 11:00:00,181.31,181.39,180.99,181.1,27836.0,178.4832,178.562,178.1682,178.2765,27836.0
2024-09-04 11:30:00,181.12,181.41,180.79,180.94,14400.0,178.2962,178.5817,177.9713,178.119,14400.0
2024-09-04 12:00:00,180.78,180.78,180.1,180.14,6055.0,177.9615,177.9615,177.2921,177.3315,6055.0
2024-09-04 12:30:00,180.26,180.47,180.06,180.07,5245.0,177.4496,177.6563,177.2527,177.2625,5245.0
2024-09-04 13:00:00,180.06,180.06,179.68,179.8,8792.0,177.2527,177.2527,176.8786,176.9968,8792.0
2024-09-04 13:30:00,179.78,179.79,179.37,179.72,9092.0,176.9771,176.9869,176.5735,176.918,9092.0
2024-09-04 14:00:00,179.75,179.87,179.58,179.87,6500.0,176.9475,177.0657,176.7802,177.0657,6500.0
2024-09-04 14:30:00,179.88,180.1,179.7,179.85,8086.0,177.0755,177.2921,176.8983,177.046,8086.0
2024-09-04 15:00:00,179.83,180.57,179.81,180.51,13967.0,177.0263,177.7548,177.0066,177.6957,13967.0
2024-09-04 15:30:00,180.45,181.14,180.24,180.92,91840.0,177.6366,178.3159,177.4299,178.0993,91840.0
2024-09-05 09:30:00,181.22,181.54,180.16,180.53,24196.0,178.3946,178.7096,177.3511,177.7154,24196.0
2024-09-05 10:00:00,180.47,181.62,180.47,181.14,33194.0,177.6563,178.7884,177.6563,178.3159,33194.0
2024-09-05 10:30:00,181.16,181.34,180.28,180.42,18655.0,178.3356,178.5127,177.4693,177.6071,18655.0
2024-09-05 11:00:00,180.33,180.45,179.42,179.43,22218.0,177.5185,177.6366,176.6227,176.6325,22218.0
2024-09-05 11:30:00,179.51,179.97,179.51,179.84,10741.0,176.7113,177.1641,176.7113,177.0361,10741.0
2024-09-05 12:00:00,179.87,180.1,179.64,179.95,14253.0,177.0657,177.2921,176.8393,177.1444,14253.0
2024-09-05 12:30:00,179.99,180.59,179.8,180.5,12765.0,177.1838,177.7744,176.9968,177.6858,12765.0
2024-09-05 13:00:00,180.48,180.58,180.32,180.53,10919.0,177.6662,177.7646,177.5087,177.7154,10919.0
2024-09-05 13:30:00,180.55,181.39,180.52,181.39,25283.0,177.7351,178.562,177.7055,178.562,25283.0
2024-09-05 14:00:00,181.43,181.5,180.78,180.78,27280.0,178.6013,178.6703,177.9615,177.9615,27280.0
2024-09-05 14:30:00,181.0,181.06,180.65,180.73,18351.0,178.1781,178.2371,177.8335,177.9123,18351.0
2024-09-05 15:00:00,180.7,180.7,179.87,180.17,8020.0,177.8827,177.8827,177.0657,177.361,8020.0
2024-09-05 15:30:00,180.33,180.79,180.2,180.78,73903.0,177.5185,177.9713,177.3905,177.9615,73903.0
2024-09-06 09:30:00,180.91,182.27,180.91,181.98,23711.0,178.0895,179.4282,178.0895,179.1428,23711.0
2024-09-06 10:00:00,181.97,181.97,180.4,180.42,15535.0,179.1329,179.1329,177.5874,177.6071,15535.0
2024-09-06 10:30:00,180.53,180.82,179.88,180.22,17659.0,177.7154,178.0009,177.0755,177.4102,17659.0
2024-09-06 11:00:00,180.19,181.19,179.93,179.97,12046.0,177.3807,178.3651,177.1247,177.1641,12046.0
2024-09-06 11:30:00,179.95,180.27,179.39,179.53,12621.0,177.1444,177.4594,176.5932,176.731,12621.0
2024-09-06 12:00:00,179.41,179.44,179.27,179.33,900.0,176.6128,176.6424,176.475,176.5341,900.0
2024-09-06 12:30:00,179.31,179.67,179.21,179.56,6458.0,176.5144,176.8688,176.416,176.7605,6458.0
2024-09-06 13:00:00,179.79,180.25,179.54,180.0,12133.0,176.9869,177.4397,176.7408,177.1936,12133.0
2024-09-06 13:30:00,180.0,180.17,179.77,180.16,8544.0,177.1936,177.361,176.9672,177.3511,8544.0
2024-09-06 14:00:00,180.19,180.19,179.75,179.9,15866.0,177.3807,177.3807,176.9475,177.0952,15866.0
2024-09-06 14:30:00,179.89,179.89,179.32,179.8,11720.0,177.0854,177.0854,176.5242,176.9968,11720.0
2024-09-06 15:00:00,179.93,180.18,179.83,179.89,19040.0,177.1247,177.3708,177.0263,177.0854,19040.0
2024-09-06 15:30:00,179.87,180.46,179.61,180.17,68673.0,177.0657,177.6465,176.8097,177.361,68673.0
2024-09-09 09:30:00,180.97,181.68,180.03,180.82,31770.0,178.1485,178.8474,177.2232,178.0009,31770.0
2024-09-09 10:00:00,180.87,183.0,180.82,182.76,78522.0,178.0501,180.1469,178.0009,179.9106,78522.0
2024-09-09 10:30:00,182.65,183.3,182.63,183.04,21549.0,179.8023,180.4422,179.7826,180.1862,21549.0
2024-09-09 11:00:00,183.04,183.04,182.26,182.62,10171.0,180.1862,180.1862,179.4184,179.7728,10171.0
2024-09-09 11:30:00,182.85,183.67,182.85,183.41,11976.0,179.9992,180.8064,179.9992,180.5505,11976.0
2024-09-09 12:00:00,183.49,184.07,183.39,184.07,12283.0,180.6292,181.2002,180.5308,181.2002,12283.0
2024-09-09 12:30:00,184.06,184.4,183.99,184.27,10102.0,181.1903,181.525,181.1214,181.3971,10102.0
2024-09-09 13:00:00,184.28,184.42,184.09,184.22,13823.0,181.4069,181.5447,181.2199,181.3478,13823.0
2024-09-09 13:30:00,184.15,184.16,183.53,183.53,8788.0,181.2789,181.2888,180.6686,180.6686,8788.0
2024-09-09 14:00:00,183.57,183.6,183.32,183.53,9046.0,180.708,180.7375,180.4619,180.6686,9046.0
2024-09-09 14:30:00,183.51,183.77,183.29,183.64,12737.0,180.6489,180.9049,180.4323,180.7769,12737.0
2024-09-09 15:00:00,183.63,183.65,183.32,183.32,13846.0,180.767,180.7867,180.4619,180.4619,13846.0
2024-09-09 15:30:00,183.35,183.58,182.83,182.89,60311.0,180.4914,180.7178,179.9795,180.0386,60311.0
2024-09-10 09:30:00,183.07,183.12,181.36,181.58,16972.0,180.2158,180.265,178.5324,178.749,16972.0
2024-09-10 10:00:00,181.38,181.57,180.61,181.18,62356.0,178.5521,178.7392,177.7941,178.3552,62356.0
2024-09-10 10:30:00,181.1,181.22,180.51,180.73,14505.0,178.2765,178.3946,177.6957,177.9123,14505.0
2024-09-10 11:00:00,180.67,181.32,180.66,181.09,10970.0,177.8532,178.4931,177.8434,178.2666,10970.0
2024-09-10 11:30:00,181.09,181.09,180.15,180.16,9116.0,178.2666,178.2666,177.3413,177.3511,9116.0
2024-09-10 12:00:00,180.13,180.25,179.77,179.95,30434.0,177.3216,177.4397,176.9672,177.1444,30434.0
2024-09-10 12:30:00,179.94,179.96,179.42,179.81,9779.0,177.1346,177.1543,176.6227,177.0066,9779.0
2024-09-10 13:00:00,179.67,180.09,179.67,179.93,10416.0,176.8688,177.2822,176.8688,177.1247,10416.0
2024-09-10 13:30:00,179.87,180.12,179.77,180.03,8440.0,177.0657,177.3118,176.9672,177.2232,8440.0
2024-09-10 14:00:00,180.07,180.66,179.97,180.66,26622.0,177.2625,177.8434,177.1641,177.8434,26622.0
2024-09-10 14:30:00,180.61,180.94,180.51,180.6,6339.0,177.7941,178.119,177.6957,177.7843,6339.0
2024-09-10 15:00:00,180.6,180.6,180.24,180.37,9667.0,177.7843,177.7843,177.4299,177.5579,9667.0
2024-09-10 15:30:00,180.31,180.56,179.95,180.44,63838.0,177.4988,177.7449,177.1444,177.6268,63838.0
2024-09-11 09:30:00,180.3,180.51,179.43,179.72,15072.0,177.489,177.6957,176.6325,176.918,15072.0
2024-09-11 10:00:00,179.43,179.56,177.43,177.44,15537.0,176.6325,176.7605,174.6637,174.6736,15537.0
2024-09-11 10:30:00,177.44,178.15,177.32,178.15,24068.0,174.6736,175.3725,174.5554,175.3725,24068.0
2024-09-11 11:00:00,178.43,179.48,178.42,179.41,9730.0,175.6481,176.6817,175.6383,176.6128,9730.0
2024-09-11 11:30:00,179.39,180.04,179.39,179.62,9925.0,176.5932,177.233,176.5932,176.8196,9925.0
2024-09-11 12:00:00,179.69,180.52,179.69,180.52,8828.0,176.8885,177.7055,176.8885,177.7055,8828.0
2024-09-11 12:30:00,180.52,180.6,180.17,180.44,11259.0,177.7055,177.7843,177.361,177.6268,11259.0
2024-09-11 13:00:00,180.44,181.02,180.38,180.46,11609.0,177.6268,178.1977,177.5677,177.6465,11609.0
2024-09-11 13:30:00,180.55,181.33,180.4,180.88,22361.0,177.7351,178.5029,177.5874,178.0599,22361.0
2024-09-11 14:00:00,180.87,181.04,180.68,180.9,9761.0,178.0501,178.2174,177.863,178.0796,9761.0
2024-09-11 14:30:00,180.78,181.67,180.78,181.55,18002.0,177.9615,178.8376,177.9615,178.7195,18002.0
2024-09-11 15:00:00,181.54,182.23,181.54,182.21,22635.0,178.7096,179.3889,178.7096,179.3692,22635.0
2024-09-11 15:30:00,182.16,183.05,181.78,182.74,121672.0,179.32,180.1961,178.9459,179.8909,121672.0
2024-09-12 09:30:00,182.08,182.96,180.99,181.65,13011.0,179.2412,180.1075,178.1682,178.8179,13011.0
2024-09-12 10:00:00,181.44,182.32,181.17,182.31,20389.0,178.6112,179.4775,178.3454,179.4676,20389.0
2024-09-12 10:30:00,182.67,182.83,181.94,181.94,7353.0,179.822,179.9795,179.1034,179.1034,7353.0
2024-09-12 11:00:00,181.72,182.12,181.57,181.78,5098.0,178.8868,179.2806,178.7392,178.9459,5098.0
2024-09-12 11:30:00,181.73,181.83,180.76,180.94,16378.0,178.8967,178.9951,177.9418,178.119,16378.0
2024-09-12 12:00:00,180.84,181.38,180.84,181.38,10968.0,178.0205,178.5521,178.0205,178.5521,10968.0
2024-09-12 12:30:00,181.4,181.84,181.39,181.83,17410.0,178.5718,179.005,178.562,178.9951,17410.0
2024-09-12 13:00:00,181.83,182.55,181.82,182.43,10867.0,178.9951,179.7039,178.9853,179.5858,10867.0
2024-09-12 13:30:00,182.43,183.1,182.37,182.82,12001.0,179.5858,180.2453,179.5267,179.9697,12001.0
2024-09-12 14:00:00,182.78,182.82,182.48,182.61,6948.0,179.9303,179.9697,179.635,179.7629,6948.0
2024-09-12 14:30:00,182.61,182.74,182.1,182.25,14036.0,179.7629,179.8909,179.2609,179.4086,14036.0
2024-09-12 15:00:00,182.13,182.79,182.06,182.72,12849.0,179.2904,179.9401,179.2215,179.8712,12849.0
2024-09-12 15:30:00,182.68,182.83,182.19,182.8,93299.0,179.8319,179.9795,179.3495,179.95,93299.0
2024-09-13 09:30:00,173.22,174.65,169.34,171.38,267709.0,171.26,172.6738,167.4239,169.4408,267709.0
2024-09-13 10:00:00,171.35,171.99,170.47,171.23,79209.0,169.4111,170.0439,168.5411,169.2925,79209.0
2024-09-13 10:30:00,171.13,171.19,168.18,168.52,132032.0,169.1936,169.2529,166.277,166.6131,132032.0
2024-09-13 11:00:00,168.69,170.78,168.37,170.55,74352.0,166.7812,168.8476,166.4648,168.6202,74352.0
2024-09-13 11:30:00,170.48,171.5,170.02,171.5,53335.0,168.551,169.5594,168.0962,169.5594,53335.0
2024-09-13 12:00:00,171.52,172.0,171.1,171.56,31051.0,169.5792,170.0538,169.164,169.6187,31051.0
2024-09-13 12:30:00,171.6,172.12,171.32,172.01,34182.0,169.6583,170.1724,169.3815,170.0637,34182.0
2024-09-13 13:00:00,172.14,172.48,172.04,172.21,18531.0,170.1922,170.5283,170.0933,170.2614,18531.0
2024-09-13 13:30:00,172.31,172.42,171.44,171.44,33107.0,170.3603,170.469,169.5001,169.5001,33107.0
2024-09-13 14:00:00,171.42,171.99,171.18,171.39,28906.0,169.4803,170.0439,169.243,169.4507,28906.0
2024-09-13 14:30:00,171.41,171.91,171.35,171.81,40075.0,169.4704,169.9648,169.4111,169.8659,40075.0
2024-09-13 15:00:00,171.83,172.1,171.6,171.99,55165.0,169.8857,170.1526,169.6583,170.0439,55165.0
2024-09-13 15:30:00,172.04,173.13,171.95,172.68,213316.0,170.0933,171.171,170.0043,170.7261,213316.0
2024-09-16 09:30:00,173.45,174.04,172.01,172.84,50102.0,171.4874,172.0707,170.0637,170.8843,50102.0
2024-09-16 10:00:00,172.95,172.95,171.6,172.16,48956.0,170.993,170.993,169.6583,170.212,48956.0
2024-09-16 10:30:00,172.19,172.57,171.85,172.43,20911.0,170.2416,170.6173,169.9055,170.4789,20911.0
2024-09-16 11:00:00,172.52,172.69,172.09,172.16,14492.0,170.5679,170.736,170.1427,170.212,14492.0
2024-09-16 11:30:00,172.23,172.77,172.06,172.74,30064.0,170.2812,170.8151,170.1131,170.7854,30064.0
2024-09-16 12:00:00,172.78,172.83,172.5,172.6,11268.0,170.8249,170.8744,170.5481,170.647,11268.0
2024-09-16 12:30:00,172.59,172.76,172.5,172.53,12212.0,170.6371,170.8052,170.5481,170.5778,12212.0
2024-09-16 13:00:00,172.61,172.67,172.49,172.59,9766.0,170.6569,170.7162,170.5382,170.6371,9766.0
2024-09-16 13:30:00,172.65,172.81,172.53,172.65,14103.0,170.6964,170.8546,170.5778,170.6964,14103.0
2024-09-16 14:00:00,172.68,172.68,172.31,172.57,17581.0,170.7261,170.7261,170.3603,170.6173,17581.0
2024-09-16 14:30:00,172.61,172.68,172.34,172.6,13186.0,170.6569,170.7261,170.3899,170.647,13186.0
2024-09-16 15:00:00,172.63,172.63,172.05,172.11,16052.0,170.6766,170.6766,170.1032,170.1625,16052.0
2024-09-16 15:30:00,172.13,172.8,172.12,172.71,93505.0,170.1823,170.8447,170.1724,170.7557,93505.0
2024-09-17 09:30:00,172.62,172.98,171.68,171.95,29571.0,170.6668,171.0227,169.7374,170.0043,29571.0
2024-09-17 10:00:00,172.02,174.08,171.9,173.7,20987.0,170.0735,172.1102,169.9549,171.7345,20987.0
2024-09-17 10:30:00,173.71,173.8,173.23,173.24,12290.0,171.7444,171.8334,171.2698,171.2797,12290.0
2024-09-17 11:00:00,173.17,173.62,173.17,173.48,8891.0,171.2105,171.6554,171.2105,171.517,8891.0
2024-09-17 11:30:00,173.38,173.49,173.12,173.18,7019.0,171.4182,171.5269,171.1611,171.2204,7019.0
2024-09-17 12:00:00,173.18,173.21,172.54,172.77,26971.0,171.2204,171.2501,170.5877,170.8151,26971.0
2024-09-17 12:30:00,172.74,172.8,171.77,171.93,10220.0,170.7854,170.8447,169.8264,169.9846,10220.0
2024-09-17 13:00:00,171.93,172.85,171.84,172.56,37459.0,169.9846,170.8941,169.8956,170.6074,37459.0
2024-09-17 13:30:00,172.52,172.63,172.11,172.32,12254.0,170.5679,170.6766,170.1625,170.3701,12254.0
2024-09-17 14:00:00,172.27,172.52,171.92,171.94,6191.0,170.3207,170.5679,169.9747,169.9944,6191.0
2024-09-17 14:30:00,171.95,172.04,171.45,171.69,22661.0,170.0043,170.0933,169.51,169.7473,22661.0
2024-09-17 15:00:00,171.72,171.94,171.52,171.65,32670.0,169.7769,169.9944,169.5792,169.7077,32670.0
2024-09-17 15:30:00,171.73,171.91,171.42,171.6,130353.0,169.7868,169.9648,169.4803,169.6583,130353.0
2024-09-18 09:30:00,171.88,172.59,171.3,171.65,12972.0,169.9351,170.6371,169.3617,169.7077,12972.0
2024-09-18 10:00:00,171.44,171.76,171.18,171.69,9318.0,169.5001,169.8165,169.243,169.7473,9318.0
2024-09-18 10:30:00,171.64,171.64,170.15,170.39,44539.0,169.6978,169.6978,168.2247,168.462,44539.0
2024-09-18 11:00:00,170.42,170.96,170.39,170.91,18648.0,168.4916,169.0255,168.462,168.9761,18648.0
2024-09-18 11:30:00,170.88,170.96,170.6,170.74,12425.0,168.9464,169.0255,168.6696,168.808,12425.0
2024-09-18 12:00:00,170.77,170.77,170.32,170.64,26795.0,168.8377,168.8377,168.3928,168.7092,26795.0
2024-09-18 12:30:00,170.67,170.74,170.26,170.26,29984.0,168.7388,168.808,168.3335,168.3335,29984.0
2024-09-18 13:00:00,170.36,170.39,169.92,170.34,10719.0,168.4323,168.462,167.9973,168.4126,10719.0
2024-09-18 13:30:00,170.33,170.48,170.13,170.35,12680.0,168.4027,168.551,168.2049,168.4224,12680.0
2024-09-18 14:00:00,170.25,171.58,170.16,170.67,60080.0,168.3236,169.6385,168.2346,168.7388,60080.0
2024-09-18 14:30:00,170.82,171.13,169.86,170.04,70942.0,168.8871,169.1936,167.938,168.1159,70942.0
2024-09-18 15:00:00,170.03,170.51,169.52,170.32,53958.0,168.1061,168.5806,167.6018,168.3928,53958.0
2024-09-18 15:30:00,170.18,170.34,169.27,169.82,101656.0,168.2544,168.4126,167.3547,167.8984,101656.0
2024-09-19 09:30:00,172.14,172.58,170.91,172.07,48844.0,170.1922,170.6272,168.9761,170.123,48844.0
2024-09-19 10:00:00,172.0,172.39,171.47,171.67,14771.0,170.0538,170.4394,169.5298,169.7275,14771.0
2024-09-19 10:30:00,171.84,172.01,170.81,171.21,14132.0,169.8956,170.0637,168.8772,169.2727,14132.0
2024-09-19 11:00:00,171.22,172.31,171.21,172.3,16998.0,169.2826,170.3603,169.2727,170.3504,16998.0
2024-09-19 11:30:00,172.31,172.42,172.07,172.19,15931.0,170.3603,170.469,170.123,170.2416,15931.0
2024-09-19 12:00:00,172.19,172.57,172.1,172.47,21897.0,170.2416,170.6173,170.1526,170.5184,21897.0
2024-09-19 12:30:00,172.47,172.59,172.35,172.37,12951.0,170.5184,170.6371,170.3998,170.4196,12951.0
2024-09-19 13:00:00,172.44,172.66,172.32,172.58,13130.0,170.4888,170.7063,170.3701,170.6272,13130.0
2024-09-19 13:30:00,172.61,173.0,172.6,172.78,16070.0,170.6569,171.0425,170.647,170.8249,16070.0
2024-09-19 14:00:00,172.74,172.74,172.02,172.15,12853.0,170.7854,170.7854,170.0735,170.2021,12853.0
2024-09-19 14:30:00,172.15,172.45,171.91,172.09,18122.0,170.2021,170.4987,169.9648,170.1427,18122.0
2024-09-19 15:00:00,172.16,172.25,171.88,171.92,18504.0,170.212,170.3009,169.9351,169.9747,18504.0
2024-09-19 15:30:00,171.97,172.06,171.44,171.82,183532.0,170.0241,170.1131,169.5001,169.8758,183532.0
2024-09-20 09:30:00,170.0,171.36,169.26,170.8,171238.0,168.0764,169.421,167.3448,168.8673,171238.0
2024-09-20 10:00:00,171.02,171.32,170.7,170.95,22774.0,169.0849,169.3815,168.7685,169.0156,22774.0
2024-09-20 10:30:00,170.9,171.55,170.85,171.3,22253.0,168.9662,169.6089,168.9168,169.3617,22253.0
2024-09-20 11:00:00,171.29,171.59,170.75,170.81,11901.0,169.3518,169.6484,168.8179,168.8772,11901.0
2024-09-20 11:30:00,170.85,170.95,170.45,170.86,17904.0,168.9168,169.0156,168.5213,168.9267,17904.0
2024-09-20 12:00:00,170.82,171.51,170.82,171.49,8256.0,168.8871,169.5693,168.8871,169.5495,8256.0
2024-09-20 12:30:00,171.41,171.53,171.1,171.25,8439.0,169.4704,169.5891,169.164,169.3123,8439.0
2024-09-20 13:00:00,171.27,171.76,171.01,171.4,12399.0,169.332,169.8165,169.075,169.4606,12399.0
2024-09-20 13:30:00,171.42,171.48,171.06,171.27,11466.0,169.4803,169.5397,169.1244,169.332,11466.0
2024-09-20 14:00:00,171.27,171.27,170.66,170.76,16539.0,169.332,169.332,168.7289,168.8278,16539.0
2024-09-20 14:30:00,170.65,171.08,170.51,170.99,14191.0,168.719,169.1442,168.5806,169.0552,14191.0
2024-09-20 15:00:00,171.02,171.27,170.83,171.08,33883.0,169.0849,169.332,168.897,169.1442,33883.0
2024-09-20 15:30:00,171.03,171.72,170.7,170.94,215196.0,169.0947,169.7769,168.7685,169.0058,215196.0
2024-09-23 09:30:00,172.0,173.42,171.6,172.95,39302.0,170.0538,171.4577,169.6583,170.993,39302.0
2024-09-23 10:00:00,173.06,173.78,172.81,172.96,23927.0,171.1018,171.8136,170.8546,171.0029,23927.0
2024-09-23 10:30:00,173.13,173.83,173.05,173.46,17331.0,171.171,171.8631,171.0919,171.4972,17331.0
2024-09-23 11:00:00,173.48,173.95,173.32,173.95,22679.0,171.517,171.9817,171.3588,171.9817,22679.0
2024-09-23 11:30:00,173.91,174.64,173.8,174.4,31743.0,171.9422,172.6639,171.8334,172.4266,31743.0
2024-09-23 12:00:00,174.38,174.51,174.13,174.42,28487.0,172.4068,172.5354,172.1597,172.4464,28487.0
2024-09-23 12:30:00,174.45,175.31,174.35,174.95,36636.0,172.476,173.3263,172.3772,172.9704,36636.0
2024-09-23 13:00:00,175.09,175.1,174.44,174.6,22882.0,173.1088,173.1187,172.4662,172.6243,22882.0
2024-09-23 13:30:00,174.6,174.81,174.34,174.43,13295.0,172.6243,172.832,172.3673,172.4563,13295.0
2024-09-23 14:00:00,174.5,174.63,174.44,174.52,21495.0,172.5255,172.654,172.4662,172.5453,21495.0
2024-09-23 14:30:00,174.55,174.64,174.49,174.62,18632.0,172.5749,172.6639,172.5156,172.6441,18632.0
2024-09-23 15:00:00,174.64,175.14,174.39,175.14,53614.0,172.6639,173.1582,172.4167,173.1582,53614.0
2024-09-23 15:30:00,175.1,175.97,175.08,175.82,162385.0,173.1187,173.9788,173.0989,173.8305,162385.0
2024-09-24 09:30:00,175.0,175.65,173.79,175.37,57319.0,173.0198,173.6625,171.8235,173.3856,57319.0
2024-09-24 10:00:00,175.22,175.27,174.52,174.75,59530.0,173.2373,173.2868,172.5453,172.7727,59530.0
2024-09-24 10:30:00,174.78,175.85,174.78,175.24,13600.0,172.8023,173.8602,172.8023,173.2571,13600.0
2024-09-24 11:00:00,175.21,175.48,175.1,175.48,15897.0,173.2274,173.4944,173.1187,173.4944,15897.0
2024-09-24 11:30:00,175.4,175.54,175.16,175.16,12286.0,173.4153,173.5537,173.178,173.178,12286.0
2024-09-24 12:00:00,175.09,175.14,174.62,174.7,15494.0,173.1088,173.1582,172.6441,172.7232,15494.0
2024-09-24 12:30:00,174.73,174.81,174.63,174.78,13374.0,172.7529,172.832,172.654,172.8023,13374.0
2024-09-24 13:00:00,174.78,174.88,174.62,174.83,12622.0,172.8023,172.9012,172.6441,172.8517,12622.0
2024-09-24 13:30:00,174.77,175.21,174.76,174.99,5483.0,172.7924,173.2274,172.7825,173.0099,5483.0
2024-09-24 14:00:00,175.03,175.06,174.8,174.8,10515.0,173.0495,173.0791,172.8221,172.8221,10515.0
2024-09-24 14:30:00,174.85,175.11,174.72,174.94,16670.0,172.8715,173.1286,172.743,172.9605,16670.0
2024-09-24 15:00:00,174.91,175.22,174.91,175.22,18516.0,172.9308,173.2373,172.9308,173.2373,18516.0
2024-09-24 15:30:00,175.21,175.84,175.02,175.76,44129.0,173.2274,173.8503,173.0396,173.7712,44129.0
2024-09-25 09:30:00,175.41,175.84,174.84,175.39,15894.0,173.4252,173.8503,172.8616,173.4054,15894.0
2024-09-25 10:00:00,175.34,175.78,175.28,175.34,7530.0,173.356,173.791,173.2967,173.356,7530.0
2024-09-25 10:30:00,175.31,175.57,174.95,174.96,11140.0,173.3263,173.5834,172.9704,172.9803,11140.0
2024-09-25 11:00:00,175.05,175.05,174.51,174.51,5480.0,173.0693,173.0693,172.5354,172.5354,5480.0
2024-09-25 11:30:00,174.46,174.7,174.02,174.44,12358.0,172.4859,172.7232,172.0509,172.4662,12358.0
2024-09-25 12:00:00,174.41,174.5,173.78,173.88,6258.0,172.4365,172.5255,171.8136,171.9125,6258.0
2024-09-25 12:30:00,173.75,173.76,173.26,173.56,7271.0,171.784,171.7939,171.2995,171.5961,7271.0
2024-09-25 13:00:00,173.37,173.59,173.07,173.07,9476.0,171.4083,171.6258,171.1117,171.1117,9476.0
2024-09-25 13:30:00,173.09,173.49,173.06,173.43,9845.0,171.1314,171.5269,171.1018,171.4676,9845.0
2024-09-25 14:00:00,173.46,173.65,173.31,173.55,8320.0,171.4972,171.6851,171.3489,171.5862,8320.0
2024-09-25 14:30:00,173.59,173.68,173.21,173.21,17456.0,171.6258,171.7148,171.2501,171.2501,17456.0
2024-09-25 15:00:00,173.33,173.33,172.94,173.08,35364.0,171.3687,171.3687,170.9831,171.1215,35364.0
2024-09-25 15:30:00,173.08,173.18,172.42,173.16,88834.0,171.1215,171.2204,170.469,171.2006,88834.0
2024-09-26 09:30:00,173.85,174.3,173.28,174.06,31291.0,171.8828,172.3277,171.3193,172.0905,31291.0
2024-09-26 10:00:00,174.1,174.48,173.44,173.62,15932.0,172.13,172.5057,171.4775,171.6554,15932.0
2024-09-26 10:30:00,173.8,175.18,173.8,174.71,19054.0,171.8334,173.1978,171.8334,172.7331,19054.0
2024-09-26 11:00:00,174.56,174.73,173.66,173.97,16527.0,172.5848,172.7529,171.695,172.0015,16527.0
2024-09-26 11:30:00,173.81,174.49,173.58,174.41,4768.0,171.8433,172.5156,171.6159,172.4365,4768.0
2024-09-26 12:00:00,174.41,174.47,173.83,174.1,7185.0,172.4365,172.4958,171.8631,172.13,7185.0
2024-09-26 12:30:00,174.05,174.59,173.99,174.46,5299.0,172.0806,172.6145,172.0213,172.4859,5299.0
2024-09-26 13:00:00,174.52,174.74,174.39,174.7,6759.0,172.5453,172.7628,172.4167,172.7232,6759.0
2024-09-26 13:30:00,174.72,175.07,174.71,174.9,4031.0,172.743,173.089,172.7331,172.921,4031.0
2024-09-26 14:00:00,175.06,175.08,174.79,174.97,4644.0,173.0791,173.0989,172.8122,172.9902,4644.0
2024-09-26 14:30:00,174.93,174.93,174.65,174.76,4934.0,172.9506,172.9506,172.6738,172.7825,4934.0
2024-09-26 15:00:00,174.81,174.83,174.33,174.34,7354.0,172.832,172.8517,172.3574,172.3673,7354.0
2024-09-26 15:30:00,174.31,175.0,174.25,174.86,48994.0,172.3376,173.0198,172.2783,172.8814,48994.0
2024-09-27 09:30:00,174.29,175.5,173.64,175.16,32555.0,172.3179,173.5142,171.6752,173.178,32555.0
2024-09-27 10:00:00,174.82,175.68,174.6,175.67,34807.0,172.8419,173.6921,172.6243,173.6822,34807.0
2024-09-27 10:30:00,175.52,175.58,174.96,175.2,21000.0,173.5339,173.5933,172.9803,173.2176,21000.0
2024-09-27 11:00:00,175.22,175.31,174.97,175.28,13712.0,173.2373,173.3263,172.9902,173.2967,13712.0
2024-09-27 11:30:00,175.36,175.77,175.13,175.77,5995.0,173.3757,173.7811,173.1484,173.7811,5995.0
2024-09-27 12:00:00,175.65,175.69,175.43,175.63,4520.0,173.6625,173.702,173.445,173.6427,4520.0
2024-09-27 12:30:00,175.63,175.63,175.34,175.4,5312.0,173.6427,173.6427,173.356,173.4153,5312.0
2024-09-27 13:00:00,175.41,175.45,174.66,174.7,10407.0,173.4252,173.4647,172.6837,172.7232,10407.0
2024-09-27 13:30:00,174.67,174.93,174.47,174.55,12325.0,172.6936,172.9506,172.4958,172.5749,12325.0
2024-09-27 14:00:00,174.56,174.68,174.37,174.38,12610.0,172.5848,172.7034,172.397,172.4068,12610.0
2024-09-27 14:30:00,174.47,174.7,174.26,174.64,12610.0,172.4958,172.7232,172.2882,172.6639,12610.0
2024-09-27 15:00:00,174.83,174.88,174.11,174.12,19827.0,172.8517,172.9012,172.1399,172.1498,19827.0
2024-09-27 15:30:00,174.22,174.31,173.85,173.98,89633.0,172.2486,172.3376,171.8828,172.0114,89633.0
2024-09-30 09:30:00,174.27,175.08,173.35,174.33,32530.0,172.2981,173.0989,171.3885,172.3574,32530.0
2024-09-30 10:00:00,174.39,174.46,173.7,174.08,21908.0,172.4167,172.4859,171.7345,172.1102,21908.0
2024-09-30 10:30:00,174.18,174.72,174.16,174.49,11143.0,172.2091,172.743,172.1893,172.5156,11143.0
2024-09-30 11:00:00,174.53,174.71,174.43,174.52,13174.0,172.5551,172.7331,172.4563,172.5453,13174.0
2024-09-30 11:30:00,174.5,174.89,174.49,174.82,13244.0,172.5255,172.9111,172.5156,172.8419,13244.0
2024-09-30 12:00:00,174.85,174.97,174.69,174.72,7473.0,172.8715,172.9902,172.7133,172.743,7473.0
2024-09-30 12:30:00,174.72,174.99,174.57,174.92,8786.0,172.743,173.0099,172.5947,172.9407,8786.0
2024-09-30 13:00:00,174.93,174.93,174.7,174.86,7086.0,172.9506,172.9506,172.7232,172.8814,7086.0
2024-09-30 13:30:00,174.83,175.22,174.82,175.21,21815.0,172.8517,173.2373,172.8419,173.2274,21815.0
2024-09-30 14:00:00,175.21,175.26,173.78,174.13,12153.0,173.2274,173.2769,171.8136,172.1597,12153.0
2024-09-30 14:30:00,174.3,174.67,174.17,174.57,7652.0,172.3277,172.6936,172.1992,172.5947,7652.0
2024-09-30 15:00:00,174.5,174.91,174.33,174.72,26429.0,172.5255,172.9308,172.3574,172.743,26429.0
2024-09-30 15:30:00,174.76,176.15,174.73,176.01,136269.0,172.7825,174.1568,172.7529,174.0184,136269.0
2024-10-01 09:30:00,176.14,176.36,174.06,174.96,25328.0,174.1469,174.3644,172.0905,172.9803,25328.0
2024-10-01 10:00:00,174.79,174.81,173.79,174.39,21486.0,172.8122,172.832,171.8235,172.4167,21486.0
2024-10-01 10:30:00,174.52,174.52,173.45,173.6,16225.0,172.5453,172.5453,171.4874,171.6357,16225.0
2024-10-01 11:00:00,173.49,173.52,172.74,173.36,24705.0,171.5269,171.5566,170.7854,171.3984,24705.0
2024-10-01 11:30:00,173.41,173.71,173.36,173.4,8539.0,171.4478,171.7444,171.3984,171.4379,8539.0
2024-10-01 12:00:00,173.42,173.63,173.3,173.52,13387.0,171.4577,171.6653,171.3391,171.5566,13387.0
2024-10-01 12:30:00,173.47,173.73,173.13,173.67,11680.0,171.5071,171.7642,171.171,171.7049,11680.0
2024-10-01 13:00:00,173.61,173.61,172.9,172.94,6542.0,171.6455,171.6455,170.9436,170.9831,6542.0
2024-10-01 13:30:00,172.89,173.63,172.89,173.58,7216.0,170.9337,171.6653,170.9337,171.6159,7216.0
2024-10-01 14:00:00,173.59,174.06,173.55,173.86,9125.0,171.6258,172.0905,171.5862,171.8927,9125.0
2024-10-01 14:30:00,173.85,173.9,173.49,173.63,11029.0,171.8828,171.9323,171.5269,171.6653,11029.0
2024-10-01 15:00:00,173.64,173.69,173.34,173.54,15502.0,171.6752,171.7246,171.3786,171.5763,15502.0
2024-10-01 15:30:00,173.5,173.5,172.69,172.74,63879.0,171.5368,171.5368,170.736,170.7854,63879.0
2024-10-02 09:30:00,172.7,174.59,171.53,172.48,21884.0,170.7458,172.6145,169.5891,170.5283,21884.0
2024-10-02 10:00:00,172.43,172.73,172.11,172.33,10332.0,170.4789,170.7755,170.1625,170.38,10332.0
2024-10-02 10:30:00,172.3,172.36,171.92,172.07,10265.0,170.3504,170.4097,169.9747,170.123,10265.0
2024-10-02 11:00:00,171.91,172.88,171.91,172.81,9166.0,169.9648,170.9238,169.9648,170.8546,9166.0
2024-10-02 11:30:00,172.73,172.95,172.65,172.73,6798.0,170.7755,170.993,170.6964,170.7755,6798.0
2024-10-02 12:00:00,172.75,172.91,172.46,172.49,6558.0,170.7953,170.9535,170.5086,170.5382,6558.0
2024-10-02 12:30:00,172.49,172.49,172.09,172.16,6931.0,170.5382,170.5382,170.1427,170.212,6931.0
2024-10-02 13:00:00,172.08,172.26,171.96,172.11,6630.0,170.1329,170.3108,170.0142,170.1625,6630.0
2024-10-02 13:30:00,172.13,172.6,172.05,172.52,6845.0,170.1823,170.647,170.1032,170.5679,6845.0
2024-10-02 14:00:00,172.52,172.52,171.77,171.89,9441.0,170.5679,170.5679,169.8264,169.945,9441.0
2024-10-02 14:30:00,171.87,172.2,171.87,172.05,4936.0,169.9252,170.2515,169.9252,170.1032,4936.0
2024-10-02 15:00:00,172.02,172.1,171.85,172.01,24588.0,170.0735,170.1526,169.9055,170.0637,24588.0
2024-10-02 15:30:00,171.96,172.2,171.64,171.98,85129.0,170.0142,170.2515,169.6978,170.034,85129.0
2024-10-03 09:30:00,171.19,171.88,169.67,170.11,30178.0,169.2529,169.9351,167.7501,168.1852,30178.0
2024-10-03 10:00:00,170.26,170.48,168.89,169.17,34133.0,168.3335,168.551,166.979,167.2558,34133.0
2024-10-03 10:30:00,169.06,169.63,168.56,169.43,30517.0,167.147,167.7106,166.6527,167.5128,30517.0
2024-10-03 11:00:00,169.19,170.03,169.0,169.69,47379.0,167.2756,168.1061,167.0877,167.7699,47379.0
2024-10-03 11:30:00,169.7,169.85,169.53,169.69,19762.0,167.7798,167.9281,167.6117,167.7699,19762.0
2024-10-03 12:00:00,169.69,169.86,169.5,169.5,15084.0,167.7699,167.938,167.5821,167.5821,15084.0
2024-10-03 12:30:00,169.49,169.75,168.88,169.0,12305.0,167.5722,167.8292,166.9691,167.0877,12305.0
2024-10-03 13:00:00,168.89,169.66,168.83,169.55,16101.0,166.979,167.7402,166.9196,167.6315,16101.0
2024-10-03 13:30:00,169.56,169.8,169.37,169.42,14111.0,167.6414,167.8787,167.4535,167.503,14111.0
2024-10-03 14:00:00,169.43,169.61,169.28,169.47,12956.0,167.5128,167.6908,167.3645,167.5524,12956.0
2024-10-03 14:30:00,169.47,169.6,169.32,169.41,24609.0,167.5524,167.6809,167.4041,167.4931,24609.0
2024-10-03 15:00:00,169.35,169.56,169.24,169.47,23734.0,167.4338,167.6414,167.325,167.5524,23734.0
2024-10-03 15:30:00,169.49,169.65,168.95,169.15,87058.0,167.5722,167.7304,167.0383,167.236,87058.0
2024-10-04 09:30:00,170.53,170.94,169.17,169.22,18101.0,168.6004,169.0058,167.2558,167.3052,18101.0
2024-10-04 10:00:00,169.24,170.01,168.87,169.11,29901.0,167.325,168.0863,166.9592,167.1965,29901.0
2024-10-04 10:30:00,169.42,169.7,168.4,168.81,20579.0,167.503,167.7798,166.4945,166.8999,20579.0
2024-10-04 11:00:00,168.81,169.04,167.96,168.09,13995.0,166.8999,167.1273,166.0595,166.188,13995.0
2024-10-04 11:30:00,168.0,168.92,167.92,168.85,13694.0,166.099,167.0086,166.0199,166.9394,13694.0
2024-10-04 12:00:00,168.93,169.01,168.5,168.59,11072.0,167.0185,167.0976,166.5934,166.6824,11072.0
2024-10-04 12:30:00,168.63,169.2,168.52,169.03,13124.0,166.7219,167.2855,166.6131,167.1174,13124.0
2024-10-04 13:00:00,169.09,169.69,169.09,169.68,10937.0,167.1767,167.7699,167.1767,167.76,10937.0
2024-10-04 13:30:00,169.64,169.74,169.1,169.24,11860.0,167.7205,167.8193,167.1866,167.325,11860.0
2024-10-04 14:00:00,169.08,169.57,169.05,169.57,8774.0,167.1668,167.6513,167.1371,167.6513,8774.0
2024-10-04 14:30:00,169.65,169.65,169.07,169.29,14536.0,167.7304,167.7304,167.1569,167.3744,14536.0
2024-10-04 15:00:00,169.25,169.77,169.16,169.56,16628.0,167.3349,167.849,167.2459,167.6414,16628.0
2024-10-04 15:30:00,169.6,170.19,169.6,170.03,75416.0,167.6809,168.2642,167.6809,168.1061,75416.0
2024-10-07 09:30:00,164.0,165.0,160.94,163.18,96078.0,162.1443,163.133,159.1189,161.3336,96078.0
2024-10-07 10:00:00,163.18,163.77,162.51,162.6,57388.0,161.3336,161.9169,160.6711,160.7601,57388.0
2024-10-07 10:30:00,162.57,163.16,162.18,162.5,55996.0,160.7305,161.3138,160.3449,160.6613,55996.0
2024-10-07 11:00:00,162.51,163.07,162.45,162.75,71344.0,160.6711,161.2248,160.6118,160.9084,71344.0
2024-10-07 11:30:00,162.75,163.08,162.48,162.7,23179.0,160.9084,161.2347,160.6415,160.859,23179.0
2024-10-07 12:00:00,162.69,162.7,162.0,162.23,38056.0,160.8491,160.859,160.1669,160.3943,38056.0
2024-10-07 12:30:00,162.28,162.54,162.0,162.46,44376.0,160.4438,160.7008,160.1669,160.6217,44376.0
2024-10-07 13:00:00,162.5,162.84,162.36,162.77,17684.0,160.6613,160.9974,160.5228,160.9282,17684.0
2024-10-07 13:30:00,162.77,163.0,162.56,162.59,12875.0,160.9282,161.1556,160.7206,160.7502,12875.0
2024-10-07 14:00:00,162.53,162.54,162.33,162.4,9600.0,160.6909,160.7008,160.4932,160.5624,9600.0
2024-10-07 14:30:00,162.35,162.72,162.11,162.46,21564.0,160.513,160.8788,160.2757,160.6217,21564.0
2024-10-07 15:00:00,162.46,163.25,162.46,163.15,27421.0,160.6217,161.4028,160.6217,161.3039,27421.0
2024-10-07 15:30:00,163.13,163.43,162.71,163.13,141858.0,161.2841,161.5807,160.8689,161.2841,141858.0
2024-10-08 09:30:00,164.46,164.81,163.66,164.36,22611.0,162.5991,162.9451,161.8081,162.5002,22611.0
2024-10-08 10:00:00,164.36,164.65,164.0,164.65,15547.0,162.5002,162.7869,162.1443,162.7869,15547.0
2024-10-08 10:30:00,164.58,165.13,164.32,164.44,24247.0,162.7177,163.2615,162.4607,162.5793,24247.0
2024-10-08 11:00:00,164.44,164.64,164.27,164.47,30737.0,162.5793,162.777,162.4112,162.609,30737.0
2024-10-08 11:30:00,164.46,164.52,164.13,164.45,22018.0,162.5991,162.6584,162.2728,162.5892,22018.0
2024-10-08 12:00:00,164.39,164.52,164.24,164.46,22244.0,162.5299,162.6584,162.3816,162.5991,22244.0
2024-10-08 12:30:00,164.44,164.82,164.4,164.65,15134.0,162.5793,162.955,162.5398,162.7869,15134.0
2024-10-08 13:00:00,164.57,164.61,164.15,164.29,17668.0,162.7078,162.7474,162.2926,162.431,17668.0
2024-10-08 13:30:00,164.24,164.39,164.04,164.34,19456.0,162.3816,162.5299,162.1838,162.4804,19456.0
2024-10-08 14:00:00,164.37,164.54,164.29,164.31,21343.0,162.5101,162.6782,162.431,162.4508,21343.0
2024-10-08 14:30:00,164.33,164.8,164.27,164.61,27823.0,162.4706,162.9352,162.4112,162.7474,27823.0
2024-10-08 15:00:00,164.59,164.77,164.47,164.51,32928.0,162.7276,162.9056,162.609,162.6485,32928.0
2024-10-08 15:30:00,164.54,165.07,164.52,164.53,125702.0,162.6782,163.2022,162.6584,162.6683,125702.0
2024-10-09 09:30:00,164.63,165.41,164.42,165.13,9854.0,162.7672,163.5383,162.5595,163.2615,9854.0
2024-10-09 10:00:00,165.14,165.25,163.7,163.93,26475.0,163.2714,163.3801,161.8477,162.0751,26475.0
2024-10-09 10:30:00,163.89,164.49,163.74,164.18,16664.0,162.0355,162.6287,161.8872,162.3223,16664.0
2024-10-09 11:00:00,164.26,164.61,164.08,164.53,8732.0,162.4013,162.7474,162.2234,162.6683,8732.0
2024-10-09 11:30:00,164.58,164.73,164.35,164.53,13397.0,162.7177,162.866,162.4903,162.6683,13397.0
2024-10-09 12:00:00,164.52,164.76,164.36,164.36,13016.0,162.6584,162.8957,162.5002,162.5002,13016.0
2024-10-09 12:30:00,164.38,164.52,164.2,164.24,10080.0,162.52,162.6584,162.342,162.3816,10080.0
2024-10-09 13:00:00,164.24,164.61,164.03,164.49,13375.0,162.3816,162.7474,162.174,162.6287,13375.0
2024-10-09 13:30:00,164.51,164.57,164.26,164.52,15448.0,162.6485,162.7078,162.4013,162.6584,15448.0
2024-10-09 14:00:00,164.44,164.54,164.15,164.22,24773.0,162.5793,162.6782,162.2926,162.3618,24773.0
2024-10-09 14:30:00,164.2,164.39,164.14,164.22,21927.0,162.342,162.5299,162.2827,162.3618,21927.0
2024-10-09 15:00:00,164.23,164.6,164.04,164.46,27214.0,162.3717,162.7375,162.1838,162.5991,27214.0
2024-10-09 15:30:00,164.48,165.33,164.35,165.28,141376.0,162.6189,163.4592,162.4903,163.4098,141376.0
2024-10-10 09:30:00,164.41,165.17,163.74,163.88,38022.0,162.5497,163.3011,161.8872,162.0256,38022.0
2024-10-10 10:00:00,163.75,164.02,163.4,163.4,16668.0,161.8971,162.1641,161.5511,161.5511,16668.0
2024-10-10 10:30:00,163.31,163.83,163.1,163.76,14128.0,161.4621,161.9762,161.2545,161.907,14128.0
2024-10-10 11:00:00,163.88,164.6,163.56,164.6,27967.0,162.0256,162.7375,161.7093,162.7375,27967.0
2024-10-10 11:30:00,164.47,164.95,164.32,164.9,13939.0,162.609,163.0835,162.4607,163.0341,13939.0
2024-10-10 12:00:00,164.84,165.26,164.61,164.88,28736.0,162.9748,163.39,162.7474,163.0143,28736.0
2024-10-10 12:30:00,164.91,165.02,164.56,164.67,7397.0,163.044,163.1527,162.698,162.8067,7397.0
2024-10-10 13:00:00,164.66,165.09,164.54,165.04,4955.0,162.7968,163.222,162.6782,163.1725,4955.0
2024-10-10 13:30:00,164.9,164.95,164.47,164.86,7554.0,163.0341,163.0835,162.609,162.9946,7554.0
2024-10-10 14:00:00,164.88,164.98,164.69,164.89,10539.0,163.0143,163.1132,162.8265,163.0242,10539.0
2024-10-10 14:30:00,164.8,165.1,164.72,164.88,13078.0,162.9352,163.2318,162.8561,163.0143,13078.0
2024-10-10 15:00:00,164.92,165.19,164.85,165.0,31046.0,163.0539,163.3208,162.9847,163.133,31046.0
2024-10-10 15:30:00,165.02,165.98,164.93,165.74,94969.0,163.1527,164.1019,163.0638,163.8646,94969.0
2024-10-11 09:30:00,165.9,166.76,165.53,166.76,19861.0,164.0228,164.8731,163.657,164.8731,19861.0
2024-10-11 10:00:00,166.76,166.8,166.17,166.18,21173.0,164.8731,164.9126,164.2897,164.2996,21173.0
2024-10-11 10:30:00,166.19,166.33,165.91,166.28,6562.0,164.3095,164.4479,164.0327,164.3985,6562.0
2024-10-11 11:00:00,166.21,166.55,166.1,166.1,5935.0,164.3293,164.6654,164.2205,164.2205,5935.0
2024-10-11 11:30:00,166.11,166.41,165.97,166.33,10151.0,164.2304,164.527,164.092,164.4479,10151.0
2024-10-11 12:00:00,166.24,166.39,166.13,166.21,6910.0,164.3589,164.5072,164.2502,164.3293,6910.0
2024-10-11 12:30:00,166.13,166.26,165.88,166.13,10829.0,164.2502,164.3787,164.003,164.2502,10829.0
2024-10-11 13:00:00,166.13,166.29,165.72,166.24,13766.0,164.2502,164.4084,163.8448,164.3589,13766.0
2024-10-11 13:30:00,166.3,166.51,166.26,166.42,6907.0,164.4183,164.6259,164.3787,164.5369,6907.0
2024-10-11 14:00:00,166.47,166.48,166.21,166.31,22168.0,164.5863,164.5962,164.3293,164.4282,22168.0
2024-10-11 14:30:00,166.25,166.47,165.95,166.47,25019.0,164.3688,164.5863,164.0722,164.5863,25019.0
2024-10-11 15:00:00,166.42,166.54,166.13,166.44,14861.0,164.5369,164.6555,164.2502,164.5567,14861.0
2024-10-11 15:30:00,166.38,166.58,165.77,165.93,81449.0,164.4974,164.6951,163.8943,164.0525,81449.0
2024-10-14 09:30:00,166.21,166.91,166.1,166.75,41105.0,164.3293,165.0214,164.2205,164.8632,41105.0
2024-10-14 10:00:00,166.75,167.56,166.75,167.4,14198.0,164.8632,165.664,164.8632,165.5058,14198.0
2024-10-14 10:30:00,167.54,168.05,167.28,167.28,21477.0,165.6442,166.1485,165.3872,165.3872,21477.0
2024-10-14 11:00:00,167.42,167.62,167.17,167.52,15525.0,165.5256,165.7233,165.2784,165.6245,15525.0
2024-10-14 11:30:00,167.49,167.54,167.07,167.07,22480.0,165.5948,165.6442,165.1796,165.1796,22480.0
2024-10-14 12:00:00,167.2,167.29,166.82,167.29,18406.0,165.3081,165.3971,164.9324,165.3971,18406.0
2024-10-14 12:30:00,167.32,167.41,167.15,167.34,12013.0,165.4267,165.5157,165.2586,165.4465,12013.0
2024-10-14 13:00:00,167.43,167.51,167.24,167.4,10902.0,165.5355,165.6146,165.3476,165.5058,10902.0
2024-10-14 13:30:00,167.4,167.47,167.28,167.31,8699.0,165.5058,165.575,165.3872,165.4168,8699.0
2024-10-14 14:00:00,167.31,167.92,167.25,167.89,7495.0,165.4168,166.0199,165.3575,165.9903,7495.0
2024-10-14 14:30:00,167.89,168.24,167.85,168.23,9435.0,165.9903,166.3363,165.9507,166.3264,9435.0
2024-10-14 15:00:00,168.21,168.56,167.95,168.03,40376.0,166.3067,166.6527,166.0496,166.1287,40376.0
2024-10-14 15:30:00,168.0,168.22,167.91,168.0,68548.0,166.099,166.3165,166.01,166.099,68548.0
2024-10-15 09:30:00,167.7,168.06,167.0,167.11,27812.0,165.8024,166.1583,165.1103,165.2191,27812.0
2024-10-15 10:00:00,167.02,167.83,167.0,167.44,39919.0,165.1301,165.931,165.1103,165.5454,39919.0
2024-10-15 10:30:00,167.34,167.71,166.93,167.55,29979.0,165.4465,165.8123,165.0411,165.6541,29979.0
2024-10-15 11:00:00,167.62,168.09,167.14,168.04,17467.0,165.7233,166.188,165.2488,166.1386,17467.0
2024-10-15 11:30:00,168.08,168.21,167.92,167.99,7526.0,166.1781,166.3067,166.0199,166.0891,7526.0
2024-10-15 12:00:00,168.12,168.48,167.93,168.44,17010.0,166.2177,166.5736,166.0298,166.5341,17010.0
2024-10-15 12:30:00,168.45,168.71,168.28,168.62,25664.0,166.5439,166.801,166.3759,166.712,25664.0
2024-10-15 13:00:00,168.58,168.67,168.18,168.22,29872.0,166.6725,166.7614,166.277,166.3165,29872.0
2024-10-15 13:30:00,168.22,168.23,167.46,167.54,22979.0,166.3165,166.3264,165.5651,165.6442,22979.0
2024-10-15 14:00:00,167.48,167.63,167.01,167.02,22695.0,165.5849,165.7332,165.1202,165.1301,22695.0
2024-10-15 14:30:00,167.0,167.04,166.64,166.64,26780.0,165.1103,165.1499,164.7544,164.7544,26780.0
2024-10-15 15:00:00,166.7,166.81,166.36,166.65,35322.0,164.8137,164.9225,164.4776,164.7643,35322.0
2024-10-15 15:30:00,166.65,167.09,166.45,166.88,128539.0,164.7643,165.1993,164.5666,164.9917,128539.0
2024-10-16 09:30:00,166.87,167.91,166.87,167.63,11444.0,164.9818,166.01,164.9818,165.7332,11444.0
2024-10-16 10:00:00,167.79,167.84,166.92,167.28,10131.0,165.8914,165.9408,165.0312,165.3872,10131.0
2024-10-16 10:30:00,167.24,167.59,167.15,167.54,6632.0,165.3476,165.6937,165.2586,165.6442,6632.0
2024-10-16 11:00:00,167.54,167.71,167.16,167.31,9073.0,165.6442,165.8123,165.2685,165.4168,9073.0
2024-10-16 11:30:00,167.31,167.6,167.26,167.6,6982.0,165.4168,165.7036,165.3674,165.7036,6982.0
2024-10-16 12:00:00,167.7,167.89,167.55,167.85,7359.0,165.8024,165.9903,165.6541,165.9507,7359.0
2024-10-16 12:30:00,167.89,167.92,167.55,167.55,2896.0,165.9903,166.0199,165.6541,165.6541,2896.0
2024-10-16 13:00:00,167.66,167.73,167.29,167.48,17105.0,165.7629,165.8321,165.3971,165.5849,17105.0
2024-10-16 13:30:00,167.5,167.5,167.11,167.14,7466.0,165.6047,165.6047,165.2191,165.2488,7466.0
2024-10-16 14:00:00,167.17,167.58,167.02,167.55,10948.0,165.2784,165.6838,165.1301,165.6541,10948.0
2024-10-16 14:30:00,167.47,167.61,167.3,167.47,10674.0,165.575,165.7134,165.4069,165.575,10674.0
2024-10-16 15:00:00,167.39,167.55,167.23,167.38,15024.0,165.4959,165.6541,165.3377,165.486,15024.0
2024-10-16 15:30:00,167.3,167.36,166.96,167.12,38791.0,165.4069,165.4663,165.0708,165.229,38791.0
2024-10-17 09:30:00,168.03,168.7,166.74,166.74,17529.0,166.1287,166.7911,164.8533,164.8533,17529.0
2024-10-17 10:00:00,166.91,166.91,166.32,166.56,14178.0,165.0214,165.0214,164.438,164.6753,14178.0
2024-10-17 10:30:00,166.38,167.5,166.32,167.5,18087.0,164.4974,165.6047,164.438,165.6047,18087.0
2024-10-17 11:00:00,167.26,167.37,167.0,167.27,11825.0,165.3674,165.4762,165.1103,165.3773,11825.0
2024-10-17 11:30:00,167.22,167.32,167.1,167.13,7353.0,165.3279,165.4267,165.2092,165.2389,7353.0
2024-10-17 12:00:00,167.13,167.3,167.02,167.1,7749.0,165.2389,165.4069,165.1301,165.2092,7749.0
2024-10-17 12:30:00,167.11,167.16,166.83,166.91,11278.0,165.2191,165.2685,164.9423,165.0214,11278.0
2024-10-17 13:00:00,166.96,166.98,166.58,166.59,6486.0,165.0708,165.0906,164.6951,164.705,6486.0
2024-10-17 13:30:00,166.59,166.91,166.58,166.9,17713.0,164.705,165.0214,164.6951,165.0115,17713.0
2024-10-17 14:00:00,166.86,166.88,166.64,166.69,3787.0,164.9719,164.9917,164.7544,164.8039,3787.0
2024-10-17 14:30:00,166.65,166.8,166.63,166.77,6202.0,164.7643,164.9126,164.7445,164.8829,6202.0
2024-10-17 15:00:00,166.82,166.86,166.59,166.62,14261.0,164.9324,164.9719,164.705,164.7346,14261.0
2024-10-17 15:30:00,166.59,166.74,166.37,166.52,51413.0,164.705,164.8533,164.4875,164.6358,51413.0
2024-10-18 09:30:00,168.23,168.79,166.68,167.23,60666.0,166.3264,166.8801,164.794,165.3377,60666.0
2024-10-18 10:00:00,167.27,167.27,166.4,166.64,28403.0,165.3773,165.3773,164.5171,164.7544,28403.0
2024-10-18 10:30:00,166.63,166.98,166.61,166.7,8992.0,164.7445,165.0906,164.7248,164.8137,8992.0
2024-10-18 11:00:00,166.7,166.86,166.66,166.69,6560.0,164.8137,164.9719,164.7742,164.8039,6560.0
2024-10-18 11:30:00,166.8,166.83,166.48,166.57,7039.0,164.9126,164.9423,164.5962,164.6852,7039.0
2024-10-18 12:00:00,166.64,167.15,166.62,167.05,7604.0,164.7544,165.2586,164.7346,165.1598,7604.0
2024-10-18 12:30:00,167.1,167.38,166.99,167.31,10556.0,165.2092,165.486,165.1005,165.4168,10556.0
2024-10-18 13:00:00,167.35,167.5,167.16,167.32,9097.0,165.4564,165.6047,165.2685,165.4267,9097.0
2024-10-18 13:30:00,167.38,167.69,167.26,167.35,14976.0,165.486,165.7925,165.3674,165.4564,14976.0
2024-10-18 14:00:00,167.36,167.6,167.21,167.46,21956.0,165.4663,165.7036,165.318,165.5651,21956.0
2024-10-18 14:30:00,167.53,167.53,167.08,167.09,15792.0,165.6343,165.6343,165.1894,165.1993,15792.0
2024-10-18 15:00:00,167.1,167.19,166.78,167.06,22515.0,165.2092,165.2982,164.8928,165.1697,22515.0
2024-10-18 15:30:00,167.11,167.68,166.87,167.58,105476.0,165.2191,165.7826,164.9818,165.6838,105476.0
2024-10-21 09:30:00,166.93,167.8,166.93,167.52,22251.0,165.0411,165.9013,165.0411,165.6245,22251.0
2024-10-21 10:00:00,167.56,167.61,167.36,167.39,10591.0,165.664,165.7134,165.4663,165.4959,10591.0
2024-10-21 10:30:00,167.32,167.48,166.74,166.83,10670.0,165.4267,165.5849,164.8533,164.9423,10670.0
2024-10-21 11:00:00,166.79,166.79,166.32,166.51,11770.0,164.9027,164.9027,164.438,164.6259,11770.0
2024-10-21 11:30:00,166.45,166.75,166.34,166.75,6239.0,164.5666,164.8632,164.4578,164.8632,6239.0
2024-10-21 12:00:00,166.74,166.74,166.5,166.64,9642.0,164.8533,164.8533,164.616,164.7544,9642.0
2024-10-21 12:30:00,166.66,166.9,166.61,166.83,6161.0,164.7742,165.0115,164.7248,164.9423,6161.0
2024-10-21 13:00:00,166.82,166.91,166.59,166.64,8024.0,164.9324,165.0214,164.705,164.7544,8024.0
2024-10-21 13:30:00,166.62,166.87,166.57,166.81,7306.0,164.7346,164.9818,164.6852,164.9225,7306.0
2024-10-21 14:00:00,166.77,166.85,166.52,166.52,7631.0,164.8829,164.962,164.6358,164.6358,7631.0
2024-10-21 14:30:00,166.54,166.63,166.46,166.49,7782.0,164.6555,164.7445,164.5765,164.6061,7782.0
2024-10-21 15:00:00,166.49,166.73,166.45,166.62,10794.0,164.6061,164.8434,164.5666,164.7346,10794.0
2024-10-21 15:30:00,166.59,166.67,166.36,166.53,63623.0,164.705,164.7841,164.4776,164.6457,63623.0
2024-10-22 09:30:00,165.21,165.32,164.7,165.07,10660.0,163.3406,163.4494,162.8364,163.2022,10660.0
2024-10-22 10:00:00,165.15,165.15,164.08,164.23,9588.0,163.2813,163.2813,162.2234,162.3717,9588.0
2024-10-22 10:30:00,164.21,164.21,163.61,163.82,34947.0,162.3519,162.3519,161.7587,161.9663,34947.0
2024-10-22 11:00:00,163.83,163.83,163.3,163.4,16748.0,161.9762,161.9762,161.4522,161.5511,16748.0
2024-10-22 11:30:00,163.4,163.43,162.93,162.96,18900.0,161.5511,161.5807,161.0864,161.1161,18900.0
2024-10-22 12:00:00,163.07,163.57,162.84,163.3,54835.0,161.2248,161.7192,160.9974,161.4522,54835.0
2024-10-22 12:30:00,163.3,163.6,163.09,163.19,40041.0,161.4522,161.7488,161.2446,161.3435,40041.0
2024-10-22 13:00:00,163.11,163.11,162.64,162.7,11182.0,161.2644,161.2644,160.7997,160.859,11182.0
2024-10-22 13:30:00,162.71,163.36,162.57,163.32,18611.0,160.8689,161.5115,160.7305,161.472,18611.0
2024-10-22 14:00:00,163.3,163.37,162.75,163.02,41955.0,161.4522,161.5214,160.9084,161.1754,41955.0
2024-10-22 14:30:00,162.96,163.05,162.65,162.93,27790.0,161.1161,161.205,160.8096,161.0864,27790.0
2024-10-22 15:00:00,162.98,163.27,162.82,163.08,36233.0,161.1358,161.4226,160.9776,161.2347,36233.0
2024-10-22 15:30:00,163.14,163.37,162.98,162.98,71866.0,161.294,161.5214,161.1358,161.1358,71866.0
2024-10-23 09:30:00,162.32,162.61,162.02,162.39,16450.0,160.4833,160.77,160.1867,160.5525,16450.0
2024-10-23 10:00:00,162.32,162.32,161.75,162.16,41682.0,160.4833,160.4833,159.9197,160.3251,41682.0
2024-10-23 10:30:00,162.12,162.71,161.95,162.11,28068.0,160.2856,160.8689,160.1175,160.2757,28068.0
2024-10-23 11:00:00,162.1,162.55,162.02,162.29,28570.0,160.2658,160.7107,160.1867,160.4536,28570.0
2024-10-23 11:30:00,162.23,162.67,162.08,162.67,10844.0,160.3943,160.8293,160.246,160.8293,10844.0
2024-10-23 12:00:00,162.58,162.68,161.9,161.92,8385.0,160.7404,160.8392,160.0681,160.0878,8385.0
2024-10-23 12:30:00,161.88,162.22,161.79,162.17,16279.0,160.0483,160.3844,159.9593,160.335,16279.0
2024-10-23 13:00:00,162.17,162.27,161.33,161.66,19405.0,160.335,160.4339,159.5045,159.8308,19405.0
2024-10-23 13:30:00,161.65,161.65,161.33,161.4,7502.0,159.8209,159.8209,159.5045,159.5737,7502.0
2024-10-23 14:00:00,161.34,161.36,160.94,161.27,10076.0,159.5144,159.5342,159.1189,159.4452,10076.0
2024-10-23 14:30:00,161.34,161.35,161.11,161.3,32578.0,159.5144,159.5243,159.287,159.4748,32578.0
2024-10-23 15:00:00,161.34,161.52,161.25,161.38,19445.0,159.5144,159.6924,159.4254,159.5539,19445.0
2024-10-23 15:30:00,161.32,161.85,161.27,161.58,79936.0,159.4946,160.0186,159.4452,159.7517,79936.0
2024-10-24 09:30:00,163.09,163.74,161.28,162.53,64495.0,161.2446,161.8872,159.4551,160.6909,64495.0
2024-10-24 10:00:00,162.24,162.66,162.01,162.43,24911.0,160.4042,160.8195,160.1768,160.5921,24911.0
2024-10-24 10:30:00,162.42,162.75,162.22,162.36,26502.0,160.5822,160.9084,160.3844,160.5228,26502.0
2024-10-24 11:00:00,162.37,162.37,161.71,161.82,25186.0,160.5327,160.5327,159.8802,159.989,25186.0
2024-10-24 11:30:00,161.9,161.9,161.54,161.8,18536.0,160.0681,160.0681,159.7121,159.9692,18536.0
2024-10-24 12:00:00,161.75,162.08,161.52,162.08,18616.0,159.9197,160.246,159.6924,160.246,18616.0
2024-10-24 12:30:00,162.08,162.38,162.05,162.12,15619.0,160.246,160.5426,160.2164,160.2856,15619.0
2024-10-24 13:00:00,162.09,162.11,161.86,161.95,20872.0,160.2559,160.2757,160.0285,160.1175,20872.0
2024-10-24 13:30:00,161.96,162.27,161.81,162.01,39935.0,160.1274,160.4339,159.9791,160.1768,39935.0
2024-10-24 14:00:00,162.0,162.43,161.91,162.12,43174.0,160.1669,160.5921,160.0779,160.2856,43174.0
2024-10-24 14:30:00,162.13,162.19,161.64,161.87,40221.0,160.2954,160.3548,159.811,160.0384,40221.0
2024-10-24 15:00:00,161.81,162.15,161.73,162.15,20309.0,159.9791,160.3152,159.9,160.3152,20309.0
2024-10-24 15:30:00,162.12,162.2,161.63,161.9,112009.0,160.2856,160.3647,159.8011,160.0681,112009.0
2024-10-25 09:30:00,161.97,163.29,161.97,162.6,12439.0,160.1373,161.4423,160.1373,160.7601,12439.0
2024-10-25 10:00:00,162.8,163.19,162.8,163.03,12684.0,160.9579,161.3435,160.9579,161.1853,12684.0
2024-10-25 10:30:00,163.02,163.23,162.86,163.03,8021.0,161.1754,161.383,161.0172,161.1853,8021.0
2024-10-25 11:00:00,163.1,163.2,162.79,162.79,21257.0,161.2545,161.3533,160.948,160.948,21257.0
2024-10-25 11:30:00,162.81,163.01,162.8,162.9,9332.0,160.9678,161.1655,160.9579,161.0567,9332.0
2024-10-25 12:00:00,162.86,162.89,162.66,162.86,9107.0,161.0172,161.0469,160.8195,161.0172,9107.0
2024-10-25 12:30:00,162.87,162.89,162.65,162.79,7459.0,161.0271,161.0469,160.8096,160.948,7459.0
2024-10-25 13:00:00,162.8,162.97,162.61,162.66,8204.0,160.9579,161.1259,160.77,160.8195,8204.0
2024-10-25 13:30:00,162.82,162.82,162.23,162.44,12759.0,160.9776,160.9776,160.3943,160.6019,12759.0
2024-10-25 14:00:00,162.43,162.6,162.13,162.59,21526.0,160.5921,160.7601,160.2954,160.7502,21526.0
2024-10-25 14:30:00,162.53,162.79,162.36,162.77,36137.0,160.6909,160.948,160.5228,160.9282,36137.0
2024-10-25 15:00:00,162.75,162.89,162.44,162.45,22172.0,160.9084,161.0469,160.6019,160.6118,22172.0
2024-10-25 15:30:00,162.48,162.55,162.23,162.37,154023.0,160.6415,160.7107,160.3943,160.5327,154023.0
2024-10-28 09:30:00,163.21,164.32,163.11,163.9,42152.0,161.3632,162.4607,161.2644,162.0454,42152.0
2024-10-28 10:00:00,163.86,164.78,163.54,164.78,33032.0,162.0059,162.9155,161.6895,162.9155,33032.0
2024-10-28 10:30:00,164.76,165.18,164.37,164.7,20058.0,162.8957,163.3109,162.5101,162.8364,20058.0
2024-10-28 11:00:00,164.64,165.2,164.42,164.96,19519.0,162.777,163.3307,162.5595,163.0934,19519.0
2024-10-28 11:30:00,165.06,165.42,164.77,165.42,30160.0,163.1923,163.5482,162.9056,163.5482,30160.0
2024-10-28 12:00:00,165.38,165.74,165.25,165.49,30743.0,163.5087,163.8646,163.3801,163.6174,30743.0
2024-10-28 12:30:00,165.43,165.72,165.02,165.16,26233.0,163.5581,163.8448,163.1527,163.2912,26233.0
2024-10-28 13:00:00,165.14,165.57,165.07,165.4,43411.0,163.2714,163.6965,163.2022,163.5284,43411.0
2024-10-28 13:30:00,165.4,165.65,165.34,165.65,41364.0,163.5284,163.7756,163.4691,163.7756,41364.0
2024-10-28 14:00:00,165.55,165.74,165.42,165.66,14053.0,163.6768,163.8646,163.5482,163.7855,14053.0
2024-10-28 14:30:00,165.66,166.24,165.58,166.03,16891.0,163.7855,164.3589,163.7064,164.1513,16891.0
2024-10-28 15:00:00,165.94,166.29,165.8,166.15,20320.0,164.0623,164.4084,163.9239,164.27,20320.0
2024-10-28 15:30:00,166.18,166.39,166.07,166.34,136507.0,164.2996,164.5072,164.1909,164.4578,136507.0
2024-10-29 09:30:00,164.56,166.12,164.01,165.98,83461.0,162.698,164.2403,162.1542,164.1019,83461.0
2024-10-29 10:00:00,165.96,166.92,165.95,166.35,28185.0,164.0821,165.0312,164.0722,164.4677,28185.0
2024-10-29 10:30:00,166.39,167.19,165.99,166.98,41303.0,164.5072,165.2982,164.1118,165.0906,41303.0
2024-10-29 11:00:00,166.89,166.96,166.53,166.9,38188.0,165.0016,165.0708,164.6457,165.0115,38188.0
2024-10-29 11:30:00,166.84,167.06,166.59,167.01,25186.0,164.9522,165.1697,164.705,165.1202,25186.0
2024-10-29 12:00:00,167.02,167.47,166.95,167.07,21270.0,165.1301,165.575,165.0609,165.1796,21270.0
2024-10-29 12:30:00,167.05,167.69,166.99,167.66,37525.0,165.1598,165.7925,165.1005,165.7629,37525.0
2024-10-29 13:00:00,167.64,167.82,167.48,167.65,43036.0,165.7431,165.9211,165.5849,165.753,43036.0
2024-10-29 13:30:00,167.62,167.72,167.34,167.7,48668.0,165.7233,165.8222,165.4465,165.8024,48668.0
2024-10-29 14:00:00,167.74,167.89,166.91,166.93,48551.0,165.842,165.9903,165.0214,165.0411,48551.0
2024-10-29 14:30:00,167.08,167.25,166.25,166.69,41173.0,165.1894,165.3575,164.3688,164.8039,41173.0
2024-10-29 15:00:00,166.66,166.77,166.3,166.42,41213.0,164.7742,164.8829,164.4183,164.5369,41213.0
2024-10-29 15:30:00,166.39,166.78,166.26,166.27,199811.0,164.5072,164.8928,164.3787,164.3886,199811.0
2024-10-30 09:30:00,186.1,201.38,186.1,200.75,445045.0,183.9942,199.1013,183.9942,198.4785,445045.0
2024-10-30 10:00:00,200.79,204.03,199.05,203.91,219007.0,198.518,201.7213,196.7977,201.6027,219007.0
2024-10-30 10:30:00,203.79,204.97,202.57,204.37,108984.0,201.4841,202.6507,200.2779,202.0575,108984.0
2024-10-30 11:00:00,204.55,206.61,204.01,206.28,112821.0,202.2355,204.2721,201.7016,203.9459,112821.0
2024-10-30 11:30:00,206.28,207.11,204.25,204.45,125264.0,203.9459,204.7665,201.9388,202.1366,125264.0
2024-10-30 12:00:00,204.36,206.0,204.28,205.66,40474.0,202.0476,203.669,201.9685,203.3329,40474.0
2024-10-30 12:30:00,205.64,206.73,204.88,206.18,65956.0,203.3131,204.3908,202.5617,203.847,65956.0
2024-10-30 13:00:00,206.08,206.91,205.06,205.77,49182.0,203.7481,204.5688,202.7397,203.4416,49182.0
2024-10-30 13:30:00,205.62,206.18,204.9,205.11,48575.0,203.2933,203.847,202.5815,202.7891,48575.0
2024-10-30 14:00:00,204.98,206.25,204.95,206.0,41845.0,202.6606,203.9162,202.6309,203.669,41845.0
2024-10-30 14:30:00,206.01,206.45,205.57,206.29,50608.0,203.6789,204.114,203.2439,203.9558,50608.0
2024-10-30 15:00:00,206.33,206.63,205.91,206.61,79891.0,203.9953,204.2919,203.5801,204.2721,79891.0
2024-10-30 15:30:00,206.63,207.22,204.15,205.27,314974.0,204.2919,204.8752,201.84,202.9473,314974.0
2024-10-31 09:30:00,204.5,204.5,202.55,203.83,131906.0,202.186,202.186,200.2581,201.5236,131906.0
2024-10-31 10:00:00,203.9,204.81,203.18,203.26,66984.0,201.5928,202.4925,200.881,200.9601,66984.0
2024-10-31 10:30:00,203.38,204.24,202.27,202.31,56013.0,201.0787,201.929,199.9813,200.0208,56013.0
2024-10-31 11:00:00,202.29,203.63,202.0,202.81,78697.0,200.001,201.3259,199.7143,200.5151,78697.0
2024-10-31 11:30:00,202.77,204.0,202.76,203.46,81919.0,200.4756,201.6917,200.4657,201.1578,81919.0
2024-10-31 12:00:00,203.45,203.53,202.16,202.16,26655.0,201.1479,201.227,199.8725,199.8725,26655.0
2024-10-31 12:30:00,202.08,202.08,200.88,201.65,36543.0,199.7934,199.7934,198.607,199.3683,36543.0
2024-10-31 13:00:00,201.54,202.23,201.54,201.93,27752.0,199.2595,199.9417,199.2595,199.6451,27752.0
2024-10-31 13:30:00,201.9,201.95,199.71,199.83,87895.0,199.6154,199.6649,197.4502,197.5689,87895.0
2024-10-31 14:00:00,199.74,199.95,198.78,199.21,80242.0,197.4799,197.6875,196.5307,196.9559,80242.0
2024-10-31 14:30:00,199.14,199.72,198.85,199.19,47246.0,196.8867,197.4601,196.6,196.9361,47246.0
2024-10-31 15:00:00,199.18,199.21,197.95,198.63,87952.0,196.9262,196.9559,195.7101,196.3824,87952.0
2024-10-31 15:30:00,198.57,199.33,197.99,198.4,228823.0,196.3231,197.0745,195.7497,196.155,228823.0
2024-11-01 09:30:00,198.78,201.06,196.42,197.84,130592.0,196.5307,198.7849,194.1974,195.6014,130592.0
2024-11-01 10:00:00,197.84,198.64,196.81,198.43,75952.0,195.6014,196.3923,194.583,196.1847,75952.0
2024-11-01 10:30:00,198.48,198.48,196.31,197.34,31873.0,196.2341,196.2341,194.0887,195.107,31873.0
2024-11-01 11:00:00,197.46,198.28,197.45,198.27,68395.0,195.2257,196.0364,195.2158,196.0265,68395.0
2024-11-01 11:30:00,198.24,198.43,197.65,198.34,28726.0,195.9969,196.1847,195.4135,196.0957,28726.0
2024-11-01 12:00:00,198.45,198.94,198.42,198.85,16030.0,196.2045,196.6889,196.1748,196.6,16030.0
2024-11-01 12:30:00,198.89,199.41,197.85,198.03,198778.0,196.6395,197.1536,195.6113,195.7892,198778.0
2024-11-01 13:00:00,197.97,198.14,197.56,197.65,26686.0,195.7299,195.898,195.3245,195.4135,26686.0
2024-11-01 13:30:00,197.74,197.75,196.93,197.23,75609.0,195.5025,195.5124,194.7017,194.9983,75609.0
2024-11-01 14:00:00,197.23,197.92,196.85,197.81,68585.0,194.9983,195.6805,194.6226,195.5717,68585.0
2024-11-01 14:30:00,197.81,198.12,197.69,198.01,58715.0,195.5717,195.8782,195.4531,195.7695,58715.0
2024-11-01 15:00:00,198.04,198.6,198.04,198.23,15294.0,195.7991,196.3528,195.7991,195.987,15294.0
2024-11-01 15:30:00,198.14,198.24,197.69,198.06,146194.0,195.898,195.9969,195.4531,195.8189,146194.0
2024-11-04 09:30:00,197.07,199.1,196.39,199.02,36753.0,194.8401,196.8471,194.1678,196.768,36753.0
2024-11-04 10:00:00,199.12,199.43,198.58,199.19,23918.0,196.8669,197.1734,196.333,196.9361,23918.0
2024-11-04 10:30:00,199.18,199.95,199.1,199.61,32243.0,196.9262,197.6875,196.8471,197.3514,32243.0
2024-11-04 11:00:00,199.62,199.92,199.35,199.37,24835.0,197.3612,197.6578,197.0943,197.1141,24835.0
2024-11-04 11:30:00,199.48,199.8,199.26,199.69,43971.0,197.2228,197.5392,197.0053,197.4304,43971.0
2024-11-04 12:00:00,199.7,200.85,199.58,200.31,46935.0,197.4403,198.5773,197.3217,198.0434,46935.0
2024-11-04 12:30:00,200.28,200.32,199.47,199.8,28036.0,198.0138,198.0533,197.2129,197.5392,28036.0
2024-11-04 13:00:00,199.73,200.06,199.12,199.98,13135.0,197.47,197.7963,196.8669,197.7172,13135.0
2024-11-04 13:30:00,199.99,200.48,199.73,200.2,17350.0,197.7271,198.2115,197.47,197.9347,17350.0
2024-11-04 14:00:00,200.22,200.88,200.21,200.48,15254.0,197.9544,198.607,197.9446,198.2115,15254.0
2024-11-04 14:30:00,200.43,200.61,200.19,200.51,18302.0,198.1621,198.34,197.9248,198.2412,18302.0
2024-11-04 15:00:00,200.49,200.58,200.23,200.31,23995.0,198.2214,198.3104,197.9643,198.0434,23995.0
2024-11-04 15:30:00,200.24,200.78,199.95,200.28,135013.0,197.9742,198.5081,197.6875,198.0138,135013.0
2024-11-05 09:30:00,200.48,202.73,200.34,202.37,69367.0,198.2115,200.436,198.0731,200.0801,69367.0
2024-11-05 10:00:00,202.44,202.98,202.04,202.52,55573.0,200.1493,200.6832,199.7539,200.2284,55573.0
2024-11-05 10:30:00,202.46,203.73,202.35,203.73,71800.0,200.1691,201.4247,200.0603,201.4247,71800.0
2024-11-05 11:00:00,203.65,203.92,203.34,203.42,41080.0,201.3456,201.6126,201.0391,201.1182,41080.0
2024-11-05 11:30:00,203.39,203.97,203.2,203.97,44395.0,201.0886,201.662,200.9007,201.662,44395.0
2024-11-05 12:00:00,203.74,203.77,203.02,203.21,6714.0,201.4346,201.4643,200.7228,200.9106,6714.0
2024-11-05 12:30:00,203.28,204.3,203.28,204.3,36847.0,200.9798,201.9883,200.9798,201.9883,36847.0
2024-11-05 13:00:00,204.25,204.29,203.68,203.88,15646.0,201.9388,201.9784,201.3753,201.573,15646.0
2024-11-05 13:30:00,203.93,204.15,203.7,204.06,16404.0,201.6225,201.84,201.3951,201.751,16404.0
2024-11-05 14:00:00,204.14,204.84,204.02,204.53,65392.0,201.8301,202.5222,201.7115,202.2157,65392.0
2024-11-05 14:30:00,204.53,204.54,204.09,204.27,19589.0,202.2157,202.2256,201.7807,201.9586,19589.0
2024-11-05 15:00:00,204.27,204.49,203.99,204.49,30620.0,201.9586,202.1761,201.6818,202.1761,30620.0
2024-11-05 15:30:00,204.45,204.8,204.09,204.28,128643.0,202.1366,202.4826,201.7807,201.9685,128643.0
2024-11-06 09:30:00,207.06,207.76,205.42,206.74,42209.0,204.7171,205.4091,203.0956,204.4007,42209.0
2024-11-06 10:00:00,206.45,209.19,206.45,209.0,37267.0,204.114,206.823,204.114,206.6351,37267.0
2024-11-06 10:30:00,208.68,208.75,207.18,207.62,44110.0,206.3187,206.3879,204.8357,205.2707,44110.0
2024-11-06 11:00:00,207.42,207.74,207.04,207.4,14111.0,205.073,205.3894,204.6973,205.0532,14111.0
2024-11-06 11:30:00,207.54,208.67,207.35,208.66,19842.0,205.1916,206.3088,205.0038,206.2989,19842.0
2024-11-06 12:00:00,208.59,208.59,207.64,207.69,12608.0,206.2297,206.2297,205.2905,205.3399,12608.0
2024-11-06 12:30:00,207.64,208.61,207.34,208.61,17278.0,205.2905,206.2495,204.9939,206.2495,17278.0
2024-11-06 13:00:00,208.73,209.28,208.73,209.28,21955.0,206.3682,206.9119,206.3682,206.9119,21955.0
2024-11-06 13:30:00,209.34,209.67,209.18,209.51,13550.0,206.9713,207.2975,206.8131,207.1393,13550.0
2024-11-06 14:00:00,209.63,210.33,208.76,208.89,81754.0,207.258,207.9501,206.3978,206.5263,81754.0
2024-11-06 14:30:00,208.83,209.02,208.55,208.91,16986.0,206.467,206.6549,206.1902,206.5461,16986.0
2024-11-06 15:00:00,208.88,209.54,208.88,209.54,30294.0,206.5165,207.169,206.5165,207.169,30294.0
2024-11-06 15:30:00,209.49,210.18,209.34,209.68,148032.0,207.1196,207.8017,206.9713,207.3074,148032.0
2024-11-07 09:30:00,210.14,211.93,209.8,211.21,47628.0,207.7622,209.5319,207.426,208.8201,47628.0
2024-11-07 10:00:00,211.32,211.32,209.53,210.62,48208.0,208.9288,208.9288,207.1591,208.2368,48208.0
2024-11-07 10:30:00,210.69,212.28,210.68,212.02,20366.0,208.306,209.878,208.2961,209.6209,20366.0
2024-11-07 11:00:00,212.02,212.11,210.89,211.06,32482.0,209.6209,209.7099,208.5037,208.6718,32482.0
2024-11-07 11:30:00,211.11,211.75,211.1,211.23,18480.0,208.7212,209.354,208.7113,208.8399,18480.0
2024-11-07 12:00:00,211.3,211.54,210.48,210.86,21579.0,208.9091,209.1464,208.0984,208.4741,21579.0
2024-11-07 12:30:00,210.86,211.54,210.81,211.49,14058.0,208.4741,209.1464,208.4246,209.0969,14058.0
2024-11-07 13:00:00,211.49,211.67,210.97,211.0,16170.0,209.0969,209.2749,208.5828,208.6125,16170.0
2024-11-07 13:30:00,210.93,210.97,210.38,210.8,15889.0,208.5433,208.5828,207.9995,208.4147,15889.0
2024-11-07 14:00:00,210.84,210.99,210.12,210.35,18483.0,208.4543,208.6026,207.7424,207.9698,18483.0
2024-11-07 14:30:00,210.31,210.77,209.9,210.61,17780.0,207.9303,208.3851,207.5249,208.2269,17780.0
2024-11-07 15:00:00,210.59,210.85,210.41,210.53,26859.0,208.2071,208.4642,208.0291,208.1478,26859.0
2024-11-07 15:30:00,210.58,210.87,210.13,210.3,94088.0,208.1972,208.4839,207.7523,207.9204,94088.0
2024-11-08 09:30:00,210.92,212.37,210.44,212.31,46650.0,208.5334,209.967,208.0588,209.9076,46650.0
2024-11-08 10:00:00,212.49,214.28,212.17,214.17,51687.0,210.0856,211.8554,209.7692,211.7466,51687.0
2024-11-08 10:30:00,214.15,214.61,213.69,214.55,42049.0,211.7268,212.1816,211.272,212.1223,42049.0
2024-11-08 11:00:00,214.56,214.58,213.71,213.78,40464.0,212.1322,212.152,211.2918,211.361,40464.0
2024-11-08 11:30:00,213.75,214.54,213.61,214.25,29510.0,211.3314,212.1124,211.1929,211.8257,29510.0
2024-11-08 12:00:00,214.15,214.62,213.97,214.33,25278.0,211.7268,212.1915,211.5489,211.9048,25278.0
2024-11-08 12:30:00,214.41,214.53,213.9,213.93,17242.0,211.9839,212.1025,211.4797,211.5093,17242.0
2024-11-08 13:00:00,213.93,214.02,213.34,213.79,38399.0,211.5093,211.5983,210.926,211.3709,38399.0
2024-11-08 13:30:00,213.95,214.56,213.84,214.24,21128.0,211.5291,212.1322,211.4203,211.8158,21128.0
2024-11-08 14:00:00,214.19,214.43,214.14,214.14,11987.0,211.7664,212.0037,211.7169,211.7169,11987.0
2024-11-08 14:30:00,214.16,214.37,213.79,213.81,19214.0,211.7367,211.9443,211.3709,211.3907,19214.0
2024-11-08 15:00:00,213.75,213.96,213.37,213.46,17938.0,211.3314,211.539,210.9557,211.0446,17938.0
2024-11-08 15:30:00,213.42,213.43,212.53,212.84,139557.0,211.0051,211.015,210.1252,210.4317,139557.0
2024-11-11 09:30:00,213.0,214.83,212.72,213.76,57197.0,210.5898,212.3991,210.313,211.3412,57197.0
2024-11-11 10:00:00,213.73,214.24,212.25,213.17,30340.0,211.3116,211.8158,209.8483,210.7579,30340.0
2024-11-11 10:30:00,213.17,214.32,213.02,213.99,17117.0,210.7579,211.8949,210.6096,211.5686,17117.0
2024-11-11 11:00:00,214.12,214.36,213.62,213.75,15444.0,211.6972,211.9345,211.2028,211.3314,15444.0
2024-11-11 11:30:00,213.65,214.27,213.65,213.87,13239.0,211.2325,211.8455,211.2325,211.45,13239.0
2024-11-11 12:00:00,213.76,214.09,213.65,213.98,18146.0,211.3412,211.6675,211.2325,211.5588,18146.0
2024-11-11 12:30:00,213.91,214.05,213.51,213.56,17494.0,211.4895,211.628,211.0941,211.1435,17494.0
2024-11-11 13:00:00,213.51,213.65,212.69,213.03,13704.0,211.0941,211.2325,210.2833,210.6195,13704.0
2024-11-11 13:30:00,213.01,213.79,213.0,213.7,11579.0,210.5997,211.3709,210.5898,211.2819,11579.0
2024-11-11 14:00:00,213.59,213.59,212.71,212.95,25827.0,211.1732,211.1732,210.3031,210.5404,25827.0
2024-11-11 14:30:00,212.89,213.27,212.88,213.07,12883.0,210.4811,210.8568,210.4712,210.659,12883.0
2024-11-11 15:00:00,213.03,213.09,212.8,213.02,12759.0,210.6195,210.6788,210.3921,210.6096,12759.0
2024-11-11 15:30:00,212.98,213.0,211.96,212.64,99444.0,210.5701,210.5898,209.5616,210.2339,99444.0
2024-11-12 09:30:00,212.23,212.82,211.95,212.75,24276.0,209.8286,210.4119,209.5517,210.3427,24276.0
2024-11-12 10:00:00,212.79,213.02,212.25,212.59,31141.0,210.3822,210.6096,209.8483,210.1845,31141.0
2024-11-12 10:30:00,212.59,212.77,212.03,212.64,19910.0,210.1845,210.3624,209.6308,210.2339,19910.0
2024-11-12 11:00:00,212.64,212.91,212.11,212.73,23592.0,210.2339,210.5009,209.7099,210.3229,23592.0
2024-11-12 11:30:00,212.69,212.92,212.15,212.44,27651.0,210.2833,210.5107,209.7495,210.0362,27651.0
2024-11-12 12:00:00,212.5,212.72,212.36,212.56,17970.0,210.0955,210.313,209.9571,210.1548,17970.0
2024-11-12 12:30:00,212.56,212.85,212.42,212.67,24717.0,210.1548,210.4415,210.0164,210.2636,24717.0
2024-11-12 13:00:00,212.66,212.99,212.43,212.99,24942.0,210.2537,210.58,210.0263,210.58,24942.0
2024-11-12 13:30:00,212.96,213.4,212.71,213.28,23104.0,210.5503,210.9853,210.3031,210.8667,23104.0
2024-11-12 14:00:00,213.28,214.0,213.09,214.0,23226.0,210.8667,211.5785,210.6788,211.5785,23226.0
2024-11-12 14:30:00,213.88,214.01,213.53,213.53,22165.0,211.4599,211.5884,211.1138,211.1138,22165.0
2024-11-12 15:00:00,213.52,213.72,213.21,213.44,25183.0,211.104,211.3017,210.7975,211.0249,25183.0
2024-11-12 15:30:00,213.48,214.04,213.22,213.69,131913.0,211.0644,211.6181,210.8074,211.272,131913.0
2024-11-13 09:30:00,214.03,214.5,213.31,213.71,39060.0,211.6082,212.0729,210.8963,211.2918,39060.0
2024-11-13 10:00:00,213.66,213.94,213.18,213.37,19794.0,211.2424,211.5192,210.7678,210.9557,19794.0
2024-11-13 10:30:00,213.38,214.13,213.35,213.93,10207.0,210.9655,211.7071,210.9359,211.5093,10207.0
2024-11-13 11:00:00,214.02,214.53,213.58,214.09,43660.0,211.5983,212.1025,211.1633,211.6675,43660.0
2024-11-13 11:30:00,214.09,214.11,213.59,213.7,12839.0,211.6675,211.6873,211.1732,211.2819,12839.0
2024-11-13 12:00:00,213.6,214.33,213.55,214.0,15572.0,211.1831,211.9048,211.1336,211.5785,15572.0
2024-11-13 12:30:00,213.94,214.06,213.89,213.89,7467.0,211.5192,211.6378,211.4698,211.4698,7467.0
2024-11-13 13:00:00,213.81,213.81,213.64,213.68,4278.0,211.3907,211.3907,211.2226,211.2621,4278.0
2024-11-13 13:30:00,213.76,213.94,213.57,213.57,7005.0,211.3412,211.5192,211.1534,211.1534,7005.0
2024-11-13 14:00:00,213.63,213.77,213.38,213.45,7473.0,211.2127,211.3511,210.9655,211.0347,7473.0
2024-11-13 14:30:00,213.33,213.49,213.01,213.09,12668.0,210.9161,211.0743,210.5997,210.6788,12668.0
2024-11-13 15:00:00,213.08,213.52,213.08,213.24,15047.0,210.6689,211.104,210.6689,210.8271,15047.0
2024-11-13 15:30:00,213.2,213.56,212.83,213.04,121877.0,210.7876,211.1435,210.4218,210.6294,121877.0
2024-11-14 09:30:00,213.92,215.04,212.98,214.74,35060.0,211.4994,212.6068,210.5701,212.3102,35060.0
2024-11-14 10:00:00,214.74,215.55,214.4,214.68,18093.0,212.3102,213.111,211.974,212.2508,18093.0
2024-11-14 10:30:00,214.81,214.85,213.38,213.5,17565.0,212.3794,212.4189,210.9655,211.0842,17565.0
2024-11-14 11:00:00,213.43,213.51,212.99,213.34,8180.0,211.015,211.0941,210.58,210.926,8180.0
2024-11-14 11:30:00,213.2,213.57,212.15,212.18,11363.0,210.7876,211.1534,209.7495,209.7791,11363.0
2024-11-14 12:00:00,212.04,212.82,212.04,212.21,10741.0,209.6407,210.4119,209.6407,209.8088,10741.0
2024-11-14 12:30:00,212.2,212.66,211.95,212.58,14626.0,209.7989,210.2537,209.5517,210.1746,14626.0
2024-11-14 13:00:00,212.62,213.12,212.61,212.78,7569.0,210.2141,210.7085,210.2043,210.3723,7569.0
2024-11-14 13:30:00,212.61,212.71,212.29,212.46,10728.0,210.2043,210.3031,209.8879,210.056,10728.0
2024-11-14 14:00:00,212.46,212.75,212.34,212.5,11233.0,210.056,210.3427,209.9373,210.0955,11233.0
2024-11-14 14:30:00,212.58,212.91,212.51,212.75,13560.0,210.1746,210.5009,210.1054,210.3427,13560.0
2024-11-14 15:00:00,212.59,212.62,211.74,211.94,14398.0,210.1845,210.2141,209.3441,209.5418,14398.0
2024-11-14 15:30:00,211.84,211.85,211.17,211.48,114893.0,209.443,209.4529,208.7805,209.087,114893.0
2024-11-15 09:30:00,210.37,211.75,209.57,210.24,47531.0,207.9896,209.354,207.1987,207.8611,47531.0
2024-11-15 10:00:00,210.09,210.09,208.7,209.17,35210.0,207.7128,207.7128,206.3385,206.8032,35210.0
2024-11-15 10:30:00,209.21,209.54,208.52,209.54,18037.0,206.8427,207.169,206.1605,207.169,18037.0
2024-11-15 11:00:00,209.34,209.73,209.07,209.72,6050.0,206.9713,207.3568,206.7043,207.347,6050.0
2024-11-15 11:30:00,209.79,209.79,208.58,209.23,12912.0,207.4162,207.4162,206.2199,206.8625,12912.0
2024-11-15 12:00:00,209.31,209.72,209.3,209.46,8968.0,206.9416,207.347,206.9317,207.0899,8968.0
2024-11-15 12:30:00,209.41,209.66,209.27,209.6,11131.0,207.0405,207.2876,206.902,207.2283,11131.0
2024-11-15 13:00:00,209.61,210.02,209.47,209.78,7216.0,207.2382,207.6436,207.0998,207.4063,7216.0
2024-11-15 13:30:00,209.88,209.91,209.26,209.26,9648.0,207.5051,207.5348,206.8922,206.8922,9648.0
2024-11-15 14:00:00,209.25,209.76,209.25,209.53,10585.0,206.8823,207.3865,206.8823,207.1591,10585.0
2024-11-15 14:30:00,209.52,210.26,209.36,209.43,10018.0,207.1492,207.8808,206.991,207.0602,10018.0
2024-11-15 15:00:00,209.44,209.82,209.33,209.65,14894.0,207.0701,207.4458,206.9614,207.2777,14894.0
2024-11-15 15:30:00,209.68,209.85,208.16,208.52,116580.0,207.3074,207.4755,205.8046,206.1605,116580.0
2024-11-18 09:30:00,208.6,209.6,208.08,209.03,19729.0,206.2396,207.2283,205.7255,206.6648,19729.0
2024-11-18 10:00:00,208.7,210.0,208.69,209.9,18663.0,206.3385,207.6238,206.3286,207.5249,18663.0
2024-11-18 10:30:00,209.95,210.77,209.62,210.57,10517.0,207.5744,208.3851,207.2481,208.1873,10517.0
2024-11-18 11:00:00,210.43,211.01,210.41,210.76,7962.0,208.0489,208.6224,208.0291,208.3752,7962.0
2024-11-18 11:30:00,210.66,210.86,210.29,210.35,17111.0,208.2763,208.4741,207.9105,207.9698,17111.0
2024-11-18 12:00:00,210.35,210.41,209.87,210.27,4900.0,207.9698,208.0291,207.4953,207.8907,4900.0
2024-11-18 12:30:00,210.46,210.57,210.04,210.4,8656.0,208.0786,208.1873,207.6633,208.0193,8656.0
2024-11-18 13:00:00,210.41,210.41,209.89,209.92,5526.0,208.0291,208.0291,207.515,207.5447,5526.0
2024-11-18 13:30:00,210.02,210.03,209.23,210.03,11790.0,207.6436,207.6534,206.8625,207.6534,11790.0
2024-11-18 14:00:00,209.84,210.1,209.45,209.53,11839.0,207.4656,207.7227,207.08,207.1591,11839.0
2024-11-18 14:30:00,209.55,209.9,209.34,209.83,7351.0,207.1789,207.5249,206.9713,207.4557,7351.0
2024-11-18 15:00:00,209.76,209.83,209.49,209.52,9686.0,207.3865,207.4557,207.1196,207.1492,9686.0
2024-11-18 15:30:00,209.54,209.55,208.8,209.33,118054.0,207.169,207.1789,206.4374,206.9614,118054.0
2024-11-19 09:30:00,207.28,208.26,206.6,207.93,15639.0,204.9346,205.9035,204.2623,205.5772,15639.0
2024-11-19 10:00:00,207.72,208.6,207.54,208.12,15976.0,205.3696,206.2396,205.1916,205.7651,15976.0
2024-11-19 10:30:00,208.64,208.78,207.6,208.26,42867.0,206.2792,206.4176,205.2509,205.9035,42867.0
2024-11-19 11:00:00,208.4,209.11,208.31,209.06,17273.0,206.0419,206.7439,205.9529,206.6944,17273.0
2024-11-19 11:30:00,209.01,209.3,208.65,208.71,16117.0,206.645,206.9317,206.2891,206.3484,16117.0
2024-11-19 12:00:00,208.6,208.73,208.17,208.31,11182.0,206.2396,206.3682,205.8145,205.9529,11182.0
2024-11-19 12:30:00,208.41,208.59,208.06,208.56,10753.0,206.0518,206.2297,205.7057,206.2001,10753.0
2024-11-19 13:00:00,208.48,208.49,208.1,208.25,7285.0,206.121,206.1309,205.7453,205.8936,7285.0
2024-11-19 13:30:00,208.16,208.85,207.92,208.65,22438.0,205.8046,206.4868,205.5673,206.2891,22438.0
2024-11-19 14:00:00,208.56,209.03,208.38,208.38,18933.0,206.2001,206.6648,206.0221,206.0221,18933.0
2024-11-19 14:30:00,208.42,208.47,208.15,208.21,10687.0,206.0617,206.1111,205.7947,205.854,10687.0
2024-11-19 15:00:00,208.15,208.35,208.03,208.26,21955.0,205.7947,205.9925,205.6761,205.9035,21955.0
2024-11-19 15:30:00,208.26,208.3,207.21,207.45,102060.0,205.9035,205.943,204.8654,205.1026,102060.0
2024-11-20 09:30:00,206.24,207.13,205.08,206.66,41200.0,203.9063,204.7863,202.7595,204.3216,41200.0
2024-11-20 10:00:00,206.47,206.7,204.7,204.95,16866.0,204.1337,204.3611,202.3838,202.6309,16866.0
2024-11-20 10:30:00,204.82,205.1,204.16,204.33,18127.0,202.5024,202.7792,201.8499,202.0179,18127.0
2024-11-20 11:00:00,204.34,204.77,204.24,204.52,17947.0,202.0278,202.453,201.929,202.2058,17947.0
2024-11-20 11:30:00,204.77,205.69,204.35,205.53,7635.0,202.453,203.3626,202.0377,203.2044,7635.0
2024-11-20 12:00:00,205.53,205.64,205.11,205.48,9871.0,203.2044,203.3131,202.7891,203.1549,9871.0
2024-11-20 12:30:00,205.45,206.21,205.41,205.88,9884.0,203.1253,203.8767,203.0857,203.5504,9884.0
2024-11-20 13:00:00,205.77,206.02,205.77,205.94,7367.0,203.4416,203.6888,203.4416,203.6097,7367.0
2024-11-20 13:30:00,205.96,205.96,205.4,205.53,8125.0,203.6295,203.6295,203.0758,203.2044,8125.0
2024-11-20 14:00:00,205.48,205.79,205.25,205.7,13914.0,203.1549,203.4614,202.9275,203.3724,13914.0
2024-11-20 14:30:00,205.79,206.14,205.69,205.69,14683.0,203.4614,203.8075,203.3626,203.3626,14683.0
2024-11-20 15:00:00,205.64,205.9,205.36,205.84,14119.0,203.3131,203.5702,203.0363,203.5109,14119.0
2024-11-20 15:30:00,205.91,206.35,205.32,205.66,120339.0,203.5801,204.0151,202.9967,203.3329,120339.0
2024-11-21 09:30:00,207.54,209.07,207.14,208.79,31708.0,205.1916,206.7043,204.7961,206.4275,31708.0
2024-11-21 10:00:00,208.69,210.06,208.6,209.88,15449.0,206.3286,207.6831,206.2396,207.5051,15449.0
2024-11-21 10:30:00,209.88,210.01,208.93,209.81,9237.0,207.5051,207.6337,206.5659,207.4359,9237.0
2024-11-21 11:00:00,209.75,209.84,209.26,209.68,7269.0,207.3766,207.4656,206.8922,207.3074,7269.0
2024-11-21 11:30:00,209.68,209.83,208.98,209.43,8925.0,207.3074,207.4557,206.6153,207.0602,8925.0
2024-11-21 12:00:00,209.28,209.81,209.01,209.81,10249.0,206.9119,207.4359,206.645,207.4359,10249.0
2024-11-21 12:30:00,209.9,209.91,209.45,209.49,8558.0,207.5249,207.5348,207.08,207.1196,8558.0
2024-11-21 13:00:00,209.53,209.58,209.15,209.42,7756.0,207.1591,207.2085,206.7834,207.0503,7756.0
2024-11-21 13:30:00,209.36,209.45,208.78,208.99,11730.0,206.991,207.08,206.4176,206.6252,11730.0
2024-11-21 14:00:00,209.01,209.27,208.71,209.24,10481.0,206.645,206.902,206.3484,206.8724,10481.0
2024-11-21 14:30:00,209.14,209.46,209.08,209.4,14500.0,206.7735,207.0899,206.7142,207.0306,14500.0
2024-11-21 15:00:00,209.48,209.55,209.16,209.32,14484.0,207.1097,207.1789,206.7933,206.9515,14484.0
2024-11-21 15:30:00,209.39,209.51,208.84,209.04,85216.0,207.0207,207.1393,206.4769,206.6746,85216.0
2024-11-22 09:30:00,209.34,210.76,209.34,210.01,29400.0,206.9713,208.3752,206.9713,207.6337,29400.0
2024-11-22 10:00:00,209.99,210.38,209.28,209.96,23324.0,207.6139,207.9995,206.9119,207.5842,23324.0
2024-11-22 10:30:00,210.12,210.76,210.12,210.48,11658.0,207.7424,208.3752,207.7424,208.0984,11658.0
2024-11-22 11:00:00,210.47,210.67,210.09,210.67,7112.0,208.0885,208.2862,207.7128,208.2862,7112.0
2024-11-22 11:30:00,210.81,210.87,210.64,210.83,3982.0,208.4246,208.4839,208.2565,208.4444,3982.0
2024-11-22 12:00:00,210.76,211.18,210.71,211.09,4736.0,208.3752,208.7904,208.3258,208.7015,4736.0
2024-11-22 12:30:00,211.04,211.04,210.71,210.9,4171.0,208.652,208.652,208.3258,208.5136,4171.0
2024-11-22 13:00:00,210.97,210.97,210.38,210.58,7231.0,208.5828,208.5828,207.9995,208.1972,7231.0
2024-11-22 13:30:00,210.59,210.66,210.47,210.61,7807.0,208.2071,208.2763,208.0885,208.2269,7807.0
2024-11-22 14:00:00,210.55,210.57,210.09,210.09,6845.0,208.1676,208.1873,207.7128,207.7128,6845.0
2024-11-22 14:30:00,210.23,210.47,210.15,210.15,8994.0,207.8512,208.0885,207.7721,207.7721,8994.0
2024-11-22 15:00:00,210.15,210.17,209.81,209.91,11793.0,207.7721,207.7919,207.4359,207.5348,11793.0
2024-11-22 15:30:00,209.99,211.27,209.98,210.38,168329.0,207.6139,208.8794,207.604,207.9995,168329.0
2024-11-25 09:30:00,212.29,213.89,212.12,213.69,31532.0,209.8879,211.4698,209.7198,211.272,31532.0
2024-11-25 10:00:00,213.65,214.82,213.64,214.75,19831.0,211.2325,212.3892,211.2226,212.32,19831.0
2024-11-25 10:30:00,214.84,215.52,214.44,215.51,18316.0,212.409,213.0813,212.0135,213.0714,18316.0
2024-11-25 11:00:00,215.46,216.31,215.24,215.99,27768.0,213.022,213.8624,212.8045,213.546,27768.0
2024-11-25 11:30:00,215.9,216.03,215.56,215.83,19960.0,213.457,213.5856,213.1209,213.3878,19960.0
2024-11-25 12:00:00,215.78,216.18,215.08,215.16,21466.0,213.3384,213.7339,212.6463,212.7254,21466.0
2024-11-25 12:30:00,215.2,215.7,214.78,215.68,12559.0,212.7649,213.2593,212.3497,213.2395,12559.0
2024-11-25 13:00:00,215.59,216.45,215.59,215.98,67107.0,213.1505,214.0008,213.1505,213.5361,67107.0
2024-11-25 13:30:00,216.13,216.36,216.03,216.2,24303.0,213.6844,213.9118,213.5856,213.7536,24303.0
2024-11-25 14:00:00,216.19,216.38,215.86,215.93,14228.0,213.7437,213.9316,213.4175,213.4867,14228.0
2024-11-25 14:30:00,215.95,216.35,215.68,215.9,31327.0,213.5065,213.9019,213.2395,213.457,31327.0
2024-11-25 15:00:00,215.81,216.27,215.57,215.7,19294.0,213.368,213.8228,213.1308,213.2593,19294.0
2024-11-25 15:30:00,215.7,216.05,214.38,214.57,180480.0,213.2593,213.6053,211.9542,212.1421,180480.0
2024-11-26 09:30:00,214.5,215.48,212.26,214.68,33709.0,212.0729,213.0418,209.8582,212.2508,33709.0
2024-11-26 10:00:00,214.25,214.4,212.99,213.34,36295.0,211.8257,211.974,210.58,210.926,36295.0
2024-11-26 10:30:00,213.31,213.46,212.5,212.87,8291.0,210.8963,211.0446,210.0955,210.4613,8291.0
2024-11-26 11:00:00,212.96,213.11,212.31,212.8,11349.0,210.5503,210.6986,209.9076,210.3921,11349.0
2024-11-26 11:30:00,212.86,212.93,212.2,212.2,24642.0,210.4514,210.5206,209.7989,209.7989,24642.0
2024-11-26 12:00:00,212.2,212.58,212.2,212.51,36331.0,209.7989,210.1746,209.7989,210.1054,36331.0
2024-11-26 12:30:00,212.61,212.65,212.2,212.43,23959.0,210.2043,210.2438,209.7989,210.0263,23959.0
2024-11-26 13:00:00,212.43,212.83,212.32,212.45,15255.0,210.0263,210.4218,209.9175,210.0461,15255.0
2024-11-26 13:30:00,212.48,212.59,211.85,212.06,18706.0,210.0757,210.1845,209.4529,209.6605,18706.0
2024-11-26 14:00:00,212.0,212.09,210.75,210.75,27520.0,209.6012,209.6901,208.3653,208.3653,27520.0
2024-11-26 14:30:00,210.88,211.35,210.83,211.16,26249.0,208.4938,208.9585,208.4444,208.7707,26249.0
2024-11-26 15:00:00,211.21,211.69,211.09,211.49,19931.0,208.8201,209.2947,208.7015,209.0969,19931.0
2024-11-26 15:30:00,211.49,213.1,211.0,212.75,186258.0,209.0969,210.6887,208.6125,210.3427,186258.0
2024-11-27 09:30:00,213.75,215.11,213.07,213.8,22483.0,211.3314,212.676,210.659,211.3808,22483.0
2024-11-27 10:00:00,213.8,213.8,212.55,212.97,14973.0,211.3808,211.3808,210.1449,210.5602,14973.0
2024-11-27 10:30:00,212.84,212.84,212.08,212.32,7355.0,210.4317,210.4317,209.6803,209.9175,7355.0
2024-11-27 11:00:00,212.31,212.45,212.0,212.06,28631.0,209.9076,210.0461,209.6012,209.6605,28631.0
2024-11-27 11:30:00,212.13,212.14,211.56,211.56,9044.0,209.7297,209.7396,209.1661,209.1661,9044.0
2024-11-27 12:00:00,211.62,211.73,211.45,211.52,7368.0,209.2255,209.3342,209.0574,209.1266,7368.0
2024-11-27 12:30:00,211.53,211.6,211.3,211.3,8666.0,209.1365,209.2057,208.9091,208.9091,8666.0
2024-11-27 13:00:00,211.38,211.39,211.06,211.2,9310.0,208.9882,208.9981,208.6718,208.8102,9310.0
2024-11-27 13:30:00,211.16,211.22,211.03,211.15,9646.0,208.7707,208.83,208.6421,208.7608,9646.0
2024-11-27 14:00:00,211.15,212.02,211.15,211.91,13530.0,208.7608,209.6209,208.7608,209.5122,13530.0
2024-11-27 14:30:00,211.93,212.02,211.65,212.0,10098.0,209.5319,209.6209,209.2551,209.6012,10098.0
2024-11-27 15:00:00,212.01,212.12,211.84,212.01,8856.0,209.611,209.7198,209.443,209.611,8856.0
2024-11-27 15:30:00,212.0,212.61,211.83,212.08,76444.0,209.6012,210.2043,209.4331,209.6803,76444.0
2024-11-29 09:30:00,212.03,213.23,212.0,212.27,18108.0,209.6308,210.8172,209.6012,209.8681,18108.0
2024-11-29 10:00:00,212.15,212.7,212.02,212.02,8023.0,209.7495,210.2932,209.6209,209.6209,8023.0
2024-11-29 10:30:00,212.03,212.75,211.78,212.59,21589.0,209.6308,210.3427,209.3836,210.1845,21589.0
2024-11-29 11:00:00,212.56,212.61,212.05,212.55,6992.0,210.1548,210.2043,209.6506,210.1449,6992.0
2024-11-29 11:30:00,212.51,212.74,212.37,212.38,4700.0,210.1054,210.3328,209.967,209.9769,4700.0
2024-11-29 12:00:00,212.38,212.9,212.27,212.66,11441.0,209.9769,210.491,209.8681,210.2537,11441.0
2024-11-29 12:30:00,212.69,213.21,212.47,212.71,48878.0,210.2833,210.7975,210.0658,210.3031,48878.0
2024-12-02 09:30:00,213.8,214.29,213.33,213.35,27756.0,211.3808,211.8652,210.9161,210.9359,27756.0
2024-12-02 10:00:00,213.57,214.34,213.22,213.71,12289.0,211.1534,211.9147,210.8074,211.2918,12289.0
2024-12-02 10:30:00,213.79,214.27,213.24,213.92,12448.0,211.3709,211.8455,210.8271,211.4994,12448.0
2024-12-02 11:00:00,214.03,214.36,213.67,214.36,14827.0,211.6082,211.9345,211.2523,211.9345,14827.0
2024-12-02 11:30:00,214.5,214.82,214.32,214.64,11473.0,212.0729,212.3892,211.8949,212.2113,11473.0
2024-12-02 12:00:00,214.64,214.95,214.45,214.45,16519.0,212.2113,212.5178,212.0234,212.0234,16519.0
2024-12-02 12:30:00,214.46,214.85,214.3,214.44,9564.0,212.0333,212.4189,211.8751,212.0135,9564.0
2024-12-02 13:00:00,214.49,215.08,214.44,215.08,11895.0,212.063,212.6463,212.0135,212.6463,11895.0
2024-12-02 13:30:00,215.14,215.15,214.78,214.84,10100.0,212.7056,212.7155,212.3497,212.409,10100.0
2024-12-02 14:00:00,214.83,214.93,214.58,214.67,12050.0,212.3991,212.498,212.152,212.2409,12050.0
2024-12-02 14:30:00,214.61,214.89,214.45,214.45,19003.0,212.1816,212.4585,212.0234,212.0234,19003.0
2024-12-02 15:00:00,214.4,214.4,213.81,214.06,27399.0,211.974,211.974,211.3907,211.6378,27399.0
2024-12-02 15:30:00,214.07,214.09,213.23,213.39,136397.0,211.6477,211.6675,210.8172,210.9754,136397.0
2024-12-03 09:30:00,213.87,214.5,212.5,212.51,13878.0,211.45,212.0729,210.0955,210.1054,13878.0
2024-12-03 10:00:00,212.41,212.91,211.9,211.92,7176.0,210.0065,210.5009,209.5023,209.5221,7176.0
2024-12-03 10:30:00,212.03,212.03,211.33,211.66,11868.0,209.6308,209.6308,208.9387,209.265,11868.0
2024-12-03 11:00:00,211.46,211.67,211.22,211.43,15081.0,209.0673,209.2749,208.83,209.0376,15081.0
2024-12-03 11:30:00,211.41,211.75,211.2,211.61,12053.0,209.0178,209.354,208.8102,209.2156,12053.0
2024-12-03 12:00:00,211.53,212.17,211.44,212.09,4835.0,209.1365,209.7692,209.0475,209.6901,4835.0
2024-12-03 12:30:00,212.03,212.34,212.03,212.24,3773.0,209.6308,209.9373,209.6308,209.8384,3773.0
2024-12-03 13:00:00,212.3,212.3,211.89,211.92,5709.0,209.8978,209.8978,209.4924,209.5221,5709.0
2024-12-03 13:30:00,211.92,211.99,211.66,211.77,8501.0,209.5221,209.5913,209.265,209.3738,8501.0
2024-12-03 14:00:00,211.73,212.22,211.63,212.14,5066.0,209.3342,209.8187,209.2353,209.7396,5066.0
2024-12-03 14:30:00,212.09,212.49,212.04,212.35,6330.0,209.6901,210.0856,209.6407,209.9472,6330.0
2024-12-03 15:00:00,212.43,212.69,212.21,212.62,11790.0,210.0263,210.2833,209.8088,210.2141,11790.0
2024-12-03 15:30:00,212.63,213.1,212.24,212.41,56736.0,210.224,210.6887,209.8384,210.0065,56736.0
2024-12-04 09:30:00,212.31,213.26,211.55,213.2,30817.0,209.9076,210.8469,209.1562,210.7876,30817.0
2024-12-04 10:00:00,212.97,212.97,211.76,212.68,21307.0,210.5602,210.5602,209.3639,210.2735,21307.0
2024-12-04 10:30:00,212.68,213.18,212.52,213.14,16251.0,210.2735,210.7678,210.1153,210.7283,16251.0
2024-12-04 11:00:00,213.13,214.46,213.06,214.46,13572.0,210.7184,212.0333,210.6492,212.0333,13572.0
2024-12-04 11:30:00,214.43,215.22,214.4,215.09,20457.0,212.0037,212.7847,211.974,212.6562,20457.0
2024-12-04 12:00:00,215.09,215.61,214.6,215.55,27526.0,212.6562,213.1703,212.1717,213.111,27526.0
2024-12-04 12:30:00,215.54,215.54,214.54,214.56,19273.0,213.1011,213.1011,212.1124,212.1322,19273.0
2024-12-04 13:00:00,214.58,214.77,213.84,213.89,18045.0,212.152,212.3398,211.4203,211.4698,18045.0
2024-12-04 13:30:00,214.11,214.67,213.74,214.67,8521.0,211.6873,212.2409,211.3215,212.2409,8521.0
2024-12-04 14:00:00,214.52,214.82,214.44,214.76,6166.0,212.0926,212.3892,212.0135,212.3299,6166.0
2024-12-04 14:30:00,214.59,214.89,214.56,214.89,9358.0,212.1618,212.4585,212.1322,212.4585,9358.0
2024-12-04 15:00:00,214.83,215.26,214.65,215.26,25547.0,212.3991,212.8243,212.2212,212.8243,25547.0
2024-12-04 15:30:00,215.25,215.99,215.25,215.77,94453.0,212.8144,213.546,212.8144,213.3285,94453.0
2024-12-05 09:30:00,215.83,216.98,215.77,216.68,22918.0,213.3878,214.5248,213.3285,214.2282,22918.0
2024-12-05 10:00:00,216.72,217.3,216.39,216.39,24568.0,214.2677,214.8412,213.9415,213.9415,24568.0
2024-12-05 10:30:00,216.46,217.02,216.17,216.65,11195.0,214.0107,214.5644,213.724,214.1985,11195.0
2024-12-05 11:00:00,216.79,217.13,216.56,217.02,15152.0,214.337,214.6731,214.1096,214.5644,15152.0
2024-12-05 11:30:00,217.06,217.35,216.71,217.35,9674.0,214.6039,214.8906,214.2579,214.8906,9674.0
2024-12-05 12:00:00,217.27,217.4,216.74,216.82,9177.0,214.8115,214.9401,214.2875,214.3666,9177.0
2024-12-05 12:30:00,216.94,217.44,216.85,217.25,11517.0,214.4853,214.9796,214.3963,214.7918,11517.0
2024-12-05 13:00:00,217.25,217.52,217.25,217.42,8836.0,214.7918,215.0587,214.7918,214.9598,8836.0
2024-12-05 13:30:00,217.42,217.76,217.09,217.41,23088.0,214.9598,215.296,214.6336,214.9499,23088.0
2024-12-05 14:00:00,217.39,217.57,216.61,216.88,15391.0,214.9302,215.1081,214.159,214.4259,15391.0
2024-12-05 14:30:00,216.88,217.06,216.5,216.71,9035.0,214.4259,214.6039,214.0502,214.2579,9035.0
2024-12-05 15:00:00,216.66,216.77,216.01,216.21,17778.0,214.2084,214.3172,213.5658,213.7635,17778.0
2024-12-05 15:30:00,216.27,216.94,216.21,216.65,143599.0,213.8228,214.4853,213.7635,214.1985,143599.0
2024-12-06 09:30:00,217.73,219.29,217.48,218.94,18667.0,215.2663,216.8087,215.0191,216.4626,18667.0
2024-12-06 10:00:00,218.73,219.08,218.02,218.89,7117.0,216.255,216.601,215.553,216.4132,7117.0
2024-12-06 10:30:00,218.81,219.54,218.71,219.37,7543.0,216.3341,217.0558,216.2352,216.8878,7543.0
2024-12-06 11:00:00,219.31,219.33,217.6,217.68,8992.0,216.8284,216.8482,215.1378,215.2169,8992.0
2024-12-06 11:30:00,217.78,218.0,216.81,217.85,22979.0,215.3158,215.5333,214.3567,215.385,22979.0
2024-12-06 12:00:00,217.85,217.85,216.99,217.13,12838.0,215.385,215.385,214.5347,214.6731,12838.0
2024-12-06 12:30:00,217.11,218.33,216.99,217.98,29962.0,214.6533,215.8595,214.5347,215.5135,29962.0
2024-12-06 13:00:00,217.95,218.59,217.95,218.23,27765.0,215.4838,216.1166,215.4838,215.7607,27765.0
2024-12-06 13:30:00,218.24,218.43,217.84,218.2,12599.0,215.7705,215.9584,215.3751,215.731,12599.0
2024-12-06 14:00:00,218.08,218.09,217.37,217.67,12466.0,215.6124,215.6222,214.9104,215.207,12466.0
2024-12-06 14:30:00,217.65,218.11,217.43,217.75,13298.0,215.1872,215.642,214.9697,215.2861,13298.0
2024-12-06 15:00:00,217.71,218.01,217.57,217.87,10803.0,215.2465,215.5432,215.1081,215.4047,10803.0
2024-12-06 15:30:00,217.76,218.73,217.55,218.51,81800.0,215.296,216.255,215.0884,216.0375,81800.0
2024-12-09 09:30:00,217.69,220.5,217.69,218.86,45562.0,215.2268,218.005,215.2268,216.3835,45562.0
2024-12-09 10:00:00,218.79,218.79,217.69,218.01,19659.0,216.3143,216.3143,215.2268,215.5432,19659.0
2024-12-09 10:30:00,218.08,218.09,216.62,217.41,13954.0,215.6124,215.6222,214.1689,214.9499,13954.0
2024-12-09 11:00:00,217.19,217.59,216.16,216.56,73706.0,214.7324,215.1279,213.7141,214.1096,73706.0
2024-12-09 11:30:00,216.59,217.0,216.1,216.97,26793.0,214.1392,214.5446,213.6548,214.5149,26793.0
2024-12-09 12:00:00,217.02,217.69,216.68,217.45,32430.0,214.5644,215.2268,214.2282,214.9895,32430.0
2024-12-09 12:30:00,217.44,217.53,216.87,217.5,12541.0,214.9796,215.0686,214.416,215.0389,12541.0
2024-12-09 13:00:00,217.58,217.7,217.01,217.61,17814.0,215.118,215.2367,214.5545,215.1477,17814.0
2024-12-09 13:30:00,217.59,218.68,217.59,218.44,44786.0,215.1279,216.2056,215.1279,215.9683,44786.0
2024-12-09 14:00:00,218.43,218.93,218.24,218.91,9286.0,215.9584,216.4527,215.7705,216.433,9286.0
2024-12-09 14:30:00,218.93,219.4,218.86,219.4,13230.0,216.4527,216.9174,216.3835,216.9174,13230.0
2024-12-09 15:00:00,219.41,219.47,218.75,219.01,11720.0,216.9273,216.9866,216.2748,216.5318,11720.0
2024-12-09 15:30:00,219.01,219.57,218.6,219.4,64927.0,216.5318,217.0855,216.1265,216.9174,64927.0
2024-12-10 09:30:00,219.5,219.5,216.5,218.56,33356.0,217.0163,217.0163,214.0502,216.0869,33356.0
2024-12-10 10:00:00,218.49,218.61,217.3,217.33,12450.0,216.0177,216.1364,214.8412,214.8708,12450.0
2024-12-10 10:30:00,217.47,218.5,217.39,218.12,27097.0,215.0093,216.0276,214.9302,215.6519,27097.0
2024-12-10 11:00:00,218.03,218.96,217.79,218.96,14465.0,215.5629,216.4824,215.3256,216.4824,14465.0
2024-12-10 11:30:00,218.97,219.37,218.66,219.09,15701.0,216.4923,216.8878,216.1858,216.6109,15701.0
2024-12-10 12:00:00,219.01,219.8,218.99,219.51,16534.0,216.5318,217.3129,216.5121,217.0262,16534.0
2024-12-10 12:30:00,219.52,219.9,219.33,219.74,16424.0,217.0361,217.4118,216.8482,217.2536,16424.0
2024-12-10 13:00:00,219.75,219.75,219.23,219.62,10897.0,217.2635,217.2635,216.7493,217.1349,10897.0
2024-12-10 13:30:00,219.54,219.83,219.38,219.75,11049.0,217.0558,217.3426,216.8976,217.2635,11049.0
2024-12-10 14:00:00,219.8,219.98,217.23,219.13,89822.0,217.3129,217.4909,214.772,216.6505,89822.0
2024-12-10 14:30:00,219.23,220.78,219.21,219.83,56286.0,216.7493,218.2818,216.7296,217.3426,56286.0
2024-12-10 15:00:00,219.87,220.13,219.58,219.7,15418.0,217.3821,217.6392,217.0954,217.214,15418.0
2024-12-10 15:30:00,219.68,219.9,218.8,219.19,114093.0,217.1943,217.4118,216.3242,216.7098,114093.0
2024-12-11 09:30:00,220.75,222.97,220.75,222.01,23123.0,218.2521,220.447,218.2521,219.4979,23123.0
2024-12-11 10:00:00,221.98,222.0,220.76,221.42,29723.0,219.4682,219.488,218.262,218.9146,29723.0
2024-12-11 10:30:00,221.39,221.8,220.38,221.8,42883.0,218.8849,219.2903,217.8863,219.2903,42883.0
2024-12-11 11:00:00,221.58,222.1,220.88,221.58,30974.0,219.0728,219.5869,218.3807,219.0728,30974.0
2024-12-11 11:30:00,221.54,222.06,221.22,221.77,16450.0,219.0332,219.5473,218.7168,219.2606,16450.0
2024-12-11 12:00:00,221.67,221.83,221.0,221.34,10511.0,219.1617,219.3199,218.4993,218.8355,10511.0
2024-12-11 12:30:00,221.46,221.51,220.93,221.04,15526.0,218.9541,219.0035,218.4301,218.5389,15526.0
2024-12-11 13:00:00,221.02,221.49,220.96,221.38,26950.0,218.5191,218.9838,218.4598,218.875,26950.0
2024-12-11 13:30:00,221.38,221.76,220.95,221.7,23412.0,218.875,219.2507,218.4499,219.1914,23412.0
2024-12-11 14:00:00,221.67,222.24,221.67,222.02,22053.0,219.1617,219.7253,219.1617,219.5078,22053.0
2024-12-11 14:30:00,221.92,222.08,221.62,222.08,19643.0,219.4089,219.5671,219.1123,219.5671,19643.0
2024-12-11 15:00:00,222.09,222.37,221.84,222.12,29907.0,219.577,219.8538,219.3298,219.6066,29907.0
2024-12-11 15:30:00,222.12,222.51,220.59,220.84,131390.0,219.6066,219.9922,218.094,218.3411,131390.0
2024-12-12 09:30:00,219.82,219.84,217.41,218.17,24273.0,217.3327,217.3524,214.9499,215.7013,24273.0
2024-12-12 10:00:00,218.21,218.93,218.01,218.65,6903.0,215.7409,216.4527,215.5432,216.1759,6903.0
2024-12-12 10:30:00,218.65,218.65,217.64,217.64,6500.0,216.1759,216.1759,215.1773,215.1773,6500.0
2024-12-12 11:00:00,217.87,219.15,217.58,218.83,36890.0,215.4047,216.6703,215.118,216.3539,36890.0
2024-12-12 11:30:00,218.9,218.9,217.69,217.96,10468.0,216.4231,216.4231,215.2268,215.4937,10468.0
2024-12-12 12:00:00,217.94,218.06,216.85,216.97,21125.0,215.4739,215.5926,214.3963,214.5149,21125.0
2024-12-12 12:30:00,216.97,217.12,216.59,217.02,9785.0,214.5149,214.6632,214.1392,214.5644,9785.0
2024-12-12 13:00:00,216.99,217.13,216.71,216.81,8437.0,214.5347,214.6731,214.2579,214.3567,8437.0
2024-12-12 13:30:00,216.9,217.02,216.8,216.92,7106.0,214.4457,214.5644,214.3468,214.4655,7106.0
2024-12-12 14:00:00,216.84,216.93,215.94,216.16,10983.0,214.3864,214.4754,213.4966,213.7141,10983.0
2024-12-12 14:30:00,216.22,216.26,216.01,216.26,7176.0,213.7734,213.813,213.5658,213.813,7176.0
2024-12-12 15:00:00,216.19,216.56,216.14,216.46,12336.0,213.7437,214.1096,213.6943,214.0107,12336.0
2024-12-12 15:30:00,216.47,216.62,215.67,215.93,73182.0,214.0206,214.1689,213.2296,213.4867,73182.0
2024-12-13 09:30:00,216.04,216.23,214.81,214.98,14631.0,214.3392,214.5277,213.1188,213.2875,14631.0
2024-12-13 10:00:00,214.77,215.26,214.67,215.24,9958.0,213.0792,213.5653,212.9799,213.5455,9958.0
2024-12-13 10:30:00,215.24,215.24,214.6,214.87,7196.0,213.5455,213.5455,212.9105,213.1784,7196.0
2024-12-13 11:00:00,214.89,215.28,214.69,215.08,5838.0,213.1982,213.5851,212.9998,213.3867,5838.0
2024-12-13 11:30:00,215.21,215.56,215.05,215.46,12002.0,213.5157,213.8629,213.357,213.7637,12002.0
2024-12-13 12:00:00,215.49,215.49,214.74,214.77,4779.0,213.7935,213.7935,213.0494,213.0792,4779.0
2024-12-13 12:30:00,214.68,215.01,214.6,214.84,5522.0,212.9899,213.3173,212.9105,213.1486,5522.0
2024-12-13 13:00:00,214.84,214.93,214.46,214.93,7104.0,213.1486,213.2379,212.7716,213.2379,7104.0
2024-12-13 13:30:00,214.89,214.89,214.49,214.56,7531.0,213.1982,213.1982,212.8014,212.8708,7531.0
2024-12-13 14:00:00,214.46,214.71,214.46,214.7,12259.0,212.7716,213.0196,212.7716,213.0097,12259.0
2024-12-13 14:30:00,214.7,215.96,214.69,215.77,34566.0,213.0097,214.2598,212.9998,214.0713,34566.0
2024-12-13 15:00:00,215.78,216.26,215.54,215.54,26458.0,214.0812,214.5574,213.8431,213.8431,26458.0
2024-12-13 15:30:00,215.41,215.94,215.3,215.32,79735.0,213.7141,214.2399,213.605,213.6248,79735.0
2024-12-16 09:30:00,215.3,220.41,215.24,218.92,83370.0,213.605,218.6748,213.5455,217.1965,83370.0
2024-12-16 10:00:00,218.97,219.0,216.77,216.94,13533.0,217.2461,217.2759,215.0634,215.2321,13533.0
2024-12-16 10:30:00,216.86,217.15,216.65,216.83,12137.0,215.1527,215.4404,214.9444,215.1229,12137.0
2024-12-16 11:00:00,216.66,216.78,216.08,216.16,10542.0,214.9543,215.0733,214.3788,214.4582,10542.0
2024-12-16 11:30:00,216.17,216.37,215.55,215.71,8574.0,214.4681,214.6666,213.853,214.0118,8574.0
2024-12-16 12:00:00,215.86,216.54,215.66,216.46,8176.0,214.1606,214.8352,213.9622,214.7559,8176.0
2024-12-16 12:30:00,216.36,216.52,215.97,215.97,7680.0,214.6566,214.8154,214.2697,214.2697,7680.0
2024-12-16 13:00:00,216.21,216.5,216.08,216.46,5598.0,214.5078,214.7955,214.3788,214.7559,5598.0
2024-12-16 13:30:00,216.4,216.57,216.09,216.2,5291.0,214.6963,214.865,214.3888,214.4979,5291.0
2024-12-16 14:00:00,216.15,216.15,215.54,215.86,8252.0,214.4483,214.4483,213.8431,214.1606,8252.0
2024-12-16 14:30:00,215.89,215.98,215.56,215.64,13948.0,214.1903,214.2796,213.8629,213.9423,13948.0
2024-12-16 15:00:00,215.69,215.69,214.62,214.76,15942.0,213.9919,213.9919,212.9303,213.0692,15942.0
2024-12-16 15:30:00,214.8,215.36,214.46,214.68,85891.0,213.1089,213.6645,212.7716,212.9899,85891.0
2024-12-17 09:30:00,213.86,213.86,212.23,212.68,27259.0,212.1763,212.1763,210.5592,211.0056,27259.0
2024-12-17 10:00:00,212.42,212.55,210.4,210.53,26294.0,210.7477,210.8766,208.7436,208.8725,26294.0
2024-12-17 10:30:00,210.76,211.28,210.59,211.13,22526.0,209.1007,209.6166,208.9321,209.4678,22526.0
2024-12-17 11:00:00,211.18,211.59,210.72,210.91,13666.0,209.5174,209.9242,209.061,209.2495,13666.0
2024-12-17 11:30:00,210.84,211.41,210.74,211.23,22768.0,209.1801,209.7456,209.0809,209.567,22768.0
2024-12-17 12:00:00,211.33,211.38,210.63,211.02,16178.0,209.6662,209.7158,208.9718,209.3587,16178.0
2024-12-17 12:30:00,211.09,211.64,210.69,211.47,35785.0,209.4281,209.9738,209.0313,209.8051,35785.0
2024-12-17 13:00:00,211.43,211.65,210.95,211.21,14802.0,209.7655,209.9837,209.2892,209.5472,14802.0
2024-12-17 13:30:00,211.2,211.2,210.68,211.11,17012.0,209.5373,209.5373,209.0214,209.448,17012.0
2024-12-17 14:00:00,211.11,211.17,210.29,210.29,18814.0,209.448,209.5075,208.6344,208.6344,18814.0
2024-12-17 14:30:00,210.41,210.5,209.74,209.95,15335.0,208.7535,208.8428,208.0888,208.2971,15335.0
2024-12-17 15:00:00,209.98,210.41,209.91,210.3,25941.0,208.3269,208.7535,208.2574,208.6443,25941.0
2024-12-17 15:30:00,210.3,211.48,210.04,210.88,92641.0,208.6443,209.8151,208.3864,209.2198,92641.0
2024-12-18 09:30:00,210.89,210.89,209.3,209.73,29733.0,209.2297,209.2297,207.6522,208.0788,29733.0
2024-12-18 10:00:00,209.56,210.42,209.5,210.25,15311.0,207.9102,208.7634,207.8506,208.5947,15311.0
2024-12-18 10:30:00,210.26,210.44,209.92,210.3,20527.0,208.6047,208.7832,208.2673,208.6443,20527.0
2024-12-18 11:00:00,210.25,210.4,209.69,209.89,15491.0,208.5947,208.7436,208.0392,208.2376,15491.0
2024-12-18 11:30:00,209.81,210.01,209.43,209.65,11340.0,208.1582,208.3566,207.7812,207.9995,11340.0
2024-12-18 12:00:00,209.78,209.78,209.36,209.58,11190.0,208.1284,208.1284,207.7117,207.93,11190.0
2024-12-18 12:30:00,209.59,209.59,209.15,209.35,5632.0,207.9399,207.9399,207.5034,207.7018,5632.0
2024-12-18 13:00:00,209.34,209.52,209.18,209.26,8852.0,207.6919,207.8705,207.5332,207.6125,8852.0
2024-12-18 13:30:00,209.23,209.99,209.23,209.9,9605.0,207.5828,208.3368,207.5828,208.2475,9605.0
2024-12-18 14:00:00,209.8,210.6,208.77,210.3,40684.0,208.1483,208.942,207.1264,208.6443,40684.0
2024-12-18 14:30:00,210.31,210.46,209.7,209.78,35170.0,208.6543,208.8031,208.0491,208.1284,35170.0
2024-12-18 15:00:00,209.9,210.38,208.77,208.99,31970.0,208.2475,208.7237,207.1264,207.3447,31970.0
2024-12-18 15:30:00,209.03,209.1,206.15,206.15,118368.0,207.3843,207.4538,204.527,204.527,118368.0
2024-12-19 09:30:00,207.0,208.69,206.32,207.9,39064.0,205.3703,207.047,204.6957,206.2632,39064.0
2024-12-19 10:00:00,207.95,208.08,205.98,206.16,22801.0,206.3128,206.4418,204.3584,204.5369,22801.0
2024-12-19 10:30:00,206.41,206.49,205.41,205.91,13642.0,204.785,204.8643,203.7928,204.2889,13642.0
2024-12-19 11:00:00,205.78,205.8,204.46,205.8,20168.0,204.1599,204.1798,202.8503,204.1798,20168.0
2024-12-19 11:30:00,205.68,205.87,205.25,205.76,12972.0,204.0607,204.2492,203.6341,204.1401,12972.0
2024-12-19 12:00:00,206.02,206.14,205.11,205.25,8776.0,204.398,204.5171,203.4952,203.6341,8776.0
2024-12-19 12:30:00,205.36,205.75,205.1,205.42,13875.0,203.7432,204.1302,203.4853,203.8028,13875.0
2024-12-19 13:00:00,205.3,205.92,205.29,205.92,10353.0,203.6837,204.2988,203.6738,204.2988,10353.0
2024-12-19 13:30:00,205.76,206.42,205.76,206.42,10191.0,204.1401,204.7949,204.1401,204.7949,10191.0
2024-12-19 14:00:00,206.46,206.51,205.85,206.19,8103.0,204.8346,204.8842,204.2294,204.5667,8103.0
2024-12-19 14:30:00,206.18,206.18,205.73,205.87,18343.0,204.5568,204.5568,204.1103,204.2492,18343.0
2024-12-19 15:00:00,205.92,206.25,205.76,205.76,19029.0,204.2988,204.6262,204.1401,204.1401,19029.0
2024-12-19 15:30:00,205.8,205.95,205.0,205.36,65501.0,204.1798,204.3286,203.3861,203.7432,65501.0
2024-12-20 09:30:00,205.42,206.53,203.69,205.29,146411.0,203.8028,204.904,202.0864,203.6738,146411.0
2024-12-20 10:00:00,205.29,206.49,204.87,206.37,19417.0,203.6738,204.8643,203.2571,204.7453,19417.0
2024-12-20 10:30:00,206.58,207.01,206.38,206.96,16147.0,204.9536,205.3802,204.7552,205.3306,16147.0
2024-12-20 11:00:00,206.95,208.35,206.78,208.19,23243.0,205.3207,206.7097,205.1521,206.551,23243.0
2024-12-20 11:30:00,208.21,209.31,208.13,209.13,15566.0,206.5708,207.6621,206.4914,207.4836,15566.0
2024-12-20 12:00:00,209.13,209.43,208.84,209.34,17331.0,207.4836,207.7812,207.1958,207.6919,17331.0
2024-12-20 12:30:00,209.42,209.59,208.75,209.29,16416.0,207.7713,207.9399,207.1066,207.6423,16416.0
2024-12-20 13:00:00,209.12,209.58,208.65,208.69,7276.0,207.4736,207.93,207.0073,207.047,7276.0
2024-12-20 13:30:00,209.07,209.13,208.48,208.57,7891.0,207.424,207.4836,206.8387,206.928,7891.0
2024-12-20 14:00:00,208.67,209.35,208.61,209.35,12581.0,207.0272,207.7018,206.9677,207.7018,12581.0
2024-12-20 14:30:00,209.41,210.01,209.08,209.48,30502.0,207.7614,208.3566,207.434,207.8308,30502.0
2024-12-20 15:00:00,209.6,210.04,209.32,209.47,22627.0,207.9499,208.3864,207.6721,207.8209,22627.0
2024-12-20 15:30:00,209.39,209.39,207.98,208.97,106065.0,207.7415,207.7415,206.3426,207.3248,106065.0
2024-12-23 09:30:00,207.65,207.65,206.5,207.39,10698.0,206.0152,206.0152,204.8743,205.7573,10698.0
2024-12-23 10:00:00,207.12,208.0,207.02,208.0,5454.0,205.4894,206.3625,205.3902,206.3625,5454.0
2024-12-23 10:30:00,208.24,208.24,207.36,207.7,12694.0,206.6006,206.6006,205.7275,206.0648,12694.0
2024-12-23 11:00:00,207.68,208.21,207.59,208.13,3489.0,206.045,206.5708,205.9557,206.4914,3489.0
2024-12-23 11:30:00,208.13,209.15,208.13,209.02,6619.0,206.4914,207.5034,206.4914,207.3744,6619.0
2024-12-23 12:00:00,209.12,209.36,208.72,209.29,11357.0,207.4736,207.7117,207.0768,207.6423,11357.0
2024-12-23 12:30:00,209.2,209.84,209.07,209.64,17767.0,207.553,208.188,207.424,207.9895,17767.0
2024-12-23 13:00:00,209.63,209.91,209.04,209.29,13114.0,207.9796,208.2574,207.3943,207.6423,13114.0
2024-12-23 13:30:00,209.28,210.0,209.22,210.0,15493.0,207.6324,208.3467,207.5729,208.3467,15493.0
2024-12-23 14:00:00,209.99,210.01,209.32,209.43,16436.0,208.3368,208.3566,207.6721,207.7812,16436.0
2024-12-23 14:30:00,209.43,209.74,209.26,209.66,12669.0,207.7812,208.0888,207.6125,208.0094,12669.0
2024-12-23 15:00:00,209.44,209.66,209.22,209.46,18521.0,207.7911,208.0094,207.5729,207.811,18521.0
2024-12-23 15:30:00,209.4,209.58,209.18,209.3,38183.0,207.7514,207.93,207.5332,207.6522,38183.0
2024-12-24 09:30:00,210.19,210.75,208.98,209.21,10917.0,208.5352,209.0908,207.3347,207.5629,10917.0
2024-12-24 10:00:00,209.41,210.35,209.39,210.18,7365.0,207.7614,208.694,207.7415,208.5253,7365.0
2024-12-24 10:30:00,210.14,210.47,210.06,210.21,6087.0,208.4856,208.813,208.4062,208.5551,6087.0
2024-12-24 11:00:00,210.04,210.39,210.04,210.2,17084.0,208.3864,208.7336,208.3864,208.5451,17084.0
2024-12-24 11:30:00,210.2,210.68,210.19,210.67,11176.0,208.5451,209.0214,208.5352,209.0114,11176.0
2024-12-24 12:00:00,210.36,210.55,210.08,210.35,5872.0,208.7039,208.8924,208.4261,208.694,5872.0
2024-12-24 12:30:00,210.28,211.07,210.06,210.97,21919.0,208.6245,209.4083,208.4062,209.3091,21919.0
2024-12-26 09:30:00,209.88,210.41,209.1,209.95,9957.0,208.2277,208.7535,207.4538,208.2971,9957.0
2024-12-26 10:00:00,209.77,210.62,209.77,210.59,10595.0,208.1185,208.9618,208.1185,208.9321,10595.0
2024-12-26 10:30:00,210.59,211.18,210.5,210.95,12745.0,208.9321,209.5174,208.8428,209.2892,12745.0
2024-12-26 11:00:00,211.09,211.37,210.93,210.94,5489.0,209.4281,209.7059,209.2694,209.2793,5489.0
2024-12-26 11:30:00,210.88,211.36,210.88,211.33,5010.0,209.2198,209.696,209.2198,209.6662,5010.0
2024-12-26 12:00:00,211.41,211.46,210.81,210.81,2567.0,209.7456,209.7952,209.1503,209.1503,2567.0
2024-12-26 12:30:00,210.71,210.87,210.33,210.34,4560.0,209.0511,209.2099,208.6741,208.684,4560.0
2024-12-26 13:00:00,210.39,210.77,210.39,210.73,3104.0,208.7336,209.1106,208.7336,209.071,3104.0
2024-12-26 13:30:00,210.72,210.96,210.38,210.73,6205.0,209.061,209.2992,208.7237,209.071,6205.0
2024-12-26 14:00:00,210.75,210.79,210.25,210.47,8425.0,209.0908,209.1305,208.5947,208.813,8425.0
2024-12-26 14:30:00,210.47,210.54,210.14,210.41,5851.0,208.813,208.8825,208.4856,208.7535,5851.0
2024-12-26 15:00:00,210.43,210.91,210.36,210.89,9772.0,208.7733,209.2495,208.7039,209.2297,9772.0
2024-12-26 15:30:00,210.8,211.78,210.63,210.68,82832.0,209.1404,210.1127,208.9718,209.0214,82832.0
2024-12-27 09:30:00,209.69,211.38,209.55,211.31,15805.0,208.0392,209.7158,207.9003,209.6464,15805.0
2024-12-27 10:00:00,211.31,211.52,209.34,209.53,9974.0,209.6464,209.8547,207.6919,207.8804,9974.0
2024-12-27 10:30:00,209.65,209.86,209.32,209.83,4262.0,207.9995,208.2078,207.6721,208.178,4262.0
2024-12-27 11:00:00,209.8,209.8,208.97,209.41,6818.0,208.1483,208.1483,207.3248,207.7614,6818.0
2024-12-27 11:30:00,209.47,210.0,208.19,208.58,22642.0,207.8209,208.3467,206.551,206.9379,22642.0
2024-12-27 12:00:00,208.6,208.68,208.4,208.59,4112.0,206.9577,207.0371,206.7593,206.9478,4112.0
2024-12-27 12:30:00,208.69,209.01,208.29,208.63,13603.0,207.047,207.3645,206.6502,206.9875,13603.0
2024-12-27 13:00:00,208.76,208.97,208.51,208.93,6157.0,207.1165,207.3248,206.8684,207.2851,6157.0
2024-12-27 13:30:00,208.85,209.28,208.78,209.17,5525.0,207.2058,207.6324,207.1363,207.5232,5525.0
2024-12-27 14:00:00,209.18,209.62,209.1,209.43,12023.0,207.5332,207.9697,207.4538,207.7812,12023.0
2024-12-27 14:30:00,209.3,210.62,209.25,210.1,16773.0,207.6522,208.9618,207.6026,208.4459,16773.0
2024-12-27 15:00:00,210.09,210.15,209.09,209.46,10193.0,208.436,208.4955,207.4439,207.811,10193.0
2024-12-27 15:30:00,209.33,209.8,208.97,209.37,54798.0,207.682,208.1483,207.3248,207.7217,54798.0
2024-12-30 09:30:00,207.03,207.6,205.72,205.72,22499.0,205.4001,205.9656,204.1004,204.1004,22499.0
2024-12-30 10:00:00,206.31,206.57,205.26,205.71,21661.0,204.6858,204.9437,203.644,204.0905,21661.0
2024-12-30 10:30:00,205.61,206.57,205.61,206.43,10203.0,203.9913,204.9437,203.9913,204.8048,10203.0
2024-12-30 11:00:00,206.52,207.32,206.35,207.02,7022.0,204.8941,205.6878,204.7254,205.3902,7022.0
2024-12-30 11:30:00,207.02,207.67,207.02,207.52,7730.0,205.3902,206.0351,205.3902,205.8862,7730.0
2024-12-30 12:00:00,207.69,207.92,207.64,207.75,4606.0,206.0549,206.2831,206.0053,206.1144,4606.0
2024-12-30 12:30:00,207.77,207.8,207.34,207.66,5527.0,206.1343,206.164,205.7077,206.0251,5527.0
2024-12-30 13:00:00,207.59,208.18,207.37,207.9,3991.0,205.9557,206.541,205.7374,206.2632,3991.0
2024-12-30 13:30:00,208.13,208.48,207.98,208.35,4801.0,206.4914,206.8387,206.3426,206.7097,4801.0
2024-12-30 14:00:00,208.47,208.47,207.77,207.95,8063.0,206.8288,206.8288,206.1343,206.3128,8063.0
2024-12-30 14:30:00,207.95,208.44,207.95,208.35,4430.0,206.3128,206.799,206.3128,206.7097,4430.0
2024-12-30 15:00:00,208.35,208.51,208.05,208.06,8785.0,206.7097,206.8684,206.4121,206.422,8785.0
2024-12-30 15:30:00,208.06,208.3,207.34,207.51,47406.0,206.422,206.6601,205.7077,205.8763,47406.0
2024-12-31 09:30:00,207.69,208.05,206.73,207.5,8619.0,206.0549,206.4121,205.1025,205.8664,8619.0
2024-12-31 10:00:00,208.18,208.18,207.04,207.28,11482.0,206.541,206.541,205.41,205.6481,11482.0
2024-12-31 10:30:00,207.11,207.56,207.07,207.23,4332.0,205.4795,205.9259,205.4398,205.5985,4332.0
2024-12-31 11:00:00,207.17,207.17,206.57,206.77,4170.0,205.539,205.539,204.9437,205.1421,4170.0
2024-12-31 11:30:00,206.73,207.05,206.68,207.0,3657.0,205.1025,205.4199,205.0528,205.3703,3657.0
2024-12-31 12:00:00,206.87,206.98,206.64,206.73,5043.0,205.2414,205.3505,205.0132,205.1025,5043.0
2024-12-31 12:30:00,206.65,207.0,206.35,206.98,3968.0,205.0231,205.3703,204.7254,205.3505,3968.0
2024-12-31 13:00:00,206.94,207.23,206.4,206.46,5161.0,205.3108,205.5985,204.7751,204.8346,5161.0
2024-12-31 13:30:00,206.4,207.06,206.4,206.73,4799.0,204.7751,205.4299,204.7751,205.1025,4799.0
2024-12-31 14:00:00,206.73,206.93,206.46,206.48,5221.0,205.1025,205.3009,204.8346,204.8544,5221.0
2024-12-31 14:30:00,206.45,206.93,206.4,206.93,7335.0,204.8247,205.3009,204.7751,205.3009,7335.0
2024-12-31 15:00:00,206.94,207.14,206.84,206.92,14937.0,205.3108,205.5092,205.2116,205.291,14937.0
2024-12-31 15:30:00,206.96,206.99,206.08,206.38,56307.0,205.3306,205.3604,204.4576,204.7552,56307.0
2025-01-02 09:30:00,207.79,208.29,206.68,208.02,25726.0,206.1541,206.6502,205.0528,206.3823,25726.0
2025-01-02 10:00:00,208.08,208.08,206.0,206.06,9446.0,206.4418,206.4418,204.3782,204.4377,9446.0
2025-01-02 10:30:00,206.44,206.69,205.9,205.98,8697.0,204.8147,205.0628,204.279,204.3584,8697.0
2025-01-02 11:00:00,206.13,206.13,205.3,205.75,6062.0,204.5072,204.5072,203.6837,204.1302,6062.0
2025-01-02 11:30:00,205.75,206.03,205.64,205.99,9629.0,204.1302,204.408,204.021,204.3683,9629.0
2025-01-02 12:00:00,205.85,205.85,204.52,204.63,16624.0,204.2294,204.2294,202.9099,203.019,16624.0
2025-01-02 12:30:00,204.43,204.59,203.3,204.02,15919.0,202.8206,202.9793,201.6995,202.4138,15919.0
2025-01-02 13:00:00,203.87,204.18,203.46,203.87,19473.0,202.265,202.5725,201.8582,202.265,19473.0
2025-01-02 13:30:00,203.82,203.89,203.48,203.88,13332.0,202.2154,202.2848,201.878,202.2749,13332.0
2025-01-02 14:00:00,203.95,204.56,203.77,204.56,18811.0,202.3443,202.9495,202.1658,202.9495,18811.0
2025-01-02 14:30:00,204.53,205.01,204.11,204.28,17466.0,202.9198,203.396,202.5031,202.6717,17466.0
2025-01-02 15:00:00,204.29,205.03,204.29,204.8,32082.0,202.6817,203.4158,202.6817,203.1876,32082.0
2025-01-02 15:30:00,204.8,205.16,204.39,204.63,154537.0,203.1876,203.5448,202.7809,203.019,154537.0
2025-01-03 09:30:00,205.53,206.11,204.5,204.51,16139.0,203.9119,204.4873,202.89,202.8999,16139.0
2025-01-03 10:00:00,205.26,205.92,204.65,205.45,21262.0,203.644,204.2988,203.0388,203.8325,21262.0
2025-01-03 10:30:00,205.86,205.87,204.8,205.48,42807.0,204.2393,204.2492,203.1876,203.8623,42807.0
2025-01-03 11:00:00,205.73,205.74,205.16,205.41,7075.0,204.1103,204.1202,203.5448,203.7928,7075.0
2025-01-03 11:30:00,205.59,206.0,205.53,205.88,6861.0,203.9714,204.3782,203.9119,204.2591,6861.0
2025-01-03 12:00:00,205.85,206.36,205.82,205.96,9461.0,204.2294,204.7354,204.1996,204.3385,9461.0
2025-01-03 12:30:00,206.03,206.07,205.67,205.99,3807.0,204.408,204.4477,204.0508,204.3683,3807.0
2025-01-03 13:00:00,205.9,206.5,205.89,206.5,22319.0,204.279,204.8743,204.2691,204.8743,22319.0
2025-01-03 13:30:00,206.5,206.71,206.41,206.41,4614.0,204.8743,205.0826,204.785,204.785,4614.0
2025-01-03 14:00:00,206.56,206.57,206.27,206.37,14338.0,204.9338,204.9437,204.6461,204.7453,14338.0
2025-01-03 14:30:00,206.4,206.7,206.4,206.58,6594.0,204.7751,205.0727,204.7751,204.9536,6594.0
2025-01-03 15:00:00,206.58,207.14,206.43,207.07,14969.0,204.9536,205.5092,204.8048,205.4398,14969.0
2025-01-03 15:30:00,207.03,207.35,206.74,207.01,74839.0,205.4001,205.7176,205.1124,205.3802,74839.0
2025-01-06 09:30:00,208.75,210.48,208.23,209.52,29219.0,207.1066,208.8229,206.5906,207.8705,29219.0
2025-01-06 10:00:00,209.57,210.02,209.12,209.33,14725.0,207.9201,208.3666,207.4736,207.682,14725.0
2025-01-06 10:30:00,209.4,209.8,209.02,209.58,8322.0,207.7514,208.1483,207.3744,207.93,8322.0
2025-01-06 11:00:00,209.7,209.8,209.21,209.25,16637.0,208.0491,208.1483,207.5629,207.6026,16637.0
2025-01-06 11:30:00,209.23,209.44,208.77,209.25,25887.0,207.5828,207.7911,207.1264,207.6026,25887.0
2025-01-06 12:00:00,209.08,209.31,208.54,208.67,11033.0,207.434,207.6621,206.8982,207.0272,11033.0
2025-01-06 12:30:00,208.67,208.71,208.05,208.2,9181.0,207.0272,207.0669,206.4121,206.5609,9181.0
2025-01-06 13:00:00,208.31,208.42,207.89,207.9,12936.0,206.67,206.7791,206.2533,206.2632,12936.0
2025-01-06 13:30:00,207.9,208.03,207.33,207.68,16064.0,206.2632,206.3922,205.6977,206.045,16064.0
2025-01-06 14:00:00,207.66,208.02,207.47,207.79,9489.0,206.0251,206.3823,205.8366,206.1541,9489.0
2025-01-06 14:30:00,207.66,207.84,207.39,207.39,6434.0,206.0251,206.2037,205.7573,205.7573,6434.0
2025-01-06 15:00:00,207.47,207.6,207.25,207.27,28251.0,205.8366,205.9656,205.6184,205.6382,28251.0
2025-01-06 15:30:00,207.34,207.84,206.9,207.74,90377.0,205.7077,206.2037,205.2711,206.1045,90377.0
2025-01-07 09:30:00,208.0,210.47,207.76,209.8,25014.0,206.3625,208.813,206.1243,208.1483,25014.0
2025-01-07 10:00:00,209.68,209.71,208.57,209.06,25719.0,208.0292,208.059,206.928,207.4141,25719.0
2025-01-07 10:30:00,209.04,209.96,208.13,209.96,27034.0,207.3943,208.307,206.4914,208.307,27034.0
2025-01-07 11:00:00,210.13,211.08,210.05,210.93,14640.0,208.4757,209.4182,208.3963,209.2694,14640.0
2025-01-07 11:30:00,210.95,211.5,210.22,210.22,20532.0,209.2892,209.8349,208.565,208.565,20532.0
2025-01-07 12:00:00,210.23,210.92,210.22,210.56,9977.0,208.5749,209.2595,208.565,208.9023,9977.0
2025-01-07 12:30:00,210.59,210.85,210.0,210.4,6779.0,208.9321,209.19,208.3467,208.7436,6779.0
2025-01-07 13:00:00,210.34,211.01,210.34,210.93,9512.0,208.684,209.3488,208.684,209.2694,9512.0
2025-01-07 13:30:00,210.93,210.93,210.2,210.38,9051.0,209.2694,209.2694,208.5451,208.7237,9051.0
2025-01-07 14:00:00,210.34,210.35,209.31,209.46,8408.0,208.684,208.694,207.6621,207.811,8408.0
2025-01-07 14:30:00,209.44,209.44,209.01,209.09,9290.0,207.7911,207.7911,207.3645,207.4439,9290.0
2025-01-07 15:00:00,209.02,209.04,208.11,208.11,19137.0,207.3744,207.3943,206.4716,206.4716,19137.0
2025-01-07 15:30:00,207.94,208.62,207.57,208.5,65965.0,206.3029,206.9776,205.9358,206.8585,65965.0
2025-01-08 09:30:00,208.02,210.0,207.75,208.9,16206.0,206.3823,208.3467,206.1144,207.2554,16206.0
2025-01-08 10:00:00,209.03,209.93,208.45,208.7,8485.0,207.3843,208.2773,206.8089,207.0569,8485.0
2025-01-08 10:30:00,208.89,209.09,208.29,209.09,7554.0,207.2454,207.4439,206.6502,207.4439,7554.0
2025-01-08 11:00:00,209.24,209.92,209.13,209.65,23451.0,207.5927,208.2673,207.4836,207.9995,23451.0
2025-01-08 11:30:00,209.61,210.11,209.39,210.11,7488.0,207.9598,208.4558,207.7415,208.4558,7488.0
2025-01-08 12:00:00,209.98,209.98,208.81,208.81,7267.0,208.3269,208.3269,207.1661,207.1661,7267.0
2025-01-08 12:30:00,208.92,209.77,208.92,209.73,11863.0,207.2752,208.1185,207.2752,208.0788,11863.0
2025-01-08 13:00:00,209.92,210.72,209.84,210.67,11186.0,208.2673,209.061,208.188,209.0114,11186.0
2025-01-08 13:30:00,210.56,211.22,210.52,210.87,26628.0,208.9023,209.5571,208.8626,209.2099,26628.0
2025-01-08 14:00:00,210.89,211.63,210.76,211.59,19704.0,209.2297,209.9639,209.1007,209.9242,19704.0
2025-01-08 14:30:00,211.46,211.56,210.81,210.84,9133.0,209.7952,209.8944,209.1503,209.1801,9133.0
2025-01-08 15:00:00,211.01,211.13,210.69,210.91,11402.0,209.3488,209.4678,209.0313,209.2495,11402.0
2025-01-08 15:30:00,210.95,211.43,210.42,211.29,65215.0,209.2892,209.7655,208.7634,209.6266,65215.0
2025-01-10 09:30:00,209.0,209.65,208.12,208.12,35223.0,207.3546,207.9995,206.4815,206.4815,35223.0
2025-01-10 10:00:00,208.0,208.1,206.75,207.54,13182.0,206.3625,206.4617,205.1223,205.9061,13182.0
2025-01-10 10:30:00,207.51,207.99,207.32,207.56,19733.0,205.8763,206.3525,205.6878,205.9259,19733.0
2025-01-10 11:00:00,207.39,208.25,206.97,207.67,20643.0,205.7573,206.6105,205.3406,206.0351,20643.0
2025-01-10 11:30:00,207.62,208.18,207.31,207.73,9816.0,205.9854,206.541,205.6779,206.0946,9816.0
2025-01-10 12:00:00,207.71,208.71,207.7,208.53,20351.0,206.0747,207.0669,206.0648,206.8883,20351.0
2025-01-10 12:30:00,208.58,209.31,208.53,209.11,11884.0,206.9379,207.6621,206.8883,207.4637,11884.0
2025-01-10 13:00:00,209.2,209.83,208.98,209.52,6161.0,207.553,208.178,207.3347,207.8705,6161.0
2025-01-10 13:30:00,209.5,210.07,209.34,209.84,9235.0,207.8506,208.4162,207.6919,208.188,9235.0
2025-01-10 14:00:00,209.67,209.67,209.07,209.57,13876.0,208.0193,208.0193,207.424,207.9201,13876.0
2025-01-10 14:30:00,209.32,209.98,209.22,209.67,14876.0,207.6721,208.3269,207.5729,208.0193,14876.0
2025-01-10 15:00:00,209.66,209.9,208.95,209.3,38215.0,208.0094,208.2475,207.305,207.6522,38215.0
2025-01-10 15:30:00,209.29,209.63,208.79,209.16,79109.0,207.6423,207.9796,207.1462,207.5133,79109.0
2025-01-13 09:30:00,206.32,207.44,205.26,207.44,29510.0,204.6957,205.8069,203.644,205.8069,29510.0
2025-01-13 10:00:00,207.21,207.41,206.47,206.61,24869.0,205.5787,205.7771,204.8445,204.9834,24869.0
2025-01-13 10:30:00,206.69,207.49,206.65,207.48,12338.0,205.0628,205.8565,205.0231,205.8465,12338.0
2025-01-13 11:00:00,207.51,207.58,206.0,206.01,40672.0,205.8763,205.9458,204.3782,204.3881,40672.0
2025-01-13 11:30:00,205.99,206.29,205.74,205.78,43463.0,204.3683,204.6659,204.1202,204.1599,43463.0
2025-01-13 12:00:00,205.81,207.06,205.63,206.95,49281.0,204.1897,205.4299,204.0111,205.3207,49281.0
2025-01-13 12:30:00,206.78,207.36,206.78,207.29,8934.0,205.1521,205.7275,205.1521,205.658,8934.0
2025-01-13 13:00:00,207.37,207.82,207.3,207.68,14903.0,205.7374,206.1839,205.668,206.045,14903.0
2025-01-13 13:30:00,207.84,208.19,207.62,207.62,12161.0,206.2037,206.551,205.9854,205.9854,12161.0
2025-01-13 14:00:00,207.72,208.38,207.72,208.34,15573.0,206.0847,206.7395,206.0847,206.6998,15573.0
2025-01-13 14:30:00,208.34,208.49,207.94,208.29,12653.0,206.6998,206.8486,206.3029,206.6502,12653.0
2025-01-13 15:00:00,208.16,208.42,207.9,208.16,15015.0,206.5212,206.7791,206.2632,206.5212,15015.0
2025-01-13 15:30:00,208.12,208.56,207.66,208.25,84146.0,206.4815,206.918,206.0251,206.6105,84146.0
2025-01-14 09:30:00,209.67,211.3,209.67,210.39,30135.0,208.0193,209.6365,208.0193,208.7336,30135.0
2025-01-14 10:00:00,210.64,211.05,210.22,210.54,19477.0,208.9817,209.3884,208.565,208.8825,19477.0
2025-01-14 10:30:00,210.55,211.56,210.08,211.31,13257.0,208.8924,209.8944,208.4261,209.6464,13257.0
2025-01-14 11:00:00,211.2,212.0,211.06,211.67,15131.0,209.5373,210.331,209.3984,210.0036,15131.0
2025-01-14 11:30:00,211.67,211.67,210.83,210.83,10470.0,210.0036,210.0036,209.1702,209.1702,10470.0
2025-01-14 12:00:00,210.84,211.66,210.84,211.66,8993.0,209.1801,209.9936,209.1801,209.9936,8993.0
2025-01-14 12:30:00,211.52,212.32,211.38,212.31,9102.0,209.8547,210.6484,209.7158,210.6385,9102.0
2025-01-14 13:00:00,212.22,212.89,212.22,212.89,9289.0,210.5492,211.214,210.5492,211.214,9289.0
2025-01-14 13:30:00,212.94,213.24,212.61,212.68,9942.0,211.2636,211.5612,210.9362,211.0056,9942.0
2025-01-14 14:00:00,212.58,212.82,212.42,212.45,12998.0,210.9064,211.1445,210.7477,210.7774,12998.0
2025-01-14 14:30:00,212.42,212.81,212.24,212.37,12649.0,210.7477,211.1346,210.5691,210.6981,12649.0
2025-01-14 15:00:00,212.38,212.45,211.82,212.13,19376.0,210.708,210.7774,210.1524,210.4599,19376.0
2025-01-14 15:30:00,212.15,212.27,211.44,212.2,87384.0,210.4798,210.5988,209.7754,210.5294,87384.0
2025-01-15 09:30:00,215.5,216.55,214.82,216.02,29535.0,213.8034,214.8451,213.1288,214.3193,29535.0
2025-01-15 10:00:00,216.02,216.02,214.47,214.5,13884.0,214.3193,214.3193,212.7815,212.8113,13884.0
2025-01-15 10:30:00,214.9,215.15,214.27,214.94,14698.0,213.2081,213.4562,212.5831,213.2478,14698.0
2025-01-15 11:00:00,214.78,215.25,214.51,214.8,18430.0,213.0891,213.5554,212.8212,213.1089,18430.0
2025-01-15 11:30:00,214.5,214.63,214.0,214.26,8006.0,212.8113,212.9403,212.3152,212.5732,8006.0
2025-01-15 12:00:00,214.26,214.56,213.63,213.84,15240.0,212.5732,212.8708,211.9481,212.1565,15240.0
2025-01-15 12:30:00,214.0,214.16,213.55,213.87,9880.0,212.3152,212.474,211.8688,212.1862,9880.0
2025-01-15 13:00:00,213.92,214.39,213.8,214.31,6817.0,212.2358,212.7021,212.1168,212.6228,6817.0
2025-01-15 13:30:00,214.35,214.51,214.09,214.17,18491.0,212.6625,212.8212,212.4045,212.4839,18491.0
2025-01-15 14:00:00,214.17,214.17,213.84,213.91,13887.0,212.4839,212.4839,212.1565,212.2259,13887.0
2025-01-15 14:30:00,213.91,214.15,213.78,213.84,16665.0,212.2259,212.464,212.097,212.1565,16665.0
2025-01-15 15:00:00,213.86,213.93,213.59,213.7,22201.0,212.1763,212.2458,211.9084,212.0176,22201.0
2025-01-15 15:30:00,213.64,213.67,212.8,213.38,95641.0,211.9581,211.9878,211.1247,211.7001,95641.0
2025-01-16 09:30:00,214.58,214.58,213.31,213.73,21120.0,212.8907,212.8907,211.6307,212.0473,21120.0
2025-01-16 10:00:00,213.57,213.94,212.89,213.94,17575.0,211.8886,212.2557,211.214,212.2557,17575.0
2025-01-16 10:30:00,213.88,215.0,213.62,215.0,8847.0,212.1962,213.3073,211.9382,213.3073,8847.0
2025-01-16 11:00:00,215.0,215.43,214.55,214.97,10691.0,213.3073,213.734,212.8609,213.2776,10691.0
2025-01-16 11:30:00,214.99,215.22,214.56,215.13,7024.0,213.2974,213.5256,212.8708,213.4363,7024.0
2025-01-16 12:00:00,215.23,215.44,214.8,214.98,8182.0,213.5355,213.7439,213.1089,213.2875,8182.0
2025-01-16 12:30:00,215.12,215.15,214.4,214.81,7993.0,213.4264,213.4562,212.7121,213.1188,7993.0
2025-01-16 13:00:00,214.6,214.7,214.25,214.33,7518.0,212.9105,213.0097,212.5633,212.6426,7518.0
2025-01-16 13:30:00,214.24,214.45,213.82,213.89,7293.0,212.5533,212.7617,212.1366,212.2061,7293.0
2025-01-16 14:00:00,213.86,214.27,213.85,214.25,11443.0,212.1763,212.5831,212.1664,212.5633,11443.0
2025-01-16 14:30:00,214.19,214.34,213.95,214.28,9878.0,212.5037,212.6525,212.2656,212.593,9878.0
2025-01-16 15:00:00,214.28,214.48,214.11,214.11,12668.0,212.593,212.7914,212.4244,212.4244,12668.0
2025-01-16 15:30:00,214.27,214.79,214.26,214.54,45795.0,212.5831,213.099,212.5732,212.851,45795.0
2025-01-17 09:30:00,216.02,216.83,214.6,215.89,121430.0,214.3193,215.1229,212.9105,214.1903,121430.0
2025-01-17 10:00:00,215.84,216.01,214.96,215.47,16610.0,214.1407,214.3094,213.2677,213.7736,16610.0
2025-01-17 10:30:00,215.53,216.12,215.33,215.99,18126.0,213.8332,214.4185,213.6347,214.2896,18126.0
2025-01-17 11:00:00,215.53,216.04,215.31,215.66,7894.0,213.8332,214.3392,213.6149,213.9622,7894.0
2025-01-17 11:30:00,215.69,216.68,215.65,216.52,13393.0,213.9919,214.9741,213.9522,214.8154,13393.0
2025-01-17 12:00:00,216.43,216.43,216.03,216.04,6426.0,214.7261,214.7261,214.3292,214.3392,6426.0
2025-01-17 12:30:00,216.04,216.74,216.04,216.62,12111.0,214.3392,215.0336,214.3392,214.9146,12111.0
2025-01-17 13:00:00,216.62,216.74,216.31,216.38,4601.0,214.9146,215.0336,214.607,214.6765,4601.0
2025-01-17 13:30:00,216.18,216.61,216.15,216.36,13281.0,214.4781,214.9047,214.4483,214.6566,13281.0
2025-01-17 14:00:00,216.35,216.39,215.83,215.88,6955.0,214.6467,214.6864,214.1308,214.1804,6955.0
2025-01-17 14:30:00,215.73,216.03,215.71,215.72,10769.0,214.0316,214.3292,214.0118,214.0217,10769.0
2025-01-17 15:00:00,215.73,215.76,215.38,215.46,16319.0,214.0316,214.0614,213.6844,213.7637,16319.0
2025-01-17 15:30:00,215.42,215.72,214.81,215.65,72150.0,213.724,214.0217,213.1188,213.9522,72150.0
2025-01-21 09:30:00,215.89,217.52,215.79,216.52,27939.0,214.1903,215.8075,214.0911,214.8154,27939.0
2025-01-21 10:00:00,216.67,216.68,215.7,216.27,31847.0,214.9642,214.9741,214.0018,214.5673,31847.0
2025-01-21 10:30:00,216.3,217.23,216.09,217.23,27139.0,214.5971,215.5198,214.3888,215.5198,27139.0
2025-01-21 11:00:00,217.28,218.15,217.06,218.02,21547.0,215.5694,216.4325,215.3511,216.3036,21547.0
2025-01-21 11:30:00,218.03,218.17,217.63,217.76,8913.0,216.3135,216.4524,215.9166,216.0456,8913.0
2025-01-21 12:00:00,217.89,218.27,217.69,217.93,14256.0,216.1746,216.5516,215.9762,216.2143,14256.0
2025-01-21 12:30:00,217.94,218.09,217.61,217.83,11250.0,216.2242,216.373,215.8968,216.1151,11250.0
2025-01-21 13:00:00,217.81,218.19,217.7,218.09,12174.0,216.0952,216.4722,215.9861,216.373,12174.0
2025-01-21 13:30:00,218.14,218.33,217.95,218.31,8821.0,216.4226,216.6111,216.2341,216.5913,8821.0
2025-01-21 14:00:00,218.34,218.37,217.97,218.23,13918.0,216.6211,216.6508,216.254,216.5119,13918.0
2025-01-21 14:30:00,218.24,218.3,217.64,217.75,22304.0,216.5218,216.5814,215.9266,216.0357,22304.0
2025-01-21 15:00:00,217.67,218.08,217.44,218.01,29061.0,215.9563,216.3631,215.7281,216.2936,29061.0
2025-01-21 15:30:00,218.02,218.06,217.52,217.93,61708.0,216.3036,216.3433,215.8075,216.2143,61708.0
2025-01-22 09:30:00,217.91,219.0,216.97,217.35,15305.0,216.1944,217.2759,215.2618,215.6388,15305.0
2025-01-22 10:00:00,217.6,217.66,216.8,217.03,12531.0,215.8869,215.9464,215.0932,215.3214,12531.0
2025-01-22 10:30:00,217.17,217.31,216.58,217.31,6689.0,215.4603,215.5992,214.8749,215.5992,6689.0
2025-01-22 11:00:00,217.23,217.34,216.36,216.64,6601.0,215.5198,215.6289,214.6566,214.9344,6601.0
2025-01-22 11:30:00,216.84,216.85,215.89,215.89,8825.0,215.1329,215.1428,214.1903,214.1903,8825.0
2025-01-22 12:00:00,216.0,216.01,215.33,215.33,14848.0,214.2995,214.3094,213.6347,213.6347,14848.0
2025-01-22 12:30:00,215.38,215.62,215.33,215.43,3100.0,213.6844,213.9225,213.6347,213.734,3100.0
2025-01-22 13:00:00,215.39,215.98,215.29,215.6,8781.0,213.6943,214.2796,213.5951,213.9026,8781.0
2025-01-22 13:30:00,215.87,216.05,215.62,215.76,7609.0,214.1705,214.3491,213.9225,214.0614,7609.0
2025-01-22 14:00:00,215.72,215.85,215.51,215.54,6457.0,214.0217,214.1507,213.8133,213.8431,6457.0
2025-01-22 14:30:00,215.56,216.14,215.49,216.02,12950.0,213.8629,214.4384,213.7935,214.3193,12950.0
2025-01-22 15:00:00,216.06,216.33,215.96,216.33,17549.0,214.359,214.6269,214.2598,214.6269,17549.0
2025-01-22 15:30:00,216.48,216.72,215.81,216.03,56495.0,214.7757,215.0138,214.111,214.3292,56495.0
2025-01-23 09:30:00,216.16,216.16,213.4,213.62,43201.0,214.4582,214.4582,211.7199,211.9382,43201.0
2025-01-23 10:00:00,213.5,213.9,212.3,212.44,11580.0,211.8192,212.216,210.6286,210.7675,11580.0
2025-01-23 10:30:00,212.44,213.25,212.16,213.05,21407.0,210.7675,211.5711,210.4897,211.3727,21407.0
2025-01-23 11:00:00,213.16,213.33,212.42,213.12,24988.0,211.4818,211.6505,210.7477,211.4421,24988.0
2025-01-23 11:30:00,213.14,213.19,212.25,212.4,90197.0,211.462,211.5116,210.579,210.7278,90197.0
2025-01-23 12:00:00,212.39,213.04,212.37,212.71,15202.0,210.7179,211.3628,210.6981,211.0354,15202.0
2025-01-23 12:30:00,212.72,214.02,212.72,213.82,12698.0,211.0453,212.3351,211.0453,212.1366,12698.0
2025-01-23 13:00:00,213.82,214.87,213.75,214.72,10112.0,212.1366,213.1784,212.0672,213.0296,10112.0
2025-01-23 13:30:00,214.75,214.92,214.7,214.76,8460.0,213.0593,213.228,213.0097,213.0692,8460.0
2025-01-23 14:00:00,214.87,214.94,214.6,214.67,6121.0,213.1784,213.2478,212.9105,212.9799,6121.0
2025-01-23 14:30:00,214.67,215.07,214.67,214.76,23596.0,212.9799,213.3768,212.9799,213.0692,23596.0
2025-01-23 15:00:00,214.73,215.1,214.37,215.1,42330.0,213.0395,213.4066,212.6823,213.4066,42330.0
2025-01-23 15:30:00,214.88,215.72,214.59,215.55,57083.0,213.1883,214.0217,212.9006,213.853,57083.0
2025-01-24 09:30:00,214.85,215.35,213.89,214.46,15277.0,213.1585,213.6546,212.2061,212.7716,15277.0
2025-01-24 10:00:00,214.56,214.79,214.12,214.2,9170.0,212.8708,213.099,212.4343,212.5136,9170.0
2025-01-24 10:30:00,214.05,214.28,213.65,213.87,5070.0,212.3648,212.593,211.968,212.1862,5070.0
2025-01-24 11:00:00,213.94,214.84,213.93,214.63,13606.0,212.2557,213.1486,212.2458,212.9403,13606.0
2025-01-24 11:30:00,214.54,214.89,214.21,214.21,10859.0,212.851,213.1982,212.5236,212.5236,10859.0
2025-01-24 12:00:00,214.26,214.58,214.02,214.37,13246.0,212.5732,212.8907,212.3351,212.6823,13246.0
2025-01-24 12:30:00,214.24,214.63,214.21,214.46,6702.0,212.5533,212.9403,212.5236,212.7716,6702.0
2025-01-24 13:00:00,214.51,215.1,214.43,214.75,7799.0,212.8212,213.4066,212.7418,213.0593,7799.0
2025-01-24 13:30:00,214.85,214.89,214.11,214.19,5879.0,213.1585,213.1982,212.4244,212.5037,5879.0
2025-01-24 14:00:00,214.21,214.46,213.82,214.02,7745.0,212.5236,212.7716,212.1366,212.3351,7745.0
2025-01-24 14:30:00,214.06,214.09,213.84,213.86,8510.0,212.3747,212.4045,212.1565,212.1763,8510.0
2025-01-24 15:00:00,213.88,214.23,213.74,213.9,16735.0,212.1962,212.5434,212.0573,212.216,16735.0
2025-01-24 15:30:00,214.05,214.52,213.93,214.21,63491.0,212.3648,212.8311,212.2458,212.5236,63491.0
2025-01-27 09:30:00,214.59,215.09,213.12,214.74,44901.0,212.9006,213.3966,211.4421,213.0494,44901.0
2025-01-27 10:00:00,214.77,215.8,213.25,214.03,36762.0,213.0792,214.101,211.5711,212.345,36762.0
2025-01-27 10:30:00,214.02,214.28,213.81,214.27,21160.0,212.3351,212.593,212.1267,212.5831,21160.0
2025-01-27 11:00:00,214.27,214.71,213.7,213.74,13869.0,212.5831,213.0196,212.0176,212.0573,13869.0
2025-01-27 11:30:00,213.69,214.09,213.35,213.81,10206.0,212.0077,212.4045,211.6703,212.1267,10206.0
2025-01-27 12:00:00,213.97,214.4,213.97,214.19,6246.0,212.2855,212.7121,212.2855,212.5037,6246.0
2025-01-27 12:30:00,214.26,214.67,213.8,213.93,6622.0,212.5732,212.9799,212.1168,212.2458,6622.0
2025-01-27 13:00:00,213.96,214.0,213.43,213.53,7012.0,212.2755,212.3152,211.7497,211.8489,7012.0
2025-01-27 13:30:00,213.53,213.84,213.37,213.37,13093.0,211.8489,212.1565,211.6902,211.6902,13093.0
2025-01-27 14:00:00,213.37,214.51,213.37,214.47,7262.0,211.6902,212.8212,211.6902,212.7815,7262.0
2025-01-27 14:30:00,214.46,215.0,214.39,214.4,15825.0,212.7716,213.3073,212.7021,212.7121,15825.0
2025-01-27 15:00:00,214.22,215.03,214.08,214.77,20558.0,212.5335,213.3371,212.3946,213.0792,20558.0
2025-01-27 15:30:00,214.68,215.28,214.39,214.92,71828.0,212.9899,213.5851,212.7021,213.228,71828.0
2025-01-28 09:30:00,215.91,219.62,214.46,215.94,77282.0,214.2102,217.891,212.7716,214.2399,77282.0
2025-01-28 10:00:00,216.04,220.53,215.94,220.18,87428.0,214.3392,218.7938,214.2399,218.4466,87428.0
2025-01-28 10:30:00,220.16,220.37,217.71,217.98,37034.0,218.4267,218.6351,215.996,216.2639,37034.0
2025-01-28 11:00:00,218.11,218.5,217.2,217.21,15239.0,216.3929,216.7798,215.49,215.4999,15239.0
2025-01-28 11:30:00,217.28,217.6,216.8,217.02,13978.0,215.5694,215.8869,215.0932,215.3114,13978.0
2025-01-28 12:00:00,217.31,217.81,217.27,217.45,8863.0,215.5992,216.0952,215.5595,215.7381,8863.0
2025-01-28 12:30:00,217.25,217.53,217.01,217.53,7836.0,215.5396,215.8174,215.3015,215.8174,7836.0
2025-01-28 13:00:00,217.62,218.08,217.49,217.82,10195.0,215.9067,216.3631,215.7777,216.1051,10195.0
2025-01-28 13:30:00,217.81,217.89,217.16,217.16,8386.0,216.0952,216.1746,215.4503,215.4503,8386.0
2025-01-28 14:00:00,217.09,217.56,216.92,217.44,10674.0,215.3809,215.8472,215.2122,215.7281,10674.0
2025-01-28 14:30:00,217.36,218.44,217.36,218.44,26313.0,215.6488,216.7203,215.6488,216.7203,26313.0
2025-01-28 15:00:00,218.38,218.49,217.62,217.75,21318.0,216.6607,216.7699,215.9067,216.0357,21318.0
2025-01-28 15:30:00,217.76,217.92,217.29,217.72,90483.0,216.0456,216.2044,215.5793,216.0059,90483.0
2025-01-29 09:30:00,218.48,218.48,216.71,216.77,25223.0,216.7599,216.7599,215.0039,215.0634,25223.0
2025-01-29 10:00:00,216.88,217.58,216.87,217.14,8505.0,215.1725,215.867,215.1626,215.4305,8505.0
2025-01-29 10:30:00,216.87,217.28,215.6,215.7,17688.0,215.1626,215.5694,213.9026,214.0018,17688.0
2025-01-29 11:00:00,216.0,216.0,214.6,214.79,26885.0,214.2995,214.2995,212.9105,213.099,26885.0
2025-01-29 11:30:00,214.8,214.8,213.99,214.2,6794.0,213.1089,213.1089,212.3053,212.5136,6794.0
2025-01-29 12:00:00,213.99,214.97,213.47,213.87,63820.0,212.3053,213.2776,211.7894,212.1862,63820.0
2025-01-29 12:30:00,214.14,214.63,213.99,214.53,8257.0,212.4541,212.9403,212.3053,212.841,8257.0
2025-01-29 13:00:00,214.48,214.52,213.84,214.48,9502.0,212.7914,212.8311,212.1565,212.7914,9502.0
2025-01-29 13:30:00,214.63,214.87,214.22,214.51,10320.0,212.9403,213.1784,212.5335,212.8212,10320.0
2025-01-29 14:00:00,214.39,214.49,212.88,213.23,20397.0,212.7021,212.8014,211.204,211.5513,20397.0
2025-01-29 14:30:00,213.39,214.65,213.24,213.98,15763.0,211.71,212.9601,211.5612,212.2954,15763.0
2025-01-29 15:00:00,213.74,214.91,213.04,214.87,14685.0,212.0573,213.2181,211.3628,213.1784,14685.0
2025-01-29 15:30:00,214.63,214.88,213.65,214.34,96689.0,212.9403,213.1883,211.968,212.6525,96689.0
2025-01-30 09:30:00,214.21,217.64,213.23,217.15,37965.0,212.5236,215.9266,211.5513,215.4404,37965.0
2025-01-30 10:00:00,217.3,217.99,216.97,217.57,8434.0,215.5892,216.2738,215.2618,215.8571,8434.0
2025-01-30 10:30:00,217.98,218.42,217.04,217.08,6666.0,216.2639,216.7004,215.3313,215.371,6666.0
2025-01-30 11:00:00,217.02,217.92,216.91,217.92,7935.0,215.3114,216.2044,215.2023,216.2044,7935.0
2025-01-30 11:30:00,217.92,218.4,217.88,218.03,5513.0,216.2044,216.6806,216.1647,216.3135,5513.0
2025-01-30 12:00:00,218.03,218.28,217.31,217.41,6140.0,216.3135,216.5615,215.5992,215.6984,6140.0
2025-01-30 12:30:00,217.34,218.09,217.27,217.67,4256.0,215.6289,216.373,215.5595,215.9563,4256.0
2025-01-30 13:00:00,217.56,217.84,217.35,217.51,10522.0,215.8472,216.125,215.6388,215.7976,10522.0
2025-01-30 13:30:00,217.54,218.23,217.52,218.11,8341.0,215.8273,216.5119,215.8075,216.3929,8341.0
2025-01-30 14:00:00,218.14,218.21,217.87,218.03,14620.0,216.4226,216.4921,216.1548,216.3135,14620.0
2025-01-30 14:30:00,218.0,218.05,217.37,217.9,16480.0,216.2837,216.3333,215.6587,216.1845,16480.0
2025-01-30 15:00:00,217.76,218.03,217.52,217.52,18600.0,216.0456,216.3135,215.8075,215.8075,18600.0
2025-01-30 15:30:00,217.38,217.49,215.85,217.1,124128.0,215.6686,215.7777,214.1507,215.3908,124128.0
2025-01-31 09:30:00,217.04,219.43,216.67,219.0,46462.0,215.3313,217.7025,214.9642,217.2759,46462.0
2025-01-31 10:00:00,219.02,219.72,218.64,219.23,9060.0,217.2957,217.9902,216.9187,217.504,9060.0
2025-01-31 10:30:00,219.5,219.5,218.21,218.46,6233.0,217.7719,217.7719,216.4921,216.7401,6233.0
2025-01-31 11:00:00,218.32,218.63,217.8,218.18,4703.0,216.6012,216.9088,216.0853,216.4623,4703.0
2025-01-31 11:30:00,218.07,218.18,217.72,218.02,6612.0,216.3532,216.4623,216.0059,216.3036,6612.0
2025-01-31 12:00:00,218.12,218.44,217.66,218.43,4449.0,216.4028,216.7203,215.9464,216.7103,4449.0
2025-01-31 12:30:00,218.4,218.58,218.23,218.36,5214.0,216.6806,216.8592,216.5119,216.6409,5214.0
2025-01-31 13:00:00,218.44,218.85,217.38,217.58,7677.0,216.7203,217.127,215.6686,215.867,7677.0
2025-01-31 13:30:00,217.53,217.59,216.7,216.74,9088.0,215.8174,215.877,214.994,215.0336,9088.0
2025-01-31 14:00:00,216.82,216.95,216.05,216.69,12607.0,215.113,215.242,214.3491,214.984,12607.0
2025-01-31 14:30:00,216.69,216.93,215.91,216.48,11085.0,214.984,215.2222,214.2102,214.7757,11085.0
2025-01-31 15:00:00,216.27,216.29,215.49,215.61,10769.0,214.5673,214.5872,213.7935,213.9125,10769.0
2025-01-31 15:30:00,215.61,216.49,215.4,215.74,85520.0,213.9125,214.7856,213.7042,214.0415,85520.0
2025-02-03 09:30:00,211.96,212.97,208.8,208.8,77011.0,210.2913,211.2933,207.1562,207.1562,77011.0
2025-02-03 10:00:00,208.49,211.47,208.49,211.47,43327.0,206.8486,209.8051,206.8486,209.8051,43327.0
2025-02-03 10:30:00,211.81,213.83,211.44,213.24,16736.0,210.1425,212.1466,209.7754,211.5612,16736.0
2025-02-03 11:00:00,213.26,214.22,212.85,214.08,11717.0,211.581,212.5335,211.1743,212.3946,11717.0
2025-02-03 11:30:00,214.31,215.31,213.92,214.7,26812.0,212.6228,213.6149,212.2358,213.0097,26812.0
2025-02-03 12:00:00,214.81,215.49,214.46,215.03,20874.0,213.1188,213.7935,212.7716,213.3371,20874.0
2025-02-03 12:30:00,214.95,215.29,214.52,215.14,16127.0,213.2577,213.5951,212.8311,213.4462,16127.0
2025-02-03 13:00:00,215.02,215.7,214.56,215.36,12271.0,213.3272,214.0018,212.8708,213.6645,12271.0
2025-02-03 13:30:00,215.49,215.83,215.33,215.49,5777.0,213.7935,214.1308,213.6347,213.7935,5777.0
2025-02-03 14:00:00,215.66,216.3,215.56,215.91,11162.0,213.9622,214.5971,213.8629,214.2102,11162.0
2025-02-03 14:30:00,215.94,216.35,215.57,216.11,9443.0,214.2399,214.6467,213.8729,214.4086,9443.0
2025-02-03 15:00:00,216.09,216.09,215.02,215.13,19453.0,214.3888,214.3888,213.3272,213.4363,19453.0
2025-02-03 15:30:00,215.18,215.96,215.15,215.58,88145.0,213.4859,214.2598,213.4562,213.8828,88145.0
2025-02-04 09:30:00,216.21,217.1,215.84,215.9,32745.0,214.5078,215.3908,214.1407,214.2003,32745.0
2025-02-04 10:00:00,216.09,217.49,215.75,217.19,30294.0,214.3888,215.7777,214.0514,215.4801,30294.0
2025-02-04 10:30:00,217.21,217.42,216.52,217.38,18704.0,215.4999,215.7083,214.8154,215.6686,18704.0
2025-02-04 11:00:00,217.41,218.66,217.27,218.59,17253.0,215.6984,216.9385,215.5595,216.8691,17253.0
2025-02-04 11:30:00,218.51,218.61,217.18,217.54,14078.0,216.7897,216.8889,215.4702,215.8273,14078.0
2025-02-04 12:00:00,217.55,218.09,217.43,217.66,13116.0,215.8373,216.373,215.7182,215.9464,13116.0
2025-02-04 12:30:00,217.68,218.19,217.59,218.1,13892.0,215.9662,216.4722,215.877,216.3829,13892.0
2025-02-04 13:00:00,218.23,218.36,217.59,217.89,6634.0,216.5119,216.6409,215.877,216.1746,6634.0
2025-02-04 13:30:00,218.04,218.09,217.15,217.15,9587.0,216.3234,216.373,215.4404,215.4404,9587.0
2025-02-04 14:00:00,217.19,218.0,217.14,217.9,9919.0,215.4801,216.2837,215.4305,216.1845,9919.0
2025-02-04 14:30:00,217.88,218.14,217.67,217.89,17957.0,216.1647,216.4226,215.9563,216.1746,17957.0
2025-02-04 15:00:00,217.76,218.05,217.23,217.61,12141.0,216.0456,216.3333,215.5198,215.8968,12141.0
2025-02-04 15:30:00,217.53,218.41,217.51,218.2,48150.0,215.8174,216.6905,215.7976,216.4822,48150.0
2025-02-05 09:30:00,219.09,220.52,217.78,217.97,34929.0,217.3651,218.7839,216.0655,216.254,34929.0
2025-02-05 10:00:00,217.96,218.36,216.3,217.53,20976.0,216.244,216.6409,214.5971,215.8174,20976.0
2025-02-05 10:30:00,217.55,217.66,217.2,217.51,4049.0,215.8373,215.9464,215.49,215.7976,4049.0
2025-02-05 11:00:00,217.48,217.67,217.28,217.44,11647.0,215.7678,215.9563,215.5694,215.7281,11647.0
2025-02-05 11:30:00,217.7,218.63,217.65,218.57,4286.0,215.9861,216.9088,215.9365,216.8492,4286.0
2025-02-05 12:00:00,218.61,218.83,218.6,218.62,6267.0,216.8889,217.1072,216.879,216.8988,6267.0
2025-02-05 12:30:00,218.68,219.24,218.63,219.15,3277.0,216.9584,217.514,216.9088,217.4247,3277.0
2025-02-05 13:00:00,219.19,219.51,219.18,219.34,6752.0,217.4644,217.7818,217.4544,217.6132,6752.0
2025-02-05 13:30:00,219.34,219.82,219.28,219.52,9907.0,217.6132,218.0894,217.5537,217.7918,9907.0
2025-02-05 14:00:00,219.57,220.19,219.48,220.14,7951.0,217.8414,218.4565,217.7521,218.4069,7951.0
2025-02-05 14:30:00,220.11,220.11,219.27,219.31,9809.0,218.3771,218.3771,217.5437,217.5834,9809.0
2025-02-05 15:00:00,219.2,219.4,219.07,219.09,17034.0,217.4743,217.6727,217.3453,217.3651,17034.0
2025-02-05 15:30:00,219.22,219.29,218.4,218.8,70623.0,217.4941,217.5636,216.6806,217.0774,70623.0
2025-02-06 09:30:00,219.93,219.93,218.33,218.38,25276.0,218.1985,218.1985,216.6111,216.6607,25276.0
2025-02-06 10:00:00,218.54,219.09,218.2,218.33,16100.0,216.8195,217.3651,216.4822,216.6111,16100.0
2025-02-06 10:30:00,218.4,218.54,217.56,217.75,12225.0,216.6806,216.8195,215.8472,216.0357,12225.0
2025-02-06 11:00:00,217.72,218.73,217.37,218.59,9245.0,216.0059,217.008,215.6587,216.8691,9245.0
2025-02-06 11:30:00,218.84,219.0,218.35,218.79,7367.0,217.1171,217.2759,216.631,217.0675,7367.0
2025-02-06 12:00:00,218.66,218.72,218.15,218.16,8355.0,216.9385,216.9981,216.4325,216.4425,8355.0
2025-02-06 12:30:00,218.16,219.16,218.16,219.0,10734.0,216.4425,217.4346,216.4425,217.2759,10734.0
2025-02-06 13:00:00,219.04,219.04,218.09,218.09,11831.0,217.3155,217.3155,216.373,216.373,11831.0
2025-02-06 13:30:00,217.81,218.01,217.03,217.32,8582.0,216.0952,216.2936,215.3214,215.6091,8582.0
2025-02-06 14:00:00,217.28,217.53,217.11,217.35,9997.0,215.5694,215.8174,215.4007,215.6388,9997.0
2025-02-06 14:30:00,217.05,218.04,216.58,217.84,11568.0,215.3412,216.3234,214.8749,216.125,11568.0
2025-02-06 15:00:00,217.65,218.39,217.64,218.25,9767.0,215.9365,216.6707,215.9266,216.5318,9767.0
2025-02-06 15:30:00,218.44,220.0,218.18,219.88,70291.0,216.7203,218.268,216.4623,218.1489,70291.0
2025-02-07 09:30:00,219.53,223.33,219.01,221.42,83952.0,217.8017,221.5718,217.2858,219.6768,83952.0
2025-02-07 10:00:00,221.11,221.11,219.36,220.73,27949.0,219.3692,219.3692,217.633,218.9922,27949.0
2025-02-07 10:30:00,220.64,220.78,216.93,218.0,27697.0,218.9029,219.0418,215.2222,216.2837,27697.0
2025-02-07 11:00:00,218.13,219.07,217.4,217.48,7491.0,216.4127,217.3453,215.6885,215.7678,7491.0
2025-02-07 11:30:00,217.92,218.23,217.35,217.69,8342.0,216.2044,216.5119,215.6388,215.9762,8342.0
2025-02-07 12:00:00,217.56,218.13,217.0,217.62,11478.0,215.8472,216.4127,215.2916,215.9067,11478.0
2025-02-07 12:30:00,217.61,218.01,217.17,217.53,5534.0,215.8968,216.2936,215.4603,215.8174,5534.0
2025-02-07 13:00:00,217.69,218.7,217.52,218.58,11249.0,215.9762,216.9782,215.8075,216.8592,11249.0
2025-02-07 13:30:00,218.67,218.91,217.91,217.91,8893.0,216.9485,217.1866,216.1944,216.1944,8893.0
2025-02-07 14:00:00,217.88,218.79,217.8,218.67,9231.0,216.1647,217.0675,216.0853,216.9485,9231.0
2025-02-07 14:30:00,218.52,218.9,218.46,218.5,5595.0,216.7996,217.1766,216.7401,216.7798,5595.0
2025-02-07 15:00:00,218.61,218.61,217.78,217.86,11774.0,216.8889,216.8889,216.0655,216.1448,11774.0
2025-02-07 15:30:00,217.89,218.33,217.35,217.71,48441.0,216.1746,216.6111,215.6388,215.996,48441.0
2025-02-10 09:30:00,218.25,219.49,213.87,215.97,40801.0,216.5318,217.762,212.1862,214.2697,40801.0
2025-02-10 10:00:00,215.84,216.08,214.91,215.56,17623.0,214.1407,214.3788,213.2181,213.8629,17623.0
2025-02-10 10:30:00,215.24,216.2,215.24,215.6,19467.0,213.5455,214.4979,213.5455,213.9026,19467.0
2025-02-10 11:00:00,215.75,216.51,215.25,215.68,77410.0,214.0514,214.8055,213.5554,213.982,77410.0
2025-02-10 11:30:00,215.53,216.01,215.24,215.94,8508.0,213.8332,214.3094,213.5455,214.2399,8508.0
2025-02-10 12:00:00,215.94,216.75,215.05,215.6,44792.0,214.2399,215.0436,213.357,213.9026,44792.0
2025-02-10 12:30:00,215.44,215.67,214.55,214.94,10366.0,213.7439,213.9721,212.8609,213.2478,10366.0
2025-02-10 13:00:00,214.8,215.37,214.55,214.74,8287.0,213.1089,213.6744,212.8609,213.0494,8287.0
2025-02-10 13:30:00,214.73,215.55,214.58,215.29,12806.0,213.0395,213.853,212.8907,213.5951,12806.0
2025-02-10 14:00:00,215.03,216.0,214.97,215.53,17644.0,213.3371,214.2995,213.2776,213.8332,17644.0
2025-02-10 14:30:00,215.84,216.21,215.53,215.54,12159.0,214.1407,214.5078,213.8332,213.8431,12159.0
2025-02-10 15:00:00,215.54,215.59,215.0,215.22,24591.0,213.8431,213.8927,213.3073,213.5256,24591.0
2025-02-10 15:30:00,215.27,216.22,215.21,215.72,75274.0,213.5752,214.5177,213.5157,214.0217,75274.0
2025-02-11 09:30:00,215.63,215.75,213.0,213.85,43407.0,213.9324,214.0514,211.3231,212.1664,43407.0
2025-02-11 10:00:00,213.92,214.04,211.06,211.97,44137.0,212.2358,212.3549,209.3984,210.3012,44137.0
2025-02-11 10:30:00,211.94,212.24,211.29,211.53,23155.0,210.2714,210.5691,209.6266,209.8647,23155.0
2025-02-11 11:00:00,211.53,212.12,211.24,211.41,22917.0,209.8647,210.45,209.5769,209.7456,22917.0
2025-02-11 11:30:00,211.4,211.58,210.26,210.37,45303.0,209.7357,209.9143,208.6047,208.7138,45303.0
2025-02-11 12:00:00,210.61,210.7,209.81,209.88,9967.0,208.9519,209.0412,208.1582,208.2277,9967.0
2025-02-11 12:30:00,209.84,211.17,209.8,211.17,6397.0,208.188,209.5075,208.1483,209.5075,6397.0
2025-02-11 13:00:00,211.09,211.31,210.68,210.68,10554.0,209.4281,209.6464,209.0214,209.0214,10554.0
2025-02-11 13:30:00,210.56,211.0,210.53,210.79,4541.0,208.9023,209.3388,208.8725,209.1305,4541.0
2025-02-11 14:00:00,210.74,211.21,210.59,211.08,13541.0,209.0809,209.5472,208.9321,209.4182,13541.0
2025-02-11 14:30:00,210.99,211.2,210.7,210.75,11881.0,209.3289,209.5373,209.0412,209.0908,11881.0
2025-02-11 15:00:00,210.68,211.04,210.51,210.91,13100.0,209.0214,209.3785,208.8527,209.2495,13100.0
2025-02-11 15:30:00,211.03,211.57,210.82,211.57,92998.0,209.3686,209.9043,209.1603,209.9043,92998.0
2025-02-12 09:30:00,208.02,208.02,201.63,207.26,116348.0,206.3823,206.3823,200.0426,205.6283,116348.0
2025-02-12 10:00:00,207.0,207.58,205.41,207.18,39472.0,205.3703,205.9458,203.7928,205.5489,39472.0
2025-02-12 10:30:00,207.37,208.84,207.37,208.56,16333.0,205.7374,207.1958,205.7374,206.918,16333.0
2025-02-12 11:00:00,208.5,209.61,208.49,209.4,11921.0,206.8585,207.9598,206.8486,207.7514,11921.0
2025-02-12 11:30:00,209.03,210.83,209.03,210.61,11882.0,207.3843,209.1702,207.3843,208.9519,11882.0
2025-02-12 12:00:00,210.52,211.16,210.41,210.53,13849.0,208.8626,209.4976,208.7535,208.8725,13849.0
2025-02-12 12:30:00,210.69,210.91,210.02,210.16,33031.0,209.0313,209.2495,208.3666,208.5055,33031.0
2025-02-12 13:00:00,210.18,210.45,209.79,210.4,16801.0,208.5253,208.7932,208.1384,208.7436,16801.0
2025-02-12 13:30:00,210.27,210.59,210.05,210.33,7963.0,208.6146,208.9321,208.3963,208.6741,7963.0
2025-02-12 14:00:00,210.26,210.89,209.97,210.73,15418.0,208.6047,209.2297,208.3169,209.071,15418.0
2025-02-12 14:30:00,210.84,210.88,210.13,210.33,20982.0,209.1801,209.2198,208.4757,208.6741,20982.0
2025-02-12 15:00:00,210.44,210.59,209.87,210.33,19866.0,208.7832,208.9321,208.2177,208.6741,19866.0
2025-02-12 15:30:00,210.4,210.53,208.95,209.49,166813.0,208.7436,208.8725,207.305,207.8407,166813.0
2025-02-13 09:30:00,210.3,210.3,206.84,207.85,28791.0,208.6443,208.6443,205.2116,206.2136,28791.0
2025-02-13 10:00:00,208.22,208.59,207.68,208.31,28616.0,206.5807,206.9478,206.045,206.67,28616.0
2025-02-13 10:30:00,208.39,209.33,208.38,208.7,6415.0,206.7494,207.682,206.7395,207.0569,6415.0
2025-02-13 11:00:00,208.9,209.03,208.12,208.12,10900.0,207.2554,207.3843,206.4815,206.4815,10900.0
2025-02-13 11:30:00,208.28,208.59,208.13,208.15,11873.0,206.6403,206.9478,206.4914,206.5113,11873.0
2025-02-13 12:00:00,208.28,208.84,208.14,208.84,8523.0,206.6403,207.1958,206.5014,207.1958,8523.0
2025-02-13 12:30:00,208.86,208.86,208.48,208.48,6180.0,207.2157,207.2157,206.8387,206.8387,6180.0
2025-02-13 13:00:00,208.24,208.79,208.24,208.5,5910.0,206.6006,207.1462,206.6006,206.8585,5910.0
2025-02-13 13:30:00,208.4,209.06,208.2,209.05,18726.0,206.7593,207.4141,206.5609,207.4042,18726.0
2025-02-13 14:00:00,209.08,209.92,209.0,209.73,9589.0,207.434,208.2673,207.3546,208.0788,9589.0
2025-02-13 14:30:00,209.72,210.4,209.69,210.09,12440.0,208.0689,208.7436,208.0392,208.436,12440.0
2025-02-13 15:00:00,210.09,210.51,210.09,210.33,22226.0,208.436,208.8527,208.436,208.6741,22226.0
2025-02-13 15:30:00,210.33,210.46,209.64,210.16,113956.0,208.6741,208.8031,207.9895,208.5055,113956.0
2025-02-14 09:30:00,211.12,213.32,209.32,213.13,57349.0,209.4579,211.6406,207.6721,211.4521,57349.0
2025-02-14 10:00:00,213.17,213.73,212.0,212.3,25518.0,211.4918,212.0473,210.331,210.6286,25518.0
2025-02-14 10:30:00,212.28,213.46,211.86,212.4,56834.0,210.6088,211.7795,210.1921,210.7278,56834.0
2025-02-14 11:00:00,212.42,212.5,210.67,210.67,21414.0,210.7477,210.827,209.0114,209.0114,21414.0
2025-02-14 11:30:00,210.7,211.58,210.6,210.69,17882.0,209.0412,209.9143,208.942,209.0313,17882.0
2025-02-14 12:00:00,210.74,211.34,210.44,211.27,12933.0,209.0809,209.6762,208.7832,209.6067,12933.0
2025-02-14 12:30:00,211.27,212.31,211.14,212.12,17758.0,209.6067,210.6385,209.4777,210.45,17758.0
2025-02-14 13:00:00,212.29,212.52,212.08,212.31,7204.0,210.6187,210.8469,210.4103,210.6385,7204.0
2025-02-14 13:30:00,212.31,212.48,211.67,211.8,31078.0,210.6385,210.8072,210.0036,210.1325,31078.0
2025-02-14 14:00:00,211.61,212.26,211.4,211.4,9091.0,209.944,210.5889,209.7357,209.7357,9091.0
2025-02-14 14:30:00,211.45,211.96,211.36,211.93,16037.0,209.7853,210.2913,209.696,210.2615,16037.0
2025-02-14 15:00:00,211.97,212.56,211.84,212.42,27907.0,210.3012,210.8866,210.1722,210.7477,27907.0
2025-02-14 15:30:00,212.36,212.8,211.84,212.52,107130.0,210.6881,211.1247,210.1722,210.8469,107130.0
2025-02-18 09:30:00,213.5,215.02,209.69,212.89,84929.0,211.8192,213.3272,208.0392,211.214,84929.0
2025-02-18 10:00:00,212.67,212.67,211.21,212.55,49201.0,210.9957,210.9957,209.5472,210.8766,49201.0
2025-02-18 10:30:00,212.65,213.65,212.42,213.53,29168.0,210.9758,211.968,210.7477,211.8489,29168.0
2025-02-18 11:00:00,213.17,213.49,211.84,212.36,24943.0,211.4918,211.8092,210.1722,210.6881,24943.0
2025-02-18 11:30:00,212.53,212.7,211.39,211.72,18397.0,210.8568,211.0255,209.7258,210.0532,18397.0
2025-02-18 12:00:00,211.68,212.12,211.51,212.12,15411.0,210.0135,210.45,209.8448,210.45,15411.0
2025-02-18 12:30:00,212.17,213.04,212.16,212.87,20150.0,210.4996,211.3628,210.4897,211.1941,20150.0
2025-02-18 13:00:00,212.83,213.6,212.66,212.83,22377.0,211.1544,211.9184,210.9858,211.1544,22377.0
2025-02-18 13:30:00,212.91,213.01,212.21,212.21,17866.0,211.2338,211.333,210.5393,210.5393,17866.0
2025-02-18 14:00:00,212.3,212.85,212.17,212.27,30296.0,210.6286,211.1743,210.4996,210.5988,30296.0
2025-02-18 14:30:00,212.35,213.28,212.22,213.04,26641.0,210.6782,211.6009,210.5492,211.3628,26641.0
2025-02-18 15:00:00,213.12,213.48,212.92,213.27,43746.0,211.4421,211.7993,211.2437,211.591,43746.0
2025-02-18 15:30:00,213.2,214.94,213.19,214.88,174310.0,211.5215,213.2478,211.5116,213.1883,174310.0
2025-02-19 09:30:00,238.0,241.39,229.33,240.7,307327.0,236.1263,239.4896,227.5245,238.805,307327.0
2025-02-19 10:00:00,240.6,242.78,234.63,237.19,167644.0,238.7058,240.8686,232.7828,235.3226,167644.0
2025-02-19 10:30:00,237.33,242.48,236.74,242.24,128946.0,235.4615,240.571,234.8762,240.3329,128946.0
2025-02-19 11:00:00,242.17,244.08,240.93,241.9,97407.0,240.2634,242.1584,239.0332,239.9956,97407.0
2025-02-19 11:30:00,241.86,245.8,241.41,245.47,94074.0,239.9559,243.8649,239.5094,243.5375,94074.0
2025-02-19 12:00:00,245.38,246.4,243.23,244.64,90579.0,243.4482,244.4601,241.3151,242.714,90579.0
2025-02-19 12:30:00,244.66,245.0,243.55,243.83,62272.0,242.7338,243.0712,241.6326,241.9104,62272.0
2025-02-19 13:00:00,244.0,246.5,243.66,244.77,85059.0,242.079,244.5594,241.7417,242.843,85059.0
2025-02-19 13:30:00,244.64,245.21,243.94,243.94,43084.0,242.714,243.2795,242.0195,242.0195,43084.0
2025-02-19 14:00:00,243.95,244.17,241.7,241.83,63586.0,242.0294,242.2477,239.7971,239.9261,63586.0
2025-02-19 14:30:00,241.7,241.88,239.09,239.36,58318.0,239.7971,239.9757,237.2077,237.4756,58318.0
2025-02-19 15:00:00,239.06,240.59,239.04,240.06,45695.0,237.1779,238.6959,237.1581,238.1701,45695.0
2025-02-19 15:30:00,240.06,243.32,239.22,241.94,306336.0,238.1701,241.4044,237.3367,240.0353,306336.0
2025-02-20 09:30:00,239.08,240.64,233.33,233.8,129447.0,237.1978,238.7455,231.493,231.9593,129447.0
2025-02-20 10:00:00,233.82,234.36,231.32,232.5,73988.0,231.9792,232.5149,229.4989,230.6696,73988.0
2025-02-20 10:30:00,232.5,232.5,226.85,227.36,133955.0,230.6696,230.6696,225.0641,225.57,133955.0
2025-02-20 11:00:00,227.59,229.46,226.45,227.5,34142.0,225.7982,227.6535,224.6672,225.7089,34142.0
2025-02-20 11:30:00,227.5,228.3,226.53,226.7,24942.0,225.7089,226.5026,224.7466,224.9152,24942.0
2025-02-20 12:00:00,226.88,228.31,226.25,226.68,31019.0,225.0938,226.5126,224.4688,224.8954,31019.0
2025-02-20 12:30:00,226.76,228.16,226.73,227.91,26282.0,224.9748,226.3637,224.945,226.1157,26282.0
2025-02-20 13:00:00,227.9,228.32,227.0,228.19,30880.0,226.1058,226.5225,225.2129,226.3935,30880.0
2025-02-20 13:30:00,228.19,228.55,227.52,227.77,22378.0,226.3935,226.7507,225.7288,225.9768,22378.0
2025-02-20 14:00:00,227.66,229.48,227.48,229.17,24096.0,225.8677,227.6733,225.6891,227.3658,24096.0
2025-02-20 14:30:00,229.04,230.65,228.75,230.52,25153.0,227.2368,228.8341,226.9491,228.7052,25153.0
2025-02-20 15:00:00,230.33,230.61,229.41,229.69,47468.0,228.5167,228.7945,227.6039,227.8817,47468.0
2025-02-20 15:30:00,229.76,230.37,228.16,229.01,218548.0,227.9511,228.5563,226.3637,227.207,218548.0
2025-02-21 09:30:00,229.9,230.14,225.49,225.92,53999.0,228.09,228.3282,223.7148,224.1414,53999.0
2025-02-21 10:00:00,226.0,227.28,225.0,225.29,20847.0,224.2207,225.4907,223.2286,223.5163,20847.0
2025-02-21 10:30:00,225.55,226.82,225.41,225.84,13728.0,223.7743,225.0343,223.6354,224.062,13728.0
2025-02-21 11:00:00,225.73,225.84,224.22,225.58,30181.0,223.9529,224.062,222.4548,223.8041,30181.0
2025-02-21 11:30:00,225.49,225.92,224.75,224.93,10846.0,223.7148,224.1414,222.9806,223.1592,10846.0
2025-02-21 12:00:00,225.17,225.19,224.27,224.59,13082.0,223.3973,223.4171,222.5044,222.8218,13082.0
2025-02-21 12:30:00,224.47,224.49,222.45,222.9,16661.0,222.7028,222.7226,220.6987,221.1452,16661.0
2025-02-21 13:00:00,222.95,224.32,222.7,224.21,24896.0,221.1948,222.554,220.9467,222.4448,24896.0
2025-02-21 13:30:00,224.0,224.77,223.97,224.71,24440.0,222.2365,223.0004,222.2067,222.9409,24440.0
2025-02-21 14:00:00,224.64,224.96,224.09,224.55,31399.0,222.8715,223.1889,222.3258,222.7822,31399.0
2025-02-21 14:30:00,224.51,224.95,224.37,224.77,20690.0,222.7425,223.179,222.6036,223.0004,20690.0
2025-02-21 15:00:00,224.77,225.15,224.5,224.79,27044.0,223.0004,223.3774,222.7326,223.0203,27044.0
2025-02-21 15:30:00,224.85,225.4,224.32,224.75,124405.0,223.0798,223.6255,222.554,222.9806,124405.0
2025-02-24 09:30:00,226.68,228.93,224.76,226.95,47244.0,224.8954,227.1277,222.9905,225.1633,47244.0
2025-02-24 10:00:00,226.95,229.0,226.17,227.35,27875.0,225.1633,227.1971,224.3894,225.5601,27875.0
2025-02-24 10:30:00,227.06,227.94,226.56,226.94,16904.0,225.2724,226.1455,224.7763,225.1533,16904.0
2025-02-24 11:00:00,226.79,227.38,226.08,227.07,29255.0,225.0045,225.5899,224.3001,225.2823,29255.0
2025-02-24 11:30:00,227.0,227.3,225.56,225.64,12458.0,225.2129,225.5105,223.7842,223.8636,12458.0
2025-02-24 12:00:00,225.55,226.54,225.45,225.86,29346.0,223.7743,224.7565,223.6751,224.0818,29346.0
2025-02-24 12:30:00,225.77,226.07,225.3,225.49,9454.0,223.9926,224.2902,223.5263,223.7148,9454.0
2025-02-24 13:00:00,225.44,225.49,224.63,225.21,16744.0,223.6652,223.7148,222.8615,223.437,16744.0
2025-02-24 13:30:00,225.21,225.5,224.35,224.65,11660.0,223.437,223.7247,222.5837,222.8814,11660.0
2025-02-24 14:00:00,224.67,225.0,224.27,224.28,6884.0,222.9012,223.2286,222.5044,222.5143,6884.0
2025-02-24 14:30:00,224.41,224.61,223.78,223.91,13554.0,222.6433,222.8417,222.0182,222.1472,13554.0
2025-02-24 15:00:00,223.91,224.44,223.58,223.7,18354.0,222.1472,222.673,221.8198,221.9389,18354.0
2025-02-24 15:30:00,223.75,223.92,222.43,222.86,130103.0,221.9885,222.1571,220.6789,221.1055,130103.0
2025-02-25 09:30:00,223.08,225.96,222.25,223.49,26257.0,221.3237,224.1811,220.5003,221.7305,26257.0
2025-02-25 10:00:00,223.21,223.83,222.79,223.78,25674.0,221.4527,222.0678,221.036,222.0182,25674.0
2025-02-25 10:30:00,223.86,225.49,223.61,224.93,20306.0,222.0976,223.7148,221.8496,223.1592,20306.0
2025-02-25 11:00:00,225.14,225.16,224.27,224.46,31971.0,223.3675,223.3874,222.5044,222.6929,31971.0
2025-02-25 11:30:00,224.46,224.96,223.57,224.74,22210.0,222.6929,223.1889,221.8099,222.9707,22210.0
2025-02-25 12:00:00,224.74,224.81,223.74,224.37,15271.0,222.9707,223.0401,221.9785,222.6036,15271.0
2025-02-25 12:30:00,224.46,225.21,224.35,225.14,17023.0,222.6929,223.437,222.5837,223.3675,17023.0
2025-02-25 13:00:00,225.24,225.59,224.43,224.43,19672.0,223.4667,223.814,222.6631,222.6631,19672.0
2025-02-25 13:30:00,224.47,225.51,224.43,225.19,14578.0,222.7028,223.7346,222.6631,223.4171,14578.0
2025-02-25 14:00:00,225.11,225.32,224.44,224.47,21832.0,223.3378,223.5461,222.673,222.7028,21832.0
2025-02-25 14:30:00,224.5,225.87,224.49,225.64,32570.0,222.7326,224.0918,222.7226,223.8636,32570.0
2025-02-25 15:00:00,225.65,226.49,225.49,226.24,26028.0,223.8735,224.7069,223.7148,224.4589,26028.0
2025-02-25 15:30:00,226.26,226.72,225.12,225.99,140175.0,224.4787,224.9351,223.3477,224.2108,140175.0
2025-02-26 09:30:00,225.0,227.08,224.23,226.71,75276.0,223.2286,225.2922,222.4647,224.9252,75276.0
2025-02-26 10:00:00,226.78,228.43,226.78,227.01,29173.0,224.9946,226.6316,224.9946,225.2228,29173.0
2025-02-26 10:30:00,227.38,228.21,227.25,227.93,42318.0,225.5899,226.4133,225.4609,226.1356,42318.0
2025-02-26 11:00:00,227.67,228.47,227.42,227.72,20444.0,225.8776,226.6713,225.6296,225.9272,20444.0
2025-02-26 11:30:00,227.73,228.0,227.25,227.43,17809.0,225.9371,226.205,225.4609,225.6395,17809.0
2025-02-26 12:00:00,227.43,228.0,227.38,228.0,7072.0,225.6395,226.205,225.5899,226.205,7072.0
2025-02-26 12:30:00,228.0,228.62,227.08,227.23,22075.0,226.205,226.8201,225.2922,225.4411,22075.0
2025-02-26 13:00:00,227.34,227.54,226.95,227.08,8450.0,225.5502,225.7486,225.1633,225.2922,8450.0
2025-02-26 13:30:00,227.17,227.29,226.08,226.59,10169.0,225.3815,225.5006,224.3001,224.8061,10169.0
2025-02-26 14:00:00,226.48,226.72,225.96,226.69,14029.0,224.697,224.9351,224.1811,224.9053,14029.0
2025-02-26 14:30:00,226.69,226.99,226.25,226.25,13682.0,224.9053,225.203,224.4688,224.4688,13682.0
2025-02-26 15:00:00,226.36,226.6,226.25,226.34,11850.0,224.5779,224.816,224.4688,224.5581,11850.0
2025-02-26 15:30:00,226.34,226.99,226.18,226.95,68675.0,224.5581,225.203,224.3993,225.1633,68675.0
2025-02-27 09:30:00,227.57,228.77,226.38,226.39,39421.0,225.7784,226.9689,224.5978,224.6077,39421.0
2025-02-27 10:00:00,226.69,228.91,226.28,228.59,16193.0,224.9053,227.1078,224.4985,226.7904,16193.0
2025-02-27 10:30:00,228.61,229.44,228.3,228.66,34702.0,226.8102,227.6337,226.5026,226.8598,34702.0
2025-02-27 11:00:00,228.95,229.94,228.75,229.17,19478.0,227.1475,228.1297,226.9491,227.3658,19478.0
2025-02-27 11:30:00,229.21,229.37,228.13,228.13,11253.0,227.4055,227.5642,226.334,226.334,11253.0
2025-02-27 12:00:00,228.09,228.35,227.48,228.1,6040.0,226.2943,226.5522,225.6891,226.3042,6040.0
2025-02-27 12:30:00,228.24,228.47,227.88,228.28,5403.0,226.4431,226.6713,226.0859,226.4828,5403.0
2025-02-27 13:00:00,228.34,228.84,228.31,228.77,9103.0,226.5423,227.0384,226.5126,226.9689,9103.0
2025-02-27 13:30:00,228.82,228.86,228.24,228.24,13146.0,227.0185,227.0582,226.4431,226.4431,13146.0
2025-02-27 14:00:00,228.25,228.39,227.15,227.15,16509.0,226.453,226.5919,225.3617,225.3617,16509.0
2025-02-27 14:30:00,227.22,227.22,225.79,226.16,35946.0,225.4311,225.4311,224.0124,224.3795,35946.0
2025-02-27 15:00:00,226.16,226.16,224.48,224.52,52186.0,224.3795,224.3795,222.7127,222.7524,52186.0
2025-02-27 15:30:00,224.57,225.12,223.81,224.18,132372.0,222.802,223.3477,222.048,222.4151,132372.0
2025-02-28 09:30:00,225.06,226.79,224.63,225.86,33597.0,223.2881,225.0045,222.8615,224.0818,33597.0
2025-02-28 10:00:00,225.91,227.62,225.78,226.74,24309.0,224.1315,225.828,224.0025,224.9549,24309.0
2025-02-28 10:30:00,226.87,227.49,226.06,227.49,23085.0,225.0839,225.699,224.2803,225.699,23085.0
2025-02-28 11:00:00,227.49,227.61,226.93,227.46,13069.0,225.699,225.8181,225.1434,225.6693,13069.0
2025-02-28 11:30:00,227.29,228.36,227.0,227.8,17646.0,225.5006,226.5622,225.2129,226.0066,17646.0
2025-02-28 12:00:00,227.95,228.14,227.16,227.42,27116.0,226.1554,226.3439,225.3716,225.6296,27116.0
2025-02-28 12:30:00,227.33,227.63,226.07,226.3,23035.0,225.5403,225.8379,224.2902,224.5184,23035.0
2025-02-28 13:00:00,226.19,226.36,224.23,225.16,28227.0,224.4092,224.5779,222.4647,223.3874,28227.0
2025-02-28 13:30:00,225.2,226.18,224.87,224.87,15214.0,223.427,224.3993,223.0996,223.0996,15214.0
2025-02-28 14:00:00,224.95,226.16,224.95,225.95,13211.0,223.179,224.3795,223.179,224.1711,13211.0
2025-02-28 14:30:00,226.16,227.09,226.07,227.05,13341.0,224.3795,225.3022,224.2902,225.2625,13341.0
2025-02-28 15:00:00,227.11,227.82,226.99,227.76,23919.0,225.322,226.0264,225.203,225.9669,23919.0
2025-02-28 15:30:00,227.79,229.49,227.06,228.88,129337.0,225.9967,227.6833,225.2724,227.0781,129337.0
2025-03-03 09:30:00,228.0,231.44,227.89,229.99,52979.0,226.205,229.6179,226.0959,228.1793,52979.0
2025-03-03 10:00:00,230.0,230.49,228.72,230.29,25040.0,228.1893,228.6754,226.9193,228.477,25040.0
2025-03-03 10:30:00,230.17,230.5,228.65,229.37,30314.0,228.3579,228.6853,226.8499,227.5642,30314.0
2025-03-03 11:00:00,229.71,230.18,229.14,229.27,26591.0,227.9015,228.3678,227.336,227.465,26591.0
2025-03-03 11:30:00,229.26,230.24,229.0,230.12,23291.0,227.4551,228.4274,227.1971,228.3083,23291.0
2025-03-03 12:00:00,230.05,230.44,229.74,230.0,17688.0,228.2389,228.6258,227.9313,228.1893,17688.0
2025-03-03 12:30:00,230.01,230.61,229.7,229.86,17638.0,228.1992,228.7945,227.8916,228.0504,17638.0
2025-03-03 13:00:00,229.7,229.95,229.0,229.0,42884.0,227.8916,228.1396,227.1971,227.1971,42884.0
2025-03-03 13:30:00,229.01,229.31,228.09,228.7,55225.0,227.207,227.5047,226.2943,226.8995,55225.0
2025-03-03 14:00:00,228.59,229.25,228.53,228.53,14483.0,226.7904,227.4452,226.7308,226.7308,14483.0
2025-03-03 14:30:00,228.75,229.1,227.48,227.5,20112.0,226.9491,227.2963,225.6891,225.7089,20112.0
2025-03-03 15:00:00,227.31,227.49,224.62,224.72,39726.0,225.5204,225.699,222.8516,222.9508,39726.0
2025-03-03 15:30:00,224.62,226.39,224.62,226.35,108849.0,222.8516,224.6077,222.8516,224.568,108849.0
2025-03-04 09:30:00,225.09,225.57,219.45,220.14,52711.0,223.3179,223.7941,217.7223,218.4069,52711.0
2025-03-04 10:00:00,219.83,221.04,217.89,218.91,82646.0,218.0993,219.2998,216.1746,217.1866,82646.0
2025-03-04 10:30:00,218.91,219.35,216.85,218.03,53489.0,217.1866,217.6231,215.1428,216.3135,53489.0
2025-03-04 11:00:00,217.96,218.39,217.18,217.56,23262.0,216.244,216.6707,215.4702,215.8472,23262.0
2025-03-04 11:30:00,217.59,218.38,217.08,217.94,22650.0,215.877,216.6607,215.371,216.2242,22650.0
2025-03-04 12:00:00,218.01,219.7,217.92,219.55,14606.0,216.2936,217.9703,216.2044,217.8215,14606.0
2025-03-04 12:30:00,219.39,219.89,218.98,219.15,25049.0,217.6628,218.1588,217.256,217.4247,25049.0
2025-03-04 13:00:00,219.41,221.05,219.41,220.03,9050.0,217.6826,219.3097,217.6826,218.2977,9050.0
2025-03-04 13:30:00,219.97,221.07,219.95,221.07,16986.0,218.2382,219.3296,218.2184,219.3296,16986.0
2025-03-04 14:00:00,220.92,222.17,220.91,221.79,12585.0,219.1807,220.4209,219.1708,220.0439,12585.0
2025-03-04 14:30:00,221.61,222.23,221.41,222.13,15760.0,219.8653,220.4804,219.6669,220.3812,15760.0
2025-03-04 15:00:00,222.29,223.34,221.71,222.81,33908.0,220.54,221.5817,219.9645,221.0559,33908.0
2025-03-04 15:30:00,222.25,222.29,219.29,220.03,108738.0,220.5003,220.54,217.5636,218.2977,108738.0
2025-03-05 09:30:00,220.31,222.2,220.29,221.45,25966.0,218.5755,220.4507,218.5557,219.7066,25966.0
2025-03-05 10:00:00,221.87,223.23,221.87,222.29,23630.0,220.1233,221.4726,220.1233,220.54,23630.0
2025-03-05 10:30:00,222.21,223.48,222.04,223.31,21123.0,220.4606,221.7206,220.2919,221.5519,21123.0
2025-03-05 11:00:00,223.14,223.2,221.35,221.52,12734.0,221.3833,221.4428,219.6074,219.776,12734.0
2025-03-05 11:30:00,221.44,221.44,220.22,220.98,18848.0,219.6966,219.6966,218.4863,219.2403,18848.0
2025-03-05 12:00:00,220.98,221.89,220.97,221.81,12070.0,219.2403,220.1431,219.2303,220.0637,12070.0
2025-03-05 12:30:00,221.99,223.06,221.98,223.03,20505.0,220.2423,221.3039,220.2324,221.2741,20505.0
2025-03-05 13:00:00,222.86,223.14,221.87,222.54,13805.0,221.1055,221.3833,220.1233,220.788,13805.0
2025-03-05 13:30:00,222.48,223.14,222.07,223.14,12696.0,220.7285,221.3833,220.3217,221.3833,12696.0
2025-03-05 14:00:00,223.13,224.26,223.13,223.79,17331.0,221.3733,222.4944,221.3733,222.0281,17331.0
2025-03-05 14:30:00,223.77,224.07,223.55,223.59,13997.0,222.0083,222.3059,221.79,221.8297,13997.0
2025-03-05 15:00:00,223.57,224.33,223.3,223.9,15769.0,221.8099,222.5639,221.542,222.1373,15769.0
2025-03-05 15:30:00,223.87,225.09,223.32,224.81,116315.0,222.1075,223.3179,221.5618,223.0401,116315.0
2025-03-06 09:30:00,223.19,225.09,221.89,224.98,46231.0,221.4329,223.3179,220.1431,223.2088,46231.0
2025-03-06 10:00:00,224.88,226.52,224.74,226.06,13090.0,223.1096,224.7367,222.9707,224.2803,13090.0
2025-03-06 10:30:00,225.93,227.3,225.89,226.37,13208.0,224.1513,225.5105,224.1116,224.5878,13208.0
2025-03-06 11:00:00,226.55,226.71,225.71,226.48,15989.0,224.7664,224.9252,223.933,224.697,15989.0
2025-03-06 11:30:00,226.5,226.68,225.18,225.18,9310.0,224.7168,224.8954,223.4072,223.4072,9310.0
2025-03-06 12:00:00,225.18,225.28,223.92,223.98,8346.0,223.4072,223.5064,222.1571,222.2166,8346.0
2025-03-06 12:30:00,224.07,224.51,222.89,223.82,8507.0,222.3059,222.7425,221.1352,222.0579,8507.0
2025-03-06 13:00:00,223.91,224.03,223.19,223.33,7931.0,222.1472,222.2663,221.4329,221.5718,7931.0
2025-03-06 13:30:00,223.38,223.61,222.51,223.18,8747.0,221.6214,221.8496,220.7582,221.4229,8747.0
2025-03-06 14:00:00,223.41,223.41,221.84,221.84,8862.0,221.6511,221.6511,220.0935,220.0935,8862.0
2025-03-06 14:30:00,221.96,223.9,221.94,222.3,13091.0,220.2126,222.1373,220.1927,220.5499,13091.0
2025-03-06 15:00:00,221.98,223.1,221.97,222.83,11875.0,220.2324,221.3436,220.2225,221.0757,11875.0
2025-03-06 15:30:00,222.89,223.26,221.71,222.01,85099.0,221.1352,221.5023,219.9645,220.2622,85099.0
2025-03-07 09:30:00,219.86,220.52,214.21,216.46,42222.0,218.1291,218.7839,212.5236,214.7559,42222.0
2025-03-07 10:00:00,215.77,216.49,213.4,213.4,66649.0,214.0713,214.7856,211.7199,211.7199,66649.0
2025-03-07 10:30:00,213.51,213.63,211.28,212.35,48208.0,211.8291,211.9481,209.6166,210.6782,48208.0
2025-03-07 11:00:00,212.36,212.96,211.76,212.31,48681.0,210.6881,211.2834,210.0929,210.6385,48681.0
2025-03-07 11:30:00,212.11,212.35,210.16,211.33,74074.0,210.4401,210.6782,208.5055,209.6662,74074.0
2025-03-07 12:00:00,211.52,212.74,211.44,212.72,22106.0,209.8547,211.0651,209.7754,211.0453,22106.0
2025-03-07 12:30:00,212.57,215.4,212.57,214.58,16947.0,210.8965,213.7042,210.8965,212.8907,16947.0
2025-03-07 13:00:00,214.5,216.05,214.49,215.43,12157.0,212.8113,214.3491,212.8014,213.734,12157.0
2025-03-07 13:30:00,215.47,217.32,215.26,217.15,19969.0,213.7736,215.6091,213.5653,215.4404,19969.0
2025-03-07 14:00:00,217.17,218.94,217.1,218.57,37406.0,215.4603,217.2163,215.3908,216.8492,37406.0
2025-03-07 14:30:00,218.72,219.1,218.14,218.37,16634.0,216.9981,217.3751,216.4226,216.6508,16634.0
2025-03-07 15:00:00,218.3,219.42,218.24,218.97,26637.0,216.5814,217.6925,216.5218,217.2461,26637.0
2025-03-07 15:30:00,218.97,219.62,218.26,219.28,119161.0,217.2461,217.891,216.5417,217.5537,119161.0
2025-03-10 09:30:00,215.24,219.39,215.24,218.26,30561.0,213.5455,217.6628,213.5455,216.5417,30561.0
2025-03-10 10:00:00,218.04,218.18,216.69,216.7,24180.0,216.3234,216.4623,214.984,214.994,24180.0
2025-03-10 10:30:00,216.62,217.35,215.59,217.16,25808.0,214.9146,215.6388,213.8927,215.4503,25808.0
2025-03-10 11:00:00,217.47,217.89,216.58,216.99,11813.0,215.7579,216.1746,214.8749,215.2817,11813.0
2025-03-10 11:30:00,217.0,218.15,216.99,217.25,14601.0,215.2916,216.4325,215.2817,215.5396,14601.0
2025-03-10 12:00:00,217.24,217.45,215.8,216.3,12685.0,215.5297,215.7381,214.101,214.5971,12685.0
2025-03-10 12:30:00,216.37,216.83,215.63,216.37,14906.0,214.6666,215.1229,213.9324,214.6666,14906.0
2025-03-10 13:00:00,216.26,216.37,215.01,215.45,19647.0,214.5574,214.6666,213.3173,213.7538,19647.0
2025-03-10 13:30:00,215.46,215.73,214.7,214.71,16323.0,213.7637,214.0316,213.0097,213.0196,16323.0
2025-03-10 14:00:00,214.68,214.82,213.82,214.12,13178.0,212.9899,213.1288,212.1366,212.4343,13178.0
2025-03-10 14:30:00,214.1,214.58,213.36,213.38,17817.0,212.4144,212.8907,211.6803,211.7001,17817.0
2025-03-10 15:00:00,213.39,215.43,212.59,214.86,19810.0,211.71,213.734,210.9163,213.1684,19810.0
2025-03-10 15:30:00,214.85,215.95,214.48,215.38,87304.0,213.1585,214.2499,212.7914,213.6844,87304.0
2025-03-11 09:30:00,216.22,220.16,216.22,218.52,38428.0,214.5177,218.4267,214.5177,216.7996,38428.0
2025-03-11 10:00:00,218.21,219.0,215.91,216.12,14233.0,216.4921,217.2759,214.2102,214.4185,14233.0
2025-03-11 10:30:00,216.21,216.5,214.47,214.85,34318.0,214.5078,214.7955,212.7815,213.1585,34318.0
2025-03-11 11:00:00,214.75,216.19,214.74,215.38,26351.0,213.0593,214.488,213.0494,213.6844,26351.0
2025-03-11 11:30:00,215.14,216.32,215.06,215.81,8194.0,213.4462,214.617,213.3669,214.111,8194.0
2025-03-11 12:00:00,215.58,216.01,214.07,214.52,7689.0,213.8828,214.3094,212.3847,212.8311,7689.0
2025-03-11 12:30:00,214.52,214.88,213.61,213.8,9113.0,212.8311,213.1883,211.9283,212.1168,9113.0
2025-03-11 13:00:00,213.71,213.71,212.93,212.96,8610.0,212.0275,212.0275,211.2536,211.2834,8610.0
2025-03-11 13:30:00,213.15,214.5,212.86,213.92,20666.0,211.4719,212.8113,211.1842,212.2358,20666.0
2025-03-11 14:00:00,214.24,215.79,214.11,215.4,27127.0,212.5533,214.0911,212.4244,213.7042,27127.0
2025-03-11 14:30:00,215.19,216.35,214.8,216.02,20549.0,213.4959,214.6467,213.1089,214.3193,20549.0
2025-03-11 15:00:00,216.07,216.37,214.82,215.08,29476.0,214.3689,214.6666,213.1288,213.3867,29476.0
2025-03-11 15:30:00,214.96,215.23,213.04,213.21,131287.0,213.2677,213.5355,211.3628,211.5314,131287.0
2025-03-12 09:30:00,216.31,217.95,213.95,213.96,23504.0,214.607,216.2341,212.2656,212.2755,23504.0
2025-03-12 10:00:00,213.8,215.74,213.8,214.84,26807.0,212.1168,214.0415,212.1168,213.1486,26807.0
2025-03-12 10:30:00,215.05,215.05,213.1,213.2,10704.0,213.357,213.357,211.4223,211.5215,10704.0
2025-03-12 11:00:00,213.36,213.78,212.92,213.71,30153.0,211.6803,212.097,211.2437,212.0275,30153.0
2025-03-12 11:30:00,213.9,215.8,213.54,215.58,22901.0,212.216,214.101,211.8588,213.8828,22901.0
2025-03-12 12:00:00,215.54,215.9,215.06,215.3,11795.0,213.8431,214.2003,213.3669,213.605,11795.0
2025-03-12 12:30:00,215.42,216.26,215.05,215.33,14524.0,213.724,214.5574,213.357,213.6347,14524.0
2025-03-12 13:00:00,215.3,216.28,215.3,216.04,6311.0,213.605,214.5773,213.605,214.3392,6311.0
2025-03-12 13:30:00,215.9,216.1,214.22,214.22,12535.0,214.2003,214.3987,212.5335,212.5335,12535.0
2025-03-12 14:00:00,214.22,215.78,214.05,215.78,9015.0,212.5335,214.0812,212.3648,214.0812,9015.0
2025-03-12 14:30:00,215.98,216.7,215.72,216.05,15827.0,214.2796,214.994,214.0217,214.3491,15827.0
2025-03-12 15:00:00,215.72,216.14,215.28,215.72,12563.0,214.0217,214.4384,213.5851,214.0217,12563.0
2025-03-12 15:30:00,215.61,216.38,215.2,215.57,107186.0,213.9125,214.6765,213.5058,213.8729,107186.0
2025-03-13 09:30:00,214.06,215.95,208.35,208.42,30215.0,212.3747,214.2499,206.7097,206.7791,30215.0
2025-03-13 10:00:00,208.8,210.46,208.2,209.71,39155.0,207.1562,208.8031,206.5609,208.059,39155.0
2025-03-13 10:30:00,209.6,210.11,208.8,209.79,40678.0,207.9499,208.4558,207.1562,208.1384,40678.0
2025-03-13 11:00:00,210.0,211.56,208.93,210.14,44245.0,208.3467,209.8944,207.2851,208.4856,44245.0
2025-03-13 11:30:00,210.19,210.76,209.25,209.63,18053.0,208.5352,209.1007,207.6026,207.9796,18053.0
2025-03-13 12:00:00,209.7,210.63,209.59,210.08,17963.0,208.0491,208.9718,207.9399,208.4261,17963.0
2025-03-13 12:30:00,209.83,210.87,209.72,210.35,30394.0,208.178,209.2099,208.0689,208.694,30394.0
2025-03-13 13:00:00,210.41,211.08,210.11,210.28,27436.0,208.7535,209.4182,208.4558,208.6245,27436.0
2025-03-13 13:30:00,210.39,210.61,210.16,210.39,39416.0,208.7336,208.9519,208.5055,208.7336,39416.0
2025-03-13 14:00:00,210.52,211.23,210.21,210.8,34959.0,208.8626,209.567,208.5551,209.1404,34959.0
2025-03-13 14:30:00,210.81,210.81,209.49,210.7,17963.0,209.1503,209.1503,207.8407,209.0412,17963.0
2025-03-13 15:00:00,210.42,211.0,209.27,209.46,20067.0,208.7634,209.3388,207.6225,207.811,20067.0
2025-03-13 15:30:00,209.46,210.56,208.86,209.32,114421.0,207.811,208.9023,207.2157,207.6721,114421.0
2025-03-14 09:30:00,210.51,213.65,210.51,212.67,20056.0,209.585,212.7112,209.585,211.7355,20056.0
2025-03-14 10:00:00,212.58,213.6,211.41,212.32,21113.0,211.6459,212.6614,210.481,211.387,21113.0
2025-03-14 10:30:00,212.26,213.26,212.26,213.16,19214.0,211.3273,212.3229,211.3273,212.2234,19214.0
2025-03-14 11:00:00,213.24,213.65,212.4,212.59,15103.0,212.303,212.7112,211.4667,211.6559,15103.0
2025-03-14 11:30:00,212.78,213.08,212.22,212.37,32863.0,211.845,212.1437,211.2875,211.4368,32863.0
2025-03-14 12:00:00,212.43,212.6,211.91,212.33,48218.0,211.4966,211.6658,210.9788,211.397,48218.0
2025-03-14 12:30:00,212.33,213.17,212.2,213.04,10993.0,211.397,212.2333,211.2676,212.1039,10993.0
2025-03-14 13:00:00,213.18,213.69,213.04,213.46,8345.0,212.2433,212.751,212.1039,212.522,8345.0
2025-03-14 13:30:00,213.72,213.9,212.26,212.43,13498.0,212.7809,212.9601,211.3273,211.4966,13498.0
2025-03-14 14:00:00,212.45,212.9,212.38,212.39,21803.0,211.5165,211.9645,211.4468,211.4567,21803.0
2025-03-14 14:30:00,212.58,213.83,212.52,213.66,28287.0,211.6459,212.8904,211.5862,212.7212,28287.0
2025-03-14 15:00:00,213.67,213.89,213.37,213.38,19923.0,212.7311,212.9501,212.4324,212.4424,19923.0
2025-03-14 15:30:00,213.45,214.26,212.86,213.88,92869.0,212.5121,213.3185,211.9247,212.9402,92869.0
2025-03-17 09:30:00,212.69,212.88,205.72,205.93,82045.0,211.7554,211.9446,204.816,205.0251,82045.0
2025-03-17 10:00:00,205.93,207.92,205.92,207.5,47171.0,205.0251,207.0064,205.0152,206.5882,47171.0
2025-03-17 10:30:00,206.93,208.45,206.34,208.45,42221.0,206.0207,207.534,205.4333,207.534,42221.0
2025-03-17 11:00:00,208.53,210.03,208.53,209.65,27877.0,207.6137,209.1071,207.6137,208.7288,27877.0
2025-03-17 11:30:00,209.44,210.07,208.86,209.42,28320.0,208.5197,209.1469,207.9422,208.4998,28320.0
2025-03-17 12:00:00,209.42,209.48,208.44,208.59,17585.0,208.4998,208.5595,207.5241,207.6734,17585.0
2025-03-17 12:30:00,208.44,210.66,208.43,210.26,20999.0,207.5241,209.7343,207.5141,209.3361,20999.0
2025-03-17 13:00:00,210.3,210.95,210.07,210.87,23983.0,209.3759,210.0231,209.1469,209.9434,23983.0
2025-03-17 13:30:00,210.92,211.32,210.34,211.32,28576.0,209.9932,210.3914,209.4157,210.3914,28576.0
2025-03-17 14:00:00,211.33,211.96,211.33,211.59,16882.0,210.4014,211.0286,210.4014,210.6603,16882.0
2025-03-17 14:30:00,211.61,212.76,211.6,212.32,27989.0,210.6802,211.8251,210.6702,211.387,27989.0
2025-03-17 15:00:00,212.3,212.89,211.92,212.64,30227.0,211.3671,211.9545,210.9888,211.7056,30227.0
2025-03-17 15:30:00,212.74,212.98,212.24,212.43,146943.0,211.8052,212.0441,211.3074,211.4966,146943.0
2025-03-18 09:30:00,211.61,211.91,207.32,207.37,32295.0,210.6802,210.9788,206.409,206.4588,32295.0
2025-03-18 10:00:00,207.54,208.38,207.5,207.71,27424.0,206.628,207.4644,206.5882,206.7973,27424.0
2025-03-18 10:30:00,207.69,208.67,206.86,206.93,21613.0,206.7774,207.7531,205.951,206.0207,21613.0
2025-03-18 11:00:00,206.89,207.09,205.12,205.66,25597.0,205.9809,206.18,204.2187,204.7563,25597.0
2025-03-18 11:30:00,205.43,206.41,204.8,205.11,26313.0,204.5273,205.503,203.9001,204.2087,26313.0
2025-03-18 12:00:00,205.02,206.25,204.92,206.25,21985.0,204.1191,205.3437,204.0196,205.3437,21985.0
2025-03-18 12:30:00,206.39,206.48,205.65,206.3,21615.0,205.4831,205.5727,204.7464,205.3935,21615.0
2025-03-18 13:00:00,206.26,206.85,205.71,206.52,26610.0,205.3537,205.9411,204.8061,205.6125,26610.0
2025-03-18 13:30:00,206.46,206.8,206.12,206.59,13974.0,205.5528,205.8913,205.2143,205.6822,13974.0
2025-03-18 14:00:00,206.57,206.57,205.68,205.71,18925.0,205.6623,205.6623,204.7762,204.8061,18925.0
2025-03-18 14:30:00,205.73,206.54,205.73,206.4,35046.0,204.826,205.6324,204.826,205.4931,35046.0
2025-03-18 15:00:00,206.36,206.93,206.03,206.74,23542.0,205.4532,206.0207,205.1247,205.8316,23542.0
2025-03-18 15:30:00,206.7,206.88,206.06,206.58,118806.0,205.7917,205.9709,205.1546,205.6723,118806.0
2025-03-19 09:30:00,207.33,208.32,205.7,207.28,24807.0,206.419,207.4046,204.7961,206.3692,24807.0
2025-03-19 10:00:00,207.36,208.95,207.32,208.28,19625.0,206.4488,208.0319,206.409,207.3648,19625.0
2025-03-19 10:30:00,208.28,208.96,208.19,208.23,17371.0,207.3648,208.0418,207.2752,207.315,17371.0
2025-03-19 11:00:00,208.23,209.56,208.23,208.58,23281.0,207.315,208.6392,207.315,207.6635,23281.0
2025-03-19 11:30:00,208.74,208.97,208.37,208.5,6968.0,207.8228,208.0518,207.4544,207.5838,6968.0
2025-03-19 12:00:00,208.65,209.03,208.49,208.8,17703.0,207.7332,208.1115,207.5739,207.8825,17703.0
2025-03-19 12:30:00,208.74,209.17,208.56,208.77,18578.0,207.8228,208.2509,207.6436,207.8526,18578.0
2025-03-19 13:00:00,208.97,209.24,207.76,207.97,31143.0,208.0518,208.3206,206.8471,207.0562,31143.0
2025-03-19 13:30:00,207.88,208.06,206.82,206.82,6784.0,206.9666,207.1458,205.9112,205.9112,6784.0
2025-03-19 14:00:00,206.56,208.13,206.55,207.86,5748.0,205.6524,207.2155,205.6424,206.9466,5748.0
2025-03-19 14:30:00,208.0,209.76,207.99,209.56,11186.0,207.086,208.8383,207.0761,208.6392,11186.0
2025-03-19 15:00:00,209.42,210.48,208.98,209.09,18271.0,208.4998,209.5551,208.0617,208.1712,18271.0
2025-03-19 15:30:00,209.24,210.48,208.65,208.82,126440.0,208.3206,209.5551,207.7332,207.9024,126440.0
2025-03-20 09:30:00,207.45,209.12,207.39,209.12,26538.0,206.5384,208.2011,206.4787,208.2011,26538.0
2025-03-20 10:00:00,209.17,210.2,209.08,210.08,19529.0,208.2509,209.2764,208.1613,209.1569,19529.0
2025-03-20 10:30:00,209.7,210.94,209.62,210.53,26983.0,208.7786,210.0131,208.6989,209.6049,26983.0
2025-03-20 11:00:00,210.53,211.03,210.34,210.53,17291.0,209.6049,210.1027,209.4157,209.6049,17291.0
2025-03-20 11:30:00,210.58,211.22,209.94,210.41,28334.0,209.6547,210.2919,209.0175,209.4854,28334.0
2025-03-20 12:00:00,210.29,210.74,209.12,209.12,20546.0,209.366,209.814,208.2011,208.2011,20546.0
2025-03-20 12:30:00,209.15,209.44,208.87,209.15,15432.0,208.231,208.5197,207.9522,208.231,15432.0
2025-03-20 13:00:00,209.15,209.65,208.56,208.69,15662.0,208.231,208.7288,207.6436,207.773,15662.0
2025-03-20 13:30:00,208.75,209.54,208.75,209.09,21254.0,207.8327,208.6193,207.8327,208.1712,21254.0
2025-03-20 14:00:00,209.02,209.68,208.69,208.69,31633.0,208.1015,208.7586,207.773,207.773,31633.0
2025-03-20 14:30:00,208.59,209.08,208.41,208.58,16600.0,207.6734,208.1613,207.4942,207.6635,16600.0
2025-03-20 15:00:00,208.57,209.06,208.27,208.32,24300.0,207.6535,208.1414,207.3548,207.4046,24300.0
2025-03-20 15:30:00,208.38,209.41,208.37,208.63,132658.0,207.4644,208.4898,207.4544,207.7133,132658.0
2025-03-21 09:30:00,206.87,208.36,205.83,206.62,145435.0,205.961,207.4444,204.9256,205.7121,145435.0
2025-03-21 10:00:00,206.57,207.02,204.64,206.7,13927.0,205.6623,206.1103,203.7408,205.7917,13927.0
2025-03-21 10:30:00,206.86,207.94,206.24,207.93,13880.0,205.951,207.0263,205.3338,207.0163,13880.0
2025-03-21 11:00:00,207.97,208.38,207.6,207.86,11415.0,207.0562,207.4644,206.6878,206.9466,11415.0
2025-03-21 11:30:00,207.97,208.12,207.31,207.89,13638.0,207.0562,207.2055,206.3991,206.9765,13638.0
2025-03-21 12:00:00,207.69,209.84,207.69,209.75,26317.0,206.7774,208.9179,206.7774,208.8283,26317.0
2025-03-21 12:30:00,209.75,209.75,209.13,209.58,16311.0,208.8283,208.8283,208.2111,208.6591,16311.0
2025-03-21 13:00:00,209.75,210.0,209.52,209.61,18783.0,208.8283,209.0772,208.5993,208.689,18783.0
2025-03-21 13:30:00,209.62,210.12,209.34,209.51,45515.0,208.6989,209.1967,208.4201,208.5894,45515.0
2025-03-21 14:00:00,209.58,209.59,208.72,208.81,42892.0,208.6591,208.669,207.8029,207.8925,42892.0
2025-03-21 14:30:00,208.81,209.15,207.57,208.02,68910.0,207.8925,208.231,206.6579,207.1059,68910.0
2025-03-21 15:00:00,208.03,208.34,207.37,207.52,55069.0,207.1159,207.4245,206.4588,206.6081,55069.0
2025-03-21 15:30:00,207.41,210.34,207.02,210.08,266496.0,206.4986,209.4157,206.1103,209.1569,266496.0
2025-03-24 09:30:00,213.44,214.39,211.82,214.2,32120.0,212.5021,213.4479,210.8892,213.2588,32120.0
2025-03-24 10:00:00,214.07,214.68,213.44,214.58,12255.0,213.1294,213.7367,212.5021,213.6371,12255.0
2025-03-24 10:30:00,214.58,215.03,213.97,214.5,21982.0,213.6371,214.0851,213.0298,213.5575,21982.0
2025-03-24 11:00:00,214.5,214.83,213.92,213.92,3971.0,213.5575,213.886,212.98,212.98,3971.0
2025-03-24 11:30:00,213.91,214.28,213.7,214.02,12312.0,212.9701,213.3384,212.761,213.0796,12312.0
2025-03-24 12:00:00,214.18,214.58,213.72,213.72,18448.0,213.2389,213.6371,212.7809,212.7809,18448.0
2025-03-24 12:30:00,213.78,213.99,213.18,213.23,12503.0,212.8406,213.0497,212.2433,212.293,12503.0
2025-03-24 13:00:00,213.27,213.7,213.11,213.7,10618.0,212.3329,212.761,212.1736,212.761,10618.0
2025-03-24 13:30:00,213.7,214.31,213.22,213.35,10993.0,212.761,213.3683,212.2831,212.4125,10993.0
2025-03-24 14:00:00,213.32,213.41,212.94,213.29,20297.0,212.3827,212.4723,212.0043,212.3528,20297.0
2025-03-24 14:30:00,213.29,214.83,213.29,214.49,13103.0,212.3528,213.886,212.3528,213.5475,13103.0
2025-03-24 15:00:00,214.4,214.78,214.13,214.26,20593.0,213.4579,213.8362,213.1891,213.3185,20593.0
2025-03-24 15:30:00,214.2,215.32,214.18,214.38,92253.0,213.2588,214.3739,213.2389,213.438,92253.0
2025-03-25 09:30:00,214.78,215.68,213.82,215.23,25517.0,213.8362,214.7323,212.8805,214.2843,25517.0
2025-03-25 10:00:00,215.47,216.88,215.25,216.67,28903.0,214.5232,215.927,214.3042,215.7179,28903.0
2025-03-25 10:30:00,216.49,217.45,216.49,217.24,7699.0,215.5387,216.4945,215.5387,216.2854,7699.0
2025-03-25 11:00:00,217.24,218.49,217.19,218.25,9196.0,216.2854,217.5299,216.2356,217.291,9196.0
2025-03-25 11:30:00,218.25,218.25,217.56,217.73,13328.0,217.291,217.291,216.604,216.7733,13328.0
2025-03-25 12:00:00,217.63,218.42,217.63,218.06,12825.0,216.6737,217.4602,216.6737,217.1018,12825.0
2025-03-25 12:30:00,218.09,218.48,218.09,218.48,6133.0,217.1317,217.52,217.1317,217.52,6133.0
2025-03-25 13:00:00,218.5,218.68,218.22,218.3,17366.0,217.5399,217.7191,217.2611,217.3408,17366.0
2025-03-25 13:30:00,218.22,218.94,218.22,218.34,14556.0,217.2611,217.978,217.2611,217.3806,14556.0
2025-03-25 14:00:00,218.42,218.42,217.94,217.94,11274.0,217.4602,217.4602,216.9823,216.9823,11274.0
2025-03-25 14:30:00,217.91,218.25,217.58,218.23,14586.0,216.9525,217.291,216.6239,217.2711,14586.0
2025-03-25 15:00:00,218.26,218.86,218.14,218.14,14139.0,217.3009,217.8983,217.1815,217.1815,14139.0
2025-03-25 15:30:00,218.14,219.18,217.5,218.53,132157.0,217.1815,218.2169,216.5443,217.5698,132157.0
2025-03-26 09:30:00,218.14,219.9,218.0,218.83,17302.0,217.1815,218.9337,217.0421,217.8684,17302.0
2025-03-26 10:00:00,218.7,219.62,218.7,218.81,13972.0,217.739,218.655,217.739,217.8485,13972.0
2025-03-26 10:30:00,218.88,219.32,218.81,219.2,13933.0,217.9182,218.3563,217.8485,218.2368,13933.0
2025-03-26 11:00:00,219.2,219.73,219.09,219.21,10232.0,218.2368,218.7645,218.1273,218.2468,10232.0
2025-03-26 11:30:00,219.29,219.31,218.15,218.19,14841.0,218.3264,218.3463,217.1914,217.2313,14841.0
2025-03-26 12:00:00,218.27,218.54,217.95,218.29,6418.0,217.3109,217.5797,216.9923,217.3308,6418.0
2025-03-26 12:30:00,218.29,218.86,218.22,218.32,12525.0,217.3308,217.8983,217.2611,217.3607,12525.0
2025-03-26 13:00:00,218.31,218.54,217.65,217.78,12265.0,217.3507,217.5797,216.6936,216.8231,12265.0
2025-03-26 13:30:00,217.67,218.19,217.58,217.65,12096.0,216.7135,217.2313,216.6239,216.6936,12096.0
2025-03-26 14:00:00,217.83,218.11,217.36,218.11,6591.0,216.8728,217.1516,216.4049,217.1516,6591.0
2025-03-26 14:30:00,218.24,218.24,217.4,217.6,9072.0,217.281,217.281,216.4447,216.6438,9072.0
2025-03-26 15:00:00,217.64,217.78,217.14,217.38,9733.0,216.6837,216.8231,216.1859,216.4248,9733.0
2025-03-26 15:30:00,217.43,217.51,216.79,216.79,82386.0,216.4746,216.5542,215.8374,215.8374,82386.0
2025-03-27 09:30:00,215.63,216.81,214.36,216.63,21128.0,214.6825,215.8573,213.4181,215.6781,21128.0
2025-03-27 10:00:00,216.82,217.98,216.47,217.82,17810.0,215.8673,217.0222,215.5188,216.8629,17810.0
2025-03-27 10:30:00,218.1,218.5,217.75,218.16,12675.0,217.1416,217.5399,216.7932,217.2014,12675.0
2025-03-27 11:00:00,218.3,218.45,217.39,217.53,24076.0,217.3408,217.4901,216.4348,216.5742,24076.0
2025-03-27 11:30:00,217.57,217.58,216.78,217.3,20512.0,216.614,216.6239,215.8274,216.3452,20512.0
2025-03-27 12:00:00,217.11,218.09,217.05,217.81,14416.0,216.156,217.1317,216.0963,216.8529,14416.0
2025-03-27 12:30:00,217.81,218.01,216.95,217.13,26839.0,216.8529,217.052,215.9967,216.1759,26839.0
2025-03-27 13:00:00,217.13,217.71,216.56,216.56,26735.0,216.1759,216.7534,215.6084,215.6084,26735.0
2025-03-27 13:30:00,216.66,216.72,216.18,216.39,8200.0,215.708,215.7677,215.2301,215.4392,8200.0
2025-03-27 14:00:00,216.38,217.22,216.38,216.88,9732.0,215.4292,216.2655,215.4292,215.927,9732.0
2025-03-27 14:30:00,216.84,217.41,216.57,216.57,7317.0,215.8872,216.4547,215.6184,215.6184,7317.0
2025-03-27 15:00:00,216.83,217.66,216.63,217.3,6660.0,215.8772,216.7036,215.6781,216.3452,6660.0
2025-03-27 15:30:00,217.23,217.27,216.33,216.94,74553.0,216.2755,216.3153,215.3794,215.9867,74553.0
2025-03-28 09:30:00,216.14,217.89,214.62,215.02,18446.0,215.1903,216.9326,213.6769,214.0752,18446.0
2025-03-28 10:00:00,215.0,215.56,214.12,214.13,11373.0,214.0553,214.6128,213.1791,213.1891,11373.0
2025-03-28 10:30:00,214.24,214.24,213.07,213.4,9674.0,213.2986,213.2986,212.1337,212.4623,9674.0
2025-03-28 11:00:00,213.26,213.76,213.0,213.73,17697.0,212.3229,212.8207,212.0641,212.7908,17697.0
2025-03-28 11:30:00,213.72,214.33,213.66,213.66,13485.0,212.7809,213.3882,212.7212,212.7212,13485.0
2025-03-28 12:00:00,213.66,214.33,213.57,213.67,10613.0,212.7212,213.3882,212.6316,212.7311,10613.0
2025-03-28 12:30:00,213.73,213.77,213.23,213.37,20814.0,212.7908,212.8307,212.293,212.4324,20814.0
2025-03-28 13:00:00,213.45,213.68,213.07,213.38,13303.0,212.5121,212.7411,212.1337,212.4424,13303.0
2025-03-28 13:30:00,213.39,213.6,213.06,213.44,14090.0,212.4523,212.6614,212.1238,212.5021,14090.0
2025-03-28 14:00:00,213.52,213.59,212.65,212.76,14646.0,212.5818,212.6515,211.7156,211.8251,14646.0
2025-03-28 14:30:00,212.79,213.12,212.42,213.1,15592.0,211.855,212.1835,211.4866,212.1636,15592.0
2025-03-28 15:00:00,213.11,213.64,213.11,213.39,19801.0,212.1736,212.7012,212.1736,212.4523,19801.0
2025-03-28 15:30:00,213.4,214.03,212.97,213.63,79532.0,212.4623,213.0895,212.0342,212.6913,79532.0
2025-03-31 09:30:00,212.94,215.29,212.39,214.42,33025.0,212.0043,214.344,211.4567,213.4778,33025.0
2025-03-31 10:00:00,214.59,214.67,213.14,213.59,22169.0,213.6471,213.7267,212.2034,212.6515,22169.0
2025-03-31 10:30:00,213.95,214.91,213.66,214.91,15639.0,213.0099,213.9657,212.7212,213.9657,15639.0
2025-03-31 11:00:00,214.78,216.27,214.69,215.85,24844.0,213.8362,215.3197,213.7466,214.9015,24844.0
2025-03-31 11:30:00,215.92,216.57,215.68,216.07,33017.0,214.9712,215.6184,214.7323,215.1206,33017.0
2025-03-31 12:00:00,216.12,216.56,215.31,216.56,50327.0,215.1703,215.6084,214.3639,215.6084,50327.0
2025-03-31 12:30:00,216.64,216.7,216.19,216.35,12613.0,215.6881,215.7478,215.24,215.3993,12613.0
2025-03-31 13:00:00,216.15,217.0,215.64,215.84,8949.0,215.2002,216.0465,214.6925,214.8916,8949.0
2025-03-31 13:30:00,215.78,216.18,215.63,215.8,7241.0,214.8318,215.2301,214.6825,214.8518,7241.0
2025-03-31 14:00:00,215.99,217.28,215.99,217.03,8302.0,215.0409,216.3252,215.0409,216.0763,8302.0
2025-03-31 14:30:00,217.09,217.7,216.82,216.86,9950.0,216.1361,216.7434,215.8673,215.9071,9950.0
2025-03-31 15:00:00,217.07,217.72,216.69,216.7,17699.0,216.1162,216.7633,215.7378,215.7478,17699.0
2025-03-31 15:30:00,216.78,218.54,216.69,217.33,122786.0,215.8274,217.5797,215.7378,216.375,122786.0
2025-04-01 09:30:00,216.15,217.07,213.55,215.12,48548.0,215.2002,216.1162,212.6116,214.1747,48548.0
2025-04-01 10:00:00,214.35,214.7,213.31,214.17,20677.0,213.4081,213.7566,212.3727,213.2289,20677.0
2025-04-01 10:30:00,214.26,217.19,213.98,217.03,21932.0,213.3185,216.2356,213.0398,216.0763,21932.0
2025-04-01 11:00:00,217.03,219.5,217.02,217.44,56712.0,216.0763,218.5355,216.0664,216.4845,56712.0
2025-04-01 11:30:00,217.56,218.18,217.24,217.77,18138.0,216.604,217.2213,216.2854,216.8131,18138.0
2025-04-01 12:00:00,217.77,218.19,217.08,217.17,13650.0,216.8131,217.2313,216.1261,216.2157,13650.0
2025-04-01 12:30:00,217.01,217.24,216.5,216.79,12005.0,216.0564,216.2854,215.5487,215.8374,12005.0
2025-04-01 13:00:00,216.61,216.76,216.16,216.25,14971.0,215.6582,215.8075,215.2102,215.2998,14971.0
2025-04-01 13:30:00,216.25,216.67,216.12,216.31,11205.0,215.2998,215.7179,215.1703,215.3595,11205.0
2025-04-01 14:00:00,216.36,216.36,215.2,215.52,26740.0,215.4093,215.4093,214.2544,214.573,26740.0
2025-04-01 14:30:00,215.45,215.76,214.9,215.68,19682.0,214.5033,214.8119,213.9557,214.7323,19682.0
2025-04-01 15:00:00,215.66,216.47,215.58,216.39,18595.0,214.7124,215.5188,214.6327,215.4392,18595.0
2025-04-01 15:30:00,216.29,217.86,216.05,217.56,79775.0,215.3396,216.9027,215.1007,216.604,79775.0
2025-04-02 09:30:00,214.25,217.57,213.74,217.25,38325.0,213.3086,216.614,212.8008,216.2954,38325.0
2025-04-02 10:00:00,217.09,217.84,216.46,217.41,26310.0,216.1361,216.8828,215.5089,216.4547,26310.0
2025-04-02 10:30:00,217.34,218.55,217.22,218.28,14764.0,216.385,217.5897,216.2655,217.3209,14764.0
2025-04-02 11:00:00,218.24,218.93,217.96,218.61,13656.0,217.281,217.968,217.0023,217.6494,13656.0
2025-04-02 11:30:00,218.75,219.12,217.11,217.91,22970.0,217.7888,218.1572,216.156,216.9525,22970.0
2025-04-02 12:00:00,217.97,218.58,217.79,218.51,11044.0,217.0122,217.6195,216.833,217.5498,11044.0
2025-04-02 12:30:00,218.59,218.64,217.93,218.37,21244.0,217.6295,217.6793,216.9724,217.4105,21244.0
2025-04-02 13:00:00,218.5,218.82,218.42,218.42,27216.0,217.5399,217.8585,217.4602,217.4602,27216.0
2025-04-02 13:30:00,218.4,218.45,217.07,217.28,11292.0,217.4403,217.4901,216.1162,216.3252,11292.0
2025-04-02 14:00:00,217.33,217.64,216.23,216.23,24703.0,216.375,216.6837,215.2799,215.2799,24703.0
2025-04-02 14:30:00,216.13,217.15,216.13,216.31,12660.0,215.1803,216.1958,215.1803,215.3595,12660.0
2025-04-02 15:00:00,216.38,217.1,216.29,217.08,18934.0,215.4292,216.146,215.3396,216.1261,18934.0
2025-04-02 15:30:00,216.99,218.56,216.86,218.02,94981.0,216.0365,217.5996,215.9071,217.062,94981.0
2025-04-03 09:30:00,189.24,191.0,182.6,187.7,312708.0,188.4085,190.1607,181.7976,186.8752,312708.0
2025-04-03 10:00:00,187.59,187.59,183.46,183.67,102754.0,186.7657,186.7657,182.6539,182.8629,102754.0
2025-04-03 10:30:00,183.65,185.25,182.17,182.35,112265.0,182.843,184.436,181.3695,181.5487,112265.0
2025-04-03 11:00:00,182.35,183.16,181.92,182.86,146754.0,181.5487,182.3552,181.1206,182.0565,146754.0
2025-04-03 11:30:00,182.85,185.04,182.78,183.85,128148.0,182.0465,184.2269,181.9768,183.0421,128148.0
2025-04-03 12:00:00,184.0,187.61,183.99,187.2,45213.0,183.1915,186.7856,183.1815,186.3774,45213.0
2025-04-03 12:30:00,187.33,187.33,185.11,186.4,90937.0,186.5069,186.5069,184.2966,185.5809,90937.0
2025-04-03 13:00:00,186.46,187.28,186.02,186.12,35522.0,185.6407,186.4571,185.2026,185.3022,35522.0
2025-04-03 13:30:00,186.2,187.47,185.88,186.7,53529.0,185.3818,186.6462,185.0632,185.8796,53529.0
2025-04-03 14:00:00,186.86,187.1,185.82,186.55,42742.0,186.0389,186.2779,185.0035,185.7303,42742.0
2025-04-03 14:30:00,186.55,186.67,185.61,186.06,98959.0,185.7303,185.8498,184.7944,185.2424,98959.0
2025-04-03 15:00:00,185.99,186.74,185.29,185.72,83667.0,185.1727,185.9194,184.4758,184.9039,83667.0
2025-04-03 15:30:00,185.81,186.12,185.0,185.22,346393.0,184.9935,185.3022,184.1871,184.4061,346393.0
2025-04-04 09:30:00,179.52,181.34,175.57,177.36,199603.0,178.7312,180.5432,174.7985,176.5807,199603.0
2025-04-04 10:00:00,177.31,178.46,175.11,176.7,124239.0,176.5309,177.6758,174.3405,175.9236,124239.0
2025-04-04 10:30:00,176.71,178.74,176.36,178.67,104687.0,175.9335,177.9546,175.5851,177.8849,104687.0
2025-04-04 11:00:00,178.67,183.13,178.14,180.37,111683.0,177.8849,182.3253,177.3572,179.5774,111683.0
2025-04-04 11:30:00,180.43,182.32,179.0,180.53,139024.0,179.6372,181.5189,178.2135,179.7367,139024.0
2025-04-04 12:00:00,180.84,182.7,180.26,180.31,48205.0,180.0454,181.8972,179.4679,179.5177,48205.0
2025-04-04 12:30:00,180.31,181.12,179.46,179.58,60438.0,179.5177,180.3241,178.6714,178.7909,60438.0
2025-04-04 13:00:00,179.81,179.82,176.42,177.65,68365.0,179.0199,179.0299,175.6448,176.8694,68365.0
2025-04-04 13:30:00,177.65,179.27,177.18,179.27,60181.0,176.8694,178.4823,176.4015,178.4823,60181.0
2025-04-04 14:00:00,179.37,179.84,177.48,177.83,48091.0,178.5818,179.0498,176.7001,177.0486,48091.0
2025-04-04 14:30:00,178.01,178.86,177.33,178.08,41476.0,177.2278,178.0741,176.5508,177.2975,41476.0
2025-04-04 15:00:00,178.16,179.77,177.33,179.31,46089.0,177.3771,178.9801,176.5508,178.5221,46089.0
2025-04-04 15:30:00,179.34,180.47,177.28,178.28,243531.0,178.552,179.677,176.501,177.4966,243531.0
2025-04-07 09:30:00,174.21,176.11,169.26,175.28,107814.0,173.4445,175.3362,168.5163,174.5098,107814.0
2025-04-07 10:00:00,175.51,186.95,173.66,177.55,121082.0,174.7388,186.1285,172.8969,176.7698,121082.0
2025-04-07 10:30:00,176.6,180.41,174.36,178.72,43848.0,175.824,179.6173,173.5938,177.9347,43848.0
2025-04-07 11:00:00,179.21,180.54,174.81,175.02,37778.0,178.4225,179.7467,174.0419,174.2509,37778.0
2025-04-07 11:30:00,175.44,178.58,175.23,176.92,29342.0,174.6691,177.7953,174.46,176.1426,29342.0
2025-04-07 12:00:00,176.75,176.9,174.59,176.51,15660.0,175.9733,176.1227,173.8228,175.7344,15660.0
2025-04-07 12:30:00,176.74,177.24,174.88,175.34,14586.0,175.9634,176.4612,174.1116,174.5695,14586.0
2025-04-07 13:00:00,175.49,179.05,175.49,178.92,35114.0,174.7189,178.2632,174.7189,178.1338,35114.0
2025-04-07 13:30:00,178.95,181.89,178.26,181.13,44503.0,178.1637,181.0908,177.4767,180.3341,44503.0
2025-04-07 14:00:00,181.06,181.58,179.43,179.43,37406.0,180.2644,180.7821,178.6416,178.6416,37406.0
2025-04-07 14:30:00,179.8,180.98,179.0,179.12,38008.0,179.0099,180.1848,178.2135,178.3329,38008.0
2025-04-07 15:00:00,179.17,180.81,178.35,178.36,117957.0,178.3827,180.0155,177.5663,177.5763,117957.0
2025-04-07 15:30:00,178.43,180.96,178.43,180.62,184911.0,177.646,180.1648,177.646,179.8263,184911.0
2025-04-08 09:30:00,186.53,187.82,181.31,184.7,109502.0,185.7104,186.9947,180.5133,183.8884,109502.0
2025-04-08 10:00:00,184.59,185.52,183.94,184.9,52307.0,183.7789,184.7048,183.1317,184.0875,52307.0
2025-04-08 10:30:00,184.28,184.54,180.54,180.89,48599.0,183.4703,183.7291,179.7467,180.0952,48599.0
2025-04-08 11:00:00,180.89,181.1,177.77,177.79,49744.0,180.0952,180.3042,176.9889,177.0088,49744.0
2025-04-08 11:30:00,177.7,179.67,177.12,177.83,52022.0,176.9192,178.8805,176.3417,177.0486,52022.0
2025-04-08 12:00:00,177.84,178.31,175.71,176.52,34149.0,177.0586,177.5265,174.9379,175.7444,34149.0
2025-04-08 12:30:00,176.79,177.34,174.41,174.77,96604.0,176.0132,176.5607,173.6436,174.002,96604.0
2025-04-08 13:00:00,174.75,174.77,172.38,172.5,27282.0,173.9821,174.002,171.6225,171.742,27282.0
2025-04-08 13:30:00,172.47,174.86,172.29,174.66,57764.0,171.7121,174.0916,171.5329,173.8925,57764.0
2025-04-08 14:00:00,174.66,175.41,174.24,174.33,35255.0,173.8925,174.6392,173.4744,173.564,35255.0
2025-04-08 14:30:00,174.33,175.98,172.91,173.08,25924.0,173.564,175.2067,172.1502,172.3195,25924.0
2025-04-08 15:00:00,173.07,173.55,171.18,172.77,79051.0,172.3095,172.7874,170.4278,172.0108,79051.0
2025-04-08 15:30:00,172.83,173.89,170.07,173.63,184278.0,172.0706,173.1259,169.3227,172.8671,184278.0
2025-04-09 09:30:00,170.02,175.01,170.0,172.86,72218.0,169.2729,174.241,169.253,172.1004,72218.0
2025-04-09 10:00:00,172.86,174.61,171.4,172.73,48344.0,172.1004,173.8427,170.6469,171.971,48344.0
2025-04-09 10:30:00,172.42,173.63,170.86,171.03,23758.0,171.6624,172.8671,170.1092,170.2785,23758.0
2025-04-09 11:00:00,171.13,173.07,170.81,172.55,33819.0,170.378,172.3095,170.0594,171.7918,33819.0
2025-04-09 11:30:00,172.42,173.17,171.67,171.93,39501.0,171.6624,172.4091,170.9157,171.1745,39501.0
2025-04-09 12:00:00,171.76,173.68,171.73,172.85,23033.0,171.0053,172.9168,170.9754,172.0905,23033.0
2025-04-09 12:30:00,172.69,175.01,172.6,174.5,55174.0,171.9312,174.241,171.8416,173.7332,55174.0
2025-04-09 13:00:00,174.62,188.26,173.63,185.34,127922.0,173.8527,187.4328,172.8671,184.5256,127922.0
2025-04-09 13:30:00,185.41,191.25,184.7,190.59,155790.0,184.5953,190.4096,183.8884,189.7525,155790.0
2025-04-09 14:00:00,191.19,195.2,190.13,194.73,114429.0,190.3499,194.3423,189.2945,193.8743,114429.0
2025-04-09 14:30:00,194.73,195.82,190.22,190.22,67828.0,193.8743,194.9595,189.3842,189.3842,67828.0
2025-04-09 15:00:00,189.97,194.29,189.73,193.62,56586.0,189.1353,193.4363,188.8963,192.7692,56586.0
2025-04-09 15:30:00,194.05,195.45,192.44,192.45,223037.0,193.1973,194.5912,191.5944,191.6044,223037.0
2025-04-10 09:30:00,188.55,190.2,185.15,187.68,32083.0,187.7215,189.3642,184.3364,186.8553,32083.0
2025-04-10 10:00:00,187.42,188.49,186.27,187.82,18310.0,186.5965,187.6618,185.4515,186.9947,18310.0
2025-04-10 10:30:00,187.69,189.54,186.51,186.52,12807.0,186.8653,188.7071,185.6905,185.7004,12807.0
2025-04-10 11:00:00,186.41,187.57,185.6,185.99,16932.0,185.5909,186.7458,184.7845,185.1727,16932.0
2025-04-10 11:30:00,186.04,186.28,184.67,184.96,26110.0,185.2225,185.4615,183.8585,184.1473,26110.0
2025-04-10 12:00:00,184.96,185.57,181.37,182.68,29086.0,184.1473,184.7546,180.573,181.8773,29086.0
2025-04-10 12:30:00,182.49,185.7,182.39,185.47,31165.0,181.6881,184.884,181.5886,184.655,31165.0
2025-04-10 13:00:00,185.47,187.08,182.23,185.71,40331.0,184.655,186.258,181.4293,184.894,40331.0
2025-04-10 13:30:00,185.71,188.34,185.37,187.45,30848.0,184.894,187.5124,184.5555,186.6263,30848.0
2025-04-10 14:00:00,187.09,188.68,185.74,188.65,26542.0,186.2679,187.8509,184.9238,187.8211,26542.0
2025-04-10 14:30:00,188.43,189.02,186.33,187.14,19498.0,187.602,188.1894,185.5112,186.3177,19498.0
2025-04-10 15:00:00,186.87,188.82,186.21,186.26,32832.0,186.0489,187.9903,185.3918,185.4416,32832.0
2025-04-10 15:30:00,186.2,187.65,184.23,186.83,125121.0,185.3818,186.8254,183.4205,186.009,125121.0
2025-04-11 09:30:00,185.44,186.78,184.06,185.71,34393.0,184.6252,185.9593,183.2512,184.894,34393.0
2025-04-11 10:00:00,185.71,187.37,184.96,184.96,16882.0,184.894,186.5467,184.1473,184.1473,16882.0
2025-04-11 10:30:00,184.99,186.84,184.95,185.65,22927.0,184.1771,186.019,184.1373,184.8342,22927.0
2025-04-11 11:00:00,185.86,186.66,184.64,185.15,14903.0,185.0433,185.8398,183.8287,184.3364,14903.0
2025-04-11 11:30:00,185.44,186.94,185.04,186.91,7922.0,184.6252,186.1186,184.2269,186.0887,7922.0
2025-04-11 12:00:00,186.94,187.31,186.38,186.64,6834.0,186.1186,186.4869,185.561,185.8199,6834.0
2025-04-11 12:30:00,187.03,189.22,187.03,189.12,6513.0,186.2082,188.3885,186.2082,188.289,6513.0
2025-04-11 13:00:00,188.77,189.47,187.53,188.25,12254.0,187.9405,188.6374,186.706,187.4228,12254.0
2025-04-11 13:30:00,188.28,190.68,187.51,190.19,16442.0,187.4527,189.8421,186.6861,189.3543,16442.0
2025-04-11 14:00:00,190.01,190.35,189.2,189.63,41281.0,189.1751,189.5136,188.3686,188.7967,41281.0
2025-04-11 14:30:00,189.76,190.1,188.74,188.85,12252.0,188.9262,189.2647,187.9107,188.0202,12252.0
2025-04-11 15:00:00,189.08,190.38,189.08,190.05,17490.0,188.2492,189.5435,188.2492,189.2149,17490.0
2025-04-11 15:30:00,189.99,190.44,189.4,189.59,69867.0,189.1552,189.6032,188.5678,188.7569,69867.0
2025-04-14 09:30:00,194.62,195.12,192.56,193.48,43945.0,193.7648,194.2626,191.7139,192.6298,43945.0
2025-04-14 10:00:00,193.8,194.88,192.69,193.66,24341.0,192.9484,194.0237,191.8433,192.809,24341.0
2025-04-14 10:30:00,193.56,194.75,193.4,193.93,26394.0,192.7095,193.8942,192.5502,193.0779,26394.0
2025-04-14 11:00:00,193.87,193.87,192.48,192.48,24722.0,193.0181,193.0181,191.6342,191.6342,24722.0
2025-04-14 11:30:00,192.77,193.31,191.03,191.67,9892.0,191.9229,192.4606,190.1906,190.8278,9892.0
2025-04-14 12:00:00,191.22,192.15,190.94,191.88,15210.0,190.3798,191.3057,190.101,191.0369,15210.0
2025-04-14 12:30:00,191.86,192.91,191.4,191.46,9917.0,191.0169,192.0623,190.559,190.6187,9917.0
2025-04-14 13:00:00,191.66,192.82,191.23,191.52,28411.0,190.8178,191.9727,190.3897,190.6784,28411.0
2025-04-14 13:30:00,191.76,192.51,191.73,191.99,22490.0,190.9174,191.6641,190.8875,191.1464,22490.0
2025-04-14 14:00:00,192.03,192.25,191.71,192.12,23224.0,191.1862,191.4052,190.8676,191.2758,23224.0
2025-04-14 14:30:00,192.08,193.06,192.04,192.67,37694.0,191.236,192.2117,191.1962,191.8234,37694.0
2025-04-14 15:00:00,192.81,193.57,192.57,192.91,31298.0,191.9628,192.7194,191.7238,192.0623,31298.0
2025-04-14 15:30:00,192.89,193.32,191.76,191.96,55668.0,192.0424,192.4705,190.9174,191.1165,55668.0
2025-04-15 09:30:00,191.58,193.42,191.53,192.9,24592.0,190.7382,192.5701,190.6884,192.0524,24592.0
2025-04-15 10:00:00,193.21,194.08,192.27,192.66,13711.0,192.361,193.2272,191.4251,191.8134,13711.0
2025-04-15 10:30:00,192.51,193.3,192.51,192.98,8419.0,191.6641,192.4506,191.6641,192.132,8419.0
2025-04-15 11:00:00,193.09,193.35,192.57,192.57,7679.0,192.2415,192.5004,191.7238,191.7238,7679.0
2025-04-15 11:30:00,192.75,193.44,192.48,192.63,7266.0,191.903,192.59,191.6342,191.7836,7266.0
2025-04-15 12:00:00,192.8,193.28,192.7,192.88,4986.0,191.9528,192.4307,191.8533,192.0325,4986.0
2025-04-15 12:30:00,192.72,192.95,191.71,191.76,5394.0,191.8732,192.1022,190.8676,190.9174,5394.0
2025-04-15 13:00:00,191.63,192.43,191.62,192.01,10519.0,190.788,191.5844,190.778,191.1663,10519.0
2025-04-15 13:30:00,192.04,192.62,191.81,192.21,12996.0,191.1962,191.7736,190.9672,191.3654,12996.0
2025-04-15 14:00:00,192.16,192.16,190.99,191.53,18859.0,191.3156,191.3156,190.1508,190.6884,18859.0
2025-04-15 14:30:00,191.69,192.14,191.61,191.91,20950.0,190.8477,191.2957,190.768,191.0667,20950.0
2025-04-15 15:00:00,191.83,192.32,191.42,191.88,15402.0,190.9871,191.4749,190.5789,191.0369,15402.0
2025-04-15 15:30:00,191.89,192.69,191.5,192.25,48301.0,191.0468,191.8433,190.6585,191.4052,48301.0
2025-04-16 09:30:00,190.69,192.53,189.99,190.31,15654.0,189.8521,191.684,189.1552,189.4738,15654.0
2025-04-16 10:00:00,190.24,191.79,190.24,191.66,12584.0,189.4041,190.9473,189.4041,190.8178,12584.0
2025-04-16 10:30:00,191.6,192.22,190.86,191.37,19476.0,190.7581,191.3754,190.0213,190.5291,19476.0
2025-04-16 11:00:00,191.49,192.99,191.15,192.62,17727.0,190.6486,192.142,190.3101,191.7736,17727.0
2025-04-16 11:30:00,192.64,192.96,191.71,191.86,21693.0,191.7935,192.1121,190.8676,191.0169,21693.0
2025-04-16 12:00:00,191.5,191.67,190.99,191.31,10433.0,190.6585,190.8278,190.1508,190.4694,10433.0
2025-04-16 12:30:00,191.27,191.62,190.42,190.59,15593.0,190.4295,190.778,189.5833,189.7525,15593.0
2025-04-16 13:00:00,190.64,191.09,190.36,190.69,8602.0,189.8023,190.2503,189.5235,189.8521,8602.0
2025-04-16 13:30:00,190.49,190.49,187.4,187.72,15438.0,189.653,189.653,186.5765,186.8951,15438.0
2025-04-16 14:00:00,187.83,188.59,187.6,188.59,26384.0,187.0047,187.7613,186.7757,187.7613,26384.0
2025-04-16 14:30:00,188.48,188.52,187.2,187.25,19737.0,187.6518,187.6916,186.3774,186.4272,19737.0
2025-04-16 15:00:00,187.28,187.38,186.51,186.81,28911.0,186.4571,186.5566,185.6905,185.9891,28911.0
2025-04-16 15:30:00,186.81,189.58,186.81,188.96,77971.0,185.9891,188.747,185.9891,188.1297,77971.0
2025-04-17 09:30:00,191.86,191.92,190.5,190.71,51836.0,191.0169,191.0767,189.6629,189.872,51836.0
2025-04-17 10:00:00,190.66,191.17,188.92,189.07,16564.0,189.8222,190.33,188.0899,188.2392,16564.0
2025-04-17 10:30:00,188.94,189.5,188.43,189.34,8228.0,188.1098,188.6673,187.602,188.508,8228.0
2025-04-17 11:00:00,189.49,191.47,189.49,190.9,15111.0,188.6574,190.6287,188.6574,190.0612,15111.0
2025-04-17 11:30:00,190.81,191.33,190.44,190.44,11275.0,189.9716,190.4893,189.6032,189.6032,11275.0
2025-04-17 12:00:00,190.59,191.13,189.84,191.02,25100.0,189.7525,190.2902,189.0058,190.1806,25100.0
2025-04-17 12:30:00,191.05,191.83,190.84,191.64,11057.0,190.2105,190.9871,190.0014,190.7979,11057.0
2025-04-17 13:00:00,191.59,191.72,190.77,191.02,12242.0,190.7481,190.8776,189.9317,190.1806,12242.0
2025-04-17 13:30:00,191.05,191.64,190.92,191.39,11050.0,190.2105,190.7979,190.0811,190.549,11050.0
2025-04-17 14:00:00,191.39,191.87,191.19,191.55,20633.0,190.549,191.0269,190.3499,190.7083,20633.0
2025-04-17 14:30:00,191.51,191.78,191.12,191.35,19833.0,190.6685,190.9373,190.2802,190.5092,19833.0
2025-04-17 15:00:00,191.34,191.45,190.5,190.78,19013.0,190.4992,190.6087,189.6629,189.9417,19013.0
2025-04-17 15:30:00,190.8,191.47,190.19,190.55,77345.0,189.9616,190.6287,189.3543,189.7127,77345.0
2025-04-21 09:30:00,187.12,188.64,187.12,188.0,17987.0,186.2978,187.8111,186.2978,187.1739,17987.0
2025-04-21 10:00:00,187.73,188.0,186.55,186.69,9082.0,186.9051,187.1739,185.7303,185.8697,9082.0
2025-04-21 10:30:00,186.66,187.44,186.66,186.83,8534.0,185.8398,186.6164,185.8398,186.009,8534.0
2025-04-21 11:00:00,186.83,186.86,185.61,185.61,17031.0,186.009,186.0389,184.7944,184.7944,17031.0
2025-04-21 11:30:00,185.47,185.47,184.52,184.87,24943.0,184.655,184.655,183.7092,184.0577,24943.0
2025-04-21 12:00:00,184.99,185.31,184.83,184.87,47933.0,184.1771,184.4957,184.0178,184.0577,47933.0
2025-04-21 12:30:00,185.1,185.74,184.39,184.39,9253.0,184.2867,184.9238,183.5798,183.5798,9253.0
2025-04-21 13:00:00,184.67,184.68,183.96,184.21,7082.0,183.8585,183.8685,183.1517,183.4006,7082.0
2025-04-21 13:30:00,184.23,184.49,183.86,183.96,7963.0,183.4205,183.6793,183.0521,183.1517,7963.0
2025-04-21 14:00:00,183.94,184.64,183.75,184.52,24019.0,183.1317,183.8287,182.9426,183.7092,24019.0
2025-04-21 14:30:00,184.49,184.97,184.4,184.41,14931.0,183.6793,184.1572,183.5897,183.5997,14931.0
2025-04-21 15:00:00,184.41,185.86,184.38,185.51,16726.0,183.5997,185.0433,183.5698,184.6949,16726.0
2025-04-21 15:30:00,185.67,187.05,185.5,186.84,65587.0,184.8541,186.2281,184.6849,186.019,65587.0
2025-04-22 09:30:00,190.0,190.5,189.3,189.86,17002.0,189.1651,189.6629,188.4682,189.0257,17002.0
2025-04-22 10:00:00,189.97,190.0,188.77,189.34,10841.0,189.1353,189.1651,187.9405,188.508,10841.0
2025-04-22 10:30:00,189.34,190.28,189.04,190.24,7597.0,188.508,189.4439,188.2093,189.4041,7597.0
2025-04-22 11:00:00,190.3,191.19,190.29,190.65,7344.0,189.4638,190.3499,189.4538,189.8123,7344.0
2025-04-22 11:30:00,190.65,190.77,189.81,190.77,15008.0,189.8123,189.9317,188.976,189.9317,15008.0
2025-04-22 12:00:00,191.25,192.26,191.25,192.0,8029.0,190.4096,191.4152,190.4096,191.1563,8029.0
2025-04-22 12:30:00,192.03,192.03,191.33,191.34,16520.0,191.1862,191.1862,190.4893,190.4992,16520.0
2025-04-22 13:00:00,191.5,191.78,189.99,190.0,12233.0,190.6585,190.9373,189.1552,189.1651,12233.0
2025-04-22 13:30:00,190.02,190.41,189.91,190.22,17989.0,189.185,189.5733,189.0755,189.3842,17989.0
2025-04-22 14:00:00,190.15,191.22,189.79,191.22,22466.0,189.3145,190.3798,188.956,190.3798,22466.0
2025-04-22 14:30:00,191.21,191.75,191.21,191.34,11400.0,190.3698,190.9074,190.3698,190.4992,11400.0
2025-04-22 15:00:00,191.47,191.56,190.46,190.71,18520.0,190.6287,190.7183,189.6231,189.872,18520.0
2025-04-22 15:30:00,190.71,191.56,190.17,191.4,72715.0,189.872,190.7183,189.3344,190.559,72715.0
2025-04-23 09:30:00,196.45,200.0,196.45,198.03,145503.0,195.5868,199.1212,195.5868,197.1598,145503.0
2025-04-23 10:00:00,198.31,198.6,195.74,196.73,29705.0,197.4386,197.7273,194.8799,195.8655,29705.0
2025-04-23 10:30:00,196.64,197.34,196.22,196.68,24337.0,195.7759,196.4729,195.3578,195.8158,24337.0
2025-04-23 11:00:00,196.4,196.76,195.63,195.92,24253.0,195.537,195.8954,194.7704,195.0591,24253.0
2025-04-23 11:30:00,195.86,196.2,194.45,194.86,10444.0,194.9994,195.3379,193.5956,194.0038,10444.0
2025-04-23 12:00:00,194.66,195.82,194.21,194.72,20727.0,193.8046,194.9595,193.3566,193.8644,20727.0
2025-04-23 12:30:00,194.73,195.28,194.38,195.14,7851.0,193.8743,194.4219,193.5259,194.2825,7851.0
2025-04-23 13:00:00,194.69,195.81,194.51,195.13,10739.0,193.8345,194.9496,193.6553,194.2726,10739.0
2025-04-23 13:30:00,195.26,195.47,194.61,195.23,11291.0,194.402,194.6111,193.7549,194.3721,11291.0
2025-04-23 14:00:00,195.16,195.35,194.21,194.31,19289.0,194.3024,194.4916,193.3566,193.4562,19289.0
2025-04-23 14:30:00,194.46,194.7,193.81,193.98,14970.0,193.6055,193.8445,192.9584,193.1276,14970.0
2025-04-23 15:00:00,194.1,194.29,193.0,193.1,20919.0,193.2471,193.4363,192.1519,192.2515,20919.0
2025-04-23 15:30:00,193.13,194.15,192.9,193.71,45287.0,192.2814,193.2969,192.0524,192.8588,45287.0
2025-04-24 09:30:00,195.06,195.72,193.74,195.39,20406.0,194.2029,194.86,192.8887,194.5314,20406.0
2025-04-24 10:00:00,195.55,197.22,195.32,197.15,16983.0,194.6907,196.3534,194.4617,196.2837,16983.0
2025-04-24 10:30:00,197.29,198.03,197.28,197.49,9734.0,196.4231,197.1598,196.4131,196.6222,9734.0
2025-04-24 11:00:00,197.57,198.08,197.42,197.52,10714.0,196.7019,197.2096,196.5525,196.6521,10714.0
2025-04-24 11:30:00,197.34,197.81,196.97,197.23,8350.0,196.4729,196.9408,196.1045,196.3634,8350.0
2025-04-24 12:00:00,197.37,198.24,197.37,198.09,7267.0,196.5027,197.3689,196.5027,197.2196,7267.0
2025-04-24 12:30:00,198.11,199.0,198.01,199.0,18573.0,197.2395,198.1256,197.1399,198.1256,18573.0
2025-04-24 13:00:00,198.84,198.97,198.13,198.33,12685.0,197.9663,198.0957,197.2594,197.4585,12685.0
2025-04-24 13:30:00,198.29,198.87,198.1,198.77,17621.0,197.4187,197.9961,197.2295,197.8966,17621.0
2025-04-24 14:00:00,198.84,199.0,197.5,197.7,19561.0,197.9663,198.1256,196.6322,196.8313,19561.0
2025-04-24 14:30:00,197.59,198.55,197.59,198.18,17919.0,196.7218,197.6776,196.7218,197.3092,17919.0
2025-04-24 15:00:00,198.13,198.19,197.41,197.96,12493.0,197.2594,197.3191,196.5426,197.0901,12493.0
2025-04-24 15:30:00,198.0,199.45,197.63,198.97,91571.0,197.13,198.5736,196.7616,198.0957,91571.0
2025-04-25 09:30:00,199.08,199.28,197.79,198.03,21416.0,198.2052,198.4043,196.9209,197.1598,21416.0
2025-04-25 10:00:00,198.37,198.97,196.86,196.86,15110.0,197.4983,198.0957,195.995,195.995,15110.0
2025-04-25 10:30:00,196.83,198.35,196.83,197.75,4727.0,195.9651,197.4784,195.9651,196.8811,4727.0
2025-04-25 11:00:00,197.94,198.28,197.77,197.87,5991.0,197.0702,197.4087,196.901,197.0005,5991.0
2025-04-25 11:30:00,197.83,198.25,197.82,197.9,6736.0,196.9607,197.3789,196.9508,197.0304,6736.0
2025-04-25 12:00:00,198.0,198.41,197.63,198.25,10276.0,197.13,197.5382,196.7616,197.3789,10276.0
2025-04-25 12:30:00,198.28,198.47,198.11,198.2,3672.0,197.4087,197.5979,197.2395,197.3291,3672.0
2025-04-25 13:00:00,198.23,199.19,198.23,199.19,7075.0,197.359,198.3147,197.359,198.3147,7075.0
2025-04-25 13:30:00,199.12,199.15,197.45,197.79,8462.0,198.245,198.2749,196.5824,196.9209,8462.0
2025-04-25 14:00:00,197.75,198.47,197.75,198.32,10311.0,196.8811,197.5979,196.8811,197.4486,10311.0
2025-04-25 14:30:00,198.31,198.85,198.15,198.49,14608.0,197.4386,197.9762,197.2793,197.6178,14608.0
2025-04-25 15:00:00,198.49,199.11,198.47,198.52,13621.0,197.6178,198.2351,197.5979,197.6477,13621.0
2025-04-25 15:30:00,198.53,199.36,198.27,198.89,46306.0,197.6576,198.484,197.3988,198.0161,46306.0
2025-04-28 09:30:00,199.29,201.1,199.24,199.39,16852.0,198.4143,200.2163,198.3645,198.5139,16852.0
2025-04-28 10:00:00,199.39,201.18,199.38,200.8,20623.0,198.5139,200.296,198.5039,199.9177,20623.0
2025-04-28 10:30:00,200.78,201.64,200.44,200.96,12687.0,199.8978,200.754,199.5592,200.077,12687.0
2025-04-28 11:00:00,200.96,200.96,198.99,198.99,8581.0,200.077,200.077,198.1156,198.1156,8581.0
2025-04-28 11:30:00,198.96,199.5,198.95,199.34,4569.0,198.0857,198.6234,198.0758,198.4641,4569.0
2025-04-28 12:00:00,199.31,199.45,198.82,198.94,25253.0,198.4342,198.5736,197.9464,198.0658,25253.0
2025-04-28 12:30:00,199.08,199.43,198.92,198.96,15773.0,198.2052,198.5537,198.0459,198.0857,15773.0
2025-04-28 13:00:00,199.06,199.21,198.06,198.06,25344.0,198.1853,198.3347,197.1897,197.1897,25344.0
2025-04-28 13:30:00,198.24,199.61,198.06,199.61,11796.0,197.3689,198.7329,197.1897,198.7329,11796.0
2025-04-28 14:00:00,199.5,199.9,199.46,199.87,18374.0,198.6234,199.0216,198.5836,198.9918,18374.0
2025-04-28 14:30:00,199.76,199.92,199.43,199.69,10881.0,198.8822,199.0415,198.5537,198.8125,10881.0
2025-04-28 15:00:00,199.77,200.4,199.67,200.15,14806.0,198.8922,199.5194,198.7926,199.2705,14806.0
2025-04-28 15:30:00,200.27,201.48,199.97,200.73,82334.0,199.39,200.5947,199.0913,199.848,82334.0
2025-04-29 09:30:00,201.14,203.7,200.3,201.44,46331.0,200.2562,202.8049,199.4199,200.5549,46331.0
2025-04-29 10:00:00,201.1,201.65,200.07,200.29,23500.0,200.2163,200.7639,199.1909,199.4099,23500.0
2025-04-29 10:30:00,200.41,202.84,200.41,202.34,28852.0,199.5294,201.9487,199.5294,201.4509,28852.0
2025-04-29 11:00:00,202.31,203.09,201.62,202.18,58040.0,201.421,202.1976,200.7341,201.2916,58040.0
2025-04-29 11:30:00,202.22,202.53,201.64,201.87,15413.0,201.3314,201.6401,200.754,200.983,15413.0
2025-04-29 12:00:00,201.89,203.69,201.74,203.29,21751.0,201.0029,202.795,200.8535,202.3967,21751.0
2025-04-29 12:30:00,203.4,203.4,201.94,202.14,19806.0,202.5062,202.5062,201.0527,201.2518,19806.0
2025-04-29 13:00:00,202.15,203.19,202.1,203.19,21440.0,201.2617,202.2972,201.212,202.2972,21440.0
2025-04-29 13:30:00,203.23,204.3,203.0,204.03,43322.0,202.337,203.4023,202.108,203.1335,43322.0
2025-04-29 14:00:00,204.04,204.28,203.45,203.89,36629.0,203.1434,203.3824,202.556,202.9941,36629.0
2025-04-29 14:30:00,203.89,204.36,203.74,204.24,26824.0,202.9941,203.462,202.8447,203.3425,26824.0
2025-04-29 15:00:00,204.24,204.5,203.83,204.4,55943.0,203.3425,203.6014,202.9344,203.5018,55943.0
2025-04-29 15:30:00,204.45,204.82,204.02,204.27,173181.0,203.5516,203.92,203.1235,203.3724,173181.0
2025-04-30 09:30:00,185.98,186.14,178.74,186.1,267329.0,185.1628,185.3221,177.9546,185.2823,267329.0
2025-04-30 10:00:00,185.7,191.27,185.26,190.75,156374.0,184.884,190.4295,184.4459,189.9118,156374.0
2025-04-30 10:30:00,190.96,191.46,187.01,189.94,137795.0,190.1209,190.6187,186.1883,189.1054,137795.0
2025-04-30 11:00:00,190.26,190.82,187.85,189.27,56704.0,189.424,189.9815,187.0246,188.4383,56704.0
2025-04-30 11:30:00,189.42,189.71,187.59,187.68,33882.0,188.5877,188.8764,186.7657,186.8553,33882.0
2025-04-30 12:00:00,187.75,187.75,185.74,186.07,32359.0,186.925,186.925,184.9238,185.2524,32359.0
2025-04-30 12:30:00,186.11,186.5,185.07,185.4,26702.0,185.2922,185.6805,184.2568,184.5853,26702.0
2025-04-30 13:00:00,185.47,185.9,185.0,185.89,32995.0,184.655,185.0831,184.1871,185.0732,32995.0
2025-04-30 13:30:00,185.72,185.82,184.14,184.48,49699.0,184.9039,185.0035,183.3309,183.6694,49699.0
2025-04-30 14:00:00,184.4,185.61,184.3,184.88,59205.0,183.5897,184.7944,183.4902,184.0676,59205.0
2025-04-30 14:30:00,184.99,185.57,184.1,185.39,71039.0,184.1771,184.7546,183.291,184.5754,71039.0
2025-04-30 15:00:00,185.4,186.18,185.0,185.27,53181.0,184.5853,185.3619,184.1871,184.4559,53181.0
2025-04-30 15:30:00,185.27,187.31,183.34,186.8,212904.0,184.4559,186.4869,182.5344,185.9792,212904.0
2025-05-01 09:30:00,185.9,186.5,183.64,184.68,61399.0,185.0831,185.6805,182.8331,183.8685,61399.0
2025-05-01 10:00:00,184.98,187.51,184.69,187.35,35448.0,184.1672,186.6861,183.8785,186.5268,35448.0
2025-05-01 10:30:00,187.27,187.88,186.36,187.62,20298.0,186.4471,187.0544,185.5411,186.7956,20298.0
2025-05-01 11:00:00,187.94,188.53,187.49,188.53,26587.0,187.1142,187.7016,186.6661,187.7016,26587.0
2025-05-01 11:30:00,188.53,189.5,187.01,187.54,36114.0,187.7016,188.6673,186.1883,186.7159,36114.0
2025-05-01 12:00:00,187.48,187.89,186.6,186.83,14522.0,186.6562,187.0644,185.7801,186.009,14522.0
2025-05-01 12:30:00,186.83,187.38,186.08,186.22,7449.0,186.009,186.5566,185.2623,185.4017,7449.0
2025-05-01 13:00:00,186.2,187.13,186.08,186.45,13097.0,185.3818,186.3077,185.2623,185.6307,13097.0
2025-05-01 13:30:00,186.42,187.12,185.95,186.5,18435.0,185.6009,186.2978,185.1329,185.6805,18435.0
2025-05-01 14:00:00,186.5,186.96,186.33,186.53,26205.0,185.6805,186.1385,185.5112,185.7104,26205.0
2025-05-01 14:30:00,186.53,186.96,186.23,186.45,15150.0,185.7104,186.1385,185.4117,185.6307,15150.0
2025-05-01 15:00:00,186.5,187.06,186.21,187.0,26255.0,185.6805,186.238,185.3918,186.1783,26255.0
2025-05-01 15:30:00,186.95,188.06,186.61,186.72,111794.0,186.1285,187.2336,185.79,185.8995,111794.0
2025-05-02 09:30:00,189.67,190.14,188.61,188.84,26080.0,188.8366,189.3045,187.7812,188.0102,26080.0
2025-05-02 10:00:00,189.14,189.84,188.79,189.8,11488.0,188.3089,189.0058,187.9604,188.966,11488.0
2025-05-02 10:30:00,189.61,190.65,189.48,190.65,10355.0,188.7768,189.8123,188.6474,189.8123,10355.0
2025-05-02 11:00:00,190.72,191.5,190.46,191.29,18136.0,189.882,190.6585,189.6231,190.4495,18136.0
2025-05-02 11:30:00,191.26,191.71,190.9,191.52,7314.0,190.4196,190.8676,190.0612,190.6784,7314.0
2025-05-02 12:00:00,191.36,193.42,191.36,193.21,22635.0,190.5191,192.5701,190.5191,192.361,22635.0
2025-05-02 12:30:00,193.23,193.44,191.83,191.85,12568.0,192.3809,192.59,190.9871,191.007,12568.0
2025-05-02 13:00:00,191.99,192.11,191.28,191.75,21074.0,191.1464,191.2658,190.4395,190.9074,21074.0
2025-05-02 13:30:00,191.96,192.63,191.76,191.91,15550.0,191.1165,191.7836,190.9174,191.0667,15550.0
2025-05-02 14:00:00,192.08,192.19,191.43,191.54,23039.0,191.236,191.3455,190.5888,190.6984,23039.0
2025-05-02 14:30:00,191.67,191.73,190.23,190.43,21339.0,190.8278,190.8875,189.3941,189.5932,21339.0
2025-05-02 15:00:00,190.42,190.84,190.3,190.68,24166.0,189.5833,190.0014,189.4638,189.8421,24166.0
2025-05-02 15:30:00,190.78,191.89,190.66,191.82,77297.0,189.9417,191.0468,189.8222,190.9771,77297.0
2025-05-05 09:30:00,189.76,190.9,188.3,189.18,26641.0,188.9262,190.0612,187.4726,188.3487,26641.0
2025-05-05 10:00:00,189.44,190.09,189.08,190.02,23722.0,188.6076,189.2547,188.2492,189.185,23722.0
2025-05-05 10:30:00,189.79,190.56,189.62,190.36,14650.0,188.956,189.7227,188.7868,189.5235,14650.0
2025-05-05 11:00:00,190.34,190.69,190.17,190.39,11788.0,189.5036,189.8521,189.3344,189.5534,11788.0
2025-05-05 11:30:00,190.3,190.31,189.32,190.09,10928.0,189.4638,189.4738,188.4881,189.2547,10928.0
2025-05-05 12:00:00,190.23,190.5,190.06,190.16,6187.0,189.3941,189.6629,189.2249,189.3244,6187.0
2025-05-05 12:30:00,190.25,190.25,189.24,189.65,26169.0,189.414,189.414,188.4085,188.8167,26169.0
2025-05-05 13:00:00,189.66,189.81,189.24,189.4,12768.0,188.8266,188.976,188.4085,188.5678,12768.0
2025-05-05 13:30:00,189.28,190.15,189.28,190.05,12738.0,188.4483,189.3145,188.4483,189.2149,12738.0
2025-05-05 14:00:00,190.04,190.8,190.04,190.59,15368.0,189.2049,189.9616,189.2049,189.7525,15368.0
2025-05-05 14:30:00,190.59,190.99,190.21,190.21,8981.0,189.7525,190.1508,189.3742,189.3742,8981.0
2025-05-05 15:00:00,190.34,190.39,189.8,189.98,23414.0,189.5036,189.5534,188.966,189.1452,23414.0
2025-05-05 15:30:00,189.97,190.18,189.29,190.15,83738.0,189.1353,189.3443,188.4582,189.3145,83738.0
2025-05-06 09:30:00,188.11,189.53,186.26,186.48,22855.0,187.2834,188.6972,185.4416,185.6606,22855.0
2025-05-06 10:00:00,186.23,188.25,185.89,187.7,27827.0,185.4117,187.4228,185.0732,186.8752,27827.0
2025-05-06 10:30:00,187.61,187.75,186.95,186.95,9129.0,186.7856,186.925,186.1285,186.1285,9129.0
2025-05-06 11:00:00,187.15,188.23,187.07,188.09,23444.0,186.3276,187.4029,186.248,187.2635,23444.0
2025-05-06 11:30:00,188.01,188.09,187.27,187.27,8744.0,187.1839,187.2635,186.4471,186.4471,8744.0
2025-05-06 12:00:00,187.22,188.32,187.2,187.65,9375.0,186.3973,187.4925,186.3774,186.8254,9375.0
2025-05-06 12:30:00,187.79,187.88,186.83,186.83,5003.0,186.9648,187.0544,186.009,186.009,5003.0
2025-05-06 13:00:00,186.91,186.98,186.18,186.31,11089.0,186.0887,186.1584,185.3619,185.4913,11089.0
2025-05-06 13:30:00,186.25,186.37,185.69,185.8,8367.0,185.4316,185.5511,184.8741,184.9836,8367.0
2025-05-06 14:00:00,185.72,186.72,185.72,186.65,18222.0,184.9039,185.8995,184.9039,185.8298,18222.0
2025-05-06 14:30:00,186.8,187.42,186.67,187.35,14257.0,185.9792,186.5965,185.8498,186.5268,14257.0
2025-05-06 15:00:00,187.28,187.43,187.05,187.4,10402.0,186.4571,186.6064,186.2281,186.5765,10402.0
2025-05-06 15:30:00,187.43,187.9,186.97,187.13,61201.0,186.6064,187.0743,186.1484,186.3077,61201.0
2025-05-07 09:30:00,187.0,188.0,184.47,186.2,31827.0,186.1783,187.1739,183.6594,185.3818,31827.0
2025-05-07 10:00:00,186.53,187.95,186.36,187.46,46647.0,185.7104,187.1241,185.5411,186.6363,46647.0
2025-05-07 10:30:00,187.48,188.27,187.03,187.06,13564.0,186.6562,187.4427,186.2082,186.238,13564.0
2025-05-07 11:00:00,186.91,187.87,186.8,187.78,10929.0,186.0887,187.0445,185.9792,186.9549,10929.0
2025-05-07 11:30:00,187.78,188.37,187.55,188.26,13852.0,186.9549,187.5423,186.7259,187.4328,13852.0
2025-05-07 12:00:00,188.13,188.5,187.87,187.91,12806.0,187.3033,187.6717,187.0445,187.0843,12806.0
2025-05-07 12:30:00,188.01,188.53,188.01,188.53,6079.0,187.1839,187.7016,187.1839,187.7016,6079.0
2025-05-07 13:00:00,188.72,188.8,188.37,188.37,4699.0,187.8907,187.9704,187.5423,187.5423,4699.0
2025-05-07 13:30:00,188.47,188.52,187.48,187.49,5755.0,187.6418,187.6916,186.6562,186.6661,5755.0
2025-05-07 14:00:00,187.5,188.2,186.64,187.42,14766.0,186.6761,187.373,185.8199,186.5965,14766.0
2025-05-07 14:30:00,187.15,188.35,186.87,187.87,25590.0,186.3276,187.5224,186.0489,187.0445,25590.0
2025-05-07 15:00:00,187.85,188.03,186.89,187.02,30822.0,187.0246,187.2038,186.0688,186.1982,30822.0
2025-05-07 15:30:00,186.98,188.42,186.54,188.26,113780.0,186.1584,187.5921,185.7203,187.4328,113780.0
2025-05-08 09:30:00,190.0,191.15,189.76,190.46,10733.0,189.1651,190.3101,188.9262,189.6231,10733.0
2025-05-08 10:00:00,190.69,191.1,190.06,190.54,24908.0,189.8521,190.2603,189.2249,189.7027,24908.0
2025-05-08 10:30:00,190.54,191.35,189.69,190.0,31775.0,189.7027,190.5092,188.8565,189.1651,31775.0
2025-05-08 11:00:00,190.08,191.64,189.83,191.43,17370.0,189.2448,190.7979,188.9959,190.5888,17370.0
2025-05-08 11:30:00,191.29,192.78,191.02,191.18,34142.0,190.4495,191.9329,190.1806,190.3399,34142.0
2025-05-08 12:00:00,191.19,192.18,191.18,191.74,7685.0,190.3499,191.3355,190.3399,190.8975,7685.0
2025-05-08 12:30:00,191.68,192.07,191.67,191.92,9715.0,190.8377,191.226,190.8278,191.0767,9715.0
2025-05-08 13:00:00,191.94,192.08,190.89,191.09,14867.0,191.0966,191.236,190.0512,190.2503,14867.0
2025-05-08 13:30:00,191.09,191.33,190.36,190.63,11034.0,190.2503,190.4893,189.5235,189.7924,11034.0
2025-05-08 14:00:00,190.63,191.2,190.63,190.94,12806.0,189.7924,190.3598,189.7924,190.101,12806.0
2025-05-08 14:30:00,191.09,191.54,191.05,191.21,52902.0,190.2503,190.6984,190.2105,190.3698,52902.0
2025-05-08 15:00:00,191.1,191.47,190.81,191.37,21292.0,190.2603,190.6287,189.9716,190.5291,21292.0
2025-05-08 15:30:00,191.49,191.49,190.19,190.4,85218.0,190.6486,190.6486,189.3543,189.5634,85218.0
2025-05-09 09:30:00,191.39,194.58,190.57,191.64,31974.0,190.549,193.725,189.7326,190.7979,31974.0
2025-05-09 10:00:00,191.4,191.4,189.58,189.81,7155.0,190.559,190.559,188.747,188.976,7155.0
2025-05-09 10:30:00,189.87,190.74,189.6,190.74,19443.0,189.0357,189.9019,188.7669,189.9019,19443.0
2025-05-09 11:00:00,190.5,190.8,190.22,190.7,6023.0,189.6629,189.9616,189.3842,189.862,6023.0
2025-05-09 11:30:00,190.68,191.01,190.61,190.8,5517.0,189.8421,190.1707,189.7724,189.9616,5517.0
2025-05-09 12:00:00,190.92,190.92,190.21,190.47,8031.0,190.0811,190.0811,189.3742,189.6331,8031.0
2025-05-09 12:30:00,190.53,190.87,190.52,190.62,3668.0,189.6928,190.0313,189.6828,189.7824,3668.0
2025-05-09 13:00:00,190.68,191.06,190.62,190.91,6540.0,189.8421,190.2205,189.7824,190.0711,6540.0
2025-05-09 13:30:00,191.09,191.39,190.68,191.06,5873.0,190.2503,190.549,189.8421,190.2205,5873.0
2025-05-09 14:00:00,191.04,191.04,190.66,190.78,7286.0,190.2006,190.2006,189.8222,189.9417,7286.0
2025-05-09 14:30:00,190.86,190.88,190.64,190.83,12540.0,190.0213,190.0413,189.8023,189.9915,12540.0
2025-05-09 15:00:00,190.83,191.35,190.76,191.23,9644.0,189.9915,190.5092,189.9218,190.3897,9644.0
2025-05-09 15:30:00,191.28,191.65,191.06,191.44,49274.0,190.4395,190.8079,190.2205,190.5988,49274.0
2025-05-12 09:30:00,201.56,202.84,198.03,198.21,23143.0,200.6743,201.9487,197.1598,197.339,23143.0
2025-05-12 10:00:00,198.58,198.82,197.0,197.14,13530.0,197.7074,197.9464,196.1344,196.2737,13530.0
2025-05-12 10:30:00,197.06,197.72,196.55,197.43,9722.0,196.1941,196.8512,195.6863,196.5625,9722.0
2025-05-12 11:00:00,197.53,197.88,197.02,197.5,16902.0,196.662,197.0105,196.1543,196.6322,16902.0
2025-05-12 11:30:00,197.54,197.92,197.13,197.23,11002.0,196.672,197.0503,196.2638,196.3634,11002.0
2025-05-12 12:00:00,197.23,197.98,197.23,197.61,11504.0,196.3634,197.1101,196.3634,196.7417,11504.0
2025-05-12 12:30:00,197.65,198.09,197.59,198.04,6023.0,196.7815,197.2196,196.7218,197.1698,6023.0
2025-05-12 13:00:00,198.09,198.24,196.78,197.3,18453.0,197.2196,197.3689,195.9153,196.433,18453.0
2025-05-12 13:30:00,197.25,197.47,196.68,197.34,16603.0,196.3833,196.6023,195.8158,196.4729,16603.0
2025-05-12 14:00:00,197.25,197.69,197.15,197.15,15943.0,196.3833,196.8213,196.2837,196.2837,15943.0
2025-05-12 14:30:00,197.28,197.74,197.24,197.28,11881.0,196.4131,196.8711,196.3733,196.4131,11881.0
2025-05-12 15:00:00,197.28,197.49,196.9,196.93,12639.0,196.4131,196.6222,196.0348,196.0647,12639.0
2025-05-12 15:30:00,196.86,198.35,196.86,197.98,84653.0,195.995,197.4784,195.995,197.1101,84653.0
2025-05-13 09:30:00,199.0,200.26,198.55,199.94,22235.0,198.1256,199.38,197.6776,199.0614,22235.0
2025-05-13 10:00:00,199.91,200.84,199.91,200.37,15557.0,199.0316,199.9575,199.0316,199.4896,15557.0
2025-05-13 10:30:00,200.37,200.87,200.1,200.31,6911.0,199.4896,199.9874,199.2207,199.4298,6911.0
2025-05-13 11:00:00,200.31,201.4,200.31,201.4,6001.0,199.4298,200.515,199.4298,200.515,6001.0
2025-05-13 11:30:00,201.28,201.52,200.94,201.11,6213.0,200.3956,200.6345,200.057,200.2263,6213.0
2025-05-13 12:00:00,201.16,201.16,200.54,200.85,6591.0,200.2761,200.2761,199.6588,199.9674,6591.0
2025-05-13 12:30:00,200.77,201.21,200.75,200.76,5859.0,199.8878,200.3259,199.8679,199.8778,5859.0
2025-05-13 13:00:00,200.8,201.1,200.55,200.97,7132.0,199.9177,200.2163,199.6688,200.0869,7132.0
2025-05-13 13:30:00,201.15,201.44,200.79,200.81,6627.0,200.2661,200.5549,199.9077,199.9276,6627.0
2025-05-13 14:00:00,200.88,201.12,200.7,200.97,10254.0,199.9973,200.2363,199.8181,200.0869,10254.0
2025-05-13 14:30:00,200.99,201.11,200.09,200.49,24641.0,200.1068,200.2263,199.2108,199.609,24641.0
2025-05-13 15:00:00,200.45,200.81,200.29,200.53,23040.0,199.5692,199.9276,199.4099,199.6489,23040.0
2025-05-13 15:30:00,200.53,200.96,200.35,200.42,71324.0,199.6489,200.077,199.4696,199.5393,71324.0
2025-05-14 09:30:00,199.64,200.81,199.24,200.25,14139.0,198.7628,199.9276,198.3645,199.3701,14139.0
2025-05-14 10:00:00,200.22,200.99,200.18,200.82,5983.0,199.3402,200.1068,199.3004,199.9376,5983.0
2025-05-14 10:30:00,201.1,201.33,200.87,200.94,5475.0,200.2163,200.4453,199.9874,200.057,5475.0
2025-05-14 11:00:00,200.73,200.97,200.11,200.93,6401.0,199.848,200.0869,199.2307,200.0471,6401.0
2025-05-14 11:30:00,200.96,201.06,200.68,200.81,5194.0,200.077,200.1765,199.7982,199.9276,5194.0
2025-05-14 12:00:00,200.89,201.38,200.75,200.75,5518.0,200.0073,200.4951,199.8679,199.8679,5518.0
2025-05-14 12:30:00,200.85,201.06,200.39,200.58,5462.0,199.9674,200.1765,199.5095,199.6986,5462.0
2025-05-14 13:00:00,200.57,201.12,200.05,200.43,13294.0,199.6887,200.2363,199.171,199.5493,13294.0
2025-05-14 13:30:00,200.32,201.07,200.32,200.98,8335.0,199.4398,200.1865,199.4398,200.0969,8335.0
2025-05-14 14:00:00,200.91,201.24,200.82,201.08,13250.0,200.0272,200.3557,199.9376,200.1964,13250.0
2025-05-14 14:30:00,201.09,201.42,200.57,200.74,9067.0,200.2064,200.5349,199.6887,199.8579,9067.0
2025-05-14 15:00:00,200.72,200.72,200.15,200.38,11956.0,199.838,199.838,199.2705,199.4995,11956.0
2025-05-14 15:30:00,200.33,200.95,200.22,200.5,72057.0,199.4497,200.067,199.3402,199.619,72057.0
2025-05-15 09:30:00,199.72,201.3,199.72,200.85,8218.0,198.8424,200.4155,198.8424,199.9674,8218.0
2025-05-15 10:00:00,200.71,201.07,200.41,200.87,9974.0,199.8281,200.1865,199.5294,199.9874,9974.0
2025-05-15 10:30:00,200.89,201.26,200.63,201.08,7439.0,200.0073,200.3756,199.7484,200.1964,7439.0
2025-05-15 11:00:00,200.72,201.32,200.39,201.2,9419.0,199.838,200.4354,199.5095,200.3159,9419.0
2025-05-15 11:30:00,201.28,201.94,201.26,201.82,13340.0,200.3956,201.0527,200.3756,200.9332,13340.0
2025-05-15 12:00:00,201.86,202.19,200.97,200.99,7123.0,200.973,201.3016,200.0869,200.1068,7123.0
2025-05-15 12:30:00,201.01,201.47,201.01,201.26,8664.0,200.1267,200.5847,200.1267,200.3756,8664.0
2025-05-15 13:00:00,201.42,201.74,201.42,201.7,7646.0,200.5349,200.8535,200.5349,200.8137,7646.0
2025-05-15 13:30:00,201.52,202.17,201.41,201.8,8705.0,200.6345,201.2816,200.525,200.9133,8705.0
2025-05-15 14:00:00,201.63,201.89,201.41,201.44,5471.0,200.744,201.0029,200.525,200.5549,5471.0
2025-05-15 14:30:00,201.63,201.98,201.58,201.81,7711.0,200.744,201.0925,200.6942,200.9232,7711.0
2025-05-15 15:00:00,201.88,202.51,201.55,202.24,37398.0,200.9929,201.6202,200.6644,201.3513,37398.0
2025-05-15 15:30:00,202.38,202.63,201.76,202.03,93233.0,201.4907,201.7396,200.8734,201.1423,93233.0
2025-05-16 09:30:00,202.72,202.8,201.46,202.59,45026.0,201.8292,201.9089,200.5748,201.6998,45026.0
2025-05-16 10:00:00,202.32,203.07,201.71,203.06,10266.0,201.431,202.1777,200.8237,202.1677,10266.0
2025-05-16 10:30:00,202.9,203.75,202.81,203.61,8714.0,202.0084,202.8547,201.9188,202.7153,8714.0
2025-05-16 11:00:00,203.61,203.84,203.1,203.84,12217.0,202.7153,202.9443,202.2076,202.9443,12217.0
2025-05-16 11:30:00,203.86,204.01,203.5,203.75,8233.0,202.9642,203.1136,202.6058,202.8547,8233.0
2025-05-16 12:00:00,203.75,204.34,203.74,204.01,12496.0,202.8547,203.4421,202.8447,203.1136,12496.0
2025-05-16 12:30:00,204.09,204.37,203.7,204.34,19917.0,203.1932,203.472,202.8049,203.4421,19917.0
2025-05-16 13:00:00,204.34,204.95,204.22,204.93,8391.0,203.4421,204.0494,203.3226,204.0295,8391.0
2025-05-16 13:30:00,204.84,205.18,204.57,204.58,10273.0,203.9399,204.2784,203.6711,203.6811,10273.0
2025-05-16 14:00:00,204.63,204.99,204.58,204.95,9123.0,203.7308,204.0893,203.6811,204.0494,9123.0
2025-05-16 14:30:00,204.95,205.2,204.74,205.02,18778.0,204.0494,204.2983,203.8404,204.1191,18778.0
2025-05-16 15:00:00,204.9,205.18,204.63,204.66,13143.0,203.9996,204.2784,203.7308,203.7607,13143.0
2025-05-16 15:30:00,204.68,205.36,204.68,205.23,81815.0,203.7806,204.4576,203.7806,204.3282,81815.0
2025-05-19 09:30:00,202.19,204.19,202.19,204.1,19037.0,201.3016,203.2928,201.3016,203.2032,19037.0
2025-05-19 10:00:00,204.1,204.79,203.93,203.97,18234.0,203.2032,203.8901,203.0339,203.0737,18234.0
2025-05-19 10:30:00,203.92,204.7,203.92,204.29,9000.0,203.024,203.8005,203.024,203.3923,9000.0
2025-05-19 11:00:00,204.4,204.59,203.96,203.98,11498.0,203.5018,203.691,203.0638,203.0837,11498.0
2025-05-19 11:30:00,204.03,204.7,203.98,204.22,9780.0,203.1335,203.8005,203.0837,203.3226,9780.0
2025-05-19 12:00:00,204.32,205.0,204.26,205.0,12490.0,203.4222,204.0992,203.3625,204.0992,12490.0
2025-05-19 12:30:00,205.06,205.46,204.97,205.31,7438.0,204.1589,204.5572,204.0693,204.4078,7438.0
2025-05-19 13:00:00,205.22,205.52,204.85,205.07,13080.0,204.3182,204.6169,203.9499,204.1689,13080.0
2025-05-19 13:30:00,205.07,205.16,204.71,204.8,8602.0,204.1689,204.2585,203.8105,203.9001,8602.0
2025-05-19 14:00:00,204.68,204.81,204.07,204.53,10771.0,203.7806,203.91,203.1733,203.6313,10771.0
2025-05-19 14:30:00,204.46,204.78,204.4,204.78,5658.0,203.5616,203.8802,203.5018,203.8802,5658.0
2025-05-19 15:00:00,204.77,204.81,204.29,204.45,9400.0,203.8702,203.91,203.3923,203.5516,9400.0
2025-05-19 15:30:00,204.51,205.02,204.39,204.86,29102.0,203.6114,204.1191,203.4919,203.9598,29102.0
2025-05-20 09:30:00,203.66,204.94,203.66,204.44,20082.0,202.7651,204.0395,202.7651,203.5417,20082.0
2025-05-20 10:00:00,204.51,204.52,203.45,204.19,16139.0,203.6114,203.6213,202.556,203.2928,16139.0
2025-05-20 10:30:00,204.17,204.83,203.82,204.64,9421.0,203.2729,203.93,202.9244,203.7408,9421.0
2025-05-20 11:00:00,204.32,204.55,204.13,204.31,7268.0,203.4222,203.6512,203.233,203.4122,7268.0
2025-05-20 11:30:00,204.39,204.66,203.08,203.81,101064.0,203.4919,203.7607,202.1876,202.9144,101064.0
2025-05-20 12:00:00,203.81,204.04,203.8,203.84,2636.0,202.9144,203.1434,202.9045,202.9443,2636.0
2025-05-20 12:30:00,203.86,204.1,203.58,203.78,14505.0,202.9642,203.2032,202.6854,202.8846,14505.0
2025-05-20 13:00:00,203.78,204.04,203.62,203.89,7822.0,202.8846,203.1434,202.7253,202.9941,7822.0
2025-05-20 13:30:00,203.84,203.89,203.51,203.86,9329.0,202.9443,202.9941,202.6158,202.9642,9329.0
2025-05-20 14:00:00,203.77,203.91,203.02,203.17,11525.0,202.8746,203.014,202.1279,202.2773,11525.0
2025-05-20 14:30:00,203.14,203.71,203.07,203.51,10988.0,202.2474,202.8149,202.1777,202.6158,10988.0
2025-05-20 15:00:00,203.4,203.46,203.0,203.38,11905.0,202.5062,202.566,202.108,202.4863,11905.0
2025-05-20 15:30:00,203.39,203.91,203.36,203.71,72136.0,202.4963,203.014,202.4664,202.8149,72136.0
2025-05-21 09:30:00,202.09,202.89,201.67,202.32,10383.0,201.202,201.9985,200.7838,201.431,10383.0
2025-05-21 10:00:00,202.54,203.39,202.42,203.06,12614.0,201.65,202.4963,201.5305,202.1677,12614.0
2025-05-21 10:30:00,203.23,203.48,202.84,203.48,9026.0,202.337,202.5859,201.9487,202.5859,9026.0
2025-05-21 11:00:00,203.73,204.0,203.35,203.45,6670.0,202.8348,203.1036,202.4565,202.556,6670.0
2025-05-21 11:30:00,203.41,204.55,203.41,204.36,14262.0,202.5162,203.6512,202.5162,203.462,14262.0
2025-05-21 12:00:00,204.36,204.75,203.94,203.98,18225.0,203.462,203.8503,203.0439,203.0837,18225.0
2025-05-21 12:30:00,203.96,204.08,203.32,203.9,19769.0,203.0638,203.1833,202.4266,203.004,19769.0
2025-05-21 13:00:00,203.9,203.99,200.99,200.99,33829.0,203.004,203.0936,200.1068,200.1068,33829.0
2025-05-21 13:30:00,201.25,202.55,201.22,201.84,13275.0,200.3657,201.66,200.3358,200.9531,13275.0
2025-05-21 14:00:00,201.84,202.03,201.59,202.03,8867.0,200.9531,201.1423,200.7042,201.1423,8867.0
2025-05-21 14:30:00,202.19,202.5,201.17,201.17,11763.0,201.3016,201.6102,200.286,200.286,11763.0
2025-05-21 15:00:00,201.24,201.49,200.25,200.36,38654.0,200.3557,200.6046,199.3701,199.4796,38654.0
2025-05-21 15:30:00,200.45,201.27,200.45,200.67,78537.0,199.5692,200.3856,199.5692,199.7882,78537.0
2025-05-22 09:30:00,199.85,200.54,199.48,199.89,32858.0,198.9718,199.6588,198.6035,199.0117,32858.0
2025-05-22 10:00:00,199.94,200.94,199.93,200.39,12957.0,199.0614,200.057,199.0515,199.5095,12957.0
2025-05-22 10:30:00,200.29,200.65,199.99,200.55,11997.0,199.4099,199.7683,199.1112,199.6688,11997.0
2025-05-22 11:00:00,200.72,201.23,200.48,200.72,13437.0,199.838,200.3458,199.5991,199.838,13437.0
2025-05-22 11:30:00,200.61,201.59,200.61,201.51,20737.0,199.7285,200.7042,199.7285,200.6245,20737.0
2025-05-22 12:00:00,201.41,201.83,201.22,201.56,6414.0,200.525,200.9431,200.3358,200.6743,6414.0
2025-05-22 12:30:00,201.56,201.56,200.85,200.85,4510.0,200.6743,200.6743,199.9674,199.9674,4510.0
2025-05-22 13:00:00,200.94,201.83,200.67,201.8,7100.0,200.057,200.9431,199.7882,200.9133,7100.0
2025-05-22 13:30:00,201.76,202.37,201.75,202.23,12450.0,200.8734,201.4808,200.8635,201.3414,12450.0
2025-05-22 14:00:00,202.4,202.82,202.31,202.37,12915.0,201.5106,201.9288,201.421,201.4808,12915.0
2025-05-22 14:30:00,202.27,202.49,202.02,202.3,10879.0,201.3812,201.6002,201.1323,201.4111,10879.0
2025-05-22 15:00:00,202.28,202.75,202.16,202.75,10654.0,201.3912,201.8591,201.2717,201.8591,10654.0
2025-05-22 15:30:00,202.76,202.77,201.22,201.58,67531.0,201.8691,201.879,200.3358,200.6942,67531.0
2025-05-23 09:30:00,197.55,200.79,197.55,198.74,16212.0,196.6819,199.9077,196.6819,197.8667,16212.0
2025-05-23 10:00:00,198.8,199.73,198.76,199.73,19777.0,197.9265,198.8524,197.8866,198.8524,19777.0
2025-05-23 10:30:00,199.63,200.45,199.6,199.6,10142.0,198.7528,199.5692,198.7229,198.7229,10142.0
2025-05-23 11:00:00,199.72,200.42,199.48,200.34,29132.0,198.8424,199.5393,198.6035,199.4597,29132.0
2025-05-23 11:30:00,200.27,200.89,200.18,200.18,4202.0,199.39,200.0073,199.3004,199.3004,4202.0
2025-05-23 12:00:00,200.15,200.51,199.86,200.18,23376.0,199.2705,199.6289,198.9818,199.3004,23376.0
2025-05-23 12:30:00,200.14,200.97,199.96,200.66,17016.0,199.2606,200.0869,199.0814,199.7783,17016.0
2025-05-23 13:00:00,200.68,201.31,200.57,201.02,9906.0,199.7982,200.4254,199.6887,200.1367,9906.0
2025-05-23 13:30:00,200.91,201.63,200.72,201.56,15103.0,200.0272,200.744,199.838,200.6743,15103.0
2025-05-23 14:00:00,201.55,202.0,201.28,201.43,7272.0,200.6644,201.1124,200.3956,200.5449,7272.0
2025-05-23 14:30:00,201.36,201.62,201.02,201.28,9978.0,200.4752,200.7341,200.1367,200.3956,9978.0
2025-05-23 15:00:00,201.25,201.49,200.91,200.99,5823.0,200.3657,200.6046,200.0272,200.1068,5823.0
2025-05-23 15:30:00,200.95,201.43,200.19,200.61,34912.0,200.067,200.5449,199.3103,199.7285,34912.0
2025-05-27 09:30:00,204.0,204.45,201.64,201.65,33645.0,203.1036,203.5516,200.754,200.7639,33645.0
2025-05-27 10:00:00,202.29,203.18,201.96,203.07,14189.0,201.4011,202.2872,201.0726,202.1777,14189.0
2025-05-27 10:30:00,203.0,203.35,202.79,203.07,22980.0,202.108,202.4565,201.8989,202.1777,22980.0
2025-05-27 11:00:00,203.21,204.27,203.19,204.24,18723.0,202.3171,203.3724,202.2972,203.3425,18723.0
2025-05-27 11:30:00,204.16,204.59,204.16,204.53,8223.0,203.2629,203.691,203.2629,203.6313,8223.0
2025-05-27 12:00:00,204.51,204.67,204.33,204.67,10601.0,203.6114,203.7707,203.4322,203.7707,10601.0
2025-05-27 12:30:00,204.65,205.17,204.65,204.78,12935.0,203.7507,204.2685,203.7507,203.8802,12935.0
2025-05-27 13:00:00,204.76,205.23,204.76,205.06,7887.0,203.8603,204.3282,203.8603,204.1589,7887.0
2025-05-27 13:30:00,205.06,205.09,204.67,204.99,16362.0,204.1589,204.1888,203.7707,204.0893,16362.0
2025-05-27 14:00:00,205.06,205.16,204.55,204.66,13489.0,204.1589,204.2585,203.6512,203.7607,13489.0
2025-05-27 14:30:00,204.73,205.04,204.57,204.57,23304.0,203.8304,204.139,203.6711,203.6711,23304.0
2025-05-27 15:00:00,204.55,204.88,204.29,204.64,24618.0,203.6512,203.9797,203.3923,203.7408,24618.0
2025-05-27 15:30:00,204.69,205.51,204.42,205.5,70317.0,203.7906,204.607,203.5218,204.597,70317.0
2025-05-28 09:30:00,205.38,205.38,203.98,204.21,23165.0,204.4775,204.4775,203.0837,203.3127,23165.0
2025-05-28 10:00:00,204.47,204.66,203.79,204.15,25956.0,203.5715,203.7607,202.8945,203.2529,25956.0
2025-05-28 10:30:00,204.17,204.17,203.46,203.78,9250.0,203.2729,203.2729,202.566,202.8846,9250.0
2025-05-28 11:00:00,203.7,203.86,203.02,203.02,13682.0,202.8049,202.9642,202.1279,202.1279,13682.0
2025-05-28 11:30:00,203.01,203.24,202.53,202.53,15241.0,202.118,202.3469,201.6401,201.6401,15241.0
2025-05-28 12:00:00,202.6,203.21,202.56,202.88,36367.0,201.7098,202.3171,201.6699,201.9885,36367.0
2025-05-28 12:30:00,202.88,203.35,202.79,202.98,26582.0,201.9885,202.4565,201.8989,202.0881,26582.0
2025-05-28 13:00:00,202.96,203.12,202.7,202.74,16986.0,202.0682,202.2275,201.8093,201.8491,16986.0
2025-05-28 13:30:00,202.84,202.85,202.34,202.63,28578.0,201.9487,201.9587,201.4509,201.7396,28578.0
2025-05-28 14:00:00,202.69,203.14,202.69,202.83,21175.0,201.7994,202.2474,201.7994,201.9387,21175.0
2025-05-28 14:30:00,202.92,202.98,202.01,202.65,19378.0,202.0283,202.0881,201.1223,201.7595,19378.0
2025-05-28 15:00:00,202.63,203.5,202.62,202.68,15550.0,201.7396,202.6058,201.7297,201.7894,15550.0
2025-05-28 15:30:00,202.68,202.68,201.71,201.96,75443.0,201.7894,201.7894,200.8237,201.0726,75443.0
2025-05-29 09:30:00,203.58,203.7,202.3,202.41,19116.0,202.6854,202.8049,201.4111,201.5206,19116.0
2025-05-29 10:00:00,202.49,203.06,201.63,202.23,10973.0,201.6002,202.1677,200.744,201.3414,10973.0
2025-05-29 10:30:00,202.31,202.45,201.62,202.38,5462.0,201.421,201.5604,200.7341,201.4907,5462.0
2025-05-29 11:00:00,202.37,202.56,201.93,202.51,8366.0,201.4808,201.6699,201.0427,201.6202,8366.0
2025-05-29 11:30:00,202.4,202.4,201.2,201.31,10967.0,201.5106,201.5106,200.3159,200.4254,10967.0
2025-05-29 12:00:00,201.18,202.37,200.85,202.18,5552.0,200.296,201.4808,199.9674,201.2916,5552.0
2025-05-29 12:30:00,202.17,202.45,202.07,202.42,4725.0,201.2816,201.5604,201.1821,201.5305,4725.0
2025-05-29 13:00:00,202.56,202.61,202.11,202.5,7143.0,201.6699,201.7197,201.2219,201.6102,7143.0
2025-05-29 13:30:00,202.49,202.72,202.28,202.28,5409.0,201.6002,201.8292,201.3912,201.3912,5409.0
2025-05-29 14:00:00,202.29,202.68,202.23,202.38,6977.0,201.4011,201.7894,201.3414,201.4907,6977.0
2025-05-29 14:30:00,202.39,202.89,202.39,202.55,9842.0,201.5007,201.9985,201.5007,201.66,9842.0
2025-05-29 15:00:00,202.58,202.71,202.24,202.5,15322.0,201.6898,201.8193,201.3513,201.6102,15322.0
2025-05-29 15:30:00,202.5,202.99,202.26,202.85,61789.0,201.6102,202.098,201.3712,201.9587,61789.0
2025-05-30 09:30:00,201.58,201.58,200.26,200.51,15099.0,200.6942,200.6942,199.38,199.6289,15099.0
2025-05-30 10:00:00,200.75,201.5,200.43,201.33,11887.0,199.8679,200.6146,199.5493,200.4453,11887.0
2025-05-30 10:30:00,201.39,201.46,200.6,200.71,34392.0,200.5051,200.5748,199.7185,199.8281,34392.0
2025-05-30 11:00:00,200.69,200.91,200.2,200.69,9344.0,199.8081,200.0272,199.3203,199.8081,9344.0
2025-05-30 11:30:00,200.68,200.68,199.68,199.79,9605.0,199.7982,199.7982,198.8026,198.9121,9605.0
2025-05-30 12:00:00,199.62,200.02,198.71,198.71,15164.0,198.7428,199.1411,197.8368,197.8368,15164.0
2025-05-30 12:30:00,198.81,199.66,198.19,199.37,7495.0,197.9364,198.7827,197.3191,198.4939,7495.0
2025-05-30 13:00:00,199.33,200.43,199.25,200.1,14977.0,198.4541,199.5493,198.3745,199.2207,14977.0
2025-05-30 13:30:00,200.21,200.79,200.11,200.59,10233.0,199.3303,199.9077,199.2307,199.7086,10233.0
2025-05-30 14:00:00,200.76,201.86,200.76,201.75,17965.0,199.8778,200.973,199.8778,200.8635,17965.0
2025-05-30 14:30:00,201.67,202.19,201.35,202.06,12881.0,200.7838,201.3016,200.4652,201.1721,12881.0
2025-05-30 15:00:00,202.12,202.57,202.12,202.39,14624.0,201.2319,201.6799,201.2319,201.5007,14624.0
2025-05-30 15:30:00,202.43,203.2,202.06,202.9,168945.0,201.5405,202.3071,201.1721,202.0084,168945.0
2025-06-02 09:30:00,202.56,202.56,199.57,199.73,25784.0,201.6699,201.6699,198.6931,198.8524,25784.0
2025-06-02 10:00:00,199.59,200.85,199.26,200.69,14175.0,198.713,199.9674,198.3844,199.8081,14175.0
2025-06-02 10:30:00,200.81,201.54,200.75,201.49,10011.0,199.9276,200.6544,199.8679,200.6046,10011.0
2025-06-02 11:00:00,201.49,201.57,201.15,201.28,12121.0,200.6046,200.6843,200.2661,200.3956,12121.0
2025-06-02 11:30:00,201.27,201.94,201.15,201.68,8935.0,200.3856,201.0527,200.2661,200.7938,8935.0
2025-06-02 12:00:00,201.59,201.59,201.18,201.38,7588.0,200.7042,200.7042,200.296,200.4951,7588.0
2025-06-02 12:30:00,201.35,201.75,201.31,201.75,14847.0,200.4652,200.8635,200.4254,200.8635,14847.0
2025-06-02 13:00:00,201.75,201.86,201.46,201.51,5974.0,200.8635,200.973,200.5748,200.6245,5974.0
2025-06-02 13:30:00,201.52,201.86,201.52,201.84,7825.0,200.6345,200.973,200.6345,200.9531,7825.0
2025-06-02 14:00:00,201.76,202.39,201.71,202.13,12305.0,200.8734,201.5007,200.8237,201.2418,12305.0
2025-06-02 14:30:00,202.07,202.59,202.0,202.58,16800.0,201.1821,201.6998,201.1124,201.6898,16800.0
2025-06-02 15:00:00,202.59,202.93,202.39,202.86,20944.0,201.6998,202.0383,201.5007,201.9686,20944.0
2025-06-02 15:30:00,202.82,202.97,202.34,202.94,47933.0,201.9288,202.0781,201.4509,202.0483,47933.0
2025-06-03 09:30:00,201.99,203.21,201.84,202.06,13769.0,201.1024,202.3171,200.9531,201.1721,13769.0
2025-06-03 10:00:00,202.06,202.95,201.76,202.95,40650.0,201.1721,202.0582,200.8734,202.0582,40650.0
2025-06-03 10:30:00,203.0,203.6,202.83,203.46,11296.0,202.108,202.7054,201.9387,202.566,11296.0
2025-06-03 11:00:00,203.49,204.27,203.49,204.15,11507.0,202.5958,203.3724,202.5958,203.2529,11507.0
2025-06-03 11:30:00,204.26,205.14,204.2,205.04,19086.0,203.3625,204.2386,203.3027,204.139,19086.0
2025-06-03 12:00:00,204.93,205.21,204.52,204.88,11470.0,204.0295,204.3083,203.6213,203.9797,11470.0
2025-06-03 12:30:00,204.84,205.03,204.52,204.91,9311.0,203.9399,204.1291,203.6213,204.0096,9311.0
2025-06-03 13:00:00,204.89,204.89,204.65,204.71,6959.0,203.9897,203.9897,203.7507,203.8105,6959.0
2025-06-03 13:30:00,204.74,204.74,204.49,204.58,6747.0,203.8404,203.8404,203.5915,203.6811,6747.0
2025-06-03 14:00:00,204.51,205.02,204.44,205.0,11678.0,203.6114,204.1191,203.5417,204.0992,11678.0
2025-06-03 14:30:00,205.01,205.24,204.8,204.82,11727.0,204.1092,204.3382,203.9001,203.92,11727.0
2025-06-03 15:00:00,204.86,204.86,203.98,204.24,32251.0,203.9598,203.9598,203.0837,203.3425,32251.0
2025-06-03 15:30:00,204.25,204.7,204.0,204.49,71279.0,203.3525,203.8005,203.1036,203.5915,71279.0
2025-06-04 09:30:00,205.94,206.59,204.41,205.55,15180.0,205.0351,205.6822,203.5118,204.6468,15180.0
2025-06-04 10:00:00,205.29,206.21,205.05,206.02,8954.0,204.3879,205.3039,204.149,205.1147,8954.0
2025-06-04 10:30:00,206.16,206.17,205.32,205.4,5899.0,205.2541,205.2641,204.4178,204.4975,5899.0
2025-06-04 11:00:00,205.65,205.83,205.5,205.5,4003.0,204.7464,204.9256,204.597,204.597,4003.0
2025-06-04 11:30:00,205.47,205.59,205.32,205.38,3754.0,204.5671,204.6866,204.4178,204.4775,3754.0
2025-06-04 12:00:00,205.43,205.47,204.96,204.96,4153.0,204.5273,204.5671,204.0594,204.0594,4153.0
2025-06-04 12:30:00,205.1,205.3,205.07,205.23,3867.0,204.1988,204.3979,204.1689,204.3282,3867.0
2025-06-04 13:00:00,205.2,205.43,205.19,205.22,6868.0,204.2983,204.5273,204.2884,204.3182,6868.0
2025-06-04 13:30:00,205.2,205.46,205.12,205.38,7963.0,204.2983,204.5572,204.2187,204.4775,7963.0
2025-06-04 14:00:00,205.38,205.73,205.25,205.32,5506.0,204.4775,204.826,204.3481,204.4178,5506.0
2025-06-04 14:30:00,205.32,205.42,205.16,205.3,7959.0,204.4178,204.5174,204.2585,204.3979,7959.0
2025-06-04 15:00:00,205.14,205.55,205.07,205.51,10403.0,204.2386,204.6468,204.1689,204.607,10403.0
2025-06-04 15:30:00,205.55,205.77,204.86,204.87,42661.0,204.6468,204.8658,203.9598,203.9698,42661.0
2025-06-05 09:30:00,205.22,205.22,204.4,204.62,12124.0,204.3182,204.3182,203.5018,203.7209,12124.0
2025-06-05 10:00:00,204.82,205.78,204.82,205.78,5748.0,203.92,204.8758,203.92,204.8758,5748.0
2025-06-05 10:30:00,205.76,206.61,205.08,206.49,9470.0,204.8559,205.7021,204.1789,205.5827,9470.0
2025-06-05 11:00:00,206.49,207.12,206.39,206.66,14683.0,205.5827,206.2099,205.4831,205.7519,14683.0
2025-06-05 11:30:00,206.88,207.09,206.68,207.04,8607.0,205.9709,206.18,205.7718,206.1302,8607.0
2025-06-05 12:00:00,207.02,207.38,206.87,206.98,7554.0,206.1103,206.4688,205.961,206.0705,7554.0
2025-06-05 12:30:00,206.99,207.06,206.05,206.25,5763.0,206.0805,206.1502,205.1446,205.3437,5763.0
2025-06-05 13:00:00,206.06,206.89,206.05,206.84,3017.0,205.1546,205.9809,205.1446,205.9311,3017.0
2025-06-05 13:30:00,206.96,207.34,206.69,206.73,22251.0,206.0506,206.4289,205.7818,205.8216,22251.0
2025-06-05 14:00:00,206.74,206.74,205.84,206.56,9409.0,205.8316,205.8316,204.9355,205.6524,9409.0
2025-06-05 14:30:00,206.5,206.87,206.42,206.49,8283.0,205.5926,205.961,205.513,205.5827,8283.0
2025-06-05 15:00:00,206.59,206.6,204.99,205.42,14079.0,205.6822,205.6922,204.0893,204.5174,14079.0
2025-06-05 15:30:00,205.61,206.15,205.11,205.48,62562.0,204.7065,205.2442,204.2087,204.5771,62562.0
2025-06-06 09:30:00,206.72,207.12,205.61,205.93,16746.0,205.8117,206.2099,204.7065,205.0251,16746.0
2025-06-06 10:00:00,205.95,207.02,205.64,206.8,21958.0,205.045,206.1103,204.7364,205.8913,21958.0
2025-06-06 10:30:00,206.63,207.02,206.09,206.09,8729.0,205.722,206.1103,205.1844,205.1844,8729.0
2025-06-06 11:00:00,206.12,206.84,205.86,206.71,14821.0,205.2143,205.9311,204.9554,205.8017,14821.0
2025-06-06 11:30:00,206.84,206.99,206.49,206.75,8295.0,205.9311,206.0805,205.5827,205.8415,8295.0
2025-06-06 12:00:00,206.77,206.91,206.4,206.45,6401.0,205.8614,206.0008,205.4931,205.5428,6401.0
2025-06-06 12:30:00,206.52,206.59,206.03,206.26,8197.0,205.6125,205.6822,205.1247,205.3537,8197.0
2025-06-06 13:00:00,206.2,206.52,205.91,206.28,11094.0,205.2939,205.6125,205.0052,205.3736,11094.0
2025-06-06 13:30:00,206.26,207.04,206.26,206.89,10281.0,205.3537,206.1302,205.3537,205.9809,10281.0
2025-06-06 14:00:00,206.89,207.49,206.89,207.35,10587.0,205.9809,206.5783,205.9809,206.4389,10587.0
2025-06-06 14:30:00,207.41,207.83,207.4,207.56,15054.0,206.4986,206.9168,206.4887,206.648,15054.0
2025-06-06 15:00:00,207.56,207.85,207.32,207.44,12434.0,206.648,206.9367,206.409,206.5285,12434.0
2025-06-06 15:30:00,207.41,207.66,207.18,207.4,64558.0,206.4986,206.7475,206.2696,206.4887,64558.0
2025-06-09 09:30:00,208.42,209.13,207.43,207.93,15899.0,207.5042,208.2111,206.5185,207.0163,15899.0
2025-06-09 10:00:00,207.93,208.43,207.55,208.43,23759.0,207.0163,207.5141,206.638,207.5141,23759.0
2025-06-09 10:30:00,208.35,208.37,207.57,207.84,22952.0,207.4345,207.4544,206.6579,206.9267,22952.0
2025-06-09 11:00:00,207.84,207.84,207.07,207.07,8233.0,206.9267,206.9267,206.1601,206.1601,8233.0
2025-06-09 11:30:00,207.14,207.64,207.14,207.53,14086.0,206.2298,206.7276,206.2298,206.6181,14086.0
2025-06-09 12:00:00,207.53,207.97,207.53,207.84,9377.0,206.6181,207.0562,206.6181,206.9267,9377.0
2025-06-09 12:30:00,207.83,208.59,207.82,208.32,14069.0,206.9168,207.6734,206.9068,207.4046,14069.0
2025-06-09 13:00:00,208.32,208.73,208.28,208.67,7616.0,207.4046,207.8128,207.3648,207.7531,7616.0
2025-06-09 13:30:00,208.7,208.96,208.55,208.81,6360.0,207.783,208.0418,207.6336,207.8925,6360.0
2025-06-09 14:00:00,208.81,209.2,208.71,208.97,10605.0,207.8925,208.2808,207.7929,208.0518,10605.0
2025-06-09 14:30:00,208.89,209.26,208.76,209.16,12895.0,207.9721,208.3405,207.8427,208.2409,12895.0
2025-06-09 15:00:00,209.23,209.24,208.9,209.09,16387.0,208.3106,208.3206,207.9821,208.1712,16387.0
2025-06-09 15:30:00,209.15,209.17,208.22,208.26,95576.0,208.231,208.2509,207.3051,207.3449,95576.0
2025-06-10 09:30:00,208.52,208.9,208.2,208.72,13411.0,207.6037,207.9821,207.2851,207.8029,13411.0
2025-06-10 10:00:00,208.71,209.46,208.69,209.45,10180.0,207.7929,208.5396,207.773,208.5297,10180.0
2025-06-10 10:30:00,209.23,209.56,208.86,209.26,10836.0,208.3106,208.6392,207.9422,208.3405,10836.0
2025-06-10 11:00:00,209.23,209.72,209.16,209.6,6271.0,208.3106,208.7985,208.2409,208.679,6271.0
2025-06-10 11:30:00,209.54,209.73,208.82,209.72,5254.0,208.6193,208.8084,207.9024,208.7985,5254.0
2025-06-10 12:00:00,209.68,209.68,209.32,209.43,5344.0,208.7586,208.7586,208.4002,208.5097,5344.0
2025-06-10 12:30:00,209.49,209.61,209.31,209.33,5324.0,208.5695,208.689,208.3903,208.4102,5324.0
2025-06-10 13:00:00,209.33,209.59,209.19,209.36,5776.0,208.4102,208.669,208.2708,208.4401,5776.0
2025-06-10 13:30:00,209.42,209.45,209.06,209.06,7889.0,208.4998,208.5297,208.1414,208.1414,7889.0
2025-06-10 14:00:00,208.95,209.21,208.78,208.95,10512.0,208.0319,208.2907,207.8626,208.0319,10512.0
2025-06-10 14:30:00,208.98,209.66,208.88,209.54,12538.0,208.0617,208.7387,207.9622,208.6193,12538.0
2025-06-10 15:00:00,209.5,209.93,209.5,209.72,10702.0,208.5794,209.0075,208.5794,208.7985,10702.0
2025-06-10 15:30:00,209.72,210.2,209.29,210.07,59744.0,208.7985,209.2764,208.3704,209.1469,59744.0
2025-06-11 09:30:00,210.55,211.51,208.93,209.64,10811.0,209.6248,210.5806,208.0119,208.7188,10811.0
2025-06-11 10:00:00,209.66,210.35,209.06,210.35,10201.0,208.7387,209.4257,208.1414,209.4257,10201.0
2025-06-11 10:30:00,210.41,211.07,210.33,210.84,14598.0,209.4854,210.1425,209.4058,209.9135,14598.0
2025-06-11 11:00:00,210.86,211.09,210.34,210.9,17083.0,209.9335,210.1624,209.4157,209.9733,17083.0
2025-06-11 11:30:00,210.98,211.06,210.5,210.78,6771.0,210.0529,210.1326,209.575,209.8538,6771.0
2025-06-11 12:00:00,210.91,210.94,210.23,210.56,9923.0,209.9832,210.0131,209.3062,209.6348,9923.0
2025-06-11 12:30:00,210.82,211.1,210.52,211.1,8861.0,209.8936,210.1724,209.595,210.1724,8861.0
2025-06-11 13:00:00,211.12,211.56,211.04,211.42,12096.0,210.1923,210.6304,210.1127,210.491,12096.0
2025-06-11 13:30:00,211.47,211.56,210.64,210.7,19801.0,210.5408,210.6304,209.7144,209.7742,19801.0
2025-06-11 14:00:00,210.6,210.6,209.54,209.64,33231.0,209.6746,209.6746,208.6193,208.7188,33231.0
2025-06-11 14:30:00,209.63,210.03,209.22,209.22,16190.0,208.7089,209.1071,208.3007,208.3007,16190.0
2025-06-11 15:00:00,209.26,209.44,208.94,209.33,13841.0,208.3405,208.5197,208.0219,208.4102,13841.0
2025-06-11 15:30:00,209.25,209.53,208.88,209.15,72413.0,208.3305,208.6093,207.9622,208.231,72413.0
2025-06-12 09:30:00,208.4,208.98,207.73,207.73,20621.0,207.4843,208.0617,206.8172,206.8172,20621.0
2025-06-12 10:00:00,207.72,209.16,207.65,208.81,19404.0,206.8073,208.2409,206.7376,207.8925,19404.0
2025-06-12 10:30:00,209.07,209.63,208.86,209.03,10400.0,208.1513,208.7089,207.9422,208.1115,10400.0
2025-06-12 11:00:00,209.09,209.48,208.27,208.43,15501.0,208.1712,208.5595,207.3548,207.5141,15501.0
2025-06-12 11:30:00,208.59,208.64,208.18,208.64,3841.0,207.6734,207.7232,207.2652,207.7232,3841.0
2025-06-12 12:00:00,208.63,208.89,208.39,208.59,16449.0,207.7133,207.9721,207.4743,207.6734,16449.0
2025-06-12 12:30:00,208.47,208.88,208.39,208.47,6248.0,207.554,207.9622,207.4743,207.554,6248.0
2025-06-12 13:00:00,208.53,208.92,208.51,208.52,5959.0,207.6137,208.002,207.5938,207.6037,5959.0
2025-06-12 13:30:00,208.49,208.63,208.48,208.56,5839.0,207.5739,207.7133,207.5639,207.6436,5839.0
2025-06-12 14:00:00,208.43,208.51,208.15,208.26,9525.0,207.5141,207.5938,207.2354,207.3449,9525.0
2025-06-12 14:30:00,208.19,208.55,208.12,208.39,8074.0,207.2752,207.6336,207.2055,207.4743,8074.0
2025-06-12 15:00:00,208.48,208.48,207.84,207.98,47437.0,207.5639,207.5639,206.9267,207.0661,47437.0
2025-06-12 15:30:00,208.0,208.48,207.78,208.39,67719.0,207.086,207.5639,206.867,207.4743,67719.0
2025-06-13 09:30:00,205.37,205.95,204.77,204.77,28102.0,204.4676,205.045,203.8702,203.8702,28102.0
2025-06-13 10:00:00,205.0,205.66,204.57,204.62,13963.0,204.0992,204.7563,203.6711,203.7209,13963.0
2025-06-13 10:30:00,204.6,205.21,204.55,205.17,10358.0,203.701,204.3083,203.6512,204.2685,10358.0
2025-06-13 11:00:00,205.17,206.01,205.16,205.8,10607.0,204.2685,205.1048,204.2585,204.8957,10607.0
2025-06-13 11:30:00,205.83,205.98,205.42,205.91,17319.0,204.9256,205.0749,204.5174,205.0052,17319.0
2025-06-13 12:00:00,205.99,206.18,205.75,205.75,8012.0,205.0849,205.274,204.8459,204.8459,8012.0
2025-06-13 12:30:00,205.79,205.79,204.98,205.26,5441.0,204.8857,204.8857,204.0793,204.3581,5441.0
2025-06-13 13:00:00,205.21,205.25,204.4,204.48,9536.0,204.3083,204.3481,203.5018,203.5815,9536.0
2025-06-13 13:30:00,204.4,204.7,204.29,204.45,9296.0,203.5018,203.8005,203.3923,203.5516,9296.0
2025-06-13 14:00:00,204.52,204.53,202.88,202.91,12758.0,203.6213,203.6313,201.9885,202.0184,12758.0
2025-06-13 14:30:00,202.88,203.03,202.34,202.76,14848.0,201.9885,202.1379,201.4509,201.8691,14848.0
2025-06-13 15:00:00,202.94,203.03,201.75,201.75,18286.0,202.0483,202.1379,200.8635,200.8635,18286.0
2025-06-13 15:30:00,201.81,201.87,200.89,201.37,147438.0,200.9232,200.983,200.0073,200.4852,147438.0
2025-06-16 09:30:00,202.22,202.62,201.0,202.06,24266.0,202.22,202.62,201.0,202.06,24266.0
2025-06-16 10:00:00,202.06,204.0,202.06,203.84,23688.0,202.06,204.0,202.06,203.84,23688.0
2025-06-16 10:30:00,203.81,204.31,203.81,204.11,20970.0,203.81,204.31,203.81,204.11,20970.0
2025-06-16 11:00:00,204.14,204.21,203.13,203.5,15471.0,204.14,204.21,203.13,203.5,15471.0
2025-06-16 11:30:00,203.5,203.5,203.17,203.17,6220.0,203.5,203.5,203.17,203.17,6220.0
2025-06-16 12:00:00,203.2,203.65,203.16,203.33,5980.0,203.2,203.65,203.16,203.33,5980.0
2025-06-16 12:30:00,203.38,203.49,203.18,203.28,9377.0,203.38,203.49,203.18,203.28,9377.0
2025-06-16 13:00:00,203.25,203.72,203.16,203.72,8864.0,203.25,203.72,203.16,203.72,8864.0
2025-06-16 13:30:00,203.73,203.8,203.49,203.5,7175.0,203.73,203.8,203.49,203.5,7175.0
2025-06-16 14:00:00,203.5,203.82,202.92,202.98,32216.0,203.5,203.82,202.92,202.98,32216.0
2025-06-16 14:30:00,202.99,203.3,202.71,203.23,22836.0,202.99,203.3,202.71,203.23,22836.0
2025-06-16 15:00:00,203.27,203.49,203.13,203.33,11616.0,203.27,203.49,203.13,203.33,11616.0
2025-06-16 15:30:00,203.34,203.93,203.25,203.89,72438.0,203.34,203.93,203.25,203.89,72438.0
2025-06-17 09:30:00,201.79,202.7,200.68,201.34,26571.0,201.79,202.7,200.68,201.34,26571.0
2025-06-17 10:00:00,201.25,202.34,200.34,202.21,36698.0,201.25,202.34,200.34,202.21,36698.0
2025-06-17 10:30:00,202.33,202.48,201.09,201.09,14077.0,202.33,202.48,201.09,201.09,14077.0
2025-06-17 11:00:00,201.14,201.37,200.51,200.51,9659.0,201.14,201.37,200.51,200.51,9659.0
2025-06-17 11:30:00,200.41,200.84,200.34,200.35,8132.0,200.41,200.84,200.34,200.35,8132.0
2025-06-17 12:00:00,200.51,200.51,200.15,200.37,4989.0,200.51,200.51,200.15,200.37,4989.0
2025-06-17 12:30:00,200.33,200.43,199.1,199.11,7487.0,200.33,200.43,199.1,199.11,7487.0
2025-06-17 13:00:00,199.05,199.14,198.09,198.1,19853.0,199.05,199.14,198.09,198.1,19853.0
2025-06-17 13:30:00,197.85,198.31,197.46,198.25,18979.0,197.85,198.31,197.46,198.25,18979.0
2025-06-17 14:00:00,198.18,198.18,197.5,197.75,20828.0,198.18,198.18,197.5,197.75,20828.0
2025-06-17 14:30:00,197.72,198.64,197.7,198.64,9528.0,197.72,198.64,197.7,198.64,9528.0
2025-06-17 15:00:00,198.68,198.76,198.29,198.37,13084.0,198.68,198.76,198.29,198.37,13084.0
2025-06-17 15:30:00,198.39,198.39,197.67,197.82,82251.0,198.39,198.39,197.67,197.82,82251.0
2025-06-18 09:30:00,198.64,198.94,197.36,198.78,18498.0,198.64,198.94,197.36,198.78,18498.0
2025-06-18 10:00:00,198.94,199.96,198.57,199.66,13069.0,198.94,199.96,198.57,199.66,13069.0
2025-06-18 10:30:00,199.77,200.29,199.77,200.27,10563.0,199.77,200.29,199.77,200.27,10563.0
2025-06-18 11:00:00,200.42,200.42,199.45,199.45,7929.0,200.42,200.42,199.45,199.45,7929.0
2025-06-18 11:30:00,199.51,199.75,199.27,199.42,12522.0,199.51,199.75,199.27,199.42,12522.0
2025-06-18 12:00:00,199.39,199.7,199.12,199.12,5441.0,199.39,199.7,199.12,199.12,5441.0
2025-06-18 12:30:00,199.12,199.55,199.12,199.44,6364.0,199.12,199.55,199.12,199.44,6364.0
2025-06-18 13:00:00,199.45,199.61,199.28,199.35,9485.0,199.45,199.61,199.28,199.35,9485.0
2025-06-18 13:30:00,199.37,199.79,199.28,199.42,7433.0,199.37,199.79,199.28,199.42,7433.0
2025-06-18 14:00:00,199.74,200.0,199.08,199.47,15776.0,199.74,200.0,199.08,199.47,15776.0
2025-06-18 14:30:00,199.57,200.33,198.5,198.54,9997.0,199.57,200.33,198.5,198.54,9997.0
2025-06-18 15:00:00,198.45,199.19,198.33,198.35,12151.0,198.45,199.19,198.33,198.35,12151.0
2025-06-18 15:30:00,198.25,199.32,198.07,198.3,100687.0,198.25,199.32,198.07,198.3,100687.0
2025-06-20 09:30:00,198.4,200.21,198.31,199.24,122420.0,198.4,200.21,198.31,199.24,122420.0
2025-06-20 10:00:00,199.45,200.49,199.45,200.14,16143.0,199.45,200.49,199.45,200.14,16143.0
2025-06-20 10:30:00,200.13,200.38,199.67,200.0,14150.0,200.13,200.38,199.67,200.0,14150.0
2025-06-20 11:00:00,200.13,200.74,199.92,200.5,7897.0,200.13,200.74,199.92,200.5,7897.0
2025-06-20 11:30:00,200.53,200.76,199.67,199.67,10940.0,200.53,200.76,199.67,199.67,10940.0
2025-06-20 12:00:00,199.71,199.88,199.51,199.55,5885.0,199.71,199.88,199.51,199.55,5885.0
2025-06-20 12:30:00,199.62,199.94,199.49,199.49,10173.0,199.62,199.94,199.49,199.49,10173.0
2025-06-20 13:00:00,199.71,199.81,199.12,199.14,9574.0,199.71,199.81,199.12,199.14,9574.0
2025-06-20 13:30:00,199.06,199.51,199.03,199.44,8434.0,199.06,199.51,199.03,199.44,8434.0
2025-06-20 14:00:00,199.41,200.03,199.41,199.78,28362.0,199.41,200.03,199.41,199.78,28362.0
2025-06-20 14:30:00,199.81,199.91,199.25,199.31,20953.0,199.81,199.91,199.25,199.31,20953.0
2025-06-20 15:00:00,199.32,199.69,199.32,199.57,18402.0,199.32,199.69,199.32,199.57,18402.0
2025-06-20 15:30:00,199.56,200.14,199.45,200.02,141490.0,199.56,200.14,199.45,200.02,141490.0