date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-15 09:30:00,48.3803,48.7906,48.1341,48.606,143457.02683393063,32.6077,32.8842,32.4418,32.7598,143457.0268
2016-07-15 10:00:00,48.5854,48.7291,48.4829,48.6265,107983.8995889703,32.7459,32.8428,32.6768,32.7736,107983.8996
2016-07-15 10:30:00,48.647,49.0368,48.6265,48.9342,202270.2260404565,32.7874,33.0502,32.7736,32.981,202270.226
2016-07-15 11:00:00,48.9548,48.9753,48.7906,48.8522,108633.1013901064,32.9949,33.0087,32.8842,32.9257,108633.1014
2016-07-15 11:30:00,48.8317,48.9137,48.7291,48.7701,55339.0922707165,32.9119,32.9672,32.8428,32.8704,55339.0923
2016-07-15 12:00:00,48.7906,48.8111,48.688,48.7291,39250.87736553532,32.8842,32.898,32.8151,32.8428,39250.8774
2016-07-15 12:30:00,48.7291,48.7291,48.5649,48.6265,62422.800211941714,32.8428,32.8428,32.7321,32.7736,62422.8002
2016-07-15 13:00:00,48.6265,48.7291,48.606,48.688,44350.42574788289,32.7736,32.8428,32.7598,32.8151,44350.4257
2016-07-15 13:30:00,48.688,48.7086,48.5649,48.606,60513.21113022159,32.8151,32.829,32.7321,32.7598,60513.2111
2016-07-15 14:00:00,48.606,48.688,48.5854,48.6265,58965.26449327846,32.7598,32.8151,32.7459,32.7736,58965.2645
2016-07-15 14:30:00,48.606,48.688,48.5854,48.647,80218.82526065207,32.7598,32.8151,32.7459,32.7874,80218.8253
2016-07-15 15:00:00,48.647,48.6675,48.5239,48.6265,84262.6896330441,32.7874,32.8013,32.7045,32.7736,84262.6896
2016-07-15 15:30:00,48.6265,48.8111,48.6265,48.7906,538221.4355761141,32.7736,32.898,32.7736,32.8842,538221.4356
2016-07-18 09:30:00,48.8522,49.0368,48.7496,48.9958,249133.628129674,32.9257,33.0502,32.8566,33.0225,249133.6281
2016-07-18 10:00:00,48.9958,49.1189,48.9137,49.0368,124639.92237577574,33.0225,33.1055,32.9672,33.0502,124639.9224
2016-07-18 10:30:00,49.0368,49.1394,48.9958,49.0779,92512.71882811216,33.0502,33.1193,33.0225,33.0779,92512.7188
2016-07-18 11:00:00,49.0779,49.2625,49.0779,49.242,124989.86749080256,33.0779,33.2023,33.0779,33.1885,124989.8675
2016-07-18 11:30:00,49.242,49.3446,49.1805,49.242,129912.00637193875,33.1885,33.2576,33.147,33.1885,129912.0064
2016-07-18 12:00:00,49.2215,49.3036,49.201,49.283,68320.69134974042,33.1746,33.23,33.1608,33.2161,68320.6913
2016-07-18 12:30:00,49.2625,49.283,49.0984,49.242,158008.5050431793,33.2023,33.2161,33.0917,33.1885,158008.505
2016-07-18 13:00:00,49.2215,49.3241,49.2215,49.3036,73445.09655780715,33.1746,33.2438,33.1746,33.23,73445.0966
2016-07-18 13:30:00,49.283,49.3446,49.283,49.3446,57867.66505171804,33.2161,33.2576,33.2161,33.2576,57867.6651
2016-07-18 14:00:00,49.3446,49.3446,49.283,49.3446,82576.32459405695,33.2576,33.2576,33.2161,33.2576,82576.3246
2016-07-18 14:30:00,49.3241,49.3446,49.283,49.3036,54544.161236442495,33.2438,33.2576,33.2161,33.23,54544.1612
2016-07-18 15:00:00,49.283,49.3036,49.1394,49.1599,226482.7238458911,33.2161,33.23,33.1193,33.1331,226482.7238
2016-07-18 15:30:00,49.1599,49.2625,48.9958,49.242,853041.4189180356,33.1331,33.2023,33.0225,33.1885,853041.4189
2016-07-19 09:30:00,48.5239,49.0779,48.2777,48.9137,471704.0825628629,32.7045,33.0779,32.5385,32.9672,471704.0826
2016-07-19 10:00:00,48.9137,49.283,48.7701,49.201,408418.1168931043,32.9672,33.2161,32.8704,33.1608,408418.1169
2016-07-19 10:30:00,49.201,49.283,49.1599,49.2625,145107.325106188,33.1608,33.2161,33.1331,33.2023,145107.3251
2016-07-19 11:00:00,49.2625,49.3036,49.1599,49.242,151866.43214684518,33.2023,33.23,33.1331,33.1885,151866.4321
2016-07-19 11:30:00,49.242,49.242,49.0368,49.1394,223641.7348828113,33.1885,33.1885,33.0502,33.1193,223641.7349
2016-07-19 12:00:00,49.1599,49.1599,49.0984,49.0984,86220.0428112442,33.1331,33.1331,33.0917,33.0917,86220.0428
2016-07-19 12:30:00,49.0984,49.1599,49.0163,49.0574,77216.02323602785,33.0917,33.1331,33.0363,33.064,77216.0232
2016-07-19 13:00:00,49.0574,49.0574,48.8727,48.9137,188882.63214135272,33.064,33.064,32.9396,32.9672,188882.6321
2016-07-19 13:30:00,48.9137,49.0163,48.8727,48.9548,61955.881799412906,32.9672,33.0363,32.9396,32.9949,61955.8818
2016-07-19 14:00:00,48.9548,49.0368,48.9342,49.0163,132965.9842142201,32.9949,33.0502,32.981,33.0363,132965.9842
2016-07-19 14:30:00,49.0163,49.242,49.0163,49.201,253724.83005662743,33.0363,33.1885,33.0363,33.1608,253724.8301
2016-07-19 15:00:00,49.201,49.2215,49.1189,49.1599,163430.70477113654,33.1608,33.1746,33.1055,33.1331,163430.7048
2016-07-19 15:30:00,49.1599,49.1805,48.9958,49.0368,441103.8679363399,33.1331,33.147,33.0225,33.0502,441103.8679
2016-07-20 09:30:00,49.3036,49.3036,48.8317,48.9342,255318.1038463526,33.23,33.23,32.9119,32.981,255318.1038
2016-07-20 10:00:00,48.9342,49.242,48.8932,49.201,146917.97427377102,32.981,33.1885,32.9534,33.1608,146917.9743
2016-07-20 10:30:00,49.201,49.2625,49.1189,49.2215,240019.9460880495,33.1608,33.2023,33.1055,33.1746,240019.9461
2016-07-20 11:00:00,49.242,49.3036,49.201,49.242,194378.91495772792,33.1885,33.23,33.1608,33.1885,194378.915
2016-07-20 11:30:00,49.242,49.3036,49.201,49.283,174185.42469896615,33.1885,33.23,33.1608,33.2161,174185.4247
2016-07-20 12:00:00,49.283,49.3651,49.283,49.3446,110884.83736701986,33.2161,33.2714,33.2161,33.2576,110884.8374
2016-07-20 12:30:00,49.3446,49.3651,49.1805,49.3241,320805.1170641071,33.2576,33.2714,33.147,33.2438,320805.1171
2016-07-20 13:00:00,49.3036,49.4677,49.283,49.4472,245915.88767088985,33.23,33.3406,33.2161,33.3268,245915.8877
2016-07-20 13:30:00,49.4472,49.5703,49.4472,49.4882,82846.33795579072,33.3268,33.4097,33.3268,33.3544,82846.338
2016-07-20 14:00:00,49.5087,49.5293,49.3856,49.4267,312346.9728772334,33.3682,33.3821,33.2852,33.313,312346.9729
2016-07-20 14:30:00,49.4267,49.4472,49.283,49.3241,133740.44492143128,33.313,33.3268,33.2161,33.2438,133740.4449
2016-07-20 15:00:00,49.3241,49.3241,49.2215,49.242,188280.70704795705,33.2438,33.2438,33.1746,33.1885,188280.707
2016-07-20 15:30:00,49.242,49.3241,49.1805,49.242,639517.3868804076,33.1885,33.2438,33.147,33.1885,639517.3869
2016-07-21 09:30:00,49.0779,49.4267,48.9753,49.0368,168046.76352380918,33.0779,33.313,33.0087,33.0502,168046.7635
2016-07-21 10:00:00,49.0368,49.283,49.0368,49.1189,131099.28534158404,33.0502,33.2161,33.0502,33.1055,131099.2853
2016-07-21 10:30:00,49.1394,49.283,49.1189,49.283,131612.01829563448,33.1193,33.2161,33.1055,33.2161,131612.0183
2016-07-21 11:00:00,49.3036,49.6113,49.2215,49.5703,341748.6985931004,33.23,33.4374,33.1746,33.4097,341748.6986
2016-07-21 11:30:00,49.5703,49.9396,49.5293,49.9396,891408.1731099517,33.4097,33.6586,33.3821,33.6586,891408.1731
2016-07-21 12:00:00,49.9396,50.1243,49.8575,49.8986,362725.9099451255,33.6586,33.7831,33.6033,33.631,362725.9099
2016-07-21 12:30:00,49.8986,49.9191,49.6113,49.6113,133315.92932924692,33.631,33.6448,33.4374,33.4374,133315.9293
2016-07-21 13:00:00,49.6318,49.7755,49.5908,49.7139,85825.25793217497,33.4512,33.548,33.4236,33.5065,85825.2579
2016-07-21 13:30:00,49.7139,49.7139,49.3241,49.3446,148687.19539848875,33.5065,33.5065,33.2438,33.2576,148687.1954
2016-07-21 14:00:00,49.3446,49.3446,49.0163,49.0779,207148.98732376905,33.2576,33.2576,33.0363,33.0779,207148.9873
2016-07-21 14:30:00,49.0779,49.201,49.0574,49.1189,103957.09382246395,33.0779,33.1608,33.064,33.1055,103957.0938
2016-07-21 15:00:00,49.0984,49.1189,48.9548,49.0163,116565.84051570029,33.0917,33.1055,32.9949,33.0363,116565.8405
2016-07-21 15:30:00,49.0163,49.242,49.0163,49.1599,1284731.860737902,33.0363,33.1885,33.0363,33.1331,1284731.8607
2016-07-22 09:30:00,49.1805,49.3241,48.9753,48.9958,212505.38957188145,33.147,33.2438,33.0087,33.0225,212505.3896
2016-07-22 10:00:00,49.0163,49.201,48.9548,49.1805,587274.6752723169,33.0363,33.1608,32.9949,33.147,587274.6753
2016-07-22 10:30:00,49.1805,49.4267,49.1394,49.4267,409665.34467771935,33.147,33.313,33.1193,33.313,409665.3447
2016-07-22 11:00:00,49.4267,49.4267,49.3036,49.3651,296115.46568261227,33.313,33.313,33.23,33.2714,296115.4657
2016-07-22 11:30:00,49.3651,49.4677,49.3241,49.3651,187935.63582032613,33.2714,33.3406,33.2438,33.2714,187935.6358
2016-07-22 12:00:00,49.3651,49.4472,49.3446,49.3856,150362.3504964653,33.2714,33.3268,33.2576,33.2852,150362.3505
2016-07-22 12:30:00,49.3856,49.6729,49.3446,49.5908,280617.9659298162,33.2852,33.4789,33.2576,33.4236,280617.9659
2016-07-22 13:00:00,49.5908,49.7139,49.5293,49.6524,112238.80328560548,33.4236,33.5065,33.3821,33.4651,112238.8033
2016-07-22 13:30:00,49.6729,49.6934,49.5908,49.6318,129384.164366961,33.4789,33.4927,33.4236,33.4512,129384.1644
2016-07-22 14:00:00,49.6318,49.6729,49.6113,49.6524,115908.35310599112,33.4512,33.4789,33.4374,33.4651,115908.3531
2016-07-22 14:30:00,49.6524,49.6524,49.5498,49.5908,115400.4940393366,33.4651,33.4651,33.3959,33.4236,115400.494
2016-07-22 15:00:00,49.5908,49.8575,49.5293,49.837,195998.9951281306,33.4236,33.6033,33.3821,33.5895,195998.9951
2016-07-22 15:30:00,49.837,49.9806,49.6934,49.9396,728306.943126779,33.5895,33.6863,33.4927,33.6586,728306.9431
2016-07-25 09:30:00,49.8781,50.1037,49.5703,49.6729,208621.87609481503,33.6172,33.7692,33.4097,33.4789,208621.8761
2016-07-25 10:00:00,49.6729,49.837,49.3446,49.4472,319971.1949306658,33.4789,33.5895,33.2576,33.3268,319971.1949
2016-07-25 10:30:00,49.4267,49.5908,49.283,49.3446,236129.60916862887,33.313,33.4236,33.2161,33.2576,236129.6092
2016-07-25 11:00:00,49.3241,49.5703,49.1394,49.4882,160241.2328592487,33.2438,33.4097,33.1193,33.3544,160241.2329
2016-07-25 11:30:00,49.4882,49.5498,49.3446,49.5087,90643.58301177812,33.3544,33.3959,33.2576,33.3682,90643.583
2016-07-25 12:00:00,49.5087,49.5498,49.3856,49.4677,104534.1620901405,33.3682,33.3959,33.2852,33.3406,104534.1621
2016-07-25 12:30:00,49.4677,49.4882,49.3651,49.4061,73565.48157648629,33.3406,33.3544,33.2714,33.2991,73565.4816
2016-07-25 13:00:00,49.4061,49.4061,49.3036,49.3241,128666.24075354249,33.2991,33.2991,33.23,33.2438,128666.2408
2016-07-25 13:30:00,49.3241,49.3241,49.1805,49.1805,180714.48425453607,33.2438,33.2438,33.147,33.147,180714.4843
2016-07-25 14:00:00,49.1805,49.2625,49.1805,49.201,150915.04932716224,33.147,33.2023,33.147,33.1608,150915.0493
2016-07-25 14:30:00,49.201,49.2625,49.1189,49.201,349686.3116060902,33.1608,33.2023,33.1055,33.1608,349686.3116
2016-07-25 15:00:00,49.201,49.2625,49.1805,49.1805,103615.9217047498,33.1608,33.2023,33.147,33.147,103615.9217
2016-07-25 15:30:00,49.201,49.2215,49.0574,49.1394,744473.1402302949,33.1608,33.1746,33.064,33.1193,744473.1402
2016-07-26 09:30:00,49.0368,49.3036,49.0368,49.201,299503.7922002535,33.0502,33.23,33.0502,33.1608,299503.7922
2016-07-26 10:00:00,49.2215,49.242,48.9958,49.1189,205652.21650448305,33.1746,33.1885,33.0225,33.1055,205652.2165
2016-07-26 10:30:00,49.1189,49.1599,48.9137,48.9548,300006.2899907725,33.1055,33.1331,32.9672,32.9949,300006.29
2016-07-26 11:00:00,48.9342,49.1189,48.8727,49.1189,186513.43547819767,32.981,33.1055,32.9396,33.1055,186513.4355
2016-07-26 11:30:00,49.0984,49.1394,49.0368,49.0779,220685.23478844823,33.0917,33.1193,33.0502,33.0779,220685.2348
2016-07-26 12:00:00,49.0779,49.1189,49.0368,49.0779,150425.71103261222,33.0779,33.1055,33.0502,33.0779,150425.711
2016-07-26 12:30:00,49.0984,49.0984,48.9753,48.9753,115954.65503625233,33.0917,33.0917,33.0087,33.0087,115954.655
2016-07-26 13:00:00,48.9753,49.0368,48.9342,48.9753,116131.5771487241,33.0087,33.0502,32.981,33.0087,116131.5771
2016-07-26 13:30:00,48.9753,49.0574,48.9342,48.9548,110693.29359236034,33.0087,33.064,32.981,32.9949,110693.2936
2016-07-26 14:00:00,48.9753,49.0779,48.9548,49.0779,188118.8939864126,33.0087,33.0779,32.9949,33.0779,188118.894
2016-07-26 14:30:00,49.0779,49.2625,49.0574,49.242,740822.5985707534,33.0779,33.2023,33.064,33.1885,740822.5986
2016-07-26 15:00:00,49.242,49.242,49.0574,49.1394,324906.9806965105,33.1885,33.1885,33.064,33.1193,324906.9807
2016-07-26 15:30:00,49.1394,49.2215,48.9548,48.9753,1017469.3210503766,33.1193,33.1746,32.9949,33.0087,1017469.3211
2016-07-27 09:30:00,48.606,48.8317,47.498,48.2982,922363.2067388973,32.7598,32.9119,32.013,32.5524,922363.2067
2016-07-27 10:00:00,48.2982,48.647,48.2161,48.4213,332162.7368628116,32.5524,32.7874,32.497,32.6353,332162.7369
2016-07-27 10:30:00,48.4213,48.4623,47.7032,47.9699,672011.5941489837,32.6353,32.663,32.1513,32.3311,672011.5941
2016-07-27 11:00:00,47.9699,48.0725,47.7647,47.8058,1038986.0717371296,32.3311,32.4002,32.1928,32.2205,1038986.0717
2016-07-27 11:30:00,47.8058,47.8673,47.5801,47.8058,244026.28152749297,32.2205,32.2619,32.0684,32.2205,244026.2815
2016-07-27 12:00:00,47.8058,48.011,47.5391,47.9289,648523.8433993219,32.2205,32.3588,32.0407,32.3035,648523.8434
2016-07-27 12:30:00,47.9289,48.0725,47.8468,47.9904,391647.5577524948,32.3035,32.4002,32.2481,32.3449,391647.5578
2016-07-27 13:00:00,47.9904,48.0725,47.9084,48.011,276747.1245599792,32.3449,32.4002,32.2896,32.3588,276747.1246
2016-07-27 13:30:00,48.0315,48.1135,47.9494,48.0725,359373.6501942141,32.3726,32.4279,32.3173,32.4002,359373.6502
2016-07-27 14:00:00,48.0725,48.1135,47.7853,47.9904,390748.32552794815,32.4002,32.4279,32.2067,32.3449,390748.3255
2016-07-27 14:30:00,47.9904,48.0315,47.8673,47.9904,346939.3886697516,32.3449,32.3726,32.2619,32.3449,346939.3887
2016-07-27 15:00:00,47.9904,48.0725,47.9084,48.011,397875.89845573663,32.3449,32.4002,32.2896,32.3588,397875.8985
2016-07-27 15:30:00,48.011,48.011,47.457,47.5596,1288722.599737679,32.3588,32.3588,31.9854,32.0545,1288722.5997
2016-07-28 09:30:00,47.3749,47.3954,46.4106,47.2313,1042665.8567210468,31.9301,31.9439,31.2801,31.8333,1042665.8567
2016-07-28 10:00:00,47.2518,47.2928,46.862,46.944,276870.9212998355,31.8471,31.8747,31.5844,31.6396,276870.9213
2016-07-28 10:30:00,46.944,47.2313,46.8209,47.2108,519198.1656811119,31.6396,31.8333,31.5567,31.8195,519198.1657
2016-07-28 11:00:00,47.2108,47.2723,47.1082,47.2518,159868.3804734611,31.8195,31.8609,31.7503,31.8471,159868.3805
2016-07-28 11:30:00,47.2518,47.3954,47.1287,47.2928,193419.24652947191,31.8471,31.9439,31.7641,31.8747,193419.2465
2016-07-28 12:00:00,47.2928,47.3134,47.1082,47.2108,210540.2381738478,31.8747,31.8886,31.7503,31.8195,210540.2382
2016-07-28 12:30:00,47.2108,47.2108,47.1287,47.1903,91831.34937016302,31.8195,31.8195,31.7641,31.8056,91831.3494
2016-07-28 13:00:00,47.1903,47.2108,47.1287,47.2108,96106.23600512148,31.8056,31.8195,31.7641,31.8195,96106.236
2016-07-28 13:30:00,47.2108,47.2108,47.0466,47.1082,139935.64319038088,31.8195,31.8195,31.7088,31.7503,139935.6432
2016-07-28 14:00:00,47.0877,47.1492,47.0466,47.0672,123427.78658041128,31.7365,31.7779,31.7088,31.7227,123427.7866
2016-07-28 14:30:00,47.0877,47.1082,46.9851,47.0056,176645.2756676853,31.7365,31.7503,31.6673,31.6812,176645.2757
2016-07-28 15:00:00,46.9851,47.0672,46.862,46.9235,368162.7313352705,31.6673,31.7227,31.5844,31.6258,368162.7313
2016-07-28 15:30:00,46.9235,47.1287,46.903,46.9851,1153025.2890267868,31.6258,31.7641,31.612,31.6673,1153025.289
2016-07-29 09:30:00,46.8004,47.2723,46.6978,47.0056,249266.1978668429,31.5429,31.8609,31.4737,31.6812,249266.1979
2016-07-29 10:00:00,47.0056,47.0672,46.7799,46.7799,372099.857573692,31.6812,31.7227,31.529,31.529,372099.8576
2016-07-29 10:30:00,46.7799,47.0261,46.7594,46.944,314500.7437174889,31.529,31.695,31.5152,31.6396,314500.7437
2016-07-29 11:00:00,46.944,47.0056,46.8209,46.862,161699.01257936738,31.6396,31.6812,31.5567,31.5844,161699.0126
2016-07-29 11:30:00,46.8825,47.2928,46.862,47.2518,229400.2328410868,31.5982,31.8747,31.5844,31.8471,229400.2328
2016-07-29 12:00:00,47.2518,47.3749,47.1903,47.2313,88306.06661669652,31.8471,31.9301,31.8056,31.8333,88306.0666
2016-07-29 12:30:00,47.2313,47.2723,47.1492,47.1697,368422.9969222125,31.8333,31.8609,31.7779,31.7918,368422.9969
2016-07-29 13:00:00,47.1903,47.4775,47.1492,47.4775,273911.4968730349,31.8056,31.9992,31.7779,31.9992,273911.4969
2016-07-29 13:30:00,47.4775,47.4775,47.1903,47.3749,470572.36590953096,31.9992,31.9992,31.8056,31.9301,470572.3659
2016-07-29 14:00:00,47.3749,47.6006,47.2928,47.5596,1392014.4079306,31.9301,32.0822,31.8747,32.0545,1392014.4079
2016-07-29 14:30:00,47.5596,47.6416,47.4159,47.6211,192342.11741497435,32.0545,32.1098,31.9577,32.096,192342.1174
2016-07-29 15:00:00,47.6211,47.6416,47.498,47.5801,217101.4653862308,32.096,32.1098,32.013,32.0684,217101.4654
2016-07-29 15:30:00,47.5801,47.6211,47.5391,47.5596,684090.5492822839,32.0684,32.096,32.0407,32.0545,684090.5493
2016-08-01 09:30:00,47.498,47.5596,47.2313,47.4365,83525.7578587815,32.013,32.0545,31.8333,31.9716,83525.7579
2016-08-01 10:00:00,47.4365,47.7237,47.3954,47.6006,103966.35420851622,31.9716,32.1652,31.9439,32.0822,103966.3542
2016-08-01 10:30:00,47.6006,47.6006,47.3339,47.4159,94579.2470839808,32.0822,32.0822,31.9024,31.9577,94579.2471
2016-08-01 11:00:00,47.4159,47.7442,47.4159,47.5185,91681.23363836878,31.9577,32.179,31.9577,32.0268,91681.2336
2016-08-01 11:30:00,47.5391,47.6211,47.457,47.498,75081.74794535595,32.0407,32.096,31.9854,32.013,75081.7479
2016-08-01 12:00:00,47.5185,47.5391,47.2928,47.3339,88175.93382322555,32.0268,32.0407,31.8747,31.9024,88175.9338
2016-08-01 12:30:00,47.3544,47.498,47.3134,47.457,143633.4615576628,31.9162,32.013,31.8886,31.9854,143633.4616
2016-08-01 13:00:00,47.4775,47.6006,47.457,47.5801,85049.33505874504,31.9992,32.0822,31.9854,32.0684,85049.3351
2016-08-01 13:30:00,47.5801,47.8263,47.5596,47.8263,156102.3276826363,32.0684,32.2343,32.0545,32.2343,156102.3277
2016-08-01 14:00:00,47.8263,47.9289,47.7853,47.8673,344499.03325061616,32.2343,32.3035,32.2067,32.2619,344499.0333
2016-08-01 14:30:00,47.8673,47.8673,47.6622,47.7442,160589.22841931717,32.2619,32.2619,32.1237,32.179,160589.2284
2016-08-01 15:00:00,47.7442,47.8468,47.7237,47.8263,197153.6190522232,32.179,32.2481,32.1652,32.2343,197153.6191
2016-08-01 15:30:00,47.8058,47.9494,47.8058,47.8468,639340.4647679358,32.2205,32.3173,32.2205,32.2481,639340.4648
2016-08-02 09:30:00,47.5596,47.9699,47.457,47.6211,163080.75965610973,32.0545,32.3311,31.9854,32.096,163080.7597
2016-08-02 10:00:00,47.6211,47.6211,47.0261,47.2518,131736.30242423035,32.096,32.096,31.695,31.8471,131736.3024
2016-08-02 10:30:00,47.2313,47.2518,46.903,46.944,159135.34780911522,31.8333,31.8471,31.612,31.6396,159135.3478
2016-08-02 11:00:00,46.944,47.1082,46.862,47.0261,103622.2577583645,31.6396,31.7503,31.5844,31.695,103622.2578
2016-08-02 11:30:00,47.0056,47.1082,46.7799,46.7799,139890.31603759885,31.6812,31.7503,31.529,31.529,139890.316
2016-08-02 12:00:00,46.7799,46.8004,46.6363,46.7389,217291.54699467152,31.529,31.5429,31.4323,31.5014,217291.547
2016-08-02 12:30:00,46.7389,46.7594,46.5132,46.5337,94628.47334667956,31.5014,31.5152,31.3493,31.3631,94628.4733
2016-08-02 13:00:00,46.5542,46.5747,46.349,46.4721,142034.33910306258,31.3769,31.3907,31.2386,31.3216,142034.3391
2016-08-02 13:30:00,46.4927,46.7389,46.4927,46.6978,207074.9042353511,31.3355,31.5014,31.3355,31.4737,207074.9042
2016-08-02 14:00:00,46.6773,46.9235,46.6363,46.8825,163496.989639721,31.4599,31.6258,31.4323,31.5982,163496.9896
2016-08-02 14:30:00,46.8825,46.944,46.7799,46.903,168123.28355592507,31.5982,31.6396,31.529,31.612,168123.2836
2016-08-02 15:00:00,46.8825,47.0056,46.862,46.903,184075.51700276017,31.5982,31.6812,31.5844,31.612,184075.517
2016-08-02 15:30:00,46.8825,46.9646,46.862,46.903,322309.68610322656,31.5982,31.6535,31.5844,31.612,322309.6861
2016-08-03 09:30:00,46.7184,47.0466,46.2875,47.0466,146061.63225830847,31.4876,31.7088,31.1972,31.7088,146061.6323
2016-08-03 10:00:00,47.0672,47.2723,46.903,46.944,99340.06029231216,31.7227,31.8609,31.612,31.6396,99340.0603
2016-08-03 10:30:00,46.944,47.3749,46.862,47.0877,266353.07229944743,31.6396,31.9301,31.5844,31.7365,266353.0723
2016-08-03 11:00:00,47.0877,47.4365,47.0466,47.4365,100018.99280656334,31.7365,31.9716,31.7088,31.9716,100018.9928
2016-08-03 11:30:00,47.4159,47.457,47.1082,47.2518,308060.38891252474,31.9577,31.9854,31.7503,31.8471,308060.3889
2016-08-03 12:00:00,47.2518,47.2723,47.1287,47.1903,83091.00710306574,31.8471,31.8609,31.7641,31.8056,83091.0071
2016-08-03 12:30:00,47.1903,47.3749,47.1492,47.3339,57304.24366875008,31.8056,31.9301,31.7779,31.9024,57304.2437
2016-08-03 13:00:00,47.3339,47.3749,47.2928,47.2928,50118.18409221061,31.9024,31.9301,31.8747,31.8747,50118.1841
2016-08-03 13:30:00,47.2928,47.3339,47.1287,47.1492,103435.5878711009,31.8747,31.9024,31.7641,31.7779,103435.5879
2016-08-03 14:00:00,47.1492,47.1903,46.8415,46.862,195081.7295202191,31.7779,31.8056,31.5706,31.5844,195081.7295
2016-08-03 14:30:00,46.8825,46.9851,46.862,46.944,101977.32076224264,31.5982,31.6673,31.5844,31.6396,101977.3208
2016-08-03 15:00:00,46.944,46.9646,46.8415,46.862,163187.01040134073,31.6396,31.6535,31.5706,31.5844,163187.0104
2016-08-03 15:30:00,46.862,46.862,46.6978,46.8004,734574.2749291882,31.5844,31.5844,31.4737,31.5429,734574.2749
2016-08-04 09:30:00,46.8415,47.3749,46.7184,46.7389,169477.7368632503,31.5706,31.9301,31.4876,31.5014,169477.7369
2016-08-04 10:00:00,46.7389,46.9235,46.6978,46.9235,186900.42213743343,31.5014,31.6258,31.4737,31.6258,186900.4221
2016-08-04 10:30:00,46.944,47.0056,46.6773,46.862,341963.6370272603,31.6396,31.6812,31.4599,31.5844,341963.637
2016-08-04 11:00:00,46.862,47.0261,46.8004,46.9646,218677.68057007025,31.5844,31.695,31.5429,31.6535,218677.6806
2016-08-04 11:30:00,46.9646,47.1492,46.8825,47.0261,192105.7338762724,31.6535,31.7779,31.5982,31.695,192105.7339
2016-08-04 12:00:00,47.0261,47.2928,47.0261,47.2518,76133.53284539476,31.695,31.8747,31.695,31.8471,76133.5328
2016-08-04 12:30:00,47.2518,47.2518,47.0466,47.0877,48284.62765386678,31.8471,31.8471,31.7088,31.7365,48284.6277
2016-08-04 13:00:00,47.0672,47.1492,47.0261,47.1492,127027.6398110353,31.7227,31.7779,31.695,31.7779,127027.6398
2016-08-04 13:30:00,47.1492,47.2928,47.1082,47.2518,144733.9853316608,31.7779,31.8747,31.7503,31.8471,144733.9853
2016-08-04 14:00:00,47.2518,47.3954,47.2313,47.3544,112120.36782188472,31.8471,31.9439,31.8333,31.9162,112120.3678
2016-08-04 14:30:00,47.3544,47.3954,47.3134,47.3339,63255.260179164274,31.9162,31.9439,31.8886,31.9024,63255.2602
2016-08-04 15:00:00,47.3339,47.4159,47.2518,47.3544,110605.56361923384,31.9024,31.9577,31.8471,31.9162,110605.5636
2016-08-04 15:30:00,47.3339,47.4365,47.3339,47.3749,418626.9614325912,31.9024,31.9716,31.9024,31.9301,418626.9614
2016-08-05 09:30:00,47.6622,47.8263,47.5391,47.7853,179898.10811572004,32.1237,32.2343,32.0407,32.2067,179898.1081
2016-08-05 10:00:00,47.7853,48.011,47.7647,47.9494,152663.31273607755,32.2067,32.3588,32.1928,32.3173,152663.3127
2016-08-05 10:30:00,47.9289,48.0315,47.8468,48.011,107535.50194854596,32.3035,32.3726,32.2481,32.3588,107535.5019
2016-08-05 11:00:00,48.011,48.093,47.9084,48.093,97043.97194009584,32.3588,32.4141,32.2896,32.4141,97043.9719
2016-08-05 11:30:00,48.093,48.1341,47.9699,48.0315,92404.03113918322,32.4141,32.4418,32.3311,32.3726,92404.0311
2016-08-05 12:00:00,48.0315,48.0725,47.8263,47.8879,85951.4916157292,32.3726,32.4002,32.2343,32.2758,85951.4916
2016-08-05 12:30:00,47.8673,47.9494,47.8263,47.8879,65673.19571627851,32.2619,32.3173,32.2343,32.2758,65673.1957
2016-08-05 13:00:00,47.8879,47.9904,47.8673,47.9494,103324.9506272136,32.2758,32.3449,32.2619,32.3173,103324.9506
2016-08-05 13:30:00,47.9494,48.1751,47.9084,48.1546,132130.59991456,32.3173,32.4694,32.2896,32.4556,132130.5999
2016-08-05 14:00:00,48.1546,48.2161,48.093,48.1751,100151.07515499268,32.4556,32.497,32.4141,32.4694,100151.0752
2016-08-05 14:30:00,48.1546,48.2982,48.1546,48.1956,131430.22229576678,32.4556,32.5524,32.4556,32.4832,131430.2223
2016-08-05 15:00:00,48.2161,48.2777,48.1546,48.2366,235998.9889864183,32.497,32.5385,32.4556,32.5108,235998.989
2016-08-05 15:30:00,48.2366,48.2572,48.1135,48.1341,322744.4368589423,32.5108,32.5247,32.4279,32.4418,322744.4369
2016-08-08 09:30:00,48.2161,48.7086,48.1341,48.5649,335329.3015039386,32.497,32.829,32.4418,32.7321,335329.3015
2016-08-08 10:00:00,48.5649,48.688,48.4008,48.5444,364622.3395308767,32.7321,32.8151,32.6215,32.7183,364622.3395
2016-08-08 10:30:00,48.5444,48.9342,48.4623,48.9342,276453.71653874504,32.7183,32.981,32.663,32.981,276453.7165
2016-08-08 11:00:00,48.9137,48.9548,48.6675,48.7701,193682.92383759105,32.9672,32.9949,32.8013,32.8704,193682.9238
2016-08-08 11:30:00,48.7701,48.9548,48.7496,48.8932,146688.90156616294,32.8704,32.9949,32.8566,32.9534,146688.9016
2016-08-08 12:00:00,48.8932,49.1394,48.8317,49.0163,190511.48530906808,32.9534,33.1193,32.9119,33.0363,190511.4853
2016-08-08 12:30:00,49.0163,49.0984,48.8522,49.0163,176354.30459014906,33.0363,33.0917,32.9257,33.0363,176354.3046
2016-08-08 13:00:00,49.0163,49.201,48.9958,49.1599,136998.15125686192,33.0363,33.1608,33.0225,33.1331,136998.1513
2016-08-08 13:30:00,49.1599,49.1805,48.9548,49.0779,170298.98688946225,33.1331,33.147,32.9949,33.0779,170298.9869
2016-08-08 14:00:00,49.0779,49.201,48.9137,49.0984,226616.7557492788,33.0779,33.1608,32.9672,33.0917,226616.7557
2016-08-08 14:30:00,49.0779,49.1599,49.0368,49.0368,411118.73789918167,33.0779,33.1331,33.0502,33.0502,411118.7379
2016-08-08 15:00:00,49.0368,49.0574,48.7906,48.7906,166062.6039649315,33.0502,33.064,32.8842,32.8842,166062.604
2016-08-08 15:30:00,48.8111,48.9958,48.7906,48.8727,498896.47512216086,32.898,33.0225,32.8842,32.9396,498896.4751
2016-08-09 09:30:00,48.7496,49.201,48.5444,48.9548,136999.1260343411,32.8566,33.1608,32.7183,32.9949,136999.126
2016-08-09 10:00:00,48.9753,49.283,48.688,48.8932,984463.3556052292,33.0087,33.2161,32.8151,32.9534,984463.3556
2016-08-09 10:30:00,48.8727,49.0163,48.688,48.9342,249786.7290407268,32.9396,33.0363,32.8151,32.981,249786.729
2016-08-09 11:00:00,48.9342,48.9548,48.7291,48.8317,329564.95488078805,32.981,32.9949,32.8428,32.9119,329564.9549
2016-08-09 11:30:00,48.8317,48.9548,48.606,48.9342,705963.5811376785,32.9119,32.9949,32.7598,32.981,705963.5811
2016-08-09 12:00:00,48.9342,49.0368,48.6675,48.7291,936476.5224712532,32.981,33.0502,32.8013,32.8428,936476.5225
2016-08-09 12:30:00,48.7291,48.8522,48.6675,48.688,92783.21957858551,32.8428,32.9257,32.8013,32.8151,92783.2196
2016-08-09 13:00:00,48.7086,49.0984,48.7086,48.7906,217508.43498378983,32.829,33.0917,32.829,32.8842,217508.435
2016-08-09 13:30:00,48.7701,48.7701,48.647,48.7086,76349.44605703387,32.8704,32.8704,32.7874,32.829,76349.4461
2016-08-09 14:00:00,48.7291,48.7496,48.5649,48.647,1191066.4675406558,32.8428,32.8566,32.7321,32.7874,1191066.4675
2016-08-09 14:30:00,48.6265,48.647,48.5239,48.5854,119876.67222374644,32.7736,32.7874,32.7045,32.7459,119876.6722
2016-08-09 15:00:00,48.606,48.606,48.4008,48.5034,170256.0966803782,32.7598,32.7598,32.6215,32.6907,170256.0967
2016-08-09 15:30:00,48.4829,48.6675,48.4829,48.5854,885096.0015435,32.6768,32.8013,32.6768,32.7459,885096.0015
2016-08-10 09:30:00,48.6675,48.8317,48.4829,48.7496,330998.36516392714,32.8013,32.9119,32.6768,32.8566,330998.3652
2016-08-10 10:00:00,48.7496,48.9342,48.7086,48.7291,920292.779373112,32.8566,32.981,32.829,32.8428,920292.7794
2016-08-10 10:30:00,48.7496,48.7701,48.5649,48.647,197274.97884838155,32.8566,32.8704,32.7321,32.7874,197274.9788
2016-08-10 11:00:00,48.647,48.7496,48.2777,48.3803,321869.0866826357,32.7874,32.8566,32.5385,32.6077,321869.0867
2016-08-10 11:30:00,48.3803,48.4008,48.052,48.2161,205354.9093733321,32.6077,32.6215,32.3864,32.497,205354.9094
2016-08-10 12:00:00,48.1956,48.3598,48.0725,48.2572,150588.98626037544,32.4832,32.5939,32.4002,32.5247,150588.9863
2016-08-10 12:30:00,48.2366,48.2572,48.2161,48.2366,82682.08795054833,32.5108,32.5247,32.497,32.5108,82682.088
2016-08-10 13:00:00,48.2366,48.2777,48.1751,48.2572,184974.2618385672,32.5108,32.5385,32.4694,32.5247,184974.2618
2016-08-10 13:30:00,48.2572,48.3187,48.1956,48.1956,154574.36398401644,32.5247,32.5662,32.4832,32.4832,154574.364
2016-08-10 14:00:00,48.1751,48.2572,48.093,48.1341,133971.4671839977,32.4694,32.5247,32.4141,32.4418,133971.4672
2016-08-10 14:30:00,48.1341,48.1341,48.0315,48.1135,92417.1906351522,32.4418,32.4418,32.3726,32.4279,92417.1906
2016-08-10 15:00:00,48.1135,48.4418,48.093,48.3187,187317.13950978432,32.4279,32.6491,32.4141,32.5662,187317.1395
2016-08-10 15:30:00,48.3187,48.4008,48.0315,48.4008,752439.9965676602,32.5662,32.6215,32.3726,32.6215,752439.9966
2016-08-11 09:30:00,48.5649,48.9958,48.4213,48.6265,112719.36858284289,32.7321,33.0225,32.6353,32.7736,112719.3686
2016-08-11 10:00:00,48.6265,48.6675,48.4008,48.4623,92760.79969656433,32.7736,32.8013,32.6215,32.663,92760.7997
2016-08-11 10:30:00,48.4829,48.7906,48.4418,48.6675,178815.13033634736,32.6768,32.8842,32.6491,32.8013,178815.1303
2016-08-11 11:00:00,48.6675,48.7086,48.5444,48.647,906208.219576392,32.8013,32.829,32.7183,32.7874,906208.2196
2016-08-11 11:30:00,48.6675,48.7291,48.5854,48.647,176209.06274575074,32.8013,32.8428,32.7459,32.7874,176209.0627
2016-08-11 12:00:00,48.647,48.6675,48.5034,48.5239,124222.23022594568,32.7874,32.8013,32.6907,32.7045,124222.2302
2016-08-11 12:30:00,48.5444,48.5854,48.5239,48.5444,144382.0906616756,32.7183,32.7459,32.7045,32.7183,144382.0907
2016-08-11 13:00:00,48.5239,48.647,48.5239,48.5239,211792.8272345984,32.7045,32.7874,32.7045,32.7045,211792.8272
2016-08-11 13:30:00,48.5444,48.5649,48.5034,48.5239,87394.64967366011,32.7183,32.7321,32.6907,32.7045,87394.6497
2016-08-11 14:00:00,48.5239,48.688,48.5239,48.6265,176694.01454164446,32.7045,32.8151,32.7045,32.7736,176694.0145
2016-08-11 14:30:00,48.6265,48.7291,48.5239,48.647,1101743.7080131709,32.7736,32.8428,32.7045,32.7874,1101743.708
2016-08-11 15:00:00,48.647,48.688,48.5854,48.5854,478615.74227901216,32.7874,32.8151,32.7459,32.7459,478615.7423
2016-08-11 15:30:00,48.5854,48.6265,48.4829,48.5854,797732.0573604342,32.7459,32.7736,32.6768,32.7459,797732.0574
2016-08-12 09:30:00,48.3598,48.7906,48.2777,48.7086,611850.2776887473,32.5939,32.8842,32.5385,32.829,611850.2777
2016-08-12 10:00:00,48.7291,48.8522,48.6675,48.688,193029.82292653812,32.8428,32.9257,32.8013,32.8151,193029.8229
2016-08-12 10:30:00,48.688,48.8522,48.688,48.8317,49831.59951333072,32.8151,32.9257,32.8151,32.9119,49831.5995
2016-08-12 11:00:00,48.8317,48.9753,48.7701,48.7906,104635.53894797555,32.9119,33.0087,32.8704,32.8842,104635.5389
2016-08-12 11:30:00,48.7906,48.8111,48.5649,48.7701,84843.16962189776,32.8842,32.898,32.7321,32.8704,84843.1696
2016-08-12 12:00:00,48.7701,48.8522,48.7086,48.7496,88096.00206993251,32.8704,32.9257,32.829,32.8566,88096.0021
2016-08-12 12:30:00,48.7496,48.8111,48.688,48.8111,82640.17251894345,32.8566,32.898,32.8151,32.898,82640.1725
2016-08-12 13:00:00,48.7906,48.8727,48.7906,48.8727,115175.80783038486,32.8842,32.9396,32.8842,32.9396,115175.8078
2016-08-12 13:30:00,48.8522,48.8727,48.8111,48.8317,67892.27664763934,32.9257,32.9396,32.898,32.9119,67892.2766
2016-08-12 14:00:00,48.8317,48.9753,48.8111,48.9342,121893.97421691632,32.9119,33.0087,32.898,32.981,121893.9742
2016-08-12 14:30:00,48.9342,49.0163,48.8522,48.8932,144486.39185194822,32.981,33.0363,32.9257,32.9534,144486.3919
2016-08-12 15:00:00,48.8932,49.0163,48.8522,48.9342,958119.5068415604,32.9534,33.0363,32.9257,32.981,958119.5068
2016-08-12 15:30:00,48.9342,49.0984,48.7906,49.0574,647598.779571577,32.981,33.0917,32.8842,33.064,647598.7796
2016-08-15 09:30:00,49.2215,49.3651,48.8522,49.1599,143851.8117129999,33.1746,33.2714,32.9257,33.1331,143851.8117
2016-08-15 10:00:00,49.1805,49.2625,49.0984,49.201,115291.31896166808,33.147,33.2023,33.0917,33.1608,115291.319
2016-08-15 10:30:00,49.201,49.3036,49.1805,49.242,123784.55513779238,33.1608,33.23,33.147,33.1885,123784.5551
2016-08-15 11:00:00,49.242,49.3036,49.201,49.242,115015.4569350592,33.1885,33.23,33.1608,33.1885,115015.4569
2016-08-15 11:30:00,49.2215,49.2625,49.1599,49.242,81231.13167278396,33.1746,33.2023,33.1331,33.1885,81231.1317
2016-08-15 12:00:00,49.2215,49.2625,49.1599,49.2625,81143.88908839705,33.1746,33.2023,33.1331,33.2023,81143.8891
2016-08-15 12:30:00,49.2625,49.2625,49.1394,49.201,123140.7146127918,33.2023,33.2023,33.1193,33.1608,123140.7146
2016-08-15 13:00:00,49.201,49.242,49.1805,49.201,107029.10504811024,33.1608,33.1885,33.147,33.1608,107029.105
2016-08-15 13:30:00,49.242,49.2625,49.1599,49.1805,82617.26524818264,33.1885,33.2023,33.1331,33.147,82617.2652
2016-08-15 14:00:00,49.1805,49.2215,49.1189,49.1599,70984.75820034844,33.147,33.1746,33.1055,33.1331,70984.7582
2016-08-15 14:30:00,49.1599,49.2625,49.0984,49.242,434711.2772278557,33.1331,33.2023,33.0917,33.1885,434711.2772
2016-08-15 15:00:00,49.242,49.2625,49.201,49.242,743020.2343975721,33.1885,33.2023,33.1608,33.1885,743020.2344
2016-08-15 15:30:00,49.242,49.5087,49.2215,49.5087,615697.7243990839,33.1885,33.3682,33.1746,33.3682,615697.7244
2016-08-16 09:30:00,49.4267,49.5293,49.1805,49.5087,165175.5564588747,33.313,33.3821,33.147,33.3682,165175.5565
2016-08-16 10:00:00,49.5087,49.5908,49.4472,49.5293,182050.4167897568,33.3682,33.4236,33.3268,33.3821,182050.4168
2016-08-16 10:30:00,49.5293,49.5498,49.3446,49.4061,292914.7838297138,33.3821,33.3959,33.2576,33.2991,292914.7838
2016-08-16 11:00:00,49.4061,49.6318,49.3036,49.5908,188614.5683345773,33.2991,33.4512,33.23,33.4236,188614.5683
2016-08-16 11:30:00,49.5908,49.6318,49.4267,49.4882,101713.15606538396,33.4236,33.4512,33.313,33.3544,101713.1561
2016-08-16 12:00:00,49.4677,49.5703,49.4472,49.5293,79787.48622611345,33.3406,33.4097,33.3268,33.3821,79787.4862
2016-08-16 12:30:00,49.5087,49.7549,49.5087,49.7549,173407.55227057787,33.3682,33.5342,33.3682,33.5342,173407.5523
2016-08-16 13:00:00,49.7344,49.8165,49.7139,49.796,215740.6760252909,33.5203,33.5757,33.5065,33.5619,215740.676
2016-08-16 13:30:00,49.796,49.8781,49.7549,49.8575,165464.57798145254,33.5619,33.6172,33.5342,33.6033,165464.578
2016-08-16 14:00:00,49.8575,49.9601,49.837,49.9396,252596.5251244728,33.6033,33.6725,33.5895,33.6586,252596.5251
2016-08-16 14:30:00,49.9191,50.0217,49.837,49.8575,376803.1589107515,33.6448,33.714,33.5895,33.6033,376803.1589
2016-08-16 15:00:00,49.8575,50.1037,49.8575,50.0627,217673.65976651132,33.6033,33.7692,33.6033,33.7416,217673.6598
2016-08-16 15:30:00,50.0627,50.0832,49.9806,49.9806,797028.2680204638,33.7416,33.7554,33.6863,33.6863,797028.268
2016-08-17 09:30:00,49.8575,49.9601,49.5703,49.6729,166818.0565112986,33.7002,33.7695,33.5061,33.5754,166818.0565
2016-08-17 10:00:00,49.6524,49.9191,49.5087,49.7755,293546.4396362246,33.5615,33.7418,33.4644,33.6448,293546.4396
2016-08-17 10:30:00,49.7755,49.9191,49.6524,49.8575,498446.12792677816,33.6448,33.7418,33.5615,33.7002,498446.1279
2016-08-17 11:00:00,49.8575,49.9191,49.6318,49.6729,717748.6408610048,33.7002,33.7418,33.5476,33.5754,717748.6409
2016-08-17 11:30:00,49.6524,49.8165,49.5908,49.6113,536182.2010896626,33.5615,33.6725,33.5199,33.5338,536182.2011
2016-08-17 12:00:00,49.5908,49.796,49.5908,49.7549,628029.1468994925,33.5199,33.6586,33.5199,33.6308,628029.1469
2016-08-17 12:30:00,49.7549,49.9601,49.7344,49.8986,1028382.4423185736,33.6308,33.7695,33.617,33.728,1028382.4423
2016-08-17 13:00:00,49.8986,49.9191,49.6934,49.7549,522024.0455932644,33.728,33.7418,33.5893,33.6308,522024.0456
2016-08-17 13:30:00,49.7549,49.8165,49.6934,49.7755,209714.6016489796,33.6308,33.6725,33.5893,33.6448,209714.6016
2016-08-17 14:00:00,49.7549,49.9396,49.7549,49.837,890429.4965208515,33.6308,33.7557,33.6308,33.6863,890429.4965
2016-08-17 14:30:00,49.837,49.837,49.6729,49.7549,303103.6454308775,33.6863,33.6863,33.5754,33.6308,303103.6454
2016-08-17 15:00:00,49.7549,49.8165,49.6113,49.7755,151270.35571832457,33.6308,33.6725,33.5338,33.6448,151270.3557
2016-08-17 15:30:00,49.7755,49.837,49.6934,49.8165,1205023.3314876026,33.6448,33.6863,33.5893,33.6725,1205023.3315
2016-08-18 09:30:00,49.7549,49.8986,49.5293,49.6729,133878.3759347357,33.6308,33.728,33.4783,33.5754,133878.3759
2016-08-18 10:00:00,49.6934,49.9191,49.5498,49.7344,964491.1398342422,33.5893,33.7418,33.4922,33.617,964491.1398
2016-08-18 10:30:00,49.7139,49.8575,49.6729,49.6729,133490.41449802075,33.6031,33.7002,33.5754,33.5754,133490.4145
2016-08-18 11:00:00,49.6729,49.7755,49.5908,49.7549,163848.3969209666,33.5754,33.6448,33.5199,33.6308,163848.3969
2016-08-18 11:30:00,49.7755,49.9396,49.7139,49.7755,3323159.718825392,33.6448,33.7557,33.6031,33.6448,3323159.7188
2016-08-18 12:00:00,49.7755,49.796,49.5498,49.5498,402803.8860017479,33.6448,33.6586,33.4922,33.4922,402803.886
2016-08-18 12:30:00,49.5703,49.7344,49.5293,49.5703,166152.28349301638,33.5061,33.617,33.4783,33.5061,166152.2835
2016-08-18 13:00:00,49.5703,49.6524,49.5498,49.6318,84942.10953603487,33.5061,33.5615,33.4922,33.5476,84942.1095
2016-08-18 13:30:00,49.6318,49.6934,49.5293,49.5498,207501.8567712334,33.5476,33.5893,33.4783,33.4922,207501.8568
2016-08-18 14:00:00,49.5703,49.6113,49.5293,49.5703,69185.80636251562,33.5061,33.5338,33.4783,33.5061,69185.8064
2016-08-18 14:30:00,49.5703,49.5908,49.5293,49.5293,91444.85009966684,33.5061,33.5199,33.4783,33.4783,91444.8501
2016-08-18 15:00:00,49.5293,49.6113,49.5293,49.5908,102740.5715284432,33.4783,33.5338,33.4783,33.5199,102740.5715
2016-08-18 15:30:00,49.5908,49.6113,49.5498,49.5703,412796.32994085614,33.5199,33.5338,33.4922,33.5061,412796.3299
2016-08-19 09:30:00,49.3446,49.5293,49.2215,49.242,346193.1965094368,33.3535,33.4783,33.2703,33.2841,346193.1965
2016-08-19 10:00:00,49.242,49.3651,49.242,49.3241,165553.28273205823,33.2841,33.3674,33.2841,33.3396,165553.2827
2016-08-19 10:30:00,49.3241,49.4677,49.3241,49.4472,180593.1244583777,33.3396,33.4367,33.3396,33.4228,180593.1245
2016-08-19 11:00:00,49.4472,49.4882,49.3856,49.4472,140736.42288953,33.4228,33.4506,33.3812,33.4228,140736.4229
2016-08-19 11:30:00,49.4472,49.4677,49.3446,49.3856,113068.33892039052,33.4228,33.4367,33.3535,33.3812,113068.3389
2016-08-19 12:00:00,49.3856,49.4472,49.3651,49.4061,81201.40095966887,33.3812,33.4228,33.3674,33.3951,81201.401
2016-08-19 12:30:00,49.4061,49.4061,49.3036,49.3651,82453.99002041944,33.3951,33.3951,33.3258,33.3674,82453.99
2016-08-19 13:00:00,49.3651,49.4061,49.3241,49.3651,58040.68805427308,33.3674,33.3951,33.3396,33.3674,58040.6881
2016-08-19 13:30:00,49.3446,49.4472,49.3241,49.4267,54104.049204591225,33.3535,33.4228,33.3396,33.409,54104.0492
2016-08-19 14:00:00,49.4267,49.4472,49.3446,49.4061,56262.2065435031,33.409,33.4228,33.3535,33.3951,56262.2065
2016-08-19 14:30:00,49.3856,49.4677,49.3856,49.4677,57456.79634424227,33.3812,33.4367,33.3812,33.4367,57456.7963
2016-08-19 15:00:00,49.4677,49.5908,49.4267,49.5703,151950.26301005494,33.4367,33.5199,33.409,33.5061,151950.263
2016-08-19 15:30:00,49.5703,49.6113,49.4882,49.5908,547415.5367597712,33.5061,33.5338,33.4506,33.5199,547415.5368
2016-08-22 09:30:00,49.4882,49.6524,49.3036,49.4677,112483.9598216201,33.4506,33.5615,33.3258,33.4367,112483.9598
2016-08-22 10:00:00,49.4882,49.6729,49.3446,49.6113,92179.34493023144,33.4506,33.5754,33.3535,33.5338,92179.3449
2016-08-22 10:30:00,49.6113,49.6934,49.4472,49.4677,133171.1748735882,33.5338,33.5893,33.4228,33.4367,133171.1749
2016-08-22 11:00:00,49.4882,49.6113,49.3856,49.4061,95139.25674577162,33.4506,33.5338,33.3812,33.3951,95139.2567
2016-08-22 11:30:00,49.4267,49.5703,49.4061,49.5498,85318.86103173923,33.409,33.5061,33.3951,33.4922,85318.861
2016-08-22 12:00:00,49.5293,49.5498,49.3241,49.4677,57398.30969549127,33.4783,33.4922,33.3396,33.4367,57398.3097
2016-08-22 12:30:00,49.4677,49.5087,49.3856,49.4882,67006.2039190617,33.4367,33.4644,33.3812,33.4506,67006.2039
2016-08-22 13:00:00,49.4677,49.5293,49.4061,49.4677,45928.10309794109,33.4367,33.4783,33.3951,33.4367,45928.1031
2016-08-22 13:30:00,49.4472,49.5498,49.4267,49.5293,35525.277840096656,33.4228,33.4922,33.409,33.4783,35525.2778
2016-08-22 14:00:00,49.5293,49.5703,49.4472,49.4677,65034.22907867384,33.4783,33.5061,33.4228,33.4367,65034.2291
2016-08-22 14:30:00,49.4677,49.5498,49.4472,49.5293,54493.472807524966,33.4367,33.4922,33.4228,33.4783,54493.4728
2016-08-22 15:00:00,49.5293,49.6113,49.5087,49.6113,58680.14208061734,33.4783,33.5338,33.4644,33.5338,58680.1421
2016-08-22 15:30:00,49.6113,49.6113,49.5087,49.5498,290658.17396540445,33.5338,33.5338,33.4644,33.4922,290658.174
2016-08-23 09:30:00,49.6524,49.796,49.5293,49.6934,76229.06103835473,33.5615,33.6586,33.4783,33.5893,76229.061
2016-08-23 10:00:00,49.6934,49.8781,49.6729,49.6729,81056.15911527055,33.5893,33.7141,33.5754,33.5754,81056.1591
2016-08-23 10:30:00,49.6934,49.7549,49.5498,49.6729,69278.89761177763,33.5893,33.6308,33.4922,33.5754,69278.8976
2016-08-23 11:00:00,49.6524,49.7344,49.6318,49.6729,71901.53641952036,33.5615,33.617,33.5476,33.5754,71901.5364
2016-08-23 11:30:00,49.6729,49.7549,49.5908,49.7139,160451.7847947523,33.5754,33.6308,33.5199,33.6031,160451.7848
2016-08-23 12:00:00,49.7344,49.837,49.6729,49.796,54258.55143504178,33.617,33.6863,33.5754,33.6586,54258.5514
2016-08-23 12:30:00,49.8165,49.8575,49.7549,49.8165,55841.5900612355,33.6725,33.7002,33.6308,33.6725,55841.5901
2016-08-23 13:00:00,49.8165,49.9191,49.7344,49.7549,202224.89888767447,33.6725,33.7418,33.617,33.6308,202224.8989
2016-08-23 13:30:00,49.7344,49.7755,49.6729,49.6934,116740.32568447408,33.617,33.6448,33.5754,33.5893,116740.3257
2016-08-23 14:00:00,49.6934,49.7139,49.6318,49.6318,90927.24325822048,33.5893,33.6031,33.5476,33.5476,90927.2433
2016-08-23 14:30:00,49.6318,49.6934,49.5908,49.6729,168216.37480518708,33.5476,33.5893,33.5199,33.5754,168216.3748
2016-08-23 15:00:00,49.6729,49.7139,49.5498,49.6524,199351.25487904204,33.5754,33.6031,33.4922,33.5615,199351.2549
2016-08-23 15:30:00,49.6524,49.6729,49.4882,49.5498,452268.9691829057,33.5615,33.5754,33.4506,33.4922,452268.9692
2016-08-24 09:30:00,49.5087,49.5498,49.2215,49.3446,78474.46096165352,33.4644,33.4922,33.2703,33.3535,78474.461
2016-08-24 10:00:00,49.3446,49.4061,49.1189,49.1599,79697.319309289,33.3535,33.3951,33.2009,33.2287,79697.3193
2016-08-24 10:30:00,49.1599,49.5293,49.1599,49.4882,86339.94044118376,33.2287,33.4783,33.2287,33.4506,86339.9404
2016-08-24 11:00:00,49.4882,49.5498,49.4472,49.5498,88282.18456845653,33.4506,33.4922,33.4228,33.4922,88282.1846
2016-08-24 11:30:00,49.5498,49.6934,49.5087,49.6729,108353.82764232036,33.4922,33.5893,33.4644,33.5754,108353.8276
2016-08-24 12:00:00,49.6729,49.8165,49.6524,49.7139,150971.58642095487,33.5754,33.6725,33.5615,33.6031,150971.5864
2016-08-24 12:30:00,49.6934,49.796,49.6524,49.7755,93267.68398573964,33.5893,33.6586,33.5615,33.6448,93267.684
2016-08-24 13:00:00,49.7755,49.8165,49.6729,49.8165,69005.4725288667,33.6448,33.6725,33.5754,33.6725,69005.4725
2016-08-24 13:30:00,49.796,49.8781,49.7344,49.7549,124739.34967865243,33.6586,33.7141,33.617,33.6308,124739.3497
2016-08-24 14:00:00,49.7344,49.7755,49.5293,49.5498,121560.11293029605,33.617,33.6448,33.4783,33.4922,121560.1129
2016-08-24 14:30:00,49.5498,49.6934,49.4882,49.6729,121344.68710739652,33.4922,33.5893,33.4506,33.5754,121344.6871
2016-08-24 15:00:00,49.6729,49.7344,49.5293,49.5908,220521.47217194547,33.5754,33.617,33.4783,33.5199,220521.4722
2016-08-24 15:30:00,49.5703,49.6729,49.4677,49.5703,680836.7420567699,33.5061,33.5754,33.4367,33.5061,680836.7421
2016-08-25 09:30:00,49.4882,49.6318,49.2215,49.4472,185329.5682297295,33.4506,33.5476,33.2703,33.4228,185329.5682
2016-08-25 10:00:00,49.4267,49.5498,49.3856,49.4061,99000.35034081676,33.409,33.4922,33.3812,33.3951,99000.3503
2016-08-25 10:30:00,49.4061,49.5087,49.3241,49.5087,48968.92144425347,33.3951,33.4644,33.3396,33.4644,48968.9214
2016-08-25 11:00:00,49.4882,49.5703,49.4267,49.4472,58169.84607026487,33.4506,33.5061,33.409,33.4228,58169.8461
2016-08-25 11:30:00,49.4677,49.5293,49.3651,49.3856,40332.880367428814,33.4367,33.4783,33.3674,33.3812,40332.8804
2016-08-25 12:00:00,49.3856,49.4061,49.2625,49.3446,49012.29904207713,33.3812,33.3951,33.298,33.3535,49012.299
2016-08-25 12:30:00,49.3446,49.4061,49.283,49.4061,40490.30693031692,33.3535,33.3951,33.3119,33.3951,40490.3069
2016-08-25 13:00:00,49.4061,49.4267,49.3036,49.3651,54238.56849671852,33.3951,33.409,33.3258,33.3674,54238.5685
2016-08-25 13:30:00,49.3856,49.3856,49.283,49.3446,63356.14964825975,33.3812,33.3812,33.3119,33.3535,63356.1496
2016-08-25 14:00:00,49.3446,49.4061,49.3036,49.3446,63188.97531057981,33.3535,33.3951,33.3258,33.3535,63188.9753
2016-08-25 14:30:00,49.3446,49.3856,49.3036,49.3446,66232.23060059015,33.3535,33.3812,33.3258,33.3535,66232.2306
2016-08-25 15:00:00,49.3446,49.5293,49.3036,49.4882,99617.8718738794,33.3535,33.4783,33.3258,33.4506,99617.8719
2016-08-25 15:30:00,49.5087,49.6729,49.4882,49.6524,582673.7255705716,33.4644,33.5754,33.4506,33.5615,582673.7256
2016-08-26 09:30:00,49.5293,49.6524,48.9753,49.3036,403880.5277275059,33.4783,33.5615,33.1039,33.3258,403880.5277
2016-08-26 10:00:00,49.283,49.8986,49.2215,49.7549,263915.6412127495,33.3119,33.728,33.2703,33.6308,263915.6412
2016-08-26 10:30:00,49.7549,49.7755,49.3446,49.4267,147093.92160876363,33.6308,33.6448,33.3535,33.409,147093.9216
2016-08-26 11:00:00,49.4267,49.5703,49.3446,49.4472,240371.3533692951,33.409,33.5061,33.3535,33.4228,240371.3534
2016-08-26 11:30:00,49.4677,49.5087,49.3446,49.3856,134305.328470618,33.4367,33.4644,33.3535,33.3812,134305.3285
2016-08-26 12:00:00,49.3856,49.3856,49.1599,49.201,226744.93898779145,33.3812,33.3812,33.2287,33.2564,226744.939
2016-08-26 12:30:00,49.201,49.2215,49.1189,49.201,67825.99177905488,33.2564,33.2703,33.2009,33.2564,67825.9918
2016-08-26 13:00:00,49.201,49.283,49.1599,49.201,64926.02877848449,33.2564,33.3119,33.2287,33.2564,64926.0288
2016-08-26 13:30:00,49.1805,49.3036,49.1599,49.242,90332.14160717906,33.2426,33.3258,33.2287,33.2841,90332.1416
2016-08-26 14:00:00,49.2215,49.2215,49.1189,49.1599,108418.16295594646,33.2703,33.2703,33.2009,33.2287,108418.163
2016-08-26 14:30:00,49.1394,49.1599,49.0779,49.1189,83740.69629294143,33.2148,33.2287,33.1732,33.2009,83740.6963
2016-08-26 15:00:00,49.1189,49.2215,49.0368,49.1805,127552.07009483592,33.2009,33.2703,33.1454,33.2426,127552.0701
2016-08-26 15:30:00,49.1599,49.3446,49.1599,49.283,345922.6957589634,33.2287,33.3535,33.2287,33.3119,345922.6958
2016-08-29 09:30:00,49.2625,49.5293,49.2625,49.4677,123951.24208673272,33.298,33.4783,33.298,33.4367,123951.2421
2016-08-29 10:00:00,49.4677,49.6113,49.4061,49.4472,28017.54169542669,33.4367,33.5338,33.3951,33.4228,28017.5417
2016-08-29 10:30:00,49.4472,49.5293,49.4267,49.4677,44052.63122799238,33.4228,33.4783,33.409,33.4367,44052.6312
2016-08-29 11:00:00,49.4472,49.5087,49.4267,49.4882,25092.23448039754,33.4228,33.4644,33.409,33.4506,25092.2345
2016-08-29 11:30:00,49.5087,49.5498,49.3651,49.4267,179206.50349423947,33.4644,33.4922,33.3674,33.409,179206.5035
2016-08-29 12:00:00,49.4267,49.5087,49.3856,49.4882,47004.25743495949,33.409,33.4644,33.3812,33.4506,47004.2574
2016-08-29 12:30:00,49.4882,49.5498,49.3856,49.4677,371976.5482225753,33.4506,33.4922,33.3812,33.4367,371976.5482
2016-08-29 13:00:00,49.4677,49.5293,49.4677,49.5087,51620.803576371705,33.4367,33.4783,33.4367,33.4644,51620.8036
2016-08-29 13:30:00,49.5087,49.6113,49.4882,49.5703,92185.19359510655,33.4644,33.5338,33.4506,33.5061,92185.1936
2016-08-29 14:00:00,49.5703,49.5703,49.3651,49.3856,133799.41895892186,33.5061,33.5061,33.3674,33.3812,133799.419
2016-08-29 14:30:00,49.3856,49.4267,49.3241,49.3856,65099.53916977912,33.3812,33.409,33.3396,33.3812,65099.5392
2016-08-29 15:00:00,49.3856,49.3856,49.201,49.3036,127124.14278147444,33.3812,33.3812,33.2564,33.3258,127124.1428
2016-08-29 15:30:00,49.283,49.3036,49.242,49.2625,351544.72487015324,33.3119,33.3258,33.2841,33.298,351544.7249
2016-08-30 09:30:00,49.3241,49.4677,48.9548,48.9753,225780.8840608791,33.3396,33.4367,33.09,33.1039,225780.8841
2016-08-30 10:00:00,48.9753,49.1599,48.7291,49.1599,265784.7770290835,33.1039,33.2287,32.9375,33.2287,265784.777
2016-08-30 10:30:00,49.1394,49.1599,48.8522,48.8932,128736.91212078326,33.2148,33.2287,33.0207,33.0484,128736.9121
2016-08-30 11:00:00,48.8727,48.9958,48.7496,48.8932,112099.89749482188,33.0345,33.1177,32.9513,33.0484,112099.8975
2016-08-30 11:30:00,48.8727,48.9342,48.7906,48.8727,136579.48432955268,33.0345,33.0761,32.979,33.0345,136579.4843
2016-08-30 12:00:00,48.8522,48.9753,48.8111,48.8522,382071.3437969978,33.0207,33.1039,32.9929,33.0207,382071.3438
2016-08-30 12:30:00,48.8727,48.8727,48.7701,48.7906,373244.7337229928,33.0345,33.0345,32.9652,32.979,373244.7337
2016-08-30 13:00:00,48.8111,48.8111,48.7291,48.7701,102093.31928226544,32.9929,32.9929,32.9375,32.9652,102093.3193
2016-08-30 13:30:00,48.7906,48.8111,48.7291,48.7906,364245.5880351723,32.979,32.9929,32.9375,32.979,364245.588
2016-08-30 14:00:00,48.7906,48.7906,48.5854,48.6675,203864.47460766084,32.979,32.979,32.8403,32.8958,203864.4746
2016-08-30 14:30:00,48.6675,48.7906,48.5649,48.7496,668191.4412080642,32.8958,32.979,32.8265,32.9513,668191.4412
2016-08-30 15:00:00,48.7496,48.8727,48.6265,48.8727,272071.6043810764,32.9513,33.0345,32.8681,33.0345,272071.6044
2016-08-30 15:30:00,48.8727,48.9342,48.7496,48.7906,821524.4260723407,33.0345,33.0761,32.9513,32.979,821524.4261
2016-08-31 09:30:00,48.2982,49.1805,48.2982,49.0574,277323.70543891616,32.6462,33.2426,32.6462,33.1594,277323.7054
2016-08-31 10:00:00,49.0574,49.201,48.8932,48.9548,197101.9558458265,33.1594,33.2564,33.0484,33.09,197101.9558
2016-08-31 10:30:00,48.9342,48.9958,48.6675,48.7701,93428.0348810653,33.0761,33.1177,32.8958,32.9652,93428.0349
2016-08-31 11:00:00,48.7496,48.8317,48.5444,48.7291,76044.82809478907,32.9513,33.0068,32.8126,32.9375,76044.8281
2016-08-31 11:30:00,48.7496,48.8932,48.7086,48.7086,86883.86627456805,32.9513,33.0484,32.9236,32.9236,86883.8663
2016-08-31 12:00:00,48.7291,48.7701,48.5854,48.688,77445.09594363593,32.9375,32.9652,32.8403,32.9097,77445.0959
2016-08-31 12:30:00,48.688,48.8111,48.6265,48.7496,61210.66441657725,32.9097,32.9929,32.8681,32.9513,61210.6644
2016-08-31 13:00:00,48.7496,48.7906,48.7086,48.7291,71825.50377614406,32.9513,32.979,32.9236,32.9375,71825.5038
2016-08-31 13:30:00,48.7496,48.8727,48.7291,48.7906,49487.01567443941,32.9513,33.0345,32.9375,32.979,49487.0157
2016-08-31 14:00:00,48.7906,48.9342,48.7496,48.9342,83710.96557982633,32.979,33.0761,32.9513,33.0761,83710.9656
2016-08-31 14:30:00,48.9342,48.9342,48.688,48.7701,138836.58158260168,33.0761,33.0761,32.9097,32.9652,138836.5816
2016-08-31 15:00:00,48.7701,49.0368,48.7496,48.9958,257065.3924777887,32.9652,33.1454,32.9513,33.1177,257065.3925
2016-08-31 15:30:00,48.9753,49.0984,48.8932,49.0163,683925.8118883019,33.1039,33.1871,33.0484,33.1316,683925.8119
2016-09-01 09:30:00,49.242,49.3651,48.8317,49.0163,201834.013118522,33.2841,33.3674,33.0068,33.1316,201834.0131
2016-09-01 10:00:00,49.0163,49.0574,48.606,48.6265,1002197.9696727511,33.1316,33.1594,32.8543,32.8681,1002197.9697
2016-09-01 10:30:00,48.6265,48.7086,48.4213,48.647,132958.18599438664,32.8681,32.9236,32.7294,32.882,132958.186
2016-09-01 11:00:00,48.647,48.7496,48.4418,48.7291,139171.41764670116,32.882,32.9513,32.7433,32.9375,139171.4176
2016-09-01 11:30:00,48.7086,49.0984,48.6675,48.9753,666482.6562870559,32.9236,33.1871,32.8958,33.1039,666482.6563
2016-09-01 12:00:00,48.9753,49.0779,48.8111,48.9753,391875.1682938841,33.1039,33.1732,32.9929,33.1039,391875.1683
2016-09-01 12:30:00,48.9958,49.1599,48.8111,48.8522,880080.2840243622,33.1177,33.2287,32.9929,33.0207,880080.284
2016-09-01 13:00:00,48.8317,48.8727,48.7701,48.8727,59903.48781699241,33.0068,33.0345,32.9652,33.0345,59903.4878
2016-09-01 13:30:00,48.8727,48.9548,48.8111,48.8932,78214.68276345116,33.0345,33.09,32.9929,33.0484,78214.6828
2016-09-01 14:00:00,48.8932,48.8932,48.7496,48.8727,72831.47413466126,33.0484,33.0484,32.9513,33.0345,72831.4741
2016-09-01 14:30:00,48.8727,48.9548,48.7701,48.9137,102733.26069734932,33.0345,33.09,32.9652,33.0622,102733.2607
2016-09-01 15:00:00,48.9137,48.9548,48.7701,48.9342,216722.7643355681,33.0622,33.09,32.9652,33.0761,216722.7643
2016-09-01 15:30:00,48.9548,48.9548,48.7086,48.7906,474388.6197405337,33.09,33.09,32.9236,32.979,474388.6197
2016-09-02 09:30:00,48.5034,48.9137,48.4829,48.8932,104218.8215756247,32.7849,33.0622,32.771,33.0484,104218.8216
2016-09-02 10:00:00,48.8727,49.0779,48.8522,48.9548,101985.1189820761,33.0345,33.1732,33.0207,33.09,101985.119
2016-09-02 10:30:00,48.9342,49.1394,48.8111,49.0163,138262.4376473627,33.0761,33.2148,32.9929,33.1316,138262.4376
2016-09-02 11:00:00,48.9958,49.1394,48.9137,48.9342,52206.15745262129,33.1177,33.2148,33.0622,33.0761,52206.1575
2016-09-02 11:30:00,48.9342,48.9753,48.8111,48.8317,79288.40015677159,33.0761,33.1039,32.9929,33.0068,79288.4002
2016-09-02 12:00:00,48.8317,48.8727,48.606,48.7086,69650.28783134648,33.0068,33.0345,32.8543,32.9236,69650.2878
2016-09-02 12:30:00,48.7086,48.7086,48.6265,48.647,60255.38248697759,32.9236,32.9236,32.8681,32.882,60255.3825
2016-09-02 13:00:00,48.647,48.688,48.5649,48.6675,95158.7522953553,32.882,32.9097,32.8265,32.8958,95158.7523
2016-09-02 13:30:00,48.6675,48.688,48.6265,48.647,57241.85791008235,32.8958,32.9097,32.8681,32.882,57241.8579
2016-09-02 14:00:00,48.647,48.647,48.5649,48.6265,84007.78532223766,32.882,32.882,32.8265,32.8681,84007.7853
2016-09-02 14:30:00,48.6265,48.647,48.5444,48.6265,123656.85928801936,32.8681,32.882,32.8126,32.8681,123656.8593
2016-09-02 15:00:00,48.606,48.7906,48.606,48.7906,108231.49306868286,32.8543,32.979,32.8543,32.979,108231.4931
2016-09-02 15:30:00,48.7701,48.8111,48.688,48.7291,257273.0200808548,32.9652,32.9929,32.9097,32.9375,257273.0201
2016-09-06 09:30:00,48.7086,48.7906,48.4418,48.5444,77810.15010959007,32.9236,32.979,32.7433,32.8126,77810.1501
2016-09-06 10:00:00,48.5239,48.647,48.1546,48.2777,108380.14663425832,32.7988,32.882,32.5491,32.6323,108380.1466
2016-09-06 10:30:00,48.2572,48.4213,48.1135,48.1341,132837.8009757075,32.6185,32.7294,32.5214,32.5353,132837.801
2016-09-06 11:00:00,48.1341,48.4623,48.1341,48.4008,253388.5318263092,32.5353,32.7571,32.5353,32.7156,253388.5318
2016-09-06 11:30:00,48.4213,48.4418,48.2777,48.4418,99427.30287669906,32.7294,32.7433,32.6323,32.7433,99427.3029
2016-09-06 12:00:00,48.4418,48.5444,48.4213,48.4623,38378.93891040584,32.7433,32.8126,32.7294,32.7571,38378.9389
2016-09-06 12:30:00,48.4623,48.5649,48.4623,48.5239,40724.25352532092,32.7571,32.8265,32.7571,32.7988,40724.2535
2016-09-06 13:00:00,48.5239,48.5444,48.4623,48.5444,34069.44767493637,32.7988,32.8126,32.7571,32.8126,34069.4477
2016-09-06 13:30:00,48.5444,48.5854,48.4829,48.5854,49765.31464474625,32.8126,32.8403,32.771,32.8403,49765.3146
2016-09-06 14:00:00,48.5854,48.5854,48.4418,48.4623,56070.662768843584,32.8403,32.8403,32.7433,32.7571,56070.6628
2016-09-06 14:30:00,48.4623,48.5034,48.4008,48.4623,72582.4184887299,32.7571,32.7849,32.7156,32.7571,72582.4185
2016-09-06 15:00:00,48.4418,48.5034,48.4008,48.4623,69443.63500575961,32.7433,32.7849,32.7156,32.7571,69443.635
2016-09-06 15:30:00,48.4623,48.5034,48.4418,48.4829,179901.03244815758,32.7571,32.7849,32.7433,32.771,179901.0324
2016-09-07 09:30:00,48.5034,48.6675,48.4829,48.5034,103139.25551742916,32.7849,32.8958,32.771,32.7849,103139.2555
2016-09-07 10:00:00,48.5034,48.606,48.4623,48.5444,206894.5704017022,32.7849,32.8543,32.7571,32.8126,206894.5704
2016-09-07 10:30:00,48.5239,48.7496,48.4829,48.688,248249.0175673152,32.7988,32.9513,32.771,32.9097,248249.0176
2016-09-07 11:00:00,48.6675,48.7496,48.4623,48.5444,113016.67571399378,32.8958,32.9513,32.7571,32.8126,113016.6757
2016-09-07 11:30:00,48.5444,48.606,48.5034,48.5649,46111.84865276715,32.8126,32.8543,32.7849,32.8265,46111.8487
2016-09-07 12:00:00,48.5854,48.606,48.3803,48.4623,48346.52602379492,32.8403,32.8543,32.7017,32.7571,48346.526
2016-09-07 12:30:00,48.4623,48.5854,48.4008,48.5854,33289.138302850115,32.7571,32.8403,32.7156,32.8403,33289.1383
2016-09-07 13:00:00,48.5854,48.647,48.5239,48.647,32497.13160101366,32.8403,32.882,32.7988,32.882,32497.1316
2016-09-07 13:30:00,48.647,48.7291,48.6265,48.7291,29177.03950691526,32.882,32.9375,32.8681,32.9375,29177.0395
2016-09-07 14:00:00,48.7291,48.7496,48.6265,48.647,65274.51172729253,32.9375,32.9513,32.8681,32.882,65274.5117
2016-09-07 14:30:00,48.647,48.688,48.606,48.688,30883.87487296526,32.882,32.9097,32.8543,32.9097,30883.8749
2016-09-07 15:00:00,48.688,48.7496,48.688,48.688,66514.9160695533,32.9097,32.9513,32.9097,32.9097,66514.9161
2016-09-07 15:30:00,48.688,48.7086,48.5239,48.5239,243031.5211099864,32.9097,32.9236,32.7988,32.7988,243031.5211
2016-09-08 09:30:00,48.4418,48.5034,47.9289,48.1546,217889.0855894109,32.7433,32.7849,32.3966,32.5491,217889.0856
2016-09-08 10:00:00,48.1546,48.1956,48.0315,48.1751,66802.96281465198,32.5491,32.5769,32.4659,32.563,66802.9628
2016-09-08 10:30:00,48.1751,48.3187,48.1546,48.1956,42355.05624799462,32.563,32.6601,32.5491,32.5769,42355.0562
2016-09-08 11:00:00,48.1956,48.4829,48.1751,48.4829,218736.6546075608,32.5769,32.771,32.563,32.771,218736.6546
2016-09-08 11:30:00,48.4829,48.647,48.4418,48.4829,157431.92416424237,32.771,32.882,32.7433,32.771,157431.9242
2016-09-08 12:00:00,48.5034,48.5444,48.4418,48.5034,45625.922079394266,32.7849,32.8126,32.7433,32.7849,45625.9221
2016-09-08 12:30:00,48.5034,48.5649,48.4418,48.5649,43646.63640791253,32.7849,32.8265,32.7433,32.8265,43646.6364
2016-09-08 13:00:00,48.5649,48.5649,48.5034,48.5034,45604.96436359183,32.8265,32.8265,32.7849,32.7849,45604.9644
2016-09-08 13:30:00,48.5034,48.5239,48.3187,48.3187,114694.26775566828,32.7849,32.7988,32.6601,32.6601,114694.2678
2016-09-08 14:00:00,48.3187,48.3392,48.1956,48.2161,77991.45872071818,32.6601,32.6739,32.5769,32.5907,77991.4587
2016-09-08 14:30:00,48.2161,48.2366,48.1135,48.1751,292416.18514911155,32.5907,32.6046,32.5214,32.563,292416.1851
2016-09-08 15:00:00,48.1751,48.2161,48.052,48.1751,116478.59793131336,32.563,32.5907,32.4798,32.563,116478.5979
2016-09-08 15:30:00,48.1546,48.1956,48.011,48.0315,426356.94684251497,32.5491,32.5769,32.4521,32.4659,426356.9468
2016-09-09 09:30:00,47.6006,47.7853,47.0056,47.0877,651167.4399228671,32.1747,32.2995,31.7725,31.828,651167.4399
2016-09-09 10:00:00,47.1082,47.2108,46.8209,47.0056,359777.208070596,31.8418,31.9112,31.6477,31.7725,359777.2081
2016-09-09 10:30:00,47.0056,47.0466,46.8825,46.9851,267888.3468291612,31.7725,31.8002,31.6893,31.7586,267888.3468
2016-09-09 11:00:00,47.0056,47.0261,46.9235,46.9851,201792.09768691708,31.7725,31.7864,31.717,31.7586,201792.0977
2016-09-09 11:30:00,46.9851,46.9851,46.7389,46.8209,156058.46269607305,31.7586,31.7586,31.5922,31.6477,156058.4627
2016-09-09 12:00:00,46.8209,46.8825,46.6978,46.7594,155181.16296480806,31.6477,31.6893,31.5644,31.6061,155181.163
2016-09-09 12:30:00,46.7799,46.7799,46.6978,46.7184,189312.99639841216,31.6199,31.6199,31.5644,31.5784,189312.9964
2016-09-09 13:00:00,46.7389,46.7389,46.6363,46.6978,224160.3165017368,31.5922,31.5922,31.5229,31.5644,224160.3165
2016-09-09 13:30:00,46.6773,46.6978,46.5747,46.5952,226083.55246816552,31.5506,31.5644,31.4812,31.4951,226083.5525
2016-09-09 14:00:00,46.5747,46.6978,46.5542,46.6773,293078.54644621664,31.4812,31.5644,31.4674,31.5506,293078.5464
2016-09-09 14:30:00,46.6773,46.7389,46.6568,46.7389,296771.4909261026,31.5506,31.5922,31.5367,31.5922,296771.4909
2016-09-09 15:00:00,46.7389,46.7389,46.6568,46.7184,172411.32968685252,31.5922,31.5922,31.5367,31.5784,172411.3297
2016-09-09 15:30:00,46.7184,46.8825,46.6363,46.6363,820422.440132124,31.5784,31.6893,31.5229,31.5229,820422.4401
2016-09-12 09:30:00,46.267,46.903,46.1644,46.862,385393.87283479417,31.2733,31.7031,31.2039,31.6754,385393.8728
2016-09-12 10:00:00,46.862,47.0056,46.6773,46.944,701107.7271251268,31.6754,31.7725,31.5506,31.7309,701107.7271
2016-09-12 10:30:00,46.944,47.0056,46.8415,46.8825,298560.69498914364,31.7309,31.7725,31.6616,31.6893,298560.695
2016-09-12 11:00:00,46.903,47.0056,46.8825,46.9646,306659.6336749383,31.7031,31.7725,31.6893,31.7448,306659.6337
2016-09-12 11:30:00,46.9646,47.1492,46.944,47.0877,180205.6504104024,31.7448,31.8696,31.7309,31.828,180205.6504
2016-09-12 12:00:00,47.1082,47.1082,46.9646,47.0466,120023.37623436352,31.8418,31.8418,31.7448,31.8002,120023.3762
2016-09-12 12:30:00,47.0466,47.1287,47.0056,47.0466,158821.4694608182,31.8002,31.8557,31.7725,31.8002,158821.4695
2016-09-12 13:00:00,47.0672,47.1492,46.903,46.9851,420501.45852506073,31.8141,31.8696,31.7031,31.7586,420501.4585
2016-09-12 13:30:00,47.0056,47.0877,46.903,47.0877,256202.22701997188,31.7725,31.828,31.7031,31.828,256202.227
2016-09-12 14:00:00,47.0877,47.3954,47.0672,47.2723,127162.6464919022,31.828,32.036,31.8141,31.9528,127162.6465
2016-09-12 14:30:00,47.2928,47.498,47.2313,47.3134,106875.09020639924,31.9666,32.1053,31.9251,31.9805,106875.0902
2016-09-12 15:00:00,47.3134,47.4159,47.2723,47.3749,91048.1156656392,31.9805,32.0498,31.9528,32.0221,91048.1157
2016-09-12 15:30:00,47.3954,47.457,47.2928,47.2928,391644.1460313177,32.036,32.0776,31.9666,31.9666,391644.146
2016-09-13 09:30:00,46.862,47.3134,46.7799,47.1697,220530.2451692581,31.6754,31.9805,31.6199,31.8834,220530.2452
2016-09-13 10:00:00,47.1697,47.3134,47.1287,47.2928,189052.73081147025,31.8834,31.9805,31.8557,31.9666,189052.7308
2016-09-13 10:30:00,47.2928,47.3134,47.1492,47.1903,477737.9551590076,31.9666,31.9805,31.8696,31.8973,477737.9552
2016-09-13 11:00:00,47.1697,47.1903,47.0466,47.0877,188952.816119854,31.8834,31.8973,31.8002,31.828,188952.8161
2016-09-13 11:30:00,47.0672,47.0877,46.903,46.9646,139553.04302980145,31.8141,31.828,31.7031,31.7448,139553.043
2016-09-13 12:00:00,46.9646,47.0672,46.903,46.9235,91902.0207374038,31.7448,31.8141,31.7031,31.717,91902.0207
2016-09-13 12:30:00,46.9235,47.0056,46.7594,46.7799,135347.85298460457,31.717,31.7725,31.6061,31.6199,135347.853
2016-09-13 13:00:00,46.7799,47.0672,46.7184,47.0056,90956.486582596,31.6199,31.8141,31.5784,31.7725,90956.4866
2016-09-13 13:30:00,47.0261,47.1082,46.862,46.9235,76346.03433585672,31.7864,31.8418,31.6754,31.717,76346.0343
2016-09-13 14:00:00,46.903,46.944,46.7799,46.8415,152818.78974400728,31.7031,31.7309,31.6199,31.6616,152818.7897
2016-09-13 14:30:00,46.8415,47.0056,46.8415,46.9235,155634.43449262832,31.6616,31.7725,31.6616,31.717,155634.4345
2016-09-13 15:00:00,46.944,47.1082,46.862,47.1082,210998.8709778036,31.7309,31.8418,31.6754,31.8418,210998.871
2016-09-13 15:30:00,47.0877,47.1903,46.9646,47.0672,484822.637877712,31.828,31.8973,31.7448,31.8141,484822.6379
2016-09-14 09:30:00,47.0261,47.0877,46.6158,47.0261,421987.50679207576,31.7864,31.828,31.509,31.7864,421987.5068
2016-09-14 10:00:00,47.0261,47.3544,46.9851,47.3134,182074.7862267364,31.7864,32.0083,31.7586,31.9805,182074.7862
2016-09-14 10:30:00,47.3134,47.5596,47.2928,47.4365,278870.67729838006,31.9805,32.147,31.9666,32.0638,278870.6773
2016-09-14 11:00:00,47.4159,47.6622,47.3954,47.6211,123203.10037145951,32.0498,32.2163,32.036,32.1885,123203.1004
2016-09-14 11:30:00,47.6211,47.6211,47.4159,47.498,166131.81316595353,32.1885,32.1885,32.0498,32.1053,166131.8132
2016-09-14 12:00:00,47.5185,47.5596,47.498,47.498,126090.39126480054,32.1192,32.147,32.1053,32.1053,126090.3913
2016-09-14 12:30:00,47.5185,47.5391,47.4159,47.457,149585.4528455562,32.1192,32.1331,32.0498,32.0776,149585.4528
2016-09-14 13:00:00,47.4775,47.5185,47.457,47.4775,85905.189685468,32.0915,32.1192,32.0776,32.0915,85905.1897
2016-09-14 13:30:00,47.498,47.5391,47.4159,47.4365,162216.13203207412,32.1053,32.1331,32.0498,32.0638,162216.132
2016-09-14 14:00:00,47.457,47.5185,47.4365,47.4365,223223.06795550205,32.0776,32.1192,32.0638,32.0638,223223.068
2016-09-14 14:30:00,47.4365,47.5185,47.4159,47.4775,95631.03198401962,32.0638,32.1192,32.0498,32.0915,95631.032
2016-09-14 15:00:00,47.457,47.4775,47.4159,47.4159,189196.02310091016,32.0776,32.0915,32.0498,32.0498,189196.0231
2016-09-14 15:30:00,47.4159,47.5185,47.3954,47.4775,591869.2889204475,32.0498,32.1192,32.036,32.0915,591869.2889
2016-09-15 09:30:00,47.2723,47.5596,47.2723,47.4775,166322.38216313388,31.9528,32.147,31.9528,32.0915,166322.3822
2016-09-15 10:00:00,47.4775,47.6416,47.4365,47.6006,93665.39319724643,32.0915,32.2024,32.0638,32.1747,93665.3932
2016-09-15 10:30:00,47.6006,47.7442,47.5391,47.7032,84619.94557916478,32.1747,32.2717,32.1331,32.244,84619.9456
2016-09-15 11:00:00,47.7032,47.7647,47.6006,47.6006,99134.86963294409,32.244,32.2856,32.1747,32.1747,99134.8696
2016-09-15 11:30:00,47.6211,47.6827,47.457,47.457,111831.83368804646,32.1885,32.2302,32.0776,32.0776,111831.8337
2016-09-15 12:00:00,47.4775,47.498,47.4365,47.4365,38573.40701750291,32.0915,32.1053,32.0638,32.0638,38573.407
2016-09-15 12:30:00,47.457,47.498,47.4365,47.4365,77554.27102130446,32.0776,32.1053,32.0638,32.0638,77554.271
2016-09-15 13:00:00,47.4365,47.498,47.3954,47.4365,95632.0067614988,32.0638,32.1053,32.036,32.0638,95632.0068
2016-09-15 13:30:00,47.4365,47.5801,47.4159,47.5185,156385.01315159947,32.0638,32.1608,32.0498,32.1192,156385.0132
2016-09-15 14:00:00,47.498,47.5185,47.4159,47.4159,94478.84500362493,32.1053,32.1192,32.0498,32.0498,94478.845
2016-09-15 14:30:00,47.4365,47.4365,47.2723,47.2928,177276.4440854565,32.0638,32.0638,31.9528,31.9666,177276.4441
2016-09-15 15:00:00,47.2928,47.4159,47.2928,47.3954,140142.78340470733,31.9666,32.0498,31.9666,32.036,140142.7834
2016-09-15 15:30:00,47.3954,47.4775,47.3749,47.3954,333535.7109422413,32.036,32.0915,32.0221,32.036,333535.7109
2016-09-16 09:30:00,47.2313,47.5596,47.0877,47.498,155341.51386013374,31.9251,32.147,31.828,32.1053,155341.5139
2016-09-16 10:00:00,47.4775,47.498,47.1492,47.1697,202337.9730752597,32.0915,32.1053,31.8696,31.8834,202337.9731
2016-09-16 10:30:00,47.1697,47.2928,47.1287,47.2313,155173.3647449746,31.8834,31.9666,31.8557,31.9251,155173.3647
2016-09-16 11:00:00,47.2313,47.2518,47.1287,47.1492,125633.70801580316,31.9251,31.9389,31.8557,31.8696,125633.708
2016-09-16 11:30:00,47.1697,47.2518,47.1287,47.2313,160004.36193180716,31.8834,31.9389,31.8557,31.9251,160004.3619
2016-09-16 12:00:00,47.2108,47.2723,47.1697,47.2518,72303.14474094388,31.9112,31.9528,31.8834,31.9389,72303.1447
2016-09-16 12:30:00,47.2723,47.2723,47.1697,47.2108,113677.08745614048,31.9528,31.9528,31.8834,31.9112,113677.0875
2016-09-16 13:00:00,47.2108,47.2518,47.1903,47.2518,77939.79551432146,31.9112,31.9389,31.8973,31.9389,77939.7955
2016-09-16 13:30:00,47.2518,47.2723,47.1697,47.2108,204655.5065320181,31.9389,31.9528,31.8834,31.9112,204655.5065
2016-09-16 14:00:00,47.2108,47.3134,47.1903,47.2928,91436.56449109376,31.9112,31.9805,31.8973,31.9666,91436.5645
2016-09-16 14:30:00,47.2928,47.3544,47.2723,47.3134,63919.08364248812,31.9666,32.0083,31.9528,31.9805,63919.0836
2016-09-16 15:00:00,47.2928,47.3544,47.2928,47.3339,87562.79878881924,31.9666,32.0083,31.9666,31.9944,87562.7988
2016-09-16 15:30:00,47.3339,47.3954,47.2723,47.2928,483845.4234548307,31.9944,32.036,31.9528,31.9666,483845.4235
2016-09-19 09:30:00,47.4365,47.6416,47.2928,47.6416,188319.21075838475,32.0638,32.2024,31.9666,32.2024,188319.2108
2016-09-19 10:00:00,47.6211,47.7032,47.457,47.5801,69186.7811399948,32.1885,32.244,32.0776,32.1608,69186.7811
2016-09-19 10:30:00,47.5596,47.5801,47.457,47.4775,97527.46156977076,32.147,32.1608,32.0776,32.0915,97527.4616
2016-09-19 11:00:00,47.4775,47.5391,47.457,47.5391,96587.77607983803,32.0915,32.1331,32.0776,32.1331,96587.7761
2016-09-19 11:30:00,47.5185,47.5391,47.4775,47.4775,73956.8547343784,32.1192,32.1331,32.0915,32.0915,73956.8547
2016-09-19 12:00:00,47.4775,47.5185,47.457,47.4775,163295.21070153007,32.0915,32.1192,32.0776,32.0915,163295.2107
2016-09-19 12:30:00,47.457,47.4775,47.3339,47.3544,139177.26631157624,32.0776,32.0915,31.9944,32.0083,139177.2663
2016-09-19 13:00:00,47.3544,47.3544,47.2928,47.2928,146719.11966801764,32.0083,32.0083,31.9666,31.9666,146719.1197
2016-09-19 13:30:00,47.2928,47.2928,47.1082,47.2518,81226.74517412763,31.9666,31.9666,31.8418,31.9389,81226.7452
2016-09-19 14:00:00,47.2313,47.3339,47.2313,47.3134,66531.97467543902,31.9251,31.9944,31.9251,31.9805,66531.9747
2016-09-19 14:30:00,47.2928,47.3339,47.2928,47.2928,71822.09205496692,31.9666,31.9944,31.9666,31.9666,71822.0921
2016-09-19 15:00:00,47.3134,47.3134,47.2313,47.2518,169429.9727667703,31.9805,31.9805,31.9251,31.9389,169429.9728
2016-09-19 15:30:00,47.2313,47.2518,47.2108,47.2313,204730.5643979152,31.9251,31.9389,31.9112,31.9251,204730.5644
2016-09-20 09:30:00,47.457,48.1546,47.4159,47.9084,239497.46535920724,32.0776,32.5491,32.0498,32.3827,239497.4654
2016-09-20 10:00:00,47.9084,48.0725,47.7853,47.9289,175659.77563623094,32.3827,32.4936,32.2995,32.3966,175659.7756
2016-09-20 10:30:00,47.9084,48.0315,47.8673,47.9699,85711.6963558501,32.3827,32.4659,32.3549,32.4243,85711.6964
2016-09-20 11:00:00,47.9904,47.9904,47.7032,47.7442,93059.568993934,32.4382,32.4382,32.244,32.2717,93059.569
2016-09-20 11:30:00,47.7647,47.7853,47.6622,47.7237,81043.97439678076,32.2856,32.2995,32.2163,32.2579,81043.9744
2016-09-20 12:00:00,47.7237,47.7647,47.6622,47.7237,148408.40903944234,32.2579,32.2856,32.2163,32.2579,148408.409
2016-09-20 12:30:00,47.7237,47.7647,47.6211,47.6622,165873.98452270954,32.2579,32.2856,32.1885,32.2163,165873.9845
2016-09-20 13:00:00,47.6622,47.7032,47.6006,47.6622,91694.88052307734,32.2163,32.244,32.1747,32.2163,91694.8805
2016-09-20 13:30:00,47.6827,47.8879,47.6622,47.8468,115334.69655949174,32.2302,32.3689,32.2163,32.3411,115334.6966
2016-09-20 14:00:00,47.8263,47.9084,47.7237,47.7647,69936.38502148677,32.3272,32.3827,32.2579,32.2856,69936.385
2016-09-20 14:30:00,47.7647,47.8263,47.7442,47.7647,107916.63994290664,32.2856,32.3272,32.2717,32.2856,107916.6399
2016-09-20 15:00:00,47.7647,47.9084,47.7237,47.9084,132347.4879036783,32.2856,32.3827,32.2579,32.3827,132347.4879
2016-09-20 15:30:00,47.9084,47.9494,47.8058,47.8468,468331.3524848885,32.3827,32.4104,32.3134,32.3411,468331.3525
2016-09-21 09:30:00,47.8058,47.8263,47.4775,47.6827,331452.61146922654,32.3134,32.3272,32.0915,32.2302,331452.6115
2016-09-21 10:00:00,47.6827,47.7032,47.3339,47.3339,251000.32700231008,32.2302,32.244,31.9944,31.9944,251000.327
2016-09-21 10:30:00,47.3544,47.4365,47.1903,47.1903,154650.39662739274,32.0083,32.0638,31.8973,31.8973,154650.3966
2016-09-21 11:00:00,47.1903,47.2518,47.0672,47.2313,214036.2776029388,31.8973,31.9389,31.8141,31.9251,214036.2776
2016-09-21 11:30:00,47.2313,47.4159,47.1697,47.2313,211889.33020503755,31.9251,32.0498,31.8834,31.9251,211889.3302
2016-09-21 12:00:00,47.2518,47.3339,47.2108,47.2723,141006.43625126377,31.9389,31.9944,31.9112,31.9528,141006.4363
2016-09-21 12:30:00,47.2928,47.2928,47.2108,47.2313,107061.27270492328,31.9666,31.9666,31.9112,31.9251,107061.2727
2016-09-21 13:00:00,47.2313,47.3134,47.1903,47.2518,66714.2580640463,31.9251,31.9805,31.8973,31.9389,66714.2581
2016-09-21 13:30:00,47.2518,47.3134,46.9851,47.0466,621382.6266576811,31.9389,31.9805,31.7586,31.8002,621382.6267
2016-09-21 14:00:00,47.0672,47.5801,47.0261,47.1082,368732.4887718532,31.8141,32.1608,31.7864,31.8418,368732.4888
2016-09-21 14:30:00,47.1082,47.3749,47.1082,47.3339,487888.80043848313,31.8418,32.0221,31.8418,31.9944,487888.8004
2016-09-21 15:00:00,47.3544,47.6006,47.3134,47.498,218077.70503163288,32.0083,32.1747,31.9805,32.1053,218077.705
2016-09-21 15:30:00,47.498,47.8879,47.4775,47.8673,1009667.2021069932,32.1053,32.3689,32.0915,32.3549,1009667.2021
2016-09-22 09:30:00,48.0725,48.3392,48.011,48.3187,190983.2776089928,32.4936,32.6739,32.4521,32.6601,190983.2776
2016-09-22 10:00:00,48.3187,48.3803,48.052,48.1751,221016.171742631,32.6601,32.7017,32.4798,32.563,221016.1717
2016-09-22 10:30:00,48.1751,48.3187,48.1751,48.2161,74243.43931325829,32.563,32.6601,32.563,32.5907,74243.4393
2016-09-22 11:00:00,48.2161,48.2572,48.1135,48.1751,125700.9676618668,32.5907,32.6185,32.5214,32.563,125700.9677
2016-09-22 11:30:00,48.1751,48.2366,48.1546,48.2161,151567.1754607359,32.563,32.6046,32.5491,32.5907,151567.1755
2016-09-22 12:00:00,48.2161,48.2572,48.1956,48.2161,86958.43675172557,32.5907,32.6185,32.5769,32.5907,86958.4368
2016-09-22 12:30:00,48.2161,48.5034,48.2161,48.4829,73960.75384429513,32.5907,32.7849,32.5907,32.771,73960.7538
2016-09-22 13:00:00,48.4623,48.5649,48.4213,48.4418,107235.75787369708,32.7571,32.8265,32.7294,32.7433,107235.7579
2016-09-22 13:30:00,48.4418,48.5239,48.3598,48.3803,67089.06000479229,32.7433,32.7988,32.6878,32.7017,67089.06
2016-09-22 14:00:00,48.3598,48.4829,48.3392,48.3598,112909.93758002322,32.6878,32.771,32.6739,32.6878,112909.9376
2016-09-22 14:30:00,48.3598,48.4829,48.3187,48.4623,92785.65652228348,32.6878,32.771,32.6601,32.7571,92785.6565
2016-09-22 15:00:00,48.4623,48.5034,48.4008,48.4418,112159.84630979164,32.7571,32.7849,32.7156,32.7433,112159.8463
2016-09-22 15:30:00,48.4418,48.5239,48.2982,48.3187,445224.2523408478,32.7433,32.7988,32.6462,32.6601,445224.2523
2016-09-23 09:30:00,48.093,48.3803,48.052,48.2982,145157.52614636594,32.5075,32.7017,32.4798,32.6462,145157.5261
2016-09-23 10:00:00,48.2777,48.4213,48.2777,48.4008,88516.13116346052,32.6323,32.7294,32.6323,32.7156,88516.1312
2016-09-23 10:30:00,48.4008,48.6265,48.4008,48.5034,100870.94832336956,32.7156,32.8681,32.7156,32.7849,100870.9483
2016-09-23 11:00:00,48.5034,48.5649,48.4623,48.5444,62588.99977214247,32.7849,32.8265,32.7571,32.8126,62588.9998
2016-09-23 11:30:00,48.5444,48.5444,48.4213,48.4623,107578.87954636962,32.8126,32.8126,32.7294,32.7571,107578.8795
2016-09-23 12:00:00,48.4623,48.4829,48.4418,48.4418,45872.54078162764,32.7571,32.771,32.7433,32.7433,45872.5408
2016-09-23 12:30:00,48.4418,48.4623,48.4213,48.4418,72715.47561463843,32.7433,32.7571,32.7294,32.7433,72715.4756
2016-09-23 13:00:00,48.4418,48.4829,48.4008,48.4623,79014.48768512107,32.7433,32.771,32.7156,32.7571,79014.4877
2016-09-23 13:30:00,48.4623,48.4623,48.4213,48.4213,43301.07779154203,32.7571,32.7571,32.7294,32.7294,43301.0778
2016-09-23 14:00:00,48.4213,48.4829,48.4213,48.4829,32644.323000370343,32.7294,32.771,32.7294,32.771,32644.323
2016-09-23 14:30:00,48.4829,48.5854,48.4418,48.5239,77777.00767529785,32.771,32.8403,32.7433,32.7988,77777.0077
2016-09-23 15:00:00,48.5444,48.5444,48.4623,48.4829,119753.85026136934,32.8126,32.8126,32.7571,32.771,119753.8503
2016-09-23 15:30:00,48.4829,48.5034,48.4213,48.4213,382154.687271468,32.771,32.7849,32.7294,32.7294,382154.6873
2016-09-26 09:30:00,47.9904,48.1546,47.1082,47.4775,569423.0879072931,32.4382,32.5491,31.8418,32.0915,569423.0879
2016-09-26 10:00:00,47.4775,47.6622,47.3954,47.4775,186016.29896381416,32.0915,32.2163,32.036,32.0915,186016.299
2016-09-26 10:30:00,47.4775,47.5391,47.3544,47.4159,164875.81238402583,32.0915,32.1331,32.0083,32.0498,164875.8124
2016-09-26 11:00:00,47.4159,47.4159,47.2518,47.2723,231424.84566535056,32.0498,32.0498,31.9389,31.9528,231424.8457
2016-09-26 11:30:00,47.2928,47.2928,47.1492,47.2108,173608.84382002923,31.9666,31.9666,31.8696,31.9112,173608.8438
2016-09-26 12:00:00,47.1903,47.457,47.1903,47.3339,181743.36188381407,31.8973,32.0776,31.8973,31.9944,181743.3619
2016-09-26 12:30:00,47.3134,47.4159,47.2928,47.3339,78956.48842510967,31.9805,32.0498,31.9666,31.9944,78956.4884
2016-09-26 13:00:00,47.3339,47.3339,47.1903,47.1903,69769.21068380684,31.9944,31.9944,31.8973,31.8973,69769.2107
2016-09-26 13:30:00,47.1903,47.2108,47.1287,47.1492,96914.81392410403,31.8973,31.9112,31.8557,31.8696,96914.8139
2016-09-26 14:00:00,47.1492,47.1697,47.0672,47.0877,94143.03416204629,31.8696,31.8834,31.8141,31.828,94143.0342
2016-09-26 14:30:00,47.0877,47.0877,47.0261,47.0466,86396.4775349764,31.828,31.828,31.7864,31.8002,86396.4775
2016-09-26 15:00:00,47.0466,47.2108,47.0261,47.1492,149594.22584286885,31.8002,31.9112,31.7864,31.8696,149594.2258
2016-09-26 15:30:00,47.1492,47.2108,47.0877,47.1082,356484.40974591475,31.8696,31.9112,31.828,31.8418,356484.4097
2016-09-27 09:30:00,47.1697,47.498,47.0877,47.3954,213135.09582343383,31.8834,32.1053,31.828,32.036,213135.0958
2016-09-27 10:00:00,47.3954,47.4365,47.2108,47.2108,104877.28376281304,32.036,32.0638,31.9112,31.9112,104877.2838
2016-09-27 10:30:00,47.2108,47.2723,47.1903,47.1903,102488.1041613347,31.9112,31.9528,31.8973,31.8973,102488.1042
2016-09-27 11:00:00,47.2108,47.2723,47.1697,47.2518,87553.538402767,31.9112,31.9528,31.8834,31.9389,87553.5384
2016-09-27 11:30:00,47.2518,47.2928,47.1903,47.1903,58757.14950147282,31.9389,31.9666,31.8973,31.8973,58757.1495
2016-09-27 12:00:00,47.2108,47.2928,47.1697,47.2723,99765.06327323608,31.9112,31.9666,31.8834,31.9528,99765.0633
2016-09-27 12:30:00,47.2723,47.2723,47.1492,47.1697,60352.860234895925,31.9528,31.9528,31.8696,31.8834,60352.8602
2016-09-27 13:00:00,47.1492,47.3544,47.1492,47.3544,174733.24964226718,31.8696,32.0083,31.8696,32.0083,174733.2496
2016-09-27 13:30:00,47.3544,47.3954,47.2723,47.3339,49164.36432882973,32.0083,32.036,31.9528,31.9944,49164.3643
2016-09-27 14:00:00,47.3339,47.4365,47.3134,47.3954,114864.85381452536,31.9944,32.0638,31.9805,32.036,114864.8538
2016-09-27 14:30:00,47.4159,47.4365,47.3749,47.4159,95011.07350725902,32.0498,32.0638,32.0221,32.0498,95011.0735
2016-09-27 15:00:00,47.4159,47.4365,47.3749,47.3954,93445.093486951,32.0498,32.0638,32.0221,32.036,93445.0935
2016-09-27 15:30:00,47.3954,47.4365,47.3134,47.3339,316200.2682524451,32.036,32.0638,31.9805,31.9944,316200.2683
2016-09-28 09:30:00,47.4775,47.6006,47.2108,47.6006,120098.92148900023,32.0915,32.1747,31.9112,32.1747,120098.9215
2016-09-28 10:00:00,47.6006,47.6211,47.3954,47.4159,91572.05856070024,32.1747,32.1885,32.036,32.0498,91572.0586
2016-09-28 10:30:00,47.4159,47.4365,47.2518,47.2928,155213.8180103607,32.0498,32.0638,31.9389,31.9666,155213.818
2016-09-28 11:00:00,47.2928,47.3134,47.1492,47.2313,309019.08256330155,31.9666,31.9805,31.8696,31.9251,309019.0826
2016-09-28 11:30:00,47.2313,47.2313,47.0672,47.0672,587330.72497737,31.9251,31.9251,31.8141,31.8141,587330.725
2016-09-28 12:00:00,47.0672,47.0877,46.944,46.9646,326256.07272770023,31.8141,31.828,31.7309,31.7448,326256.0727
2016-09-28 12:30:00,46.9646,47.0261,46.944,46.9646,438363.281053616,31.7448,31.7864,31.7309,31.7448,438363.2811
2016-09-28 13:00:00,46.9646,46.9851,46.862,46.903,244883.11093169512,31.7448,31.7586,31.6754,31.7031,244883.1109
2016-09-28 13:30:00,46.903,46.9646,46.6568,46.6773,301655.6134855507,31.7031,31.7448,31.5367,31.5506,301655.6135
2016-09-28 14:00:00,46.6773,46.8209,46.6568,46.7799,388521.44637675385,31.5506,31.6477,31.5367,31.6199,388521.4464
2016-09-28 14:30:00,46.7799,46.7799,46.6773,46.7184,574185.3632818433,31.6199,31.6199,31.5506,31.5784,574185.3633
2016-09-28 15:00:00,46.7184,46.8209,46.6568,46.6978,406964.723671642,31.5784,31.6477,31.5367,31.5644,406964.7237
2016-09-28 15:30:00,46.6978,46.903,46.6773,46.903,1794537.0706296037,31.5644,31.7031,31.5506,31.7031,1794537.0706
2016-09-29 09:30:00,46.7799,47.2928,46.7799,47.2723,297049.7898964095,31.6199,31.9666,31.6199,31.9528,297049.7899
2016-09-29 10:00:00,47.2928,47.3339,47.0877,47.1903,248533.16520249707,31.9666,31.9944,31.828,31.8973,248533.1652
2016-09-29 10:30:00,47.1903,47.3749,47.1287,47.3544,343842.0332296466,31.8973,32.0221,31.8557,32.0083,343842.0332
2016-09-29 11:00:00,47.3749,47.3954,47.1903,47.1903,360170.04339470685,32.0221,32.036,31.8973,31.8973,360170.0434
2016-09-29 11:30:00,47.2108,47.2518,47.1492,47.1697,306185.4044313156,31.9112,31.9389,31.8696,31.8834,306185.4044
2016-09-29 12:00:00,47.1903,47.2313,47.1492,47.1697,99744.59294617324,31.8973,31.9251,31.8696,31.8834,99744.5929
2016-09-29 12:30:00,47.1697,47.1903,46.6158,46.6158,350232.1869944329,31.8834,31.8973,31.509,31.509,350232.187
2016-09-29 13:00:00,46.6363,47.0261,46.4927,47.0261,679176.6960097207,31.5229,31.7864,31.4258,31.7864,679176.696
2016-09-29 13:30:00,47.0261,47.1287,46.6773,46.7594,554433.9346098911,31.7864,31.8557,31.5506,31.6061,554433.9346
2016-09-29 14:00:00,46.7389,47.0877,46.6773,47.0261,521856.87125558447,31.5922,31.828,31.5506,31.7864,521856.8713
2016-09-29 14:30:00,47.0261,47.0466,46.8825,46.8825,215775.28062580188,31.7864,31.8002,31.6893,31.6893,215775.2806
2016-09-29 15:00:00,46.8825,47.0261,46.8415,46.944,116431.32122357296,31.6893,31.7864,31.6616,31.7309,116431.3212
2016-09-29 15:30:00,46.944,46.9851,46.7799,46.7799,371089.988105258,31.7309,31.7586,31.6199,31.6199,371089.9881
2016-09-30 09:30:00,46.8825,47.2518,46.862,46.9235,162866.3086106894,31.6893,31.9389,31.6754,31.717,162866.3086
2016-09-30 10:00:00,46.9235,46.9646,46.7799,46.8209,138659.1720813903,31.717,31.7448,31.6199,31.6477,138659.1721
2016-09-30 10:30:00,46.8415,47.2928,46.7594,47.2518,255966.33087000952,31.6616,31.9666,31.6061,31.9389,255966.3309
2016-09-30 11:00:00,47.2518,47.4365,47.2108,47.3749,203902.00354060932,31.9389,32.0638,31.9112,32.0221,203902.0035
2016-09-30 11:30:00,47.3749,47.3954,47.2108,47.2723,166291.6766725396,32.0221,32.036,31.9112,31.9528,166291.6767
2016-09-30 12:00:00,47.2518,47.2928,47.1697,47.2313,74196.6499942575,31.9389,31.9666,31.8834,31.9251,74196.65
2016-09-30 12:30:00,47.2313,47.3134,47.1697,47.1903,84688.18000270761,31.9251,31.9805,31.8834,31.8973,84688.18
2016-09-30 13:00:00,47.1697,47.1903,47.1082,47.1492,83974.64288794542,31.8834,31.8973,31.8418,31.8696,83974.6429
2016-09-30 13:30:00,47.1697,47.2313,47.1287,47.2108,133190.67042317186,31.8834,31.9251,31.8557,31.9112,133190.6704
2016-09-30 14:00:00,47.1903,47.2108,47.1082,47.1082,104118.4194952688,31.8973,31.9112,31.8418,31.8418,104118.4195
2016-09-30 14:30:00,47.1082,47.1287,47.1082,47.1082,48342.1395251386,31.8418,31.8557,31.8418,31.8418,48342.1395
2016-09-30 15:00:00,47.1082,47.2313,47.1082,47.1492,194022.1464003468,31.8418,31.9251,31.8418,31.8696,194022.1464
2016-09-30 15:30:00,47.1492,47.1697,46.9646,47.0261,686112.7251628496,31.8696,31.8834,31.7448,31.7864,686112.7252
2016-10-03 09:30:00,47.0672,47.3749,47.0056,47.0877,102859.49438090356,31.8141,32.0221,31.7725,31.828,102859.4944
2016-10-03 10:00:00,47.0877,47.1492,46.944,46.9646,114446.67427595572,31.828,31.8696,31.7309,31.7448,114446.6743
2016-10-03 10:30:00,46.9851,47.0877,46.9235,46.9646,89492.37080886263,31.7586,31.828,31.717,31.7448,89492.3708
2016-10-03 11:00:00,46.9646,47.0466,46.903,46.903,80076.02035995171,31.7448,31.8002,31.7031,31.7031,80076.0204
2016-10-03 11:30:00,46.903,46.9646,46.8004,46.9646,104174.95658906145,31.7031,31.7448,31.6338,31.7448,104174.9566
2016-10-03 12:00:00,46.9646,46.9851,46.8209,46.8825,70086.98814202061,31.7448,31.7586,31.6477,31.6893,70086.9881
2016-10-03 12:30:00,46.8825,47.0466,46.8825,47.0056,123200.66342776157,31.6893,31.8002,31.6893,31.7725,123200.6634
2016-10-03 13:00:00,47.0261,47.0877,46.944,47.0877,150223.44470568167,31.7864,31.828,31.7309,31.828,150223.4447
2016-10-03 13:30:00,47.0672,47.1082,46.9646,47.0056,66477.38713660475,31.8141,31.8418,31.7448,31.7725,66477.3871
2016-10-03 14:00:00,46.9851,47.0056,46.862,46.9235,167515.02240891466,31.7586,31.7725,31.6754,31.717,167515.0224
2016-10-03 14:30:00,46.9235,46.9646,46.8209,46.9235,97038.61066396034,31.717,31.7448,31.6477,31.717,97038.6107
2016-10-03 15:00:00,46.9235,46.9646,46.8415,46.903,70239.0534287732,31.717,31.7448,31.6616,31.7031,70239.0534
2016-10-03 15:30:00,46.903,47.0056,46.8825,46.9235,238361.8495959587,31.7031,31.7725,31.6893,31.717,238361.8496
2016-10-04 09:30:00,47.1492,47.2723,46.9851,47.1287,142314.10023958818,31.8696,31.9528,31.7586,31.8557,142314.1002
2016-10-04 10:00:00,47.1082,47.1287,46.8004,46.8825,206104.5132548241,31.8418,31.8557,31.6338,31.6893,206104.5133
2016-10-04 10:30:00,46.8825,47.1903,46.8825,47.0466,78380.88232365191,31.6893,31.8973,31.6893,31.8002,78380.8823
2016-10-04 11:00:00,47.0261,47.0466,46.7799,46.9851,126856.07897469903,31.7864,31.8002,31.6199,31.7586,126856.079
2016-10-04 11:30:00,46.9646,47.1082,46.862,46.903,78724.49138506404,31.7448,31.8418,31.6754,31.7031,78724.4914
2016-10-04 12:00:00,46.8825,47.0056,46.8004,46.9646,103228.44765677444,31.6893,31.7725,31.6338,31.7448,103228.4477
2016-10-04 12:30:00,46.9646,46.9851,46.8004,46.8209,132819.7675923426,31.7448,31.7586,31.6338,31.6477,132819.7676
2016-10-04 13:00:00,46.8415,46.862,46.6568,46.7389,140858.75746316748,31.6616,31.6754,31.5367,31.5922,140858.7575
2016-10-04 13:30:00,46.7389,46.944,46.6978,46.8825,362807.7912533769,31.5922,31.7309,31.5644,31.6893,362807.7913
2016-10-04 14:00:00,46.8825,46.944,46.7389,46.8415,243623.21103985063,31.6893,31.7309,31.5922,31.6616,243623.211
2016-10-04 14:30:00,46.8415,46.903,46.6158,46.6978,708070.0752701936,31.6616,31.7031,31.509,31.5644,708070.0753
2016-10-04 15:00:00,46.6978,46.7594,46.6158,46.6978,351847.88066617923,31.5644,31.6061,31.509,31.5644,351847.8807
2016-10-04 15:30:00,46.6773,46.903,46.6773,46.8415,503417.49307061307,31.5506,31.7031,31.5506,31.6616,503417.4931
2016-10-05 09:30:00,46.8004,47.0056,46.6978,46.9646,109158.99384012578,31.6338,31.7725,31.5644,31.7448,109158.9938
2016-10-05 10:00:00,46.9646,47.0261,46.6363,46.6978,177040.0605467545,31.7448,31.7864,31.5229,31.5644,177040.0605
2016-10-05 10:30:00,46.7184,46.8209,46.6158,46.6773,132581.4344986823,31.5784,31.6477,31.509,31.5506,132581.4345
2016-10-05 11:00:00,46.6773,46.7799,46.6158,46.7594,295606.63183847856,31.5506,31.6199,31.509,31.6061,295606.6318
2016-10-05 11:30:00,46.7594,46.862,46.6773,46.862,184043.83673468672,31.6061,31.6754,31.5506,31.6754,184043.8367
2016-10-05 12:00:00,46.8825,47.0261,46.862,47.0056,81141.93953343868,31.6893,31.7864,31.6754,31.7725,81141.9395
2016-10-05 12:30:00,47.0056,47.0056,46.944,46.9646,48961.6106131596,31.7725,31.7725,31.7309,31.7448,48961.6106
2016-10-05 13:00:00,46.9646,47.0056,46.9235,46.9851,96644.31317363068,31.7448,31.7725,31.717,31.7586,96644.3132
2016-10-05 13:30:00,46.9851,47.0261,46.944,46.9646,103435.5878711009,31.7586,31.7864,31.7309,31.7448,103435.5879
2016-10-05 14:00:00,46.9646,46.9646,46.7184,46.7389,170334.07887871284,31.7448,31.7448,31.5784,31.5922,170334.0789
2016-10-05 14:30:00,46.7389,46.7799,46.6568,46.6978,262681.5729241034,31.5922,31.6199,31.5367,31.5644,262681.5729
2016-10-05 15:00:00,46.6978,46.7389,46.5542,46.5542,151067.60200265443,31.5644,31.5922,31.4674,31.4674,151067.602
2016-10-05 15:30:00,46.5542,46.7184,46.5337,46.6363,367146.52581322193,31.4674,31.5784,31.4535,31.5229,367146.5258
2016-10-06 09:30:00,46.6773,46.8209,46.4516,46.4721,153615.18294450006,31.5506,31.6477,31.398,31.4119,153615.1829
2016-10-06 10:00:00,46.4721,46.5542,46.267,46.267,348553.6201752792,31.4119,31.4674,31.2733,31.2733,348553.6202
2016-10-06 10:30:00,46.267,46.349,46.1849,46.267,121015.21231943255,31.2733,31.3287,31.2178,31.2733,121015.2123
2016-10-06 11:00:00,46.267,46.308,45.9797,46.1233,215538.4096983603,31.2733,31.301,31.0791,31.1761,215538.4097
2016-10-06 11:30:00,46.1233,46.2875,46.0413,46.1644,171279.61303352067,31.1761,31.2871,31.1207,31.2039,171279.613
2016-10-06 12:00:00,46.1849,46.349,46.1233,46.2054,359375.59974917246,31.2178,31.3287,31.1761,31.2316,359375.5997
2016-10-06 12:30:00,46.2054,46.3696,46.1644,46.3285,123748.000982323,31.2316,31.3426,31.2039,31.3148,123748.001
2016-10-06 13:00:00,46.3285,46.3696,46.2465,46.308,131747.02497650136,31.3148,31.3426,31.2594,31.301,131747.025
2016-10-06 13:30:00,46.308,46.349,46.2259,46.2465,204253.89821059452,31.301,31.3287,31.2455,31.2594,204253.8982
2016-10-06 14:00:00,46.2465,46.4927,46.2054,46.3696,119948.805757206,31.2594,31.4258,31.2316,31.3426,119948.8058
2016-10-06 14:30:00,46.3901,46.4311,46.308,46.3901,173179.45434044898,31.3565,31.3842,31.301,31.3565,173179.4543
2016-10-06 15:00:00,46.3901,46.4721,46.3285,46.349,168269.01278906298,31.3565,31.4119,31.3148,31.3287,168269.0128
2016-10-06 15:30:00,46.349,46.3696,46.2259,46.2259,552284.0628795524,31.3287,31.3426,31.2455,31.2455,552284.0629
2016-10-07 09:30:00,46.2465,46.5132,46.1233,46.349,191368.3147132702,31.2594,31.4397,31.1761,31.3287,191368.3147
2016-10-07 10:00:00,46.349,46.4721,46.2054,46.349,80555.61087970992,31.3287,31.4119,31.2316,31.3287,80555.6109
2016-10-07 10:30:00,46.349,46.4106,46.2054,46.3696,112547.80774650662,31.3287,31.3703,31.2316,31.3426,112547.8077
2016-10-07 11:00:00,46.3696,46.4311,46.308,46.3285,85634.68893499463,31.3426,31.3842,31.301,31.3148,85634.6889
2016-10-07 11:30:00,46.3285,46.3285,45.9182,45.9797,126889.70879773084,31.3148,31.3148,31.0375,31.0791,126889.7088
2016-10-07 12:00:00,45.9797,46.0618,45.9182,45.9387,75127.56248687758,31.0791,31.1346,31.0375,31.0513,75127.5625
2016-10-07 12:30:00,45.9387,46.0002,45.8977,45.9387,55930.29481184118,31.0513,31.0929,31.0236,31.0513,55930.2948
2016-10-07 13:00:00,45.9387,45.9797,45.8156,45.9182,97707.79540341967,31.0513,31.0791,30.9681,31.0375,97707.7954
2016-10-07 13:30:00,45.9387,46.0618,45.9182,45.9797,40347.50202961656,31.0513,31.1346,31.0375,31.0791,40347.502
2016-10-07 14:00:00,45.9797,46.0823,45.9387,46.0618,75004.25313576088,31.0791,31.1484,31.0513,31.1346,75004.2531
2016-10-07 14:30:00,46.0413,46.1233,46.0208,46.0823,46887.284137457485,31.1207,31.1761,31.1068,31.1484,46887.2841
2016-10-07 15:00:00,46.0823,46.1028,45.9797,46.0618,114394.52368081942,31.1484,31.1623,31.0791,31.1346,114394.5237
2016-10-07 15:30:00,46.0618,46.1233,46.0208,46.0208,222685.47817573245,31.1346,31.1761,31.1068,31.1068,222685.4782
2016-10-10 09:30:00,46.2875,46.8209,46.2259,46.7389,208687.18618592032,31.2871,31.6477,31.2455,31.5922,208687.1862
2016-10-10 10:00:00,46.7184,46.7389,46.5542,46.7389,225730.1956319616,31.5784,31.5922,31.4674,31.5922,225730.1956
2016-10-10 10:30:00,46.7389,46.8004,46.7184,46.7799,98870.7049360854,31.5922,31.6338,31.5784,31.6199,98870.7049
2016-10-10 11:00:00,46.7799,46.8825,46.7594,46.8004,87128.53542184307,31.6199,31.6893,31.6061,31.6338,87128.5354
2016-10-10 11:30:00,46.8004,46.9646,46.7389,46.944,119971.2256392272,31.6338,31.7448,31.5922,31.7309,119971.2256
2016-10-10 12:00:00,46.944,47.0877,46.862,46.9646,313183.3319543727,31.7309,31.828,31.6754,31.7448,313183.332
2016-10-10 12:30:00,46.9646,47.0056,46.8825,46.944,277012.26403431705,31.7448,31.7725,31.6893,31.7309,277012.264
2016-10-10 13:00:00,46.9646,47.0877,46.944,47.0056,160513.19577594084,31.7448,31.828,31.7309,31.7725,160513.1958
2016-10-10 13:30:00,47.0056,47.0877,47.0056,47.0466,101795.03737363536,31.7725,31.828,31.7725,31.8002,101795.0374
2016-10-10 14:00:00,47.0466,47.0672,46.8415,46.8415,309370.9772332867,31.8002,31.8141,31.6616,31.6616,309370.9772
2016-10-10 14:30:00,46.8415,46.8825,46.7594,46.8825,148003.87638558124,31.6616,31.6893,31.6061,31.6893,148003.8764
2016-10-10 15:00:00,46.8825,46.9646,46.862,46.944,186097.2054945864,31.6893,31.7448,31.6754,31.7309,186097.2055
2016-10-10 15:30:00,46.944,47.0261,46.8415,46.903,515007.5972981028,31.7309,31.7864,31.6616,31.7031,515007.5973
2016-10-11 09:30:00,46.7184,46.8415,46.3285,46.4721,169912.97500770565,31.5784,31.6616,31.3148,31.4119,169912.975
2016-10-11 10:00:00,46.4516,46.5747,46.2054,46.2465,395247.8983718584,31.398,31.4812,31.2316,31.2594,395247.8984
2016-10-11 10:30:00,46.2259,46.349,46.2259,46.267,103552.0737798633,31.2455,31.3287,31.2455,31.2733,103552.0738
2016-10-11 11:00:00,46.267,46.2875,46.1644,46.267,232523.4198843901,31.2733,31.2871,31.2039,31.2733,232523.4199
2016-10-11 11:30:00,46.267,46.349,46.267,46.349,115308.3775675538,31.2733,31.3287,31.2733,31.3287,115308.3776
2016-10-11 12:00:00,46.349,46.4516,46.3285,46.4311,130929.18667146657,31.3287,31.398,31.3148,31.3842,130929.1867
2016-10-11 12:30:00,46.4106,46.5542,46.4106,46.4516,109733.13777536475,31.3703,31.4674,31.3703,31.398,109733.1378
2016-10-11 13:00:00,46.4516,46.4721,46.4311,46.4516,124027.27473010904,31.398,31.4119,31.3842,31.398,124027.2747
2016-10-11 13:30:00,46.4516,46.5337,46.4106,46.4927,329243.76570139715,31.398,31.4535,31.3703,31.4258,329243.7657
2016-10-11 14:00:00,46.4721,46.5132,46.4516,46.4721,172984.0114558727,31.4119,31.4397,31.398,31.4119,172984.0115
2016-10-11 14:30:00,46.4721,46.4927,46.3901,46.3901,400147.6173709733,31.4119,31.4258,31.3565,31.3565,400147.6174
2016-10-11 15:00:00,46.3901,46.5747,46.3696,46.4516,210673.2952997564,31.3565,31.4812,31.3426,31.398,210673.2953
2016-10-11 15:30:00,46.4516,46.5132,46.3901,46.4311,302136.17878278805,31.398,31.4397,31.3565,31.3842,302136.1788
2016-10-12 09:30:00,46.308,46.6978,46.267,46.6978,151033.97217962262,31.301,31.5644,31.2733,31.5644,151033.9722
2016-10-12 10:00:00,46.6978,46.7184,46.4516,46.5132,346318.45541551185,31.5644,31.5784,31.398,31.4397,346318.4554
2016-10-12 10:30:00,46.5132,46.5132,46.1644,46.1849,169947.09221947705,31.4397,31.4397,31.2039,31.2178,169947.0922
2016-10-12 11:00:00,46.2054,46.3285,46.1849,46.308,322553.3804730224,31.2316,31.3148,31.2178,31.301,322553.3805
2016-10-12 11:30:00,46.308,46.349,46.267,46.2875,97250.6247656827,31.301,31.3287,31.2733,31.2871,97250.6248
2016-10-12 12:00:00,46.267,46.4516,46.267,46.4516,161306.17725525648,31.2733,31.398,31.2733,31.398,161306.1773
2016-10-12 12:30:00,46.4516,46.5132,46.4311,46.4927,54922.86228710522,31.398,31.4397,31.3842,31.4258,54922.8623
2016-10-12 13:00:00,46.4927,46.5747,46.4106,46.5542,104001.9335865064,31.4258,31.4812,31.3703,31.4674,104001.9336
2016-10-12 13:30:00,46.5542,46.5952,46.4516,46.5952,54062.13377298634,31.4674,31.4951,31.398,31.4951,54062.1338
2016-10-12 14:00:00,46.5952,46.7799,46.5747,46.6568,441083.39760927705,31.4951,31.6199,31.4812,31.5367,441083.3976
2016-10-12 14:30:00,46.6773,46.8004,46.6363,46.7184,103957.58121120356,31.5506,31.6338,31.5229,31.5784,103957.5812
2016-10-12 15:00:00,46.7184,46.7799,46.6568,46.6773,184089.16388746872,31.5784,31.6199,31.5367,31.5506,184089.1639
2016-10-12 15:30:00,46.6773,46.7594,46.6363,46.6978,713717.4485958422,31.5506,31.6061,31.5229,31.5644,713717.4486
2016-10-13 09:30:00,46.1233,46.1644,45.6309,45.8156,492165.1492396604,31.1761,31.2039,30.8433,30.9681,492165.1492
2016-10-13 10:00:00,45.8361,46.3901,45.672,46.3901,405584.43876111833,30.982,31.3565,30.8711,31.3565,405584.4388
2016-10-13 10:30:00,46.3696,46.5132,46.2875,46.4721,315694.8461294885,31.3426,31.4397,31.2871,31.4119,315694.8461
2016-10-13 11:00:00,46.4721,46.6568,46.4516,46.5747,125572.2970346146,31.4119,31.5367,31.398,31.4812,125572.297
2016-10-13 11:30:00,46.5747,46.5747,46.2054,46.3901,241524.51512716897,31.4812,31.4812,31.2316,31.3565,241524.5151
2016-10-13 12:00:00,46.3696,46.4311,46.308,46.3901,140590.20626765248,31.3426,31.3842,31.301,31.3565,140590.2063
2016-10-13 12:30:00,46.3696,46.5747,46.3696,46.4516,100456.66789471664,31.3426,31.4812,31.3426,31.398,100456.6679
2016-10-13 13:00:00,46.4516,46.5542,46.3696,46.5337,85377.34768049023,31.398,31.4674,31.3426,31.4535,85377.3477
2016-10-13 13:30:00,46.5337,46.7389,46.4311,46.7389,127003.75776279531,31.4535,31.5922,31.3842,31.5922,127003.7578
2016-10-13 14:00:00,46.7184,46.862,46.6158,46.8415,158071.37819058663,31.5784,31.6754,31.509,31.6616,158071.3782
2016-10-13 14:30:00,46.8415,46.9235,46.7184,46.7799,191569.118873982,31.6616,31.717,31.5784,31.6199,191569.1189
2016-10-13 15:00:00,46.7799,46.862,46.6978,46.7184,218969.139036346,31.6199,31.6754,31.5644,31.5784,218969.139
2016-10-13 15:30:00,46.7184,46.8004,46.5952,46.6363,564887.9356853927,31.5784,31.6338,31.4951,31.5229,564887.9357
2016-10-14 09:30:00,46.7799,47.1492,46.7184,47.1082,162573.3879781948,31.6199,31.8696,31.5784,31.8418,162573.388
2016-10-14 10:00:00,47.1082,47.3544,47.0466,47.2108,182316.04365283425,31.8418,32.0083,31.8002,31.9112,182316.0437
2016-10-14 10:30:00,47.2108,47.2313,47.1903,47.2108,170335.54104493163,31.9112,31.9251,31.8973,31.9112,170335.541
2016-10-14 11:00:00,47.1903,47.2108,46.862,46.9235,1516956.998713662,31.8973,31.9112,31.6754,31.717,1516956.9987
2016-10-14 11:30:00,46.9235,47.0466,46.8004,47.0056,383599.30749561766,31.717,31.8002,31.6338,31.7725,383599.3075
2016-10-14 12:00:00,47.0056,47.0672,46.903,47.0261,213224.7753515187,31.7725,31.8141,31.7031,31.7864,213224.7754
2016-10-14 12:30:00,47.0261,47.0877,47.0056,47.0877,94327.75449435152,31.7864,31.828,31.7725,31.828,94327.7545
2016-10-14 13:00:00,47.0672,47.1903,47.0056,47.1492,79797.72138964488,31.8141,31.8973,31.7725,31.8696,79797.7214
2016-10-14 13:30:00,47.1287,47.3544,47.0056,47.0056,119295.70484615317,31.8557,32.0083,31.7725,31.7725,119295.7048
2016-10-14 14:00:00,47.0261,47.1697,46.9851,47.1697,162299.96289528388,31.7864,31.8834,31.7586,31.8834,162299.9629
2016-10-14 14:30:00,47.1697,47.1697,46.9646,47.0056,226707.89744358245,31.8834,31.8834,31.7448,31.7725,226707.8974
2016-10-14 15:00:00,47.0056,47.0877,46.9851,47.0056,147462.8748846345,31.7725,31.828,31.7586,31.7725,147462.8749
2016-10-14 15:30:00,47.0056,47.1082,46.9646,46.9851,803830.265270205,31.7725,31.8418,31.7448,31.7586,803830.2653
2016-10-17 09:30:00,46.8004,47.1492,46.7594,46.9851,127305.45139260255,31.6338,31.8696,31.6061,31.7586,127305.4514
2016-10-17 10:00:00,46.9646,47.2313,46.903,47.1697,204636.49837117404,31.7448,31.9251,31.7031,31.8834,204636.4984
2016-10-17 10:30:00,47.1697,47.1697,46.8004,46.8825,133470.9189484371,31.8834,31.8834,31.6338,31.6893,133470.9189
2016-10-17 11:00:00,46.8825,46.9235,46.7389,46.8004,90555.85303865164,31.6893,31.717,31.5922,31.6338,90555.853
2016-10-17 11:30:00,46.8209,46.903,46.8004,46.8825,78323.3704523801,31.6477,31.7031,31.6338,31.6893,78323.3705
2016-10-17 12:00:00,46.8825,47.0056,46.8415,46.8825,110556.33735653508,31.6893,31.7725,31.6616,31.6893,110556.3374
2016-10-17 12:30:00,46.862,46.9646,46.8415,46.9235,106987.18961650532,31.6754,31.7448,31.6616,31.717,106987.1896
2016-10-17 13:00:00,46.944,46.944,46.7389,46.7799,88198.35370524676,31.7309,31.7309,31.5922,31.6199,88198.3537
2016-10-17 13:30:00,46.7799,46.944,46.7594,46.862,150823.9076328586,31.6199,31.7309,31.6061,31.6754,150823.9076
2016-10-17 14:00:00,46.862,47.0056,46.8004,46.8415,209546.45253382044,31.6754,31.7725,31.6338,31.6616,209546.4525
2016-10-17 14:30:00,46.8209,46.862,46.7184,46.8004,110713.2765306836,31.6477,31.6754,31.5784,31.6338,110713.2765
2016-10-17 15:00:00,46.8004,46.8209,46.6978,46.6978,124363.08557168768,31.6338,31.6477,31.5644,31.5644,124363.0856
2016-10-17 15:30:00,46.7184,46.7389,46.6363,46.6773,488821.6624860616,31.5784,31.5922,31.5229,31.5506,488821.6625
2016-10-18 09:30:00,47.1082,47.1082,46.8415,46.9646,107392.6970478456,31.8418,31.8418,31.6616,31.7448,107392.697
2016-10-18 10:00:00,46.9646,47.1903,46.8825,46.944,241482.59969556407,31.7448,31.8973,31.6893,31.7309,241482.5997
2016-10-18 10:30:00,46.9646,47.2313,46.944,47.0877,150322.3846198188,31.7448,31.9251,31.7309,31.828,150322.3846
2016-10-18 11:00:00,47.0877,47.2723,47.0672,47.2518,119567.18037410572,31.828,31.9528,31.8141,31.9389,119567.1804
2016-10-18 11:30:00,47.2518,47.4365,47.2518,47.3749,135930.2825284166,31.9389,32.0638,31.9389,32.0221,135930.2825
2016-10-18 12:00:00,47.3749,47.3749,47.1082,47.1492,92428.4005761628,32.0221,32.0221,31.8418,31.8696,92428.4006
2016-10-18 12:30:00,47.1492,47.2518,47.1082,47.2518,79972.69394715829,31.8696,31.9389,31.8418,31.9389,79972.6939
2016-10-18 13:00:00,47.2518,47.2928,47.2108,47.2928,51811.85996229164,31.9389,31.9666,31.9112,31.9666,51811.86
2016-10-18 13:30:00,47.2928,47.2928,47.1287,47.1492,72993.77458494528,31.9666,31.9666,31.8557,31.8696,72993.7746
2016-10-18 14:00:00,47.1287,47.1697,47.1082,47.1492,50251.72860685873,31.8557,31.8834,31.8418,31.8696,50251.7286
2016-10-18 14:30:00,47.1492,47.2518,47.1492,47.2518,102340.91276197802,31.8696,31.9389,31.8696,31.9389,102340.9128
2016-10-18 15:00:00,47.2518,47.2723,47.1697,47.2108,61331.04943525639,31.9389,31.9528,31.8834,31.9112,61331.0494
2016-10-18 15:30:00,47.1903,47.3134,47.1697,47.2723,247745.5449993169,31.8973,31.9805,31.8834,31.9528,247745.545
2016-10-19 09:30:00,47.457,47.5391,47.2518,47.457,138938.44582917634,32.0776,32.1331,31.9389,32.0776,138938.4458
2016-10-19 10:00:00,47.457,47.5185,47.2928,47.498,100493.22205018604,32.0776,32.1192,31.9666,32.1053,100493.2221
2016-10-19 10:30:00,47.498,47.5185,47.3749,47.4365,81733.62946330296,32.1053,32.1192,32.0221,32.0638,81733.6295
2016-10-19 11:00:00,47.4365,47.5801,47.4159,47.5596,125127.798504107,32.0638,32.1608,32.0498,32.147,125127.7985
2016-10-19 11:30:00,47.5596,47.6827,47.498,47.6827,133911.03098028834,32.147,32.2302,32.1053,32.2302,133911.031
2016-10-19 12:00:00,47.6827,47.8673,47.6622,47.7853,183522.3307833236,32.2302,32.3549,32.2163,32.2995,183522.3308
2016-10-19 12:30:00,47.7853,47.7853,47.6416,47.6416,143552.5550268906,32.2995,32.2995,32.2024,32.2024,143552.555
2016-10-19 13:00:00,47.6622,47.6827,47.457,47.457,128928.94328418236,32.2163,32.2302,32.0776,32.0776,128928.9433
2016-10-19 13:30:00,47.457,47.5185,47.3954,47.5185,74370.16038555212,32.0776,32.1192,32.036,32.1192,74370.1604
2016-10-19 14:00:00,47.5185,47.6211,47.498,47.6211,69838.90727356845,32.1192,32.1885,32.1053,32.1885,69838.9073
2016-10-19 14:30:00,47.6211,47.6211,47.5596,47.5801,54760.07444808161,32.1885,32.1885,32.147,32.1608,54760.0744
2016-10-19 15:00:00,47.5801,47.5801,47.457,47.457,79840.12420998936,32.1608,32.1608,32.0776,32.0776,79840.1242
2016-10-19 15:30:00,47.457,47.457,47.3339,47.3749,418369.13278934726,32.0776,32.0776,31.9944,32.0221,418369.1328
2016-10-20 09:30:00,47.3954,47.5391,47.2108,47.3544,414107.8930390973,32.036,32.1331,31.9112,32.0083,414107.893
2016-10-20 10:00:00,47.3339,47.3954,47.0672,47.1082,230427.1609154064,31.9944,32.036,31.8141,31.8418,230427.1609
2016-10-20 10:30:00,47.1082,47.1492,46.8209,47.1082,262129.36148214608,31.8418,31.8696,31.6477,31.8418,262129.3615
2016-10-20 11:00:00,47.0877,47.1903,46.9235,47.1492,211628.0898406164,31.828,31.8973,31.717,31.8696,211628.0898
2016-10-20 11:30:00,47.1492,47.2928,47.1287,47.2723,173400.241439484,31.8696,31.9666,31.8557,31.9528,173400.2414
2016-10-20 12:00:00,47.2723,47.4775,47.1903,47.2108,712291.8365325367,31.9528,32.0915,31.8973,31.9112,712291.8365
2016-10-20 12:30:00,47.2108,47.3954,47.1903,47.3134,150095.26146716907,31.9112,32.036,31.8973,31.9805,150095.2615
2016-10-20 13:00:00,47.3134,47.4159,47.2928,47.3339,145867.1641512114,31.9805,32.0498,31.9666,31.9944,145867.1642
2016-10-20 13:30:00,47.3749,47.3954,47.2108,47.2518,98852.18416398091,32.0221,32.036,31.9112,31.9389,98852.1842
2016-10-20 14:00:00,47.2518,47.3544,47.2108,47.2313,139563.27819333284,31.9389,32.0083,31.9112,31.9251,139563.2782
2016-10-20 14:30:00,47.2313,47.3339,47.1903,47.2723,81103.43582301094,31.9251,31.9944,31.8973,31.9528,81103.4358
2016-10-20 15:00:00,47.2723,47.2928,47.2108,47.2108,126544.15018136035,31.9528,31.9666,31.9112,31.9112,126544.1502
2016-10-20 15:30:00,47.2313,47.2928,47.1697,47.1903,559380.9303167465,31.9251,31.9666,31.8834,31.8973,559380.9303
2016-10-21 09:30:00,46.9851,47.0466,46.6773,46.8825,147421.4468417692,31.7586,31.8002,31.5506,31.6893,147421.4468
2016-10-21 10:00:00,46.8825,47.1287,46.862,47.0877,214363.80283594443,31.6893,31.8557,31.6754,31.828,214363.8028
2016-10-21 10:30:00,47.1082,47.4159,47.0877,47.3134,239058.32810483515,31.8418,32.0498,31.828,31.9805,239058.3281
2016-10-21 11:00:00,47.3134,47.3339,46.944,47.0261,506406.1608217892,31.9805,31.9944,31.7309,31.7864,506406.1608
2016-10-21 11:30:00,47.0261,47.2108,47.0056,47.1287,70754.71071526117,31.7864,31.9112,31.7725,31.8557,70754.7107
2016-10-21 12:00:00,47.1287,47.2108,47.0261,47.1903,157690.72758496553,31.8557,31.9112,31.7864,31.8973,157690.7276
2016-10-21 12:30:00,47.1697,47.1697,47.0877,47.1082,81803.81344180416,31.8834,31.8834,31.828,31.8418,81803.8134
2016-10-21 13:00:00,47.1082,47.1287,47.0261,47.0466,163709.0037414434,31.8418,31.8557,31.7864,31.8002,163709.0037
2016-10-21 13:30:00,47.0672,47.0672,46.9646,47.0261,125025.93425753234,31.8141,31.8141,31.7448,31.7864,125025.9343
2016-10-21 14:00:00,47.0261,47.0261,46.903,46.9235,75958.56028788135,31.7864,31.7864,31.7031,31.717,75958.5603
2016-10-21 14:30:00,46.944,47.0261,46.903,46.9235,276709.10823829105,31.7309,31.7864,31.7031,31.717,276709.1082
2016-10-21 15:00:00,46.9235,47.0877,46.9235,47.0877,125990.47657318423,31.717,31.828,31.717,31.828,125990.4766
2016-10-21 15:30:00,47.0672,47.0877,46.9851,47.0261,411038.318757149,31.8141,31.828,31.7586,31.7864,411038.3188
2016-10-24 09:30:00,48.2572,48.7496,47.2928,47.3339,2909246.293893392,32.6185,32.9513,31.9666,31.9944,2909246.2939
2016-10-24 10:00:00,47.3339,47.8263,47.3134,47.6006,1011447.6331727216,31.9944,32.3272,31.9805,32.1747,1011447.6332
2016-10-24 10:30:00,47.6006,47.7237,47.3954,47.4159,480056.9507819847,32.1747,32.2579,32.036,32.0498,480056.9508
2016-10-24 11:00:00,47.4159,47.4775,47.1697,47.4159,416201.7150643831,32.0498,32.0915,31.8834,32.0498,416201.7151
2016-10-24 11:30:00,47.4159,47.457,47.2313,47.3544,301698.5036946348,32.0498,32.0776,31.9251,32.0083,301698.5037
2016-10-24 12:00:00,47.3544,47.3749,47.2313,47.2313,163236.23666403946,32.0083,32.0221,31.9251,31.9251,163236.2367
2016-10-24 12:30:00,47.2313,47.2518,47.0056,47.2108,571386.7771391079,31.9251,31.9389,31.7725,31.9112,571386.7771
2016-10-24 13:00:00,47.1903,47.3544,47.1492,47.3544,313310.0530266665,31.8973,32.0083,31.8696,32.0083,313310.053
2016-10-24 13:30:00,47.3544,47.4159,47.1697,47.3954,841142.3102296448,32.0083,32.0498,31.8834,32.036,841142.3102
2016-10-24 14:00:00,47.4159,47.498,47.2723,47.2723,392018.460583324,32.0498,32.1053,31.9528,31.9528,392018.4606
2016-10-24 14:30:00,47.2723,47.3749,47.2313,47.2928,213502.586933086,31.9528,32.0221,31.9251,31.9666,213502.5869
2016-10-24 15:00:00,47.2928,47.3134,47.1492,47.1492,314376.94697763264,31.9666,31.9805,31.8696,31.8696,314376.947
2016-10-24 15:30:00,47.1492,47.1903,46.9851,47.0672,1491110.2864643768,31.8696,31.8973,31.7586,31.8141,1491110.2865
2016-10-25 09:30:00,46.7594,46.8825,46.4311,46.7799,250967.67195675743,31.6061,31.6893,31.3842,31.6199,250967.672
2016-10-25 10:00:00,46.7799,46.9646,46.7184,46.903,236518.0579940834,31.6199,31.7448,31.5784,31.7031,236518.058
2016-10-25 10:30:00,46.903,47.0056,46.7389,46.7799,155163.61697018275,31.7031,31.7725,31.5922,31.6199,155163.617
2016-10-25 11:00:00,46.7799,46.8825,46.5952,46.6363,107840.11991079076,31.6199,31.6893,31.4951,31.5229,107840.1199
2016-10-25 11:30:00,46.6158,46.8004,46.6158,46.7799,142441.79608936122,31.509,31.6338,31.509,31.6199,142441.7961
2016-10-25 12:00:00,46.7799,46.9235,46.7594,46.903,168651.12556090284,31.6199,31.717,31.6061,31.7031,168651.1256
2016-10-25 12:30:00,46.903,46.903,46.8004,46.8209,263379.51359919866,31.7031,31.7031,31.6338,31.6477,263379.5136
2016-10-25 13:00:00,46.8415,46.903,46.8209,46.862,110068.94861694342,31.6616,31.7031,31.6477,31.6754,110068.9486
2016-10-25 13:30:00,46.862,46.8825,46.8004,46.8209,195477.9765655071,31.6754,31.6893,31.6338,31.6477,195477.9766
2016-10-25 14:00:00,46.8004,46.8209,46.6363,46.6568,188498.0824258149,31.6338,31.6477,31.5229,31.5367,188498.0824
2016-10-25 14:30:00,46.6363,46.7389,46.5542,46.6773,238535.8473759929,31.5229,31.5922,31.4674,31.5506,238535.8474
2016-10-25 15:00:00,46.6773,46.7389,46.5542,46.6773,519688.9661418807,31.5506,31.5922,31.4674,31.5506,519688.9661
2016-10-25 15:30:00,46.6773,46.6978,46.5747,46.6363,726831.6174120351,31.5506,31.5644,31.4812,31.5229,726831.6174
2016-10-26 09:30:00,45.3642,45.7951,45.1385,45.3642,976828.410999526,30.663,30.9543,30.5105,30.663,976828.411
2016-10-26 10:00:00,45.3847,45.9797,45.1795,45.5489,844323.9839216991,30.6769,31.0791,30.5382,30.7879,844323.9839
2016-10-26 10:30:00,45.5694,45.672,45.4052,45.5283,826873.5174893592,30.8017,30.8711,30.6907,30.7739,826873.5175
2016-10-26 11:00:00,45.5283,45.9592,45.5078,45.7745,499368.2674220856,30.7739,31.0652,30.7601,30.9404,499368.2674
2016-10-26 11:30:00,45.7745,45.7951,45.5283,45.754,194487.1152579173,30.9404,30.9543,30.7739,30.9265,194487.1153
2016-10-26 12:00:00,45.754,45.7745,45.6514,45.754,155511.1251415116,30.9265,30.9404,30.8572,30.9265,155511.1251
2016-10-26 12:30:00,45.754,45.7745,45.5489,45.672,232132.53411523765,30.9265,30.9404,30.7879,30.8711,232132.5341
2016-10-26 13:00:00,45.6514,45.7335,45.6309,45.7335,124219.79328224772,30.8572,30.9126,30.8433,30.9126,124219.7933
2016-10-26 13:30:00,45.713,45.7335,45.5078,45.7335,332895.2821384179,30.8988,30.9126,30.7601,30.9126,332895.2821
2016-10-26 14:00:00,45.713,45.9387,45.6104,45.9182,516411.2768681268,30.8988,31.0513,30.8294,31.0375,516411.2769
2016-10-26 14:30:00,45.9182,46.0002,45.7745,45.9797,330903.3243597067,31.0375,31.0929,30.9404,31.0791,330903.3244
2016-10-26 15:00:00,45.9797,45.9797,45.7335,45.9182,646858.4360761372,31.0791,31.0791,30.9126,31.0375,646858.4361
2016-10-26 15:30:00,45.9182,45.9797,45.754,45.8156,1179488.5480316558,31.0375,31.0791,30.9265,30.9681,1179488.548
2016-10-27 09:30:00,44.7282,45.672,44.7282,45.5694,850873.5138043319,30.2331,30.8711,30.2331,30.8017,850873.5138
2016-10-27 10:00:00,45.5694,45.5899,45.2616,45.5078,299856.1742589783,30.8017,30.8156,30.5937,30.7601,299856.1743
2016-10-27 10:30:00,45.4873,45.6104,45.3642,45.5489,288288.4899135097,30.7462,30.8294,30.663,30.7879,288288.4899
2016-10-27 11:00:00,45.5489,45.6925,45.5283,45.6514,261078.06397084685,30.7879,30.8849,30.7739,30.8572,261078.064
2016-10-27 11:30:00,45.6309,45.7335,45.5694,45.713,210871.66251677016,30.8433,30.9126,30.8017,30.8988,210871.6625
2016-10-27 12:00:00,45.713,45.754,45.6514,45.7335,149722.89647012105,30.8988,30.9265,30.8572,30.9126,149722.8965
2016-10-27 12:30:00,45.7335,45.7951,45.6309,45.7951,118762.98895377948,30.9126,30.9543,30.8433,30.9543,118762.989
2016-10-27 13:00:00,45.7745,45.7951,45.6925,45.7951,191451.6581877404,30.9404,30.9543,30.8849,30.9543,191451.6582
2016-10-27 13:30:00,45.7951,45.8156,45.6309,45.672,239801.1085439729,30.9543,30.9681,30.8433,30.8711,239801.1085
2016-10-27 14:00:00,45.672,45.754,45.5899,45.754,149078.08116764127,30.8711,30.9265,30.8156,30.9265,149078.0812
2016-10-27 14:30:00,45.754,45.7745,45.6514,45.754,144832.9252457979,30.9265,30.9404,30.8572,30.9265,144832.9252
2016-10-27 15:00:00,45.7335,45.8771,45.7335,45.8361,301338.81080481614,30.9126,31.0097,30.9126,30.982,301338.8108
2016-10-27 15:30:00,45.8361,45.8566,45.5694,45.6514,959473.472760146,30.982,30.9959,30.8017,30.8572,959473.4728
2016-10-28 09:30:00,45.6925,46.0002,45.6514,45.8156,202535.3655147944,30.8849,31.0929,30.8572,30.9681,202535.3655
2016-10-28 10:00:00,45.8156,45.8566,45.672,45.8361,185421.1973127728,30.9681,30.9959,30.8711,30.982,185421.1973
2016-10-28 10:30:00,45.8361,45.9592,45.754,45.7745,234872.1462204824,30.982,31.0652,30.9265,30.9404,234872.1462
2016-10-28 11:00:00,45.7951,46.0002,45.6925,45.713,319982.89226041595,30.9543,31.0929,30.8849,30.8988,319982.8923
2016-10-28 11:30:00,45.713,45.8566,45.6925,45.8156,87586.19344831964,30.8988,30.9959,30.8849,30.9681,87586.1934
2016-10-28 12:00:00,45.8156,45.9387,45.8156,45.8361,172367.46470028925,30.9681,31.0513,30.9681,30.982,172367.4647
2016-10-28 12:30:00,45.8156,45.8977,45.7951,45.8156,175928.81422048554,30.9681,31.0236,30.9543,30.9681,175928.8142
2016-10-28 13:00:00,45.8156,45.8771,45.5489,45.5694,348403.50444348494,30.9681,31.0097,30.7879,30.8017,348403.5044
2016-10-28 13:30:00,45.5899,45.5899,45.3232,45.3232,196372.3349026578,30.8156,30.8156,30.6353,30.6353,196372.3349
2016-10-28 14:00:00,45.3437,45.5899,45.3232,45.5283,347191.8560368601,30.6492,30.8156,30.6353,30.7739,347191.856
2016-10-28 14:30:00,45.5283,45.7745,45.5078,45.754,132376.7312280538,30.7739,30.9404,30.7601,30.9265,132376.7312
2016-10-28 15:00:00,45.754,45.8361,45.672,45.8156,195611.0336914156,30.9265,30.982,30.8711,30.9681,195611.0337
2016-10-28 15:30:00,45.8156,45.8156,45.6309,45.6514,795172.2917000988,30.9681,30.9681,30.8433,30.8572,795172.2917
2016-10-31 09:30:00,46.3696,46.4311,46.1028,46.1233,1329496.0795256982,31.3426,31.3842,31.1623,31.1761,1329496.0795
2016-10-31 10:00:00,46.1439,46.5542,46.1233,46.5542,636819.6902067678,31.19,31.4674,31.1761,31.4674,636819.6902
2016-10-31 10:30:00,46.5542,46.5747,46.2875,46.308,111784.55698030606,31.4674,31.4812,31.2871,31.301,111784.557
2016-10-31 11:00:00,46.308,46.349,46.1849,46.2465,154843.40256827103,31.301,31.3287,31.2178,31.2594,154843.4026
2016-10-31 11:30:00,46.2465,46.3285,46.1849,46.308,103667.58491114652,31.2594,31.3148,31.2178,31.301,103667.5849
2016-10-31 12:00:00,46.308,46.3901,46.2054,46.2875,425177.9534814428,31.301,31.3565,31.2316,31.2871,425177.9535
2016-10-31 12:30:00,46.2875,46.308,46.2054,46.267,89156.07257854438,31.2871,31.301,31.2316,31.2733,89156.0726
2016-10-31 13:00:00,46.267,46.308,46.2054,46.308,182606.0399528913,31.2733,31.301,31.2316,31.301,182606.04
2016-10-31 13:30:00,46.308,46.3285,46.267,46.308,87093.44343259247,31.301,31.3148,31.2733,31.301,87093.4434
2016-10-31 14:00:00,46.308,46.308,46.2054,46.2465,145569.8570200605,31.301,31.301,31.2316,31.2594,145569.857
2016-10-31 14:30:00,46.2465,46.3901,46.2259,46.308,412719.8099087403,31.2594,31.3565,31.2455,31.301,412719.8099
2016-10-31 15:00:00,46.2875,46.3901,46.2875,46.3901,367235.2305638276,31.2871,31.3565,31.2871,31.3565,367235.2306
2016-10-31 15:30:00,46.3901,46.4311,46.308,46.3901,962106.8341201596,31.3565,31.3842,31.301,31.3565,962106.8341
2016-11-01 09:30:00,46.6773,46.6773,45.9592,46.0413,174328.22959966652,31.5506,31.5506,31.0652,31.1207,174328.2296
2016-11-01 10:00:00,46.0413,46.0823,45.9387,45.9387,151878.61686533497,31.1207,31.1484,31.0513,31.0513,151878.6169
2016-11-01 10:30:00,45.9387,46.0413,45.8156,46.0208,158889.21649562143,31.0513,31.1207,30.9681,31.1068,158889.2165
2016-11-01 11:00:00,46.0208,46.0208,45.7745,45.8771,214450.0706428521,31.1068,31.1068,30.9404,31.0097,214450.0706
2016-11-01 11:30:00,45.8771,45.8977,45.7335,45.754,88526.36632699195,31.0097,31.0236,30.9126,30.9265,88526.3663
2016-11-01 12:00:00,45.754,45.7745,45.5489,45.5694,172860.21471601643,30.9265,30.9404,30.7879,30.8017,172860.2147
2016-11-01 12:30:00,45.5694,45.6925,45.5283,45.5694,75041.29467996984,30.8017,30.8849,30.7739,30.8017,75041.2947
2016-11-01 13:00:00,45.5489,45.672,45.5078,45.6514,143440.45561678451,30.7879,30.8711,30.7601,30.8572,143440.4556
2016-11-01 13:30:00,45.6514,45.672,45.4463,45.6514,205263.7676790285,30.8572,30.8711,30.7185,30.8572,205263.7677
2016-11-01 14:00:00,45.6514,45.7745,45.5694,45.754,248201.2534708352,30.8572,30.9404,30.8017,30.9265,248201.2535
2016-11-01 14:30:00,45.754,45.8361,45.6309,45.754,182595.80478935989,30.9265,30.982,30.8433,30.9265,182595.8048
2016-11-01 15:00:00,45.7335,45.9182,45.672,45.9182,271540.8380436611,30.9126,31.0375,30.8711,31.0375,271540.838
2016-11-01 15:30:00,45.8977,46.0823,45.8156,46.0413,636856.2443622372,31.0236,31.1484,30.9681,31.1207,636856.2444
2016-11-02 09:30:00,46.0413,46.5337,46.0208,46.4311,270077.6970474069,31.1207,31.4535,31.1068,31.3842,270077.697
2016-11-02 10:00:00,46.4106,46.5542,46.1439,46.267,296897.7246096569,31.3703,31.4674,31.19,31.2733,296897.7246
2016-11-02 10:30:00,46.267,46.3901,46.1439,46.3696,152057.9759215047,31.2733,31.3565,31.19,31.3426,152057.9759
2016-11-02 11:00:00,46.3696,46.5542,46.308,46.308,170982.30590236976,31.3426,31.4674,31.301,31.301,170982.3059
2016-11-02 11:30:00,46.3285,46.3696,46.2465,46.2465,131183.6035935334,31.3148,31.3426,31.2594,31.2594,131183.6036
2016-11-02 12:00:00,46.267,46.2875,46.0618,46.0823,124084.78660138084,31.2733,31.2871,31.1346,31.1484,124084.7866
2016-11-02 12:30:00,46.0823,46.2259,46.0413,46.2054,137903.23214628364,31.1484,31.2455,31.1207,31.2316,137903.2321
2016-11-02 13:00:00,46.1849,46.2054,45.9387,46.0002,108087.22600176372,31.2178,31.2316,31.0513,31.0929,108087.226
2016-11-02 13:30:00,46.0208,46.1849,45.9797,46.1849,156862.1667276597,31.1068,31.2178,31.0791,31.2178,156862.1667
2016-11-02 14:00:00,46.1849,46.1849,45.713,45.9387,468643.7686669668,31.2178,31.2178,30.8988,31.0513,468643.7687
2016-11-02 14:30:00,45.9387,46.0002,45.754,45.8361,461300.7699162788,31.0513,31.0929,30.9265,30.982,461300.7699
2016-11-02 15:00:00,45.8361,45.8566,45.6925,45.7335,412216.3373407421,30.982,30.9959,30.8849,30.9126,412216.3373
2016-11-02 15:30:00,45.7335,45.8566,45.6925,45.754,754779.9499064398,30.9126,30.9959,30.8849,30.9265,754779.9499
2016-11-03 09:30:00,45.9797,46.6773,45.7745,46.1233,257456.2782469412,31.0791,31.5506,30.9404,31.1761,257456.2782
2016-11-03 10:00:00,46.1233,46.3285,46.0208,46.2259,291032.0011286712,31.1761,31.3148,31.1068,31.2455,291032.0011
2016-11-03 10:30:00,46.2259,46.4311,46.1644,46.2875,123273.28434996073,31.2455,31.3842,31.2039,31.2871,123273.2843
2016-11-03 11:00:00,46.2875,46.4516,46.2259,46.349,148685.73323227,31.2871,31.398,31.2455,31.3287,148685.7332
2016-11-03 11:30:00,46.349,46.4106,46.1644,46.1849,137505.03554603725,31.3287,31.3703,31.2039,31.2178,137505.0355
2016-11-03 12:00:00,46.1849,46.2054,46.0413,46.1028,450224.8608090583,31.2178,31.2316,31.1207,31.1623,450224.8608
2016-11-03 12:30:00,46.0823,46.1439,46.0002,46.0823,158202.48576153678,31.1484,31.19,31.0929,31.1484,158202.4858
2016-11-03 13:00:00,46.0823,46.1028,45.9797,46.0618,158027.5132040234,31.1484,31.1623,31.0791,31.1346,158027.5132
2016-11-03 13:30:00,46.0618,46.0823,45.9387,45.9797,134163.9857361364,31.1346,31.1484,31.0513,31.0791,134163.9857
2016-11-03 14:00:00,45.9797,46.0208,45.8771,45.8977,137824.2751704698,31.0791,31.1068,31.0097,31.0236,137824.2752
2016-11-03 14:30:00,45.8977,45.8977,45.7745,45.8566,197234.52558299544,31.0236,31.0236,30.9404,30.9959,197234.5256
2016-11-03 15:00:00,45.8566,45.8566,45.7335,45.7951,143553.0424156302,30.9959,30.9959,30.9126,30.9543,143553.0424
2016-11-03 15:30:00,45.7951,45.7951,45.6514,45.7335,720887.9117327147,30.9543,30.9543,30.8572,30.9126,720887.9117
2016-11-04 09:30:00,45.672,46.1849,45.672,46.0823,150371.61088251756,30.8711,31.2178,30.8711,31.1484,150371.6109
2016-11-04 10:00:00,46.1028,46.1439,45.8566,46.0413,1208292.735152783,31.1623,31.19,30.9959,31.1207,1208292.7352
2016-11-04 10:30:00,46.0413,46.308,45.9592,46.2259,125027.8838124907,31.1207,31.301,31.0652,31.2455,125027.8838
2016-11-04 11:00:00,46.2259,46.6773,46.2054,46.4927,210446.65953584624,31.2455,31.5506,31.2316,31.4258,210446.6595
2016-11-04 11:30:00,46.4927,46.5542,46.3696,46.5132,228814.8789648372,31.4258,31.4674,31.3426,31.4397,228814.879
2016-11-04 12:00:00,46.5132,46.7184,46.4721,46.6978,191694.86516879665,31.4397,31.5784,31.4119,31.5644,191694.8652
2016-11-04 12:30:00,46.6978,46.7184,46.5337,46.5747,139787.96440228462,31.5644,31.5784,31.4535,31.4812,139787.9644
2016-11-04 13:00:00,46.5747,46.7184,46.5337,46.7184,299727.5036317261,31.4812,31.5784,31.4535,31.5784,299727.5036
2016-11-04 13:30:00,46.7184,46.7184,46.6158,46.6158,227554.49168425315,31.5784,31.5784,31.509,31.509,227554.4917
2016-11-04 14:00:00,46.6363,46.6773,46.5952,46.6773,291741.1517447771,31.5229,31.5506,31.4951,31.5506,291741.1517
2016-11-04 14:30:00,46.6568,46.6773,46.4516,46.4721,121457.2739062422,31.5367,31.5506,31.398,31.4119,121457.2739
2016-11-04 15:00:00,46.4721,46.4721,46.3696,46.3901,256172.4963068568,31.4119,31.4119,31.3426,31.3565,256172.4963
2016-11-04 15:30:00,46.3901,46.3901,46.2875,46.3696,687741.0909418254,31.3565,31.3565,31.2871,31.3426,687741.0909
2016-11-07 09:30:00,46.8825,47.0466,46.7594,46.862,363460.89216442977,31.6893,31.8002,31.6061,31.6754,363460.8922
2016-11-07 10:00:00,46.8825,47.0056,46.6978,46.7799,343026.1444795701,31.6893,31.7725,31.5644,31.6199,343026.1445
2016-11-07 10:30:00,46.7594,46.903,46.6568,46.862,478582.1124559803,31.6061,31.7031,31.5367,31.6754,478582.1125
2016-11-07 11:00:00,46.862,47.0672,46.8415,46.9646,205213.07925011087,31.6754,31.8141,31.6616,31.7448,205213.0793
2016-11-07 11:30:00,46.9646,47.0261,46.903,46.944,180460.0673324692,31.7448,31.7864,31.7031,31.7309,180460.0673
2016-11-07 12:00:00,46.944,46.9646,46.8825,46.9646,97070.7783207734,31.7309,31.7448,31.6893,31.7448,97070.7783
2016-11-07 12:30:00,46.9646,46.9851,46.862,46.903,131998.03017739108,31.7448,31.7586,31.6754,31.7031,131998.0302
2016-11-07 13:00:00,46.9235,46.9851,46.7594,46.8415,213501.6121556068,31.717,31.7586,31.6061,31.6616,213501.6122
2016-11-07 13:30:00,46.862,47.0261,46.8415,46.9646,91005.22545655514,31.6754,31.7864,31.6616,31.7448,91005.2255
2016-11-07 14:00:00,46.9646,47.0261,46.9235,46.944,78866.32150828521,31.7448,31.7864,31.717,31.7309,78866.3215
2016-11-07 14:30:00,46.944,46.9851,46.862,46.9235,94531.48298750084,31.7309,31.7586,31.6754,31.717,94531.483
2016-11-07 15:00:00,46.9235,46.9646,46.8415,46.8825,95020.33389331124,31.717,31.7448,31.6616,31.6893,95020.3339
2016-11-07 15:30:00,46.8825,47.0672,46.8209,47.0261,662355.4484401937,31.6893,31.8141,31.6477,31.7864,662355.4484
2016-11-08 09:30:00,46.2875,46.5337,46.0208,46.4927,283255.71378848626,31.3811,31.548,31.2003,31.5202,283255.7138
2016-11-08 10:00:00,46.5132,46.8415,46.4927,46.7799,342968.14521955873,31.5341,31.7567,31.5202,31.7149,342968.1452
2016-11-08 10:30:00,46.7799,47.3544,46.7594,47.3544,249066.85587235,31.7149,32.1044,31.701,32.1044,249066.8559
2016-11-08 11:00:00,47.3544,47.7442,47.3339,47.5185,538214.6121337598,32.1044,32.3687,32.0905,32.2157,538214.6121
2016-11-08 11:30:00,47.5185,47.8468,47.498,47.7237,293661.46337876824,32.2157,32.4383,32.2018,32.3548,293661.4634
2016-11-08 12:00:00,47.7237,48.1135,47.7032,48.0315,193771.1411994571,32.3548,32.6191,32.3409,32.5635,193771.1412
2016-11-08 12:30:00,48.011,48.1546,47.7237,47.7853,244007.76075538847,32.5496,32.6469,32.3548,32.3966,244007.7608
2016-11-08 13:00:00,47.7853,47.8058,47.5801,47.6211,181001.5562221556,32.3966,32.4105,32.2574,32.2852,181001.5562
2016-11-08 13:30:00,47.6211,47.6827,47.5185,47.5391,187819.14991156373,32.2852,32.327,32.2157,32.2296,187819.1499
2016-11-08 14:00:00,47.5391,47.6211,47.4159,47.5391,173336.88090333706,32.2296,32.2852,32.1461,32.2296,173336.8809
2016-11-08 14:30:00,47.5596,47.6416,47.4775,47.6006,129473.84389504584,32.2435,32.2991,32.1879,32.2713,129473.8439
2016-11-08 15:00:00,47.6006,47.8673,47.5596,47.8673,149304.7169315514,32.2713,32.4522,32.2435,32.4522,149304.7169
2016-11-08 15:30:00,47.8673,48.011,47.8058,47.8058,663207.4039569999,32.4522,32.5496,32.4105,32.4105,663207.404
2016-11-09 09:30:00,47.3544,47.4775,46.6773,46.7594,531579.7892216985,32.1044,32.1879,31.6454,31.701,531579.7892
2016-11-09 10:00:00,46.7594,47.0056,46.5337,46.9851,412689.5918068856,31.701,31.868,31.548,31.8541,412689.5918
2016-11-09 10:30:00,46.9851,47.5596,46.8415,47.2928,262505.13820037124,31.8541,32.2435,31.7567,32.0627,262505.1382
2016-11-09 11:00:00,47.2928,47.5801,47.2928,47.5801,112672.57926384208,32.0627,32.2574,32.0627,32.2574,112672.5793
2016-11-09 11:30:00,47.6006,47.9699,47.5801,47.7647,132120.85213976816,32.2713,32.5217,32.2574,32.3826,132120.8521
2016-11-09 12:00:00,47.7647,48.2161,47.7237,48.1341,465721.3857843752,32.3826,32.6886,32.3548,32.633,465721.3858
2016-11-09 12:30:00,48.1341,48.1546,47.8468,47.9494,107064.19703736082,32.633,32.6469,32.4383,32.5078,107064.197
2016-11-09 13:00:00,47.9289,48.011,47.7442,47.8673,117758.48076148109,32.4939,32.5496,32.3687,32.4522,117758.4808
2016-11-09 13:30:00,47.8673,48.1751,47.8263,48.052,118758.60245512315,32.4522,32.6608,32.4244,32.5774,118758.6025
2016-11-09 14:00:00,48.052,48.3392,47.9699,48.3187,215286.91710873105,32.5774,32.7721,32.5217,32.7582,215286.9171
2016-11-09 14:30:00,48.3187,48.5854,48.2572,48.4829,313596.6376055464,32.7582,32.939,32.7165,32.8695,313596.6376
2016-11-09 15:00:00,48.4829,48.688,48.4623,48.5854,231010.56523669764,32.8695,33.0086,32.8555,32.939,231010.5652
2016-11-09 15:30:00,48.606,48.647,48.3187,48.4418,833895.3270606563,32.953,32.9808,32.7582,32.8416,833895.3271
2016-11-10 09:30:00,48.4008,48.5444,48.1546,48.3392,2700224.759032112,32.8138,32.9112,32.6469,32.7721,2700224.759
2016-11-10 10:00:00,48.3598,48.4213,47.9494,48.0315,1221848.965555786,32.786,32.8277,32.5078,32.5635,1221848.9656
2016-11-10 10:30:00,48.052,48.1956,47.9289,48.0315,782013.7705086031,32.5774,32.6747,32.4939,32.5635,782013.7705
2016-11-10 11:00:00,48.011,48.2777,47.9084,48.2777,689643.3691924517,32.5496,32.7304,32.48,32.7304,689643.3692
2016-11-10 11:30:00,48.2777,48.3392,48.1546,48.2161,716281.1133660944,32.7304,32.7721,32.6469,32.6886,716281.1134
2016-11-10 12:00:00,48.2161,48.3187,48.1956,48.2366,377707.2650226941,32.6886,32.7582,32.6747,32.7025,377707.265
2016-11-10 12:30:00,48.2161,48.3187,48.1956,48.2982,235285.4518716561,32.6886,32.7582,32.6747,32.7443,235285.4519
2016-11-10 13:00:00,48.2982,48.3803,48.2366,48.3187,187292.2826840652,32.7443,32.7999,32.7025,32.7582,187292.2827
2016-11-10 13:30:00,48.3187,48.3803,48.2572,48.3187,365476.73199138086,32.7582,32.7999,32.7165,32.7582,365476.732
2016-11-10 14:00:00,48.3187,48.3187,48.1956,48.2572,250583.6096299592,32.7582,32.7582,32.6747,32.7165,250583.6096
2016-11-10 14:30:00,48.2572,48.2777,48.1341,48.1751,284475.1604149446,32.7165,32.7304,32.633,32.6608,284475.1604
2016-11-10 15:00:00,48.1751,48.2161,48.1751,48.2161,198818.0515979288,32.6608,32.6886,32.6608,32.6886,198818.0516
2016-11-10 15:30:00,48.2161,48.2161,48.011,48.1546,1099542.660465175,32.6886,32.6886,32.5496,32.6469,1099542.6605
2016-11-11 09:30:00,48.2366,48.4008,48.0725,48.2572,318868.72160170943,32.7025,32.8138,32.5913,32.7165,318868.7216
2016-11-11 10:00:00,48.2572,48.3187,48.1135,48.1546,263590.55292344186,32.7165,32.7582,32.6191,32.6469,263590.5529
2016-11-11 10:30:00,48.1751,48.2982,48.1135,48.1956,249473.82546990897,32.6608,32.7443,32.6191,32.6747,249473.8255
2016-11-11 11:00:00,48.1956,48.3187,48.1341,48.2777,330019.20118608745,32.6747,32.7582,32.633,32.7304,330019.2012
2016-11-11 11:30:00,48.2572,48.5239,48.2572,48.4418,326215.6194623141,32.7165,32.8973,32.7165,32.8416,326215.6195
2016-11-11 12:00:00,48.4418,48.4829,48.2982,48.3598,244724.70959132785,32.8416,32.8695,32.7443,32.786,244724.7096
2016-11-11 12:30:00,48.3598,48.4829,48.3187,48.3598,63530.14742829397,32.786,32.8695,32.7582,32.786,63530.1474
2016-11-11 13:00:00,48.3598,48.4418,48.3187,48.4418,104044.82379559048,32.786,32.8416,32.7582,32.8416,104044.8238
2016-11-11 13:30:00,48.4418,48.4623,48.3392,48.4008,169699.4987397645,32.8416,32.8555,32.7721,32.8138,169699.4987
2016-11-11 14:00:00,48.4008,48.4213,48.3598,48.3598,126591.91427784036,32.8138,32.8277,32.786,32.786,126591.9143
2016-11-11 14:30:00,48.3598,48.4213,48.3392,48.3803,167229.89999625357,32.786,32.8277,32.7721,32.7999,167229.9
2016-11-11 15:00:00,48.3803,48.6265,48.3598,48.6265,148984.98991837926,32.7999,32.9669,32.786,32.9669,148984.9899
2016-11-11 15:30:00,48.6265,48.688,48.5239,48.6675,411640.2438505448,32.9669,33.0086,32.8973,32.9947,411640.2439
2016-11-14 09:30:00,48.8111,49.2215,48.5239,48.9548,276785.1408816674,33.092,33.3702,32.8973,33.1894,276785.1409
2016-11-14 10:00:00,48.9753,49.7344,48.9548,49.6318,492051.5876633356,33.2033,33.718,33.1894,33.6484,492051.5877
2016-11-14 10:30:00,49.6524,49.8986,49.5498,49.8781,456960.57319021504,33.6624,33.8293,33.5928,33.8154,456960.5732
2016-11-14 11:00:00,49.8575,49.9806,49.7344,49.8986,699889.2552761476,33.8014,33.8849,33.718,33.8293,699889.2553
2016-11-14 11:30:00,49.8986,49.9191,49.5908,49.7549,358497.32524042827,33.8293,33.8432,33.6206,33.7319,358497.3252
2016-11-14 12:00:00,49.7755,50.1037,49.7549,50.0012,366517.3069504091,33.7458,33.9683,33.7319,33.8989,366517.307
2016-11-14 12:30:00,50.0012,50.1448,49.9806,50.1243,313108.7614772152,33.8989,33.9962,33.8849,33.9823,313108.7615
2016-11-14 13:00:00,50.1243,50.2679,50.0832,50.1243,274869.70313507214,33.9823,34.0797,33.9544,33.9823,274869.7031
2016-11-14 13:30:00,50.1243,50.1448,50.0627,50.0832,511799.6046141105,33.9823,33.9962,33.9405,33.9544,511799.6046
2016-11-14 14:00:00,50.0832,50.1037,49.8986,49.9601,254553.39091393328,33.9544,33.9683,33.8293,33.871,254553.3909
2016-11-14 14:30:00,49.9601,50.0217,49.837,49.8781,595185.4819046292,33.871,33.9127,33.7875,33.8154,595185.4819
2016-11-14 15:00:00,49.8986,50.0627,49.837,49.9806,559552.0037643432,33.8293,33.9405,33.7875,33.8849,559552.0038
2016-11-14 15:30:00,49.9806,50.0217,49.8575,49.8986,843296.0810699003,33.8849,33.9127,33.8014,33.8293,843296.0811
2016-11-15 09:30:00,49.8986,50.0832,49.7755,49.8575,203206.98719795168,33.8293,33.9544,33.7458,33.8014,203206.9872
2016-11-15 10:00:00,49.8575,50.2063,49.8575,50.1653,457668.7490288417,33.8014,34.0379,33.8014,34.0101,457668.749
2016-11-15 10:30:00,50.1653,50.1653,49.9601,50.0832,106397.936630339,34.0101,34.0101,33.871,33.9544,106397.9366
2016-11-15 11:00:00,50.0832,50.3294,50.0627,50.2268,302152.74999993417,33.9544,34.1214,33.9405,34.0518,302152.75
2016-11-15 11:30:00,50.2474,50.3089,50.1243,50.2063,292289.46407681773,34.0658,34.1075,33.9823,34.0379,292289.4641
2016-11-15 12:00:00,50.2063,50.35,50.1653,50.2679,245517.20368190383,34.0379,34.1353,34.0101,34.0797,245517.2037
2016-11-15 12:30:00,50.2679,50.2679,50.0627,50.1243,246303.8491076048,34.0797,34.0797,33.9405,33.9823,246303.8491
2016-11-15 13:00:00,50.1243,50.1858,50.0422,50.0422,565461.592231892,33.9823,34.024,33.9266,33.9266,565461.5922
2016-11-15 13:30:00,50.0422,50.1653,50.0012,50.0832,212128.63807617704,33.9266,34.0101,33.8989,33.9544,212128.6381
2016-11-15 14:00:00,50.0832,50.2679,50.0627,50.1858,223869.3454242006,33.9544,34.0797,33.9405,34.024,223869.3454
2016-11-15 14:30:00,50.1858,50.2063,50.0832,50.1243,185115.1171843092,34.024,34.0379,33.9544,33.9823,185115.1172
2016-11-15 15:00:00,50.1243,50.2884,50.0832,50.2884,214609.4467606986,33.9823,34.0936,33.9544,34.0936,214609.4468
2016-11-15 15:30:00,50.2884,50.3294,50.1858,50.2474,469555.6729987428,34.0936,34.1214,34.024,34.0658,469555.673
2016-11-16 09:30:00,50.0832,50.5962,50.0832,50.391,187146.55345092723,33.9544,34.3022,33.9544,34.1631,187146.5535
2016-11-16 10:00:00,50.391,50.5346,50.391,50.4731,263183.58332588285,34.1631,34.2605,34.1631,34.2188,263183.5833
2016-11-16 10:30:00,50.4731,50.7193,50.4525,50.6167,196855.33714359315,34.2188,34.3857,34.2048,34.3161,196855.3371
2016-11-16 11:00:00,50.6167,50.8219,50.5346,50.6167,711534.9218199508,34.3161,34.4553,34.2605,34.3161,711534.9218
2016-11-16 11:30:00,50.6167,50.7193,50.5346,50.6167,162278.51779074184,34.3161,34.3857,34.2605,34.3161,162278.5178
2016-11-16 12:00:00,50.6167,50.6372,50.4936,50.5551,160716.92426909017,34.3161,34.33,34.2327,34.2744,160716.9243
2016-11-16 12:30:00,50.5756,50.5756,50.432,50.4731,126352.11901796126,34.2883,34.2883,34.1909,34.2188,126352.119
2016-11-16 13:00:00,50.4525,50.4936,50.391,50.4936,128109.1554241892,34.2048,34.2327,34.1631,34.2327,128109.1554
2016-11-16 13:30:00,50.4936,50.5551,50.4525,50.5551,87335.67563616953,34.2327,34.2744,34.2048,34.2744,87335.6756
2016-11-16 14:00:00,50.5551,50.6167,50.4731,50.4731,164219.29975179586,34.2744,34.3161,34.2188,34.2188,164219.2998
2016-11-16 14:30:00,50.4731,50.4936,50.35,50.4936,113220.8915958827,34.2188,34.2327,34.1353,34.2327,113220.8916
2016-11-16 15:00:00,50.4936,50.5551,50.4525,50.4731,128534.15840511312,34.2327,34.2744,34.2048,34.2188,128534.1584
2016-11-16 15:30:00,50.4731,50.4731,50.35,50.3705,642038.6488303152,34.2188,34.2188,34.1353,34.1492,642038.6488
2016-11-17 09:30:00,50.3705,50.6372,50.3089,50.4115,237936.8466150348,34.1492,34.33,34.1075,34.177,237936.8466
2016-11-17 10:00:00,50.432,50.432,50.0422,50.0422,330529.49719643994,34.1909,34.1909,33.9266,33.9266,330529.4972
2016-11-17 10:30:00,50.0422,50.1653,49.9191,50.0627,261142.8866732125,33.9266,34.0101,33.8432,33.9405,261142.8867
2016-11-17 11:00:00,50.0422,50.2474,50.0422,50.2268,193068.3266369659,33.9266,34.0658,33.9266,34.0518,193068.3266
2016-11-17 11:30:00,50.2063,50.4115,50.1858,50.3705,470393.98163084046,34.0379,34.177,34.024,34.1492,470393.9816
2016-11-17 12:00:00,50.391,50.4731,50.3089,50.432,343790.3700232499,34.1631,34.2188,34.1075,34.1909,343790.37
2016-11-17 12:30:00,50.4115,50.5141,50.4115,50.5141,102880.452096706,34.177,34.2466,34.177,34.2466,102880.4521
2016-11-17 13:00:00,50.5141,50.5346,50.432,50.5141,241320.7866340197,34.2466,34.2605,34.1909,34.2466,241320.7866
2016-11-17 13:30:00,50.4936,50.5141,50.391,50.391,122762.50095086866,34.2327,34.2466,34.1631,34.1631,122762.501
2016-11-17 14:00:00,50.391,50.391,50.2679,50.2884,297986.55105390464,34.1631,34.1631,34.0797,34.0936,297986.5511
2016-11-17 14:30:00,50.2679,50.3089,50.1858,50.3089,386573.353584606,34.0797,34.1075,34.024,34.1075,386573.3536
2016-11-17 15:00:00,50.3089,50.391,50.2884,50.3294,300529.74549709394,34.1075,34.1631,34.0936,34.1214,300529.7455
2016-11-17 15:30:00,50.3294,50.4115,50.3089,50.391,679364.8280632031,34.1214,34.177,34.1075,34.1631,679364.8281
2016-11-18 09:30:00,50.432,50.5346,50.2063,50.3089,111920.53843865216,34.1909,34.2605,34.0379,34.1075,111920.5384
2016-11-18 10:00:00,50.3294,50.5551,50.3089,50.5551,305677.5453646611,34.1214,34.2744,34.1075,34.2744,305677.5454
2016-11-18 10:30:00,50.5551,50.5551,50.2884,50.3089,220613.1012549887,34.2744,34.2744,34.0936,34.1075,220613.1013
2016-11-18 11:00:00,50.3089,50.35,50.0832,50.0832,111675.86929137712,34.1075,34.1353,33.9544,33.9544,111675.8693
2016-11-18 11:30:00,50.0832,50.1653,49.9396,50.0217,195117.79628694887,33.9544,34.0101,33.8571,33.9127,195117.7963
2016-11-18 12:00:00,50.0217,50.1243,50.0012,50.1243,55000.84448543989,33.9127,33.9823,33.8989,33.9823,55000.8445
2016-11-18 12:30:00,50.1243,50.2268,50.1037,50.2268,62495.42113414087,33.9823,34.0518,33.9683,34.0518,62495.4211
2016-11-18 13:00:00,50.2268,50.2884,50.1858,50.2679,68716.45100628884,34.0518,34.0936,34.024,34.0797,68716.451
2016-11-18 13:30:00,50.2679,50.2884,50.2063,50.2268,58573.89133538636,34.0797,34.0936,34.0379,34.0518,58573.8913
2016-11-18 14:00:00,50.2268,50.2679,50.1243,50.1448,70584.12465640409,34.0518,34.0797,33.9823,33.9962,70584.1247
2016-11-18 14:30:00,50.1448,50.1448,50.0832,50.1243,79467.75921294132,33.9962,33.9962,33.9544,33.9823,79467.7592
2016-11-18 15:00:00,50.1243,50.1243,50.0422,50.1243,92421.57713380852,33.9823,33.9823,33.9266,33.9823,92421.5771
2016-11-18 15:30:00,50.1243,50.2679,50.0832,50.1243,1017244.1474526852,33.9823,34.0797,33.9544,33.9823,1017244.1475
2016-11-21 09:30:00,50.3294,50.4936,50.2474,50.4525,167135.83396951237,34.1214,34.2327,34.0658,34.2048,167135.834
2016-11-21 10:00:00,50.4525,50.5141,50.35,50.4115,114788.33378240948,34.2048,34.2466,34.1353,34.177,114788.3338
2016-11-21 10:30:00,50.4115,50.4115,50.2063,50.2679,191713.3859409011,34.177,34.177,34.0379,34.0797,191713.3859
2016-11-21 11:00:00,50.2474,50.2884,50.1448,50.2268,85543.05985195139,34.0658,34.0936,33.9962,34.0518,85543.0599
2016-11-21 11:30:00,50.2474,50.2679,50.2063,50.2474,103360.04261646418,34.0658,34.0797,34.0379,34.0658,103360.0426
2016-11-21 12:00:00,50.2474,50.3089,50.2268,50.2679,64026.30916519828,34.0658,34.1075,34.0518,34.0797,64026.3092
2016-11-21 12:30:00,50.2679,50.4115,50.2268,50.4115,419929.2641447802,34.0797,34.177,34.0518,34.177,419929.2641
2016-11-21 13:00:00,50.4115,50.4731,50.3705,50.4731,144180.31172348466,34.177,34.2188,34.1492,34.2188,144180.3117
2016-11-21 13:30:00,50.4731,50.4936,50.391,50.432,325707.7603956596,34.2188,34.2327,34.1631,34.1909,325707.7604
2016-11-21 14:00:00,50.432,50.5551,50.4115,50.5141,244200.7666962668,34.1909,34.2744,34.177,34.2466,244200.7667
2016-11-21 14:30:00,50.5141,50.5756,50.5141,50.5346,141116.58610641147,34.2466,34.2883,34.2466,34.2605,141116.5861
2016-11-21 15:00:00,50.5346,50.5551,50.4731,50.5346,141901.28197715405,34.2605,34.2744,34.2188,34.2605,141901.282
2016-11-21 15:30:00,50.5346,50.5756,50.4936,50.5551,810033.7491477277,34.2605,34.2883,34.2327,34.2744,810033.7491
2016-11-22 09:30:00,50.6577,50.7808,50.5551,50.7398,85632.73938003626,34.3439,34.4274,34.2744,34.3996,85632.7394
2016-11-22 10:00:00,50.7193,50.7808,50.6988,50.7603,124208.58334123711,34.3857,34.4274,34.3718,34.4135,124208.5833
2016-11-22 10:30:00,50.7808,50.8219,50.6988,50.8013,83746.54495781653,34.4274,34.4553,34.3718,34.4413,83746.545
2016-11-22 11:00:00,50.8013,50.8834,50.7603,50.7603,115745.07787822792,34.4413,34.4969,34.4135,34.4135,115745.0779
2016-11-22 11:30:00,50.7808,50.8013,50.6988,50.7398,138079.17948127625,34.4274,34.4413,34.3718,34.3996,138079.1795
2016-11-22 12:00:00,50.7398,50.8013,50.6988,50.8013,72832.93630088003,34.3996,34.4413,34.3718,34.4413,72832.9363
2016-11-22 12:30:00,50.8013,50.8424,50.8013,50.8424,37112.7029649467,34.4413,34.4692,34.4413,34.4692,37112.703
2016-11-22 13:00:00,50.8424,50.8629,50.8013,50.8424,77515.76731087672,34.4692,34.4831,34.4413,34.4692,77515.7673
2016-11-22 13:30:00,50.8629,50.8629,50.8219,50.8629,47540.87243724991,34.4831,34.4831,34.4553,34.4831,47540.8724
2016-11-22 14:00:00,50.8424,50.8629,50.8219,50.8629,58395.50705669581,34.4692,34.4831,34.4553,34.4831,58395.5071
2016-11-22 14:30:00,50.8629,50.9039,50.8424,50.9039,160522.94355073269,34.4831,34.5108,34.4692,34.5108,160522.9436
2016-11-22 15:00:00,50.9039,50.9244,50.8834,50.9244,143184.5765284989,34.5108,34.5247,34.4969,34.5247,143184.5765
2016-11-22 15:30:00,50.9039,51.027,50.9039,50.986,877038.4909005706,34.5108,34.5943,34.5108,34.5665,877038.4909
2016-11-23 09:30:00,50.9655,51.0681,50.6167,51.0681,288122.7777420486,34.5526,34.6222,34.3161,34.6222,288122.7777
2016-11-23 10:00:00,51.0681,51.0886,50.8834,51.0681,209239.39762787768,34.6222,34.6361,34.4969,34.6222,209239.3976
2016-11-23 10:30:00,51.0681,51.1091,51.027,51.0475,235322.0060271255,34.6222,34.65,34.5943,34.6082,235322.006
2016-11-23 11:00:00,51.0475,51.0681,50.9244,50.945,142660.14624469826,34.6082,34.6222,34.5247,34.5387,142660.1462
2016-11-23 11:30:00,50.945,51.1091,50.9039,51.1091,225835.47159971332,34.5387,34.65,34.5108,34.65,225835.4716
2016-11-23 12:00:00,51.1091,51.1296,51.0681,51.1296,91247.4576601322,34.65,34.6639,34.6222,34.6639,91247.4577
2016-11-23 12:30:00,51.1296,51.1912,51.1091,51.1912,109401.71343244244,34.6639,34.7056,34.65,34.7056,109401.7134
2016-11-23 13:00:00,51.1912,51.2938,51.1501,51.2527,187767.48670516704,34.7056,34.7752,34.6778,34.7473,187767.4867
2016-11-23 13:30:00,51.2732,51.3758,51.2117,51.2117,284437.14409325644,34.7612,34.8308,34.7195,34.7195,284437.1441
2016-11-23 14:00:00,51.2117,51.3143,51.1912,51.2527,93178.97923513396,34.7195,34.7891,34.7056,34.7473,93178.9792
2016-11-23 14:30:00,51.2527,51.3348,51.2527,51.3348,211986.3205642163,34.7473,34.803,34.7473,34.803,211986.3206
2016-11-23 15:00:00,51.3348,51.3963,51.2938,51.3963,150473.9625178318,34.803,34.8447,34.7752,34.8447,150473.9625
2016-11-23 15:30:00,51.3963,51.4169,51.3348,51.3758,356169.0692313989,34.8447,34.8586,34.803,34.8308,356169.0692
2016-11-25 09:30:00,51.4989,51.7862,51.4374,51.7657,82009.49148991184,34.9142,35.109,34.8725,35.0951,82009.4915
2016-11-25 10:00:00,51.7657,51.8067,51.6631,51.7862,64181.78617312802,35.0951,35.1229,35.0256,35.109,64181.7862
2016-11-25 10:30:00,51.7657,51.9503,51.7657,51.9503,166762.00680624554,35.0951,35.2203,35.0951,35.2203,166762.0068
2016-11-25 11:00:00,51.9503,52.0734,51.9298,52.0734,165427.04904850398,35.2203,35.3037,35.2064,35.3037,165427.049
2016-11-25 11:30:00,52.0529,52.135,52.0324,52.1145,158127.91528437927,35.2898,35.3455,35.2759,35.3316,158127.9153
2016-11-25 12:00:00,52.1145,52.217,52.0119,52.0119,161803.31376964,35.3316,35.4011,35.262,35.262,161803.3138
2016-11-25 12:30:00,52.0119,52.1145,51.9093,51.9093,210842.90658113424,35.262,35.3316,35.1925,35.1925,210842.9066
2016-11-28 09:30:00,51.6426,51.8477,51.1912,51.7246,350357.9332892475,35.0117,35.1507,34.7056,35.0672,350357.9333
2016-11-28 10:00:00,51.7246,51.7862,51.4784,51.5605,376217.3176457624,35.0672,35.109,34.9003,34.956,376217.3176
2016-11-28 10:30:00,51.54,51.7246,51.5195,51.7246,320653.5391660941,34.9421,35.0672,34.9282,35.0672,320653.5392
2016-11-28 11:00:00,51.7041,51.7246,51.3553,51.4989,498878.9291275356,35.0534,35.0672,34.8169,34.9142,498878.9291
2016-11-28 11:30:00,51.4989,51.54,51.3758,51.4579,173426.56043142194,34.9142,34.9421,34.8308,34.8864,173426.5604
2016-11-28 12:00:00,51.4784,51.4989,51.1912,51.2938,688312.7979333664,34.9003,34.9142,34.7056,34.7752,688312.7979
2016-11-28 12:30:00,51.2938,51.4374,51.2732,51.2938,267325.4128349328,34.7752,34.8725,34.7612,34.7752,267325.4128
2016-11-28 13:00:00,51.2732,51.3963,51.2527,51.2938,110099.16671879812,34.7612,34.8447,34.7473,34.7752,110099.1667
2016-11-28 13:30:00,51.2732,51.2938,50.8834,51.027,271973.6392444185,34.7612,34.7752,34.4969,34.5943,271973.6392
2016-11-28 14:00:00,51.0065,51.2117,50.986,51.0065,333500.1315642511,34.5804,34.7195,34.5665,34.5804,333500.1316
2016-11-28 14:30:00,51.0065,51.2117,51.0065,51.1091,163634.92065302545,34.5804,34.7195,34.5804,34.65,163634.9207
2016-11-28 15:00:00,51.1091,51.2732,51.027,51.1091,300353.31077336177,34.65,34.7612,34.5943,34.65,300353.3108
2016-11-28 15:30:00,51.0886,51.2527,50.9039,50.9244,925772.9783610804,34.6361,34.7473,34.5108,34.5247,925772.9784
2016-11-29 09:30:00,51.0681,51.3758,50.945,51.1296,163015.44956500444,34.6222,34.8308,34.5387,34.6639,163015.4496
2016-11-29 10:00:00,51.1501,51.2527,51.0886,51.2117,143848.88738056234,34.6778,34.7473,34.6361,34.7195,143848.8874
2016-11-29 10:30:00,51.2117,51.5605,51.1912,51.4784,656381.0372702791,34.7195,34.956,34.7056,34.9003,656381.0373
2016-11-29 11:00:00,51.4784,51.5195,51.3963,51.4784,1218066.341547815,34.9003,34.9282,34.8447,34.9003,1218066.3415
2016-11-29 11:30:00,51.4784,51.5605,51.2732,51.2938,179595.4397084336,34.9003,34.956,34.7612,34.7752,179595.4397
2016-11-29 12:00:00,51.2938,51.3143,51.2117,51.2938,200520.50046532243,34.7752,34.7891,34.7195,34.7752,200520.5005
2016-11-29 12:30:00,51.2938,51.3143,51.2322,51.2732,62934.07099977337,34.7752,34.7891,34.7334,34.7612,62934.071
2016-11-29 13:00:00,51.2527,51.3348,51.2527,51.2938,171774.7999929458,34.7473,34.803,34.7473,34.7752,171774.8
2016-11-29 13:30:00,51.2938,51.2938,51.1912,51.2527,91659.78853382677,34.7752,34.7752,34.7056,34.7473,91659.7885
2016-11-29 14:00:00,51.2732,51.3143,51.2527,51.2938,114057.7380617616,34.7612,34.7891,34.7473,34.7752,114057.7381
2016-11-29 14:30:00,51.2938,51.2938,51.0886,51.2117,301745.78040237515,34.7752,34.7752,34.6361,34.7195,301745.7804
2016-11-29 15:00:00,51.2117,51.2117,50.9655,51.027,474274.0833867297,34.7195,34.7195,34.5526,34.5943,474274.0834
2016-11-29 15:30:00,51.027,51.027,50.8219,50.9039,1123833.1404689443,34.5943,34.5943,34.4553,34.5108,1123833.1405
2016-11-30 09:30:00,50.8834,51.0886,50.7193,50.9244,306036.2634770005,34.4969,34.6361,34.3857,34.5247,306036.2635
2016-11-30 10:00:00,50.9039,50.9039,50.5756,50.6167,259092.44224575043,34.5108,34.5108,34.2883,34.3161,259092.4422
2016-11-30 10:30:00,50.5962,50.8834,50.5551,50.7193,285200.8822481966,34.3022,34.4969,34.2744,34.3857,285200.8822
2016-11-30 11:00:00,50.7398,50.945,50.7193,50.8219,373158.9533048247,34.3996,34.5387,34.3857,34.4553,373158.9533
2016-11-30 11:30:00,50.8219,50.9655,50.7808,50.945,201659.04056100856,34.4553,34.5526,34.4274,34.5387,201659.0406
2016-11-30 12:00:00,50.9244,51.0475,50.9039,51.0475,158806.84779863045,34.5247,34.6082,34.5108,34.6082,158806.8478
2016-11-30 12:30:00,51.0475,51.2117,51.027,51.1912,161236.96805423446,34.6082,34.7195,34.5943,34.7056,161236.9681
2016-11-30 13:00:00,51.1912,51.1912,51.0065,51.027,205392.4383062807,34.7056,34.7056,34.5804,34.5943,205392.4383
2016-11-30 13:30:00,51.027,51.1091,50.9039,51.1091,288240.2384282902,34.5943,34.65,34.5108,34.65,288240.2384
2016-11-30 14:00:00,51.1091,51.4579,51.0681,51.4579,341364.6362663022,34.65,34.8864,34.6222,34.8864,341364.6363
2016-11-30 14:30:00,51.4579,51.4579,51.2938,51.4374,433143.83504132886,34.8864,34.8864,34.7752,34.8725,433143.835
2016-11-30 15:00:00,51.4374,51.5605,51.2938,51.54,489271.5222927047,34.8725,34.956,34.7752,34.9421,489271.5223
2016-11-30 15:30:00,51.4579,51.581,51.3553,51.4169,1024875.6803372116,34.8864,34.9699,34.8169,34.8586,1024875.6803
2016-12-01 09:30:00,51.6836,51.6836,51.3143,51.6015,564841.1463663919,35.0395,35.0395,34.7891,34.9838,564841.1464
2016-12-01 10:00:00,51.581,51.9093,51.3758,51.8682,566035.7361671311,34.9699,35.1925,34.8308,35.1646,566035.7362
2016-12-01 10:30:00,51.8477,51.8682,51.6836,51.7862,916857.6635364698,35.1507,35.1646,35.0395,35.109,916857.6635
2016-12-01 11:00:00,51.7862,52.0324,51.7451,51.9914,188146.6751445693,35.109,35.2759,35.0811,35.2481,188146.6751
2016-12-01 11:30:00,51.9914,52.0529,51.8477,51.8888,159110.00359465645,35.2481,35.2898,35.1507,35.1786,159110.0036
2016-12-01 12:00:00,51.8888,52.0529,51.8477,52.0324,104154.4862619986,35.1786,35.2898,35.1507,35.2759,104154.4863
2016-12-01 12:30:00,52.0324,52.0734,51.8682,51.9914,235865.93186050977,35.2759,35.3037,35.1646,35.2481,235865.9319
2016-12-01 13:00:00,52.0119,52.0119,51.6631,51.7246,243989.239983284,35.262,35.262,35.0256,35.0672,243989.24
2016-12-01 13:30:00,51.7451,51.8067,51.4989,51.5195,339588.10431049054,35.0811,35.1229,34.9142,34.9282,339588.1043
2016-12-01 14:00:00,51.5195,51.7246,51.3758,51.3963,300349.41166344506,34.9282,35.0672,34.8308,34.8447,300349.4117
2016-12-01 14:30:00,51.3963,51.6426,51.3758,51.5605,412295.7817052956,34.8447,35.0117,34.8308,34.956,412295.7817
2016-12-01 15:00:00,51.5605,51.6426,51.2527,51.622,680551.1322553692,34.956,35.0117,34.7473,34.9977,680551.1323
2016-12-01 15:30:00,51.622,51.8477,51.4374,51.7246,3286522.707270287,34.9977,35.1507,34.8725,35.0672,3286522.7073
2016-12-02 09:30:00,51.622,51.9914,51.622,51.9503,303173.8294093787,34.9977,35.2481,34.9977,35.2203,303173.8294
2016-12-02 10:00:00,51.9503,52.0529,51.6631,51.9298,838816.9785530529,35.2203,35.2898,35.0256,35.2064,838816.9786
2016-12-02 10:30:00,51.9298,52.0324,51.7657,51.7862,208888.96512411127,35.2064,35.2759,35.0951,35.109,208888.9651
2016-12-02 11:00:00,51.7657,51.7862,51.5195,51.54,173768.7073266153,35.0951,35.109,34.9282,34.9421,173768.7073
2016-12-02 11:30:00,51.54,51.8888,51.5195,51.8477,248627.71861797787,34.9421,35.1786,34.9282,35.1507,248627.7186
2016-12-02 12:00:00,51.8272,51.8477,51.6631,51.7657,99407.3199383758,35.1368,35.1507,35.0256,35.0951,99407.3199
2016-12-02 12:30:00,51.7657,51.9298,51.6631,51.7862,162516.36349566258,35.0951,35.2064,35.0256,35.109,162516.3635
2016-12-02 13:00:00,51.8067,51.8272,51.6836,51.7246,136606.77809896984,35.1229,35.1368,35.0395,35.0672,136606.7781
2016-12-02 13:30:00,51.7451,51.8067,51.7041,51.7862,81414.87722761,35.0811,35.1229,35.0534,35.109,81414.8772
2016-12-02 14:00:00,51.8067,51.8067,51.7041,51.7451,194195.16940290184,35.1229,35.1229,35.0534,35.0811,194195.1694
2016-12-02 14:30:00,51.7657,51.8067,51.6836,51.7041,128440.57976711151,35.0951,35.1229,35.0395,35.0534,128440.5798
2016-12-02 15:00:00,51.7246,51.8067,51.6631,51.6631,193113.653789748,35.0672,35.1229,35.0256,35.0256,193113.6538
2016-12-02 15:30:00,51.6631,51.8272,51.6015,51.8067,1415565.0318276691,35.0256,35.1368,34.9838,35.1229,1415565.0318
2016-12-05 09:30:00,52.9557,53.4071,52.5043,52.8326,737858.3002565568,35.9019,36.2079,35.5959,35.8184,737858.3003
2016-12-05 10:00:00,52.8326,53.3455,52.7915,53.1814,1327029.4051146249,35.8184,36.1662,35.7906,36.0549,1327029.4051
2016-12-05 10:30:00,53.1609,53.4686,53.0993,53.2224,447268.8481034349,36.041,36.2496,35.9992,36.0827,447268.8481
2016-12-05 11:00:00,53.2224,53.4276,53.2019,53.3455,265926.6071523047,36.0827,36.2218,36.0688,36.1662,265926.6072
2016-12-05 11:30:00,53.3455,53.366,53.2224,53.284,217034.6931289067,36.1662,36.1801,36.0827,36.1245,217034.6931
2016-12-05 12:00:00,53.284,53.366,53.0993,53.1403,425137.01282731706,36.1245,36.1801,35.9992,36.027,425137.0128
2016-12-05 12:30:00,53.1403,53.1609,52.9352,53.0377,162694.26038561354,36.027,36.041,35.888,35.9575,162694.2604
2016-12-05 13:00:00,53.0377,53.3455,53.0172,53.3045,541255.4304800722,35.9575,36.1662,35.9436,36.1384,541255.4305
2016-12-05 13:30:00,53.3045,53.3865,53.2019,53.366,797297.793993458,36.1384,36.194,36.0688,36.1801,797297.794
2016-12-05 14:00:00,53.3865,53.3865,53.0788,53.1814,322065.9917334307,36.194,36.194,35.9853,36.0549,322065.9917
2016-12-05 14:30:00,53.2019,53.2634,52.9352,52.9762,191154.83844532905,36.0688,36.1105,35.888,35.9158,191154.8384
2016-12-05 15:00:00,52.9762,53.3045,52.9762,53.2019,361156.0308149008,35.9158,36.1384,35.9158,36.0688,361156.0308
2016-12-05 15:30:00,53.2019,53.6328,53.2019,53.5712,2419058.480770255,36.0688,36.3609,36.0688,36.3192,2419058.4808
2016-12-06 09:30:00,53.6943,54.0226,53.6533,53.8995,659621.684999824,36.4026,36.6252,36.3748,36.5417,659621.685
2016-12-06 10:00:00,53.92,53.9816,53.6122,53.7764,709047.2896930749,36.5556,36.5974,36.347,36.4583,709047.2897
2016-12-06 10:30:00,53.7764,53.9405,53.5302,53.5507,700026.6989007124,36.4583,36.5695,36.2914,36.3053,700026.6989
2016-12-06 11:00:00,53.5507,53.6328,53.4071,53.4071,287817.67239106423,36.3053,36.3609,36.2079,36.2079,287817.6724
2016-12-06 11:30:00,53.4276,53.5917,53.366,53.5712,138150.33823725663,36.2218,36.3331,36.1801,36.3192,138150.3382
2016-12-06 12:00:00,53.5712,53.7969,53.5507,53.7764,661497.6442585124,36.3192,36.4722,36.3053,36.4583,661497.6443
2016-12-06 12:30:00,53.7764,53.9816,53.7764,53.9405,446543.1262701829,36.4583,36.5974,36.4583,36.5695,446543.1263
2016-12-06 13:00:00,53.9405,54.0431,53.8995,53.961,196968.898719918,36.5695,36.6391,36.5417,36.5834,196968.8987
2016-12-06 13:30:00,53.961,54.0021,53.879,53.961,740124.657895658,36.5834,36.6113,36.5278,36.5834,740124.6579
2016-12-06 14:00:00,53.9816,54.0226,53.92,54.0226,471049.5194855912,36.5974,36.6252,36.5556,36.6252,471049.5195
2016-12-06 14:30:00,54.0226,54.0226,53.8584,53.8995,680402.4786897937,36.6252,36.6252,36.5139,36.5417,680402.4787
2016-12-06 15:00:00,53.8995,53.9405,53.7764,53.7969,533993.825648896,36.5417,36.5695,36.4583,36.4722,533993.8256
2016-12-06 15:30:00,53.7764,54.0226,53.7764,54.0021,1471562.0988968343,36.4583,36.6252,36.4583,36.6113,1471562.0989
2016-12-07 09:30:00,54.0841,54.2278,53.879,54.1457,314607.96924019913,36.6669,36.7643,36.5278,36.7087,314607.9692
2016-12-07 10:00:00,54.1457,54.556,54.0841,54.556,435546.1741387762,36.7087,36.9868,36.6669,36.9868,435546.1741
2016-12-07 10:30:00,54.5355,54.8228,54.3098,54.6586,463476.473249816,36.9729,37.1677,36.8199,37.0564,463476.4732
2016-12-07 11:00:00,54.6586,55.0074,54.5971,54.6586,560287.9607611266,37.0564,37.2929,37.0147,37.0564,560287.9608
2016-12-07 11:30:00,54.6586,54.9664,54.5971,54.9664,474519.2399227443,37.0564,37.2651,37.0147,37.2651,474519.2399
2016-12-07 12:00:00,54.9664,55.151,54.9254,55.0485,677038.0342203925,37.2651,37.3902,37.2373,37.3207,677038.0342
2016-12-07 12:30:00,55.0485,55.2947,54.9869,55.2947,296996.664523794,37.3207,37.4876,37.279,37.4876,296996.6645
2016-12-07 13:00:00,55.2947,55.5614,55.2331,55.3767,419224.9874160702,37.4876,37.6684,37.4459,37.5432,419224.9874
2016-12-07 13:30:00,55.3767,55.5409,55.0895,55.11,986738.4862416432,37.5432,37.6546,37.3485,37.3624,986738.4862
2016-12-07 14:00:00,55.11,55.11,54.8843,54.9869,399647.0691354128,37.3624,37.3624,37.2094,37.279,399647.0691
2016-12-07 14:30:00,54.9869,55.2947,54.9664,55.2947,166434.48157323996,37.279,37.4876,37.2651,37.4876,166434.4816
2016-12-07 15:00:00,55.2947,55.705,55.1716,55.6435,609822.2531433064,37.4876,37.7658,37.4042,37.7241,609822.2531
2016-12-07 15:30:00,55.6435,55.9717,55.3562,55.4998,2078312.3408144943,37.7241,37.9466,37.5293,37.6267,2078312.3408
2016-12-08 09:30:00,55.4998,56.0538,55.069,55.3973,581310.9866546734,37.6267,38.0023,37.3346,37.5572,581310.9867
2016-12-08 10:00:00,55.3973,55.3973,54.8023,54.8843,638902.3022910429,37.5572,37.5572,37.1538,37.2094,638902.3023
2016-12-08 10:30:00,54.8843,55.3152,54.8638,55.2947,443447.7203850362,37.2094,37.5015,37.1955,37.4876,443447.7204
2016-12-08 11:00:00,55.2947,55.3973,55.1305,55.1716,301882.2492494608,37.4876,37.5572,37.3763,37.4042,301882.2492
2016-12-08 11:30:00,55.1716,55.1716,55.0074,55.0074,110476.40560324203,37.4042,37.4042,37.2929,37.2929,110476.4056
2016-12-08 12:00:00,55.0279,55.2947,55.0074,55.2536,230904.31449146665,37.3068,37.4876,37.2929,37.4598,230904.3145
2016-12-08 12:30:00,55.2536,55.3562,55.2126,55.2536,209480.6550539756,37.4598,37.5293,37.432,37.4598,209480.6551
2016-12-08 13:00:00,55.2742,55.2742,55.0895,55.11,116002.4191327323,37.4737,37.4737,37.3485,37.3624,116002.4191
2016-12-08 13:30:00,55.0895,55.11,54.7407,54.8023,545274.438026745,37.3485,37.3624,37.112,37.1538,545274.438
2016-12-08 14:00:00,54.8023,54.8228,54.1867,54.556,466885.27009452006,37.1538,37.1677,36.7365,36.9868,466885.2701
2016-12-08 14:30:00,54.5766,54.6176,54.2278,54.3303,309865.6768039722,37.0008,37.0286,36.7643,36.8338,309865.6768
2016-12-08 15:00:00,54.3303,54.3714,53.9405,54.1662,335681.6835626634,36.8338,36.8617,36.5695,36.7226,335681.6836
2016-12-08 15:30:00,54.1867,54.2483,53.7148,53.8379,1070978.2686039263,36.7365,36.7782,36.4165,36.5,1070978.2686
2016-12-09 09:30:00,54.1252,54.4945,53.879,54.474,329777.45637125,36.6948,36.9451,36.5278,36.9312,329777.4564
2016-12-09 10:00:00,54.474,54.556,54.0226,54.1457,248701.80170639572,36.9312,36.9868,36.6252,36.7087,248701.8017
2016-12-09 10:30:00,54.1457,54.6381,54.1252,54.6381,349387.05491998093,36.7087,37.0425,36.6948,37.0425,349387.0549
2016-12-09 11:00:00,54.5971,54.6997,54.3714,54.515,212817.8057539597,37.0147,37.0842,36.8617,36.959,212817.8058
2016-12-09 11:30:00,54.515,54.8023,54.474,54.6586,234481.74784006944,36.959,37.1538,36.9312,37.0564,234481.7478
2016-12-09 12:00:00,54.6586,55.0485,54.5355,55.0485,337458.7029072146,37.0564,37.3207,36.9729,37.3207,337458.7029
2016-12-09 12:30:00,55.0485,55.0485,54.6176,54.8023,178103.05538780394,37.3207,37.3207,37.0286,37.1538,178103.0554
2016-12-09 13:00:00,54.8023,54.9048,54.6176,54.6381,113785.28775632984,37.1538,37.2233,37.0286,37.0425,113785.2878
2016-12-09 13:30:00,54.6176,54.7817,54.5355,54.7407,144377.70416301928,37.0286,37.1398,36.9729,37.112,144377.7042
2016-12-09 14:00:00,54.7407,54.7407,54.5971,54.6791,132853.39741537443,37.112,37.112,37.0147,37.0703,132853.3974
2016-12-09 14:30:00,54.6586,54.7407,54.474,54.474,173136.0767426253,37.0564,37.112,36.9312,36.9312,173136.0767
2016-12-09 15:00:00,54.474,54.556,54.3714,54.4124,194396.4609523532,36.9312,36.9868,36.8617,36.8895,194396.461
2016-12-09 15:30:00,54.4124,54.4535,54.3303,54.3919,432465.8773045569,36.8895,36.9173,36.8338,36.8756,432465.8773
2016-12-12 09:30:00,53.9816,54.1662,53.4276,53.9816,628855.75820184,36.5974,36.7226,36.2218,36.5974,628855.7582
2016-12-12 10:00:00,53.9816,54.0431,53.6533,53.6533,453476.23109087424,36.5974,36.6391,36.3748,36.3748,453476.2311
2016-12-12 10:30:00,53.6533,53.7559,53.1198,53.284,612643.2591680629,36.3748,36.4444,36.0131,36.1245,612643.2592
2016-12-12 11:00:00,53.284,53.325,53.0788,53.2634,542932.5351330071,36.1245,36.1523,35.9853,36.1105,542932.5351
2016-12-12 11:30:00,53.2429,53.284,52.9352,53.0377,282155.1900144883,36.0966,36.1245,35.888,35.9575,282155.19
2016-12-12 12:00:00,53.0172,53.0583,52.771,53.0377,450873.0878327152,35.9436,35.9714,35.7767,35.9575,450873.0878
2016-12-12 12:30:00,53.0377,53.4071,52.9967,53.366,412459.5443217983,35.9575,36.2079,35.9297,36.1801,412459.5443
2016-12-12 13:00:00,53.366,53.5096,53.2224,53.3865,261488.93267832263,36.1801,36.2774,36.0827,36.194,261488.9327
2016-12-12 13:30:00,53.3865,53.5917,53.325,53.3865,301657.07565176947,36.194,36.3331,36.1523,36.194,301657.0757
2016-12-12 14:00:00,53.3865,53.5302,53.3455,53.4891,252616.02067405643,36.194,36.2914,36.1662,36.2635,252616.0207
2016-12-12 14:30:00,53.4891,53.5507,53.3865,53.4481,250425.20828959192,36.2635,36.3053,36.194,36.2357,250425.2083
2016-12-12 15:00:00,53.4686,53.4686,53.1403,53.1403,398469.0505518197,36.2496,36.2496,36.027,36.027,398469.0506
2016-12-12 15:30:00,53.1609,53.3865,53.1403,53.325,909038.9733759403,36.041,36.194,36.027,36.1523,909038.9734
2016-12-13 09:30:00,53.5712,53.9816,53.5507,53.8995,265582.9980908926,36.3192,36.5974,36.3053,36.5417,265582.9981
2016-12-13 10:00:00,53.8995,53.8995,53.4891,53.6328,229740.43018132172,36.5417,36.5417,36.2635,36.3609,229740.4302
2016-12-13 10:30:00,53.6122,53.6533,53.4686,53.4891,138010.45766899383,36.347,36.3748,36.2496,36.2635,138010.4577
2016-12-13 11:00:00,53.4891,53.6533,53.4481,53.6328,104774.4447387592,36.2635,36.3748,36.2357,36.3609,104774.4447
2016-12-13 11:30:00,53.6328,53.7559,53.5917,53.7148,140807.09425677077,36.3609,36.4444,36.3331,36.4165,140807.0943
2016-12-13 12:00:00,53.7148,53.8995,53.7148,53.8174,118121.58537247684,36.4165,36.5417,36.4165,36.4861,118121.5854
2016-12-13 12:30:00,53.8174,53.879,53.7353,53.8174,173697.06118189532,36.4861,36.5278,36.4304,36.4861,173697.0612
2016-12-13 13:00:00,53.8174,54.0226,53.7969,53.9816,153613.23338954168,36.4861,36.6252,36.4722,36.5974,153613.2334
2016-12-13 13:30:00,53.961,54.0021,53.8379,53.92,173253.0500401273,36.5834,36.6113,36.5,36.5556,173253.05
2016-12-13 14:00:00,53.8995,53.961,53.7969,53.8379,183400.4835984257,36.5417,36.5834,36.4722,36.5,183400.4836
2016-12-13 14:30:00,53.8379,54.0226,53.8174,53.9816,292341.614671954,36.5,36.6252,36.4861,36.5974,292341.6147
2016-12-13 15:00:00,53.9816,54.1457,53.961,54.1047,295610.5309483953,36.5974,36.7087,36.5834,36.6809,295610.5309
2016-12-13 15:30:00,54.1047,54.2483,54.0226,54.1252,1222812.045705219,36.6809,36.7782,36.6252,36.6948,1222812.0457
2016-12-14 09:30:00,54.2278,55.069,54.1867,54.8433,890609.8303545004,36.7643,37.3346,36.7365,37.1816,890609.8304
2016-12-14 10:00:00,54.8433,54.8433,54.0021,54.2483,433531.79647804383,37.1816,37.1816,36.6113,36.7782,433531.7965
2016-12-14 10:30:00,54.2483,54.4329,54.0636,54.2893,375753.8109544106,36.7782,36.9034,36.653,36.806,375753.811
2016-12-14 11:00:00,54.2893,54.3098,53.961,54.1662,382171.7458773537,36.806,36.8199,36.5834,36.7226,382171.7459
2016-12-14 11:30:00,54.1662,54.3919,54.0431,54.3098,537145.2812390957,36.7226,36.8756,36.6391,36.8199,537145.2812
2016-12-14 12:00:00,54.3098,54.7202,54.2278,54.7202,326738.1001911564,36.8199,37.0981,36.7643,37.0981,326738.1002
2016-12-14 12:30:00,54.7202,55.0895,54.6791,55.069,706029.3786175234,37.0981,37.3485,37.0703,37.3346,706029.3786
2016-12-14 13:00:00,55.069,55.1716,54.8433,54.9048,439756.7254601085,37.3346,37.4042,37.1816,37.2233,439756.7255
2016-12-14 13:30:00,54.9048,55.11,54.8228,55.0279,260988.384442762,37.2233,37.3624,37.1677,37.3068,260988.3844
2016-12-14 14:00:00,55.0074,55.069,54.4329,54.515,425427.9839048533,37.2929,37.3346,36.9034,36.959,425427.9839
2016-12-14 14:30:00,54.4945,54.7817,54.4535,54.6176,351149.4526023444,36.9451,37.1398,36.9173,37.0286,351149.4526
2016-12-14 15:00:00,54.6176,54.8023,54.4535,54.8023,490899.8880716805,37.0286,37.1538,36.9173,37.1538,490899.8881
2016-12-14 15:30:00,54.8023,55.0074,54.6586,54.7407,1320572.9664812542,37.1538,37.2929,37.0564,37.112,1320572.9665
2016-12-15 09:30:00,55.3562,55.7871,55.0074,55.6845,398611.3680637804,37.5293,37.8215,37.2929,37.7519,398611.3681
2016-12-15 10:00:00,55.705,56.0743,55.5819,55.6024,507692.3797055716,37.7658,38.0162,37.6823,37.6962,507692.3797
2016-12-15 10:30:00,55.6024,56.1974,55.5614,55.705,673646.2959815741,37.6962,38.0996,37.6684,37.7658,673646.296
2016-12-15 11:00:00,55.705,55.8486,55.4178,55.5204,323367.31966814044,37.7658,37.8632,37.5711,37.6407,323367.3197
2016-12-15 11:30:00,55.4998,55.8692,55.4383,55.8692,392317.7172694333,37.6267,37.8771,37.585,37.8771,392317.7173
2016-12-15 12:00:00,55.8692,55.9102,55.7461,55.8076,603233.7321615063,37.8771,37.9049,37.7937,37.8354,603233.7322
2016-12-15 12:30:00,55.8281,55.9102,55.705,55.8281,416334.77219029167,37.8493,37.9049,37.7658,37.8493,416334.7722
2016-12-15 13:00:00,55.8486,55.9923,55.7871,55.9512,186709.3657515135,37.8632,37.9606,37.8215,37.9327,186709.3658
2016-12-15 13:30:00,55.9512,55.9717,55.7666,55.8281,602141.981384821,37.9327,37.9466,37.8076,37.8493,602141.9814
2016-12-15 14:00:00,55.8281,56.0538,55.8281,55.8897,853004.8647625662,37.8493,38.0023,37.8493,37.891,853004.8648
2016-12-15 14:30:00,55.8692,56.0743,55.8486,55.9102,360756.8594371752,37.8771,38.0162,37.8632,37.9049,360756.8594
2016-12-15 15:00:00,55.9102,56.0743,55.8897,56.0128,487579.30858884245,37.9049,38.0162,37.891,37.9745,487579.3086
2016-12-15 15:30:00,56.0128,56.0743,55.8897,56.0128,1441326.451047526,37.9745,38.0162,37.891,37.9745,1441326.451
2016-12-16 09:30:00,56.1769,56.1769,55.7666,55.9307,775034.8511463901,38.0857,38.0857,37.8076,37.9188,775034.8511
2016-12-16 10:00:00,55.9307,56.0743,55.8486,55.9923,213445.56245055373,37.9188,38.0162,37.8632,37.9606,213445.5625
2016-12-16 10:30:00,55.9923,56.1974,55.9512,56.1974,551416.5109230791,37.9606,38.0996,37.9327,38.0996,551416.5109
2016-12-16 11:00:00,56.1974,56.2385,56.0538,56.0538,370788.7818641904,38.0996,38.1275,38.0023,38.0023,370788.7819
2016-12-16 11:30:00,56.0538,56.1564,56.0333,56.1154,525700.9062447438,38.0023,38.0718,37.9884,38.044,525700.9062
2016-12-16 12:00:00,56.1359,56.1769,56.0538,56.1154,272637.9500964819,38.0579,38.0857,38.0023,38.044,272637.9501
2016-12-16 12:30:00,56.1154,56.3,56.0743,56.1974,334669.8645392711,38.044,38.1692,38.0162,38.0996,334669.8645
2016-12-16 13:00:00,56.1974,56.2795,56.1154,56.1154,331023.22198964626,38.0996,38.1553,38.044,38.044,331023.222
2016-12-16 13:30:00,56.1359,56.218,56.1154,56.1564,209961.7077399525,38.0579,38.1136,38.044,38.0718,209961.7077
2016-12-16 14:00:00,56.1564,56.218,55.9923,56.1974,973989.858980144,38.0718,38.1136,37.9606,38.0996,973989.859
2016-12-16 14:30:00,56.1974,56.218,56.0743,56.1564,339574.457425782,38.0996,38.1136,38.0162,38.0718,339574.4574
2016-12-16 15:00:00,56.1564,56.3411,56.1359,56.3205,843849.7546780764,38.0718,38.1971,38.0579,38.1831,843849.7547
2016-12-16 15:30:00,56.3205,56.5668,56.1974,56.5257,1858602.3708939687,38.1831,38.3501,38.0996,38.3222,1858602.3709
2016-12-19 09:30:00,56.5257,56.813,56.3616,56.7719,1131451.5138575016,38.3222,38.517,38.211,38.4891,1131451.5139
2016-12-19 10:00:00,56.7719,57.1823,56.7309,56.9156,2627065.2722757054,38.4891,38.7674,38.4613,38.5865,2627065.2723
2016-12-19 10:30:00,56.9156,56.9976,56.6283,56.7104,355131.4186048083,38.5865,38.6421,38.3918,38.4474,355131.4186
2016-12-19 11:00:00,56.7104,56.854,56.5052,56.6078,511140.16764944297,38.4474,38.5448,38.3083,38.3779,511140.1676
2016-12-19 11:30:00,56.6078,56.6899,56.5462,56.6488,545530.3171150306,38.3779,38.4335,38.3361,38.4057,545530.3171
2016-12-19 12:00:00,56.6488,56.854,56.5873,56.7309,601649.7187578334,38.4057,38.5448,38.364,38.4613,601649.7188
2016-12-19 12:30:00,56.7309,56.854,56.6899,56.7719,171235.26065821783,38.4613,38.5448,38.4335,38.4891,171235.2607
2016-12-19 13:00:00,56.7719,56.8335,56.7104,56.8335,151789.9121147293,38.4891,38.5309,38.4474,38.5309,151789.9121
2016-12-19 13:30:00,56.8335,56.854,56.5462,56.6488,179099.27797152929,38.5309,38.5448,38.3361,38.4057,179099.278
2016-12-19 14:00:00,56.6488,56.6693,56.5052,56.6078,233623.94365838813,38.4057,38.4196,38.3083,38.3779,233623.9437
2016-12-19 14:30:00,56.6078,56.6693,56.5462,56.6283,305223.7864481012,38.3779,38.4196,38.3361,38.3918,305223.7864
2016-12-19 15:00:00,56.6283,56.6899,56.5257,56.6899,656178.7709433485,38.3918,38.4335,38.3222,38.4335,656178.7709
2016-12-19 15:30:00,56.6899,56.8745,56.6283,56.8335,2032607.4617592865,38.4335,38.5587,38.3918,38.5309,2032607.4618
2016-12-20 09:30:00,56.9566,57.3464,56.895,57.1412,214221.97271272325,38.6143,38.8786,38.5726,38.7395,214221.9727
2016-12-20 10:00:00,57.1412,57.2438,56.9771,57.0387,358875.5389023514,38.7395,38.809,38.6282,38.67,358875.5389
2016-12-20 10:30:00,57.0387,57.1618,56.9156,57.0592,534609.3976270002,38.67,38.7535,38.5865,38.6839,534609.3976
2016-12-20 11:00:00,57.0592,57.1823,57.0181,57.1823,437442.11633578775,38.6839,38.7674,38.656,38.7674,437442.1163
2016-12-20 11:30:00,57.1618,57.1618,56.854,56.9156,488518.019301296,38.7535,38.7535,38.5448,38.5865,488518.0193
2016-12-20 12:00:00,56.9156,56.9566,56.854,56.8745,223819.63177276225,38.5865,38.6143,38.5448,38.5587,223819.6318
2016-12-20 12:30:00,56.854,56.9156,56.7104,56.895,214846.8050768797,38.5448,38.5865,38.4474,38.5726,214846.8051
2016-12-20 13:00:00,56.895,56.9771,56.8335,56.9771,124817.8192657267,38.5726,38.6282,38.5309,38.6282,124817.8193
2016-12-20 13:30:00,56.9771,56.9771,56.8335,56.8335,137022.0333051019,38.6282,38.6282,38.5309,38.5309,137022.0333
2016-12-20 14:00:00,56.8335,57.1207,56.7719,57.0387,565251.527685128,38.5309,38.7256,38.4891,38.67,565251.5277
2016-12-20 14:30:00,57.0387,57.0592,56.854,56.895,143085.63661436178,38.67,38.6839,38.5448,38.5726,143085.6366
2016-12-20 15:00:00,56.9156,56.9156,56.6899,56.7309,310215.1345302595,38.5865,38.5865,38.4335,38.4613,310215.1345
2016-12-20 15:30:00,56.7309,56.9566,56.6899,56.895,736927.3877639368,38.4613,38.6143,38.4335,38.5726,736927.3878
2016-12-21 09:30:00,57.1002,57.3464,56.9566,57.2644,359606.1346229993,38.7117,38.8786,38.6143,38.823,359606.1346
2016-12-21 10:00:00,57.2644,57.2644,57.0387,57.1412,539848.8265776107,38.823,38.823,38.67,38.7395,539848.8266
2016-12-21 10:30:00,57.1412,57.2233,56.8745,56.895,363916.600635948,38.7395,38.7952,38.5587,38.5726,363916.6006
2016-12-21 11:00:00,56.9156,57.0387,56.854,56.9566,483449.6637982823,38.5865,38.67,38.5448,38.6143,483449.6638
2016-12-21 11:30:00,56.9771,57.0387,56.9156,56.9361,385228.16066333296,38.6282,38.67,38.5865,38.6004,385228.1607
2016-12-21 12:00:00,56.9361,57.1412,56.895,57.1207,389160.4130143585,38.6004,38.7395,38.5726,38.7256,389160.413
2016-12-21 12:30:00,57.1412,57.1618,56.9771,56.9976,83100.26748911798,38.7395,38.7535,38.6282,38.6421,83100.2675
2016-12-21 13:00:00,56.9976,57.1207,56.9771,56.9976,79555.00179732822,38.6421,38.7256,38.6282,38.6421,79555.0018
2016-12-21 13:30:00,57.0181,57.0797,56.9156,56.9361,98298.51055580478,38.656,38.6978,38.5865,38.6004,98298.5106
2016-12-21 14:00:00,56.9361,56.9976,56.9156,56.9361,204478.5844195464,38.6004,38.6421,38.5865,38.6004,204478.5844
2016-12-21 14:30:00,56.9361,57.0387,56.895,56.9771,370382.2996553709,38.6004,38.67,38.5726,38.6282,370382.2997
2016-12-21 15:00:00,56.9771,57.0181,56.8745,56.895,152989.86319160394,38.6282,38.656,38.5587,38.5726,152989.8632
2016-12-21 15:30:00,56.895,56.9156,56.813,56.895,511147.4784805368,38.5726,38.5865,38.517,38.5726,511147.4785
2016-12-22 09:30:00,56.9771,57.2028,56.7309,56.8745,142268.28569806658,38.6282,38.7813,38.4613,38.5587,142268.2857
2016-12-22 10:00:00,56.895,57.0181,56.6899,56.895,185787.22625620608,38.5726,38.656,38.4335,38.5726,185787.2263
2016-12-22 10:30:00,56.8745,56.9156,56.5257,56.5668,167437.04021058002,38.5587,38.5865,38.3222,38.3501,167437.0402
2016-12-22 11:00:00,56.5668,56.6693,56.3205,56.3411,188172.50674776768,38.3501,38.4196,38.1831,38.1971,188172.5067
2016-12-22 11:30:00,56.3411,56.4231,56.2795,56.3411,317809.1384818372,38.1971,38.2526,38.1553,38.1971,317809.1385
2016-12-22 12:00:00,56.3411,56.3821,56.2795,56.3205,88145.22833263128,38.1971,38.2249,38.1553,38.1831,88145.2283
2016-12-22 12:30:00,56.3205,56.5668,56.3205,56.4642,81191.65318487702,38.1831,38.3501,38.1831,38.2805,81191.6532
2016-12-22 13:00:00,56.4642,56.4847,56.3821,56.4437,147730.93869140992,38.2805,38.2944,38.2249,38.2666,147730.9387
2016-12-22 13:30:00,56.4437,56.4847,56.3411,56.4026,604364.474037359,38.2666,38.2944,38.1971,38.2387,604364.474
2016-12-22 14:00:00,56.4026,56.4437,56.2795,56.2795,256513.66842457093,38.2387,38.2666,38.1553,38.1553,256513.6684
2016-12-22 14:30:00,56.2795,56.3205,56.1564,56.1769,205052.2409660457,38.1553,38.1831,38.0718,38.0857,205052.241
2016-12-22 15:00:00,56.1769,56.259,56.1154,56.259,311464.31186983286,38.0857,38.1414,38.044,38.1414,311464.3119
2016-12-22 15:30:00,56.259,56.4026,56.1769,56.3205,517802.771719661,38.1414,38.2387,38.0857,38.1831,517802.7717
2016-12-23 09:30:00,56.1974,56.4026,56.0538,56.4026,80233.93431157942,38.0996,38.2387,38.0023,38.2387,80233.9343
2016-12-23 10:00:00,56.3821,56.4231,56.1359,56.3,119884.4704435799,38.2249,38.2526,38.0579,38.1692,119884.4704
2016-12-23 10:30:00,56.3,56.3205,56.1769,56.1974,91929.80189556054,38.1692,38.1831,38.0857,38.0996,91929.8019
2016-12-23 11:00:00,56.218,56.259,56.0743,56.0949,109308.13479444083,38.1136,38.1414,38.0162,38.0301,109308.1348
2016-12-23 11:30:00,56.1154,56.1359,56.0538,56.1154,108189.09024833838,38.044,38.0579,38.0023,38.044,108189.0902
2016-12-23 12:00:00,56.1154,56.1359,56.0538,56.1154,62874.60957354319,38.044,38.0579,38.0023,38.044,62874.6096
2016-12-23 12:30:00,56.1154,56.1359,56.0949,56.1154,69732.65652833747,38.044,38.0579,38.0301,38.044,69732.6565
2016-12-23 13:00:00,56.1359,56.1359,56.0949,56.1359,67452.65200452767,38.0579,38.0579,38.0301,38.0579,67452.652
2016-12-23 13:30:00,56.1359,56.1359,56.0128,56.0333,71374.66919202177,38.0579,38.0579,37.9745,37.9884,71374.6692
2016-12-23 14:00:00,56.0128,56.1154,56.0128,56.1154,51515.52760861991,37.9745,38.044,37.9745,38.044,51515.5276
2016-12-23 14:30:00,56.1154,56.1154,56.0128,56.0333,95061.76193617655,38.044,38.044,37.9745,37.9884,95061.7619
2016-12-23 15:00:00,56.0538,56.1154,56.0333,56.1154,70032.88799192592,38.0023,38.044,37.9884,38.044,70032.888
2016-12-23 15:30:00,56.1154,56.3,56.0743,56.1769,293538.1540276516,38.044,38.1692,38.0162,38.0857,293538.154
2016-12-27 09:30:00,56.4437,56.6488,56.3,56.4026,177192.61322224673,38.2666,38.4057,38.1692,38.2387,177192.6132
2016-12-27 10:00:00,56.4231,56.5873,56.3205,56.5668,104161.79709309248,38.2526,38.364,38.1831,38.3501,104161.7971
2016-12-27 10:30:00,56.5462,56.6283,56.3411,56.3411,89583.99989190586,38.3361,38.3918,38.1971,38.1971,89583.9999
2016-12-27 11:00:00,56.3411,56.4026,56.218,56.3821,74698.66039603691,38.1971,38.2387,38.1136,38.2249,74698.6604
2016-12-27 11:30:00,56.4026,56.4437,56.259,56.2795,53514.796218424905,38.2387,38.2666,38.1414,38.1553,53514.7962
2016-12-27 12:00:00,56.2795,56.3616,56.2385,56.2385,48976.23227534735,38.1553,38.211,38.1275,38.1275,48976.2323
2016-12-27 12:30:00,56.2385,56.3,56.218,56.259,55855.72433468366,38.1275,38.1692,38.1136,38.1414,55855.7243
2016-12-27 13:00:00,56.259,56.2795,56.1359,56.1769,99225.03654976853,38.1414,38.1553,38.0579,38.0857,99225.0365
2016-12-27 13:30:00,56.1769,56.2385,56.1359,56.1564,97762.87033099354,38.0857,38.1275,38.0579,38.0718,97762.8703
2016-12-27 14:00:00,56.1564,56.218,56.1359,56.1769,78744.96171212688,38.0718,38.1136,38.0579,38.0857,78744.9617
2016-12-27 14:30:00,56.1564,56.218,56.1154,56.1359,99635.41786850472,38.0718,38.1136,38.044,38.0579,99635.4179
2016-12-27 15:00:00,56.1564,56.4437,56.1359,56.3821,117328.11650442165,38.0718,38.2666,38.0579,38.2249,117328.1165
2016-12-27 15:30:00,56.3616,56.3821,56.259,56.2795,248135.45599099027,38.211,38.2249,38.1414,38.1553,248135.456
2016-12-28 09:30:00,56.4642,56.5462,56.0333,56.0333,64768.11482685679,38.2805,38.3361,37.9884,37.9884,64768.1148
2016-12-28 10:00:00,56.0333,56.0538,55.8076,55.8897,133727.2854254623,37.9884,38.0023,37.8354,37.891,133727.2854
2016-12-28 10:30:00,55.8897,55.9102,55.7461,55.7666,94063.10240875324,37.891,37.9049,37.7937,37.8076,94063.1024
2016-12-28 11:00:00,55.7871,55.8897,55.6435,55.8692,125148.75621990944,37.8215,37.891,37.7241,37.8771,125148.7562
2016-12-28 11:30:00,55.8692,55.9307,55.8486,55.8897,38270.73861021649,37.8771,37.9188,37.8632,37.891,38270.7386
2016-12-28 12:00:00,55.8897,55.9102,55.7255,55.8076,56882.65240900329,37.891,37.9049,37.7797,37.8354,56882.6524
2016-12-28 12:30:00,55.8076,55.8281,55.664,55.6845,54663.57147764246,37.8354,37.8493,37.738,37.7519,54663.5715
2016-12-28 13:00:00,55.6845,55.7255,55.5819,55.6024,125445.57596232076,37.7519,37.7797,37.6823,37.6962,125445.576
2016-12-28 13:30:00,55.623,55.664,55.5204,55.5204,92591.18841518642,37.7102,37.738,37.6407,37.6407,92591.1884
2016-12-28 14:00:00,55.5204,55.6435,55.5204,55.5614,80434.25108355159,37.6407,37.7241,37.6407,37.6684,80434.2511
2016-12-28 14:30:00,55.5819,55.6024,55.5204,55.6024,54678.6805285698,37.6823,37.6962,37.6407,37.6962,54678.6805
2016-12-28 15:00:00,55.6024,55.623,55.5409,55.5614,73981.71156009757,37.6962,37.7102,37.6546,37.6684,73981.7116
2016-12-28 15:30:00,55.5819,55.6024,55.4383,55.4998,398209.2723536173,37.6823,37.6962,37.585,37.6267,398209.2724
2016-12-29 09:30:00,55.664,55.8692,55.2947,55.705,156397.1978700893,37.738,37.8771,37.4876,37.7658,156397.1979
2016-12-29 10:00:00,55.705,55.8076,55.623,55.7461,99958.55660285398,37.7658,37.8354,37.7102,37.7937,99958.5566
2016-12-29 10:30:00,55.7666,55.8076,55.6435,55.6435,96296.31761356223,37.8076,37.8354,37.7241,37.7241,96296.3176
2016-12-29 11:00:00,55.664,55.6845,55.5614,55.5819,78219.55665084708,37.738,37.7519,37.6684,37.6823,78219.5567
2016-12-29 11:30:00,55.6024,55.623,55.5204,55.5614,69104.4124430038,37.6962,37.7102,37.6407,37.6684,69104.4124
2016-12-29 12:00:00,55.5819,55.6845,55.5409,55.6845,96644.80056237026,37.6823,37.7519,37.6546,37.7519,96644.8006
2016-12-29 12:30:00,55.6845,55.8281,55.6435,55.8076,101820.38158809413,37.7519,37.8493,37.7241,37.8354,101820.3816
2016-12-29 13:00:00,55.8076,55.8281,55.7461,55.8281,63388.80469381239,37.8354,37.8493,37.7937,37.8493,63388.8047
2016-12-29 13:30:00,55.8281,55.8281,55.7255,55.7255,64764.70310567965,37.8493,37.8493,37.7797,37.7797,64764.7031
2016-12-29 14:00:00,55.7461,55.9717,55.7255,55.9307,81429.49888979776,37.7937,37.9466,37.7797,37.9188,81429.4989
2016-12-29 14:30:00,55.9307,55.9512,55.8486,55.9102,90388.1913122321,37.9188,37.9327,37.8632,37.9049,90388.1913
2016-12-29 15:00:00,55.9102,55.9717,55.8692,55.9512,101771.64271413496,37.9049,37.9466,37.8771,37.9327,101771.6427
2016-12-29 15:30:00,55.9512,55.9923,55.8897,55.9102,190066.01200108128,37.9327,37.9606,37.891,37.9049,190066.012
2016-12-30 09:30:00,55.9102,56.1154,55.6024,55.6024,77135.60409399522,37.9049,38.044,37.6962,37.6962,77135.6041
2016-12-30 10:00:00,55.5819,55.664,55.4588,55.4998,67348.35081425506,37.6823,37.738,37.5989,37.6267,67348.3508
2016-12-30 10:30:00,55.4998,55.8076,55.4793,55.7666,88791.01841259023,37.6267,37.8354,37.6128,37.8076,88791.0184
2016-12-30 11:00:00,55.7666,55.7666,55.5819,55.6435,152289.97296155032,37.8076,37.8076,37.6823,37.7241,152289.973
2016-12-30 11:30:00,55.6435,55.7871,55.623,55.6845,90266.3441273342,37.7241,37.8215,37.7102,37.7519,90266.3441
2016-12-30 12:00:00,55.6845,55.7255,55.5819,55.664,90271.2180147301,37.7519,37.7797,37.6823,37.738,90271.218
2016-12-30 12:30:00,55.664,55.7666,55.623,55.7461,68821.23958530105,37.738,37.8076,37.7102,37.7937,68821.2396
2016-12-30 13:00:00,55.7461,55.7871,55.6845,55.705,67098.32039084453,37.7937,37.8215,37.7519,37.7658,67098.3204
2016-12-30 13:30:00,55.7255,55.7871,55.6845,55.7461,80732.53299218169,37.7797,37.8215,37.7519,37.7937,80732.533
2016-12-30 14:00:00,55.7461,55.8281,55.6435,55.6435,97120.97936095131,37.7937,37.8493,37.7241,37.7241,97120.9794
2016-12-30 14:30:00,55.6435,55.6845,55.5204,55.623,119279.62101774664,37.7241,37.7519,37.6407,37.7102,119279.621
2016-12-30 15:00:00,55.623,55.8281,55.6024,55.7871,212823.6544188348,37.7102,37.8493,37.6962,37.8215,212823.6544
2016-12-30 15:30:00,55.7871,55.8281,55.5819,55.8076,726864.7598463274,37.8215,37.8493,37.6823,37.8354,726864.7598
2017-01-03 09:30:00,56.5668,56.6693,55.9512,56.0333,196416.19988922105,38.3501,38.4196,37.9327,37.9884,196416.1999
2017-01-03 10:00:00,56.0128,56.1769,55.8692,55.9717,106541.22891977897,37.9745,38.0857,37.8771,37.9466,106541.2289
2017-01-03 10:30:00,55.9512,56.0333,55.5409,55.623,144000.95266731494,37.9327,37.9884,37.6546,37.7102,144000.9527
2017-01-03 11:00:00,55.6024,55.705,55.4793,55.5614,107172.39733755017,37.6962,37.7658,37.6128,37.6684,107172.3973
2017-01-03 11:30:00,55.5819,55.6435,55.3973,55.4588,173282.7807532424,37.6823,37.7241,37.5572,37.5989,173282.7808
2017-01-03 12:00:00,55.4793,55.7666,55.4383,55.664,80470.80523902096,37.6128,37.8076,37.585,37.738,80470.8052
2017-01-03 12:30:00,55.6845,55.7666,55.623,55.705,78354.56333171397,37.7519,37.8076,37.7102,37.7658,78354.5633
2017-01-03 13:00:00,55.705,55.9102,55.6435,55.8897,139872.77004297354,37.7658,37.9049,37.7241,37.891,139872.77
2017-01-03 13:30:00,55.8897,55.8897,55.7666,55.8076,93658.56975489216,37.891,37.891,37.8076,37.8354,93658.5698
2017-01-03 14:00:00,55.8281,56.0333,55.8076,55.9512,172961.1041851119,37.8493,37.9884,37.8354,37.9327,172961.1042
2017-01-03 14:30:00,55.9512,56.1769,55.9307,56.1769,347301.5185032682,37.9327,38.0857,37.9188,38.0857,347301.5185
2017-01-03 15:00:00,56.1769,56.1974,55.9717,56.0538,457074.6221552795,38.0857,38.0996,37.9466,38.0023,457074.6222
2017-01-03 15:30:00,56.0538,56.218,55.9717,56.1974,490195.12395423086,38.0023,38.1136,37.9466,38.0996,490195.124
2017-01-04 09:30:00,57.3,59.03,57.3,58.85,373628.0,55.2433,56.9112,55.2433,56.7377,373628.0
2017-01-04 10:00:00,58.87,59.76,58.84,59.38,565138.0,56.757,57.615,56.7281,57.2487,565138.0
2017-01-04 10:30:00,59.39,59.65,58.89,59.01,524172.0,57.2583,57.509,56.7763,56.892,524172.0
2017-01-04 11:00:00,59.02,59.25,59.01,59.1,411880.0,56.9016,57.1233,56.892,56.9787,411880.0
2017-01-04 11:30:00,59.11,59.32,59.02,59.08,240943.0,56.9884,57.1908,56.9016,56.9594,240943.0
2017-01-04 12:00:00,59.08,59.08,58.49,58.68,401481.0,56.9594,56.9594,56.3906,56.5738,401481.0
2017-01-04 12:30:00,58.67,58.67,58.32,58.54,398065.0,56.5642,56.5642,56.2267,56.4388,398065.0
2017-01-04 13:00:00,58.51,58.51,58.16,58.2,346097.0,56.4099,56.4099,56.0725,56.111,346097.0
2017-01-04 13:30:00,58.19,58.28,58.1,58.14,215139.0,56.1014,56.1882,56.0146,56.0532,215139.0
2017-01-04 14:00:00,58.13,58.15,57.75,57.84,214114.0,56.0435,56.0628,55.6772,55.7639,214114.0
2017-01-04 14:30:00,57.85,58.1,57.75,57.97,292537.0,55.7736,56.0146,55.6772,55.8893,292537.0
2017-01-04 15:00:00,57.97,58.11,57.93,58.04,271774.0,55.8893,56.0243,55.8507,55.9568,271774.0
2017-01-04 15:30:00,58.03,58.05,57.87,58.01,871457.0,55.9471,55.9664,55.7929,55.9278,871457.0
2017-01-05 09:30:00,58.06,58.42,58.06,58.17,584266.0,55.976,56.3231,55.976,56.0821,584266.0
2017-01-05 10:00:00,58.17,58.32,58.08,58.23,314992.0,56.0821,56.2267,55.9953,56.1399,314992.0
2017-01-05 10:30:00,58.23,58.24,57.62,57.81,275713.0,56.1399,56.1496,55.5518,55.735,275713.0
2017-01-05 11:00:00,57.81,57.81,57.19,57.28,404728.0,55.735,55.735,55.1373,55.224,404728.0
2017-01-05 11:30:00,57.27,57.33,57.07,57.16,276394.0,55.2144,55.2723,55.0216,55.1084,276394.0
2017-01-05 12:00:00,57.16,57.21,56.84,57.02,213941.0,55.1084,55.1566,54.7998,54.9734,213941.0
2017-01-05 12:30:00,57.02,57.38,56.96,57.29,300799.0,54.9734,55.3205,54.9155,55.2337,300799.0
2017-01-05 13:00:00,57.28,57.39,57.21,57.22,183416.0,55.224,55.3301,55.1566,55.1662,183416.0
2017-01-05 13:30:00,57.22,57.42,57.13,57.39,259673.0,55.1662,55.359,55.0794,55.3301,259673.0
2017-01-05 14:00:00,57.39,57.74,57.38,57.54,501715.0,55.3301,55.6675,55.3205,55.4747,501715.0
2017-01-05 14:30:00,57.55,57.59,57.37,57.39,430070.0,55.4844,55.5229,55.3108,55.3301,430070.0
2017-01-05 15:00:00,57.39,57.45,57.34,57.44,209622.0,55.3301,55.3879,55.2819,55.3783,209622.0
2017-01-05 15:30:00,57.43,57.44,57.3,57.31,614872.0,55.3687,55.3783,55.2433,55.253,614872.0
2017-01-06 09:30:00,57.22,57.25,56.57,56.76,217254.0,55.1662,55.1951,54.5395,54.7227,217254.0
2017-01-06 10:00:00,56.76,56.8,56.39,56.4,161070.0,54.7227,54.7613,54.366,54.3756,161070.0
2017-01-06 10:30:00,56.4,56.47,56.23,56.44,195950.0,54.3756,54.4431,54.2117,54.4142,195950.0
2017-01-06 11:00:00,56.45,56.8,56.44,56.73,159115.0,54.4238,54.7613,54.4142,54.6938,159115.0
2017-01-06 11:30:00,56.73,57.18,56.68,57.03,384506.0,54.6938,55.1276,54.6456,54.983,384506.0
2017-01-06 12:00:00,57.04,57.44,57.02,57.37,128496.0,54.9927,55.3783,54.9734,55.3108,128496.0
2017-01-06 12:30:00,57.37,57.39,57.21,57.33,123166.0,55.3108,55.3301,55.1566,55.2723,123166.0
2017-01-06 13:00:00,57.33,57.34,57.22,57.25,109109.0,55.2723,55.2819,55.1662,55.1951,109109.0
2017-01-06 13:30:00,57.25,57.28,57.13,57.17,87493.0,55.1951,55.224,55.0794,55.118,87493.0
2017-01-06 14:00:00,57.17,57.42,57.17,57.19,108569.0,55.118,55.359,55.118,55.1373,108569.0
2017-01-06 14:30:00,57.18,57.19,57.01,57.02,188484.0,55.1276,55.1373,54.9637,54.9734,188484.0
2017-01-06 15:00:00,57.02,57.25,57.01,57.18,265462.0,54.9734,55.1951,54.9637,55.1276,265462.0
2017-01-06 15:30:00,57.18,57.56,57.17,57.46,836850.0,55.1276,55.494,55.118,55.3976,836850.0
2017-01-09 09:30:00,57.3,57.3,56.48,57.07,356198.0,55.2433,55.2433,54.4528,55.0216,356198.0
2017-01-09 10:00:00,57.07,57.11,56.9,57.02,260705.0,55.0216,55.0601,54.8577,54.9734,260705.0
2017-01-09 10:30:00,57.01,57.02,56.87,57.02,296141.0,54.9637,54.9734,54.8288,54.9734,296141.0
2017-01-09 11:00:00,57.02,57.06,56.94,57.01,149073.0,54.9734,55.0119,54.8962,54.9637,149073.0
2017-01-09 11:30:00,57.02,57.05,56.99,57.01,145891.0,54.9734,55.0023,54.9445,54.9637,145891.0
2017-01-09 12:00:00,57.01,57.05,56.98,57.04,115448.0,54.9637,55.0023,54.9348,54.9927,115448.0
2017-01-09 12:30:00,57.03,57.06,56.99,57.05,173959.0,54.983,55.0119,54.9445,55.0023,173959.0
2017-01-09 13:00:00,57.05,57.05,56.93,56.93,143127.0,55.0023,55.0023,54.8866,54.8866,143127.0
2017-01-09 13:30:00,56.94,57.06,56.89,57.03,160071.0,54.8962,55.0119,54.848,54.983,160071.0
2017-01-09 14:00:00,57.04,57.05,56.97,57.05,222306.0,54.9927,55.0023,54.9252,55.0023,222306.0
2017-01-09 14:30:00,57.05,57.18,57.03,57.15,163903.0,55.0023,55.1276,54.983,55.0987,163903.0
2017-01-09 15:00:00,57.14,57.22,57.07,57.08,227810.0,55.0891,55.1662,55.0216,55.0312,227810.0
2017-01-09 15:30:00,57.08,57.12,56.95,56.97,610057.0,55.0312,55.0698,54.9059,54.9252,610057.0
2017-01-10 09:30:00,56.96,57.0,56.69,56.86,80776.0,54.9155,54.9541,54.6552,54.8191,80776.0
2017-01-10 10:00:00,56.87,56.92,56.75,56.76,174529.0,54.8288,54.877,54.7131,54.7227,174529.0
2017-01-10 10:30:00,56.76,56.83,56.68,56.72,207446.0,54.7227,54.7902,54.6456,54.6841,207446.0
2017-01-10 11:00:00,56.72,56.8,56.67,56.67,184699.0,54.6841,54.7613,54.6359,54.6359,184699.0
2017-01-10 11:30:00,56.66,56.67,56.42,56.46,176423.0,54.6263,54.6359,54.3949,54.4335,176423.0
2017-01-10 12:00:00,56.45,56.45,56.31,56.34,229309.0,54.4238,54.4238,54.2889,54.3178,229309.0
2017-01-10 12:30:00,56.34,56.38,56.25,56.29,155763.0,54.3178,54.3563,54.231,54.2696,155763.0
2017-01-10 13:00:00,56.29,56.3,56.22,56.27,144573.0,54.2696,54.2792,54.2021,54.2503,144573.0
2017-01-10 13:30:00,56.26,56.26,55.89,55.9,212049.0,54.2407,54.2407,53.8839,53.8936,212049.0
2017-01-10 14:00:00,55.91,55.94,55.78,55.81,292493.0,53.9032,53.9321,53.7779,53.8068,292493.0
2017-01-10 14:30:00,55.8,55.88,55.8,55.85,234370.0,53.7972,53.8743,53.7972,53.8454,234370.0
2017-01-10 15:00:00,55.85,56.06,55.8,56.04,262764.0,53.8454,54.0478,53.7972,54.0286,262764.0
2017-01-10 15:30:00,56.05,56.12,56.0,56.02,675395.0,54.0382,54.1057,53.99,54.0093,675395.0
2017-01-11 09:30:00,55.76,56.16,55.71,55.82,148209.0,53.7586,54.1442,53.7104,53.8164,148209.0
2017-01-11 10:00:00,55.82,56.13,55.81,56.0,132872.0,53.8164,54.1153,53.8068,53.99,132872.0
2017-01-11 10:30:00,55.99,56.07,55.92,55.98,192067.0,53.9803,54.0575,53.9129,53.9707,192067.0
2017-01-11 11:00:00,55.99,56.14,55.78,55.8,235319.0,53.9803,54.125,53.7779,53.7972,235319.0
2017-01-11 11:30:00,55.8,56.31,55.78,56.26,508780.0,53.7972,54.2889,53.7779,54.2407,508780.0
2017-01-11 12:00:00,56.26,56.28,55.79,55.87,160668.0,54.2407,54.2599,53.7875,53.8647,160668.0
2017-01-11 12:30:00,55.86,56.04,55.83,55.86,104406.0,53.855,54.0286,53.8261,53.855,104406.0
2017-01-11 13:00:00,55.86,55.97,55.82,55.91,103262.0,53.855,53.9611,53.8164,53.9032,103262.0
2017-01-11 13:30:00,55.92,56.01,55.91,55.99,107092.0,53.9129,53.9996,53.9032,53.9803,107092.0
2017-01-11 14:00:00,56.0,56.01,55.95,55.98,120697.0,53.99,53.9996,53.9418,53.9707,120697.0
2017-01-11 14:30:00,55.97,56.01,55.97,55.98,126563.0,53.9611,53.9996,53.9611,53.9707,126563.0
2017-01-11 15:00:00,55.97,56.08,55.97,56.01,169110.0,53.9611,54.0671,53.9611,53.9996,169110.0
2017-01-11 15:30:00,56.01,56.06,55.96,56.0,414860.0,53.9996,54.0478,53.9514,53.99,414860.0
2017-01-12 09:30:00,56.11,56.3,55.81,56.0,432377.0,54.096,54.2792,53.8068,53.99,432377.0
2017-01-12 10:00:00,56.01,56.08,55.8,55.93,219775.0,53.9996,54.0671,53.7972,53.9225,219775.0
2017-01-12 10:30:00,55.93,55.93,55.55,55.59,197540.0,53.9225,53.9225,53.5561,53.5947,197540.0
2017-01-12 11:00:00,55.59,55.66,55.54,55.57,157584.0,53.5947,53.6622,53.5465,53.5754,157584.0
2017-01-12 11:30:00,55.58,55.71,55.56,55.7,116950.0,53.5851,53.7104,53.5658,53.7008,116950.0
2017-01-12 12:00:00,55.71,55.81,55.61,55.65,242554.0,53.7104,53.8068,53.614,53.6526,242554.0
2017-01-12 12:30:00,55.65,55.73,55.39,55.41,2928059.0,53.6526,53.7297,53.4019,53.4212,2928059.0
2017-01-12 13:00:00,55.41,55.42,55.0,55.12,455100.0,53.4212,53.4308,53.0259,53.1416,455100.0
2017-01-12 13:30:00,55.13,55.37,55.12,55.34,320728.0,53.1512,53.3826,53.1416,53.3537,320728.0
2017-01-12 14:00:00,55.34,55.51,55.29,55.49,344169.0,53.3537,53.5176,53.3055,53.4983,344169.0
2017-01-12 14:30:00,55.48,55.56,55.37,55.42,230701.0,53.4887,53.5658,53.3826,53.4308,230701.0
2017-01-12 15:00:00,55.42,55.51,55.42,55.49,202537.0,53.4308,53.5176,53.4308,53.4983,202537.0
2017-01-12 15:30:00,55.49,55.5,55.38,55.39,767936.0,53.4983,53.5079,53.3922,53.4019,767936.0
2017-01-13 09:30:00,55.57,56.01,55.48,55.58,147768.0,53.5754,53.9996,53.4887,53.5851,147768.0
2017-01-13 10:00:00,55.58,55.76,55.53,55.71,138440.0,53.5851,53.7586,53.5369,53.7104,138440.0
2017-01-13 10:30:00,55.71,55.76,55.6,55.68,102609.0,53.7104,53.7586,53.6043,53.6815,102609.0
2017-01-13 11:00:00,55.68,55.81,55.59,55.8,160240.0,53.6815,53.8068,53.5947,53.7972,160240.0
2017-01-13 11:30:00,55.81,55.83,55.63,55.64,151084.0,53.8068,53.8261,53.6333,53.6429,151084.0
2017-01-13 12:00:00,55.64,55.77,55.64,55.74,114948.0,53.6429,53.7682,53.6429,53.7393,114948.0
2017-01-13 12:30:00,55.75,55.87,55.74,55.83,159000.0,53.749,53.8647,53.7393,53.8261,159000.0
2017-01-13 13:00:00,55.83,55.92,55.81,55.89,88946.0,53.8261,53.9129,53.8068,53.8839,88946.0
2017-01-13 13:30:00,55.88,55.89,55.8,55.86,99612.0,53.8743,53.8839,53.7972,53.855,99612.0
2017-01-13 14:00:00,55.85,55.88,55.78,55.79,181052.0,53.8454,53.8743,53.7779,53.7875,181052.0
2017-01-13 14:30:00,55.79,55.97,55.79,55.97,240384.0,53.7875,53.9611,53.7875,53.9611,240384.0
2017-01-13 15:00:00,55.97,56.01,55.88,56.0,226067.0,53.9611,53.9996,53.8743,53.99,226067.0
2017-01-13 15:30:00,56.01,56.25,56.0,56.21,1046164.0,53.9996,54.231,53.99,54.1925,1046164.0
2017-01-17 09:30:00,56.32,56.32,55.68,55.74,159742.0,54.2985,54.2985,53.6815,53.7393,159742.0
2017-01-17 10:00:00,55.76,56.14,55.74,56.09,123580.0,53.7586,54.125,53.7393,54.0768,123580.0
2017-01-17 10:30:00,56.09,56.09,56.01,56.08,62917.0,54.0768,54.0768,53.9996,54.0671,62917.0
2017-01-17 11:00:00,56.07,56.09,55.98,56.03,99215.0,54.0575,54.0768,53.9707,54.0189,99215.0
2017-01-17 11:30:00,56.03,56.1,56.0,56.05,168131.0,54.0189,54.0864,53.99,54.0382,168131.0
2017-01-17 12:00:00,56.05,56.15,56.05,56.14,133065.0,54.0382,54.1346,54.0382,54.125,133065.0
2017-01-17 12:30:00,56.14,56.14,55.98,55.99,199715.0,54.125,54.125,53.9707,53.9803,199715.0
2017-01-17 13:00:00,56.0,56.11,55.99,56.1,135788.0,53.99,54.096,53.9803,54.0864,135788.0
2017-01-17 13:30:00,56.1,56.1,56.04,56.05,75615.0,54.0864,54.0864,54.0286,54.0382,75615.0
2017-01-17 14:00:00,56.06,56.07,56.0,56.05,129971.0,54.0478,54.0575,53.99,54.0382,129971.0
2017-01-17 14:30:00,56.04,56.14,55.96,56.06,280497.0,54.0286,54.125,53.9514,54.0478,280497.0
2017-01-17 15:00:00,56.06,56.14,56.03,56.1,220966.0,54.0478,54.125,54.0189,54.0864,220966.0
2017-01-17 15:30:00,56.1,56.15,56.0,56.08,446566.0,54.0864,54.1346,53.99,54.0671,446566.0
2017-01-18 09:30:00,56.13,56.32,56.01,56.22,121731.0,54.1153,54.2985,53.9996,54.2021,121731.0
2017-01-18 10:00:00,56.22,56.27,56.12,56.23,186955.0,54.2021,54.2503,54.1057,54.2117,186955.0
2017-01-18 10:30:00,56.23,56.38,56.19,56.38,125427.0,54.2117,54.3563,54.1732,54.3563,125427.0
2017-01-18 11:00:00,56.37,56.54,56.36,56.51,173696.0,54.3467,54.5106,54.3371,54.4817,173696.0
2017-01-18 11:30:00,56.52,56.69,56.5,56.6,309187.0,54.4913,54.6552,54.472,54.5685,309187.0
2017-01-18 12:00:00,56.61,56.73,56.56,56.71,191636.0,54.5781,54.6938,54.5299,54.6745,191636.0
2017-01-18 12:30:00,56.71,56.81,56.66,56.75,117563.0,54.6745,54.7709,54.6263,54.7131,117563.0
2017-01-18 13:00:00,56.75,56.83,56.75,56.79,119771.0,54.7131,54.7902,54.7131,54.7516,119771.0
2017-01-18 13:30:00,56.8,56.89,56.79,56.8,149568.0,54.7613,54.848,54.7516,54.7613,149568.0
2017-01-18 14:00:00,56.8,56.91,56.79,56.86,187697.0,54.7613,54.8673,54.7516,54.8191,187697.0
2017-01-18 14:30:00,56.86,56.87,56.78,56.84,179876.0,54.8191,54.8288,54.742,54.7998,179876.0
2017-01-18 15:00:00,56.84,56.89,56.73,56.77,176960.0,54.7998,54.848,54.6938,54.7324,176960.0
2017-01-18 15:30:00,56.77,56.95,56.76,56.95,492164.0,54.7324,54.9059,54.7227,54.9059,492164.0
2017-01-19 09:30:00,57.49,57.91,57.45,57.55,388295.0,55.4265,55.8314,55.3879,55.4844,388295.0
2017-01-19 10:00:00,57.53,57.72,57.34,57.58,241998.0,55.4651,55.6483,55.2819,55.5133,241998.0
2017-01-19 10:30:00,57.58,57.61,57.34,57.39,411818.0,55.5133,55.5422,55.2819,55.3301,411818.0
2017-01-19 11:00:00,57.39,57.58,57.28,57.5,335430.0,55.3301,55.5133,55.224,55.4361,335430.0
2017-01-19 11:30:00,57.5,57.65,57.42,57.54,173353.0,55.4361,55.5808,55.359,55.4747,173353.0
2017-01-19 12:00:00,57.55,57.65,57.44,57.51,210095.0,55.4844,55.5808,55.3783,55.4458,210095.0
2017-01-19 12:30:00,57.5,57.55,57.41,57.52,130739.0,55.4361,55.4844,55.3494,55.4554,130739.0
2017-01-19 13:00:00,57.52,57.57,57.36,57.41,154596.0,55.4554,55.5036,55.3012,55.3494,154596.0
2017-01-19 13:30:00,57.41,57.58,57.39,57.54,213621.0,55.3494,55.5133,55.3301,55.4747,213621.0
2017-01-19 14:00:00,57.53,57.62,57.42,57.59,222378.0,55.4651,55.5518,55.359,55.5229,222378.0
2017-01-19 14:30:00,57.59,57.64,57.42,57.44,375481.0,55.5229,55.5711,55.359,55.3783,375481.0
2017-01-19 15:00:00,57.44,57.54,57.28,57.48,245232.0,55.3783,55.4747,55.224,55.4169,245232.0
2017-01-19 15:30:00,57.47,57.62,57.39,57.5,681370.0,55.4072,55.5518,55.3301,55.4361,681370.0
2017-01-20 09:30:00,57.54,57.89,57.54,57.88,44453.0,55.4747,55.8122,55.4747,55.8025,44453.0
2017-01-20 10:00:00,57.89,57.89,57.81,57.83,61543.0,55.8122,55.8122,55.735,55.7543,61543.0
2017-01-20 10:30:00,57.83,58.05,57.81,57.86,182120.0,55.7543,55.9664,55.735,55.7832,182120.0
2017-01-20 11:00:00,57.87,57.9,57.68,57.71,56945.0,55.7929,55.8218,55.6097,55.6386,56945.0
2017-01-20 11:30:00,57.71,58.08,57.68,58.06,166916.0,55.6386,55.9953,55.6097,55.976,166916.0
2017-01-20 12:00:00,58.04,58.05,57.9,57.95,92358.0,55.9568,55.9664,55.8218,55.87,92358.0
2017-01-20 12:30:00,57.95,57.95,57.79,57.84,57262.0,55.87,55.87,55.7157,55.7639,57262.0
2017-01-20 13:00:00,57.84,57.91,57.77,57.78,147137.0,55.7639,55.8314,55.6965,55.7061,147137.0
2017-01-20 13:30:00,57.77,57.78,57.7,57.76,100062.0,55.6965,55.7061,55.629,55.6868,100062.0
2017-01-20 14:00:00,57.76,57.76,57.55,57.63,142336.0,55.6868,55.6868,55.4844,55.5615,142336.0
2017-01-20 14:30:00,57.62,57.74,57.62,57.7,85200.0,55.5518,55.6675,55.5518,55.629,85200.0
2017-01-20 15:00:00,57.7,57.76,57.66,57.7,154999.0,55.629,55.6868,55.5904,55.629,154999.0
2017-01-20 15:30:00,57.7,57.76,57.68,57.7,498849.0,55.629,55.6868,55.6097,55.629,498849.0
2017-01-23 09:30:00,57.71,57.84,57.56,57.74,84012.0,55.6386,55.7639,55.494,55.6675,84012.0
2017-01-23 10:00:00,57.73,57.78,57.42,57.45,185607.0,55.6579,55.7061,55.359,55.3879,185607.0
2017-01-23 10:30:00,57.44,57.45,57.32,57.38,81709.0,55.3783,55.3879,55.2626,55.3205,81709.0
2017-01-23 11:00:00,57.38,57.46,57.27,57.33,124306.0,55.3205,55.3976,55.2144,55.2723,124306.0
2017-01-23 11:30:00,57.33,57.37,57.19,57.31,70885.0,55.2723,55.3108,55.1373,55.253,70885.0
2017-01-23 12:00:00,57.32,57.47,57.29,57.46,46234.0,55.2626,55.4072,55.2337,55.3976,46234.0
2017-01-23 12:30:00,57.46,57.52,57.46,57.51,77833.0,55.3976,55.4554,55.3976,55.4458,77833.0
2017-01-23 13:00:00,57.5,57.66,57.48,57.6,80259.0,55.4361,55.5904,55.4169,55.5326,80259.0
2017-01-23 13:30:00,57.6,57.75,57.6,57.67,91369.0,55.5326,55.6772,55.5326,55.6,91369.0
2017-01-23 14:00:00,57.67,57.71,57.6,57.64,129096.0,55.6,55.6386,55.5326,55.5711,129096.0
2017-01-23 14:30:00,57.63,57.76,57.63,57.75,173233.0,55.5615,55.6868,55.5615,55.6772,173233.0
2017-01-23 15:00:00,57.75,57.76,57.72,57.75,164560.0,55.6772,55.6868,55.6483,55.6772,164560.0
2017-01-23 15:30:00,57.74,57.81,57.73,57.74,435329.0,55.6675,55.735,55.6579,55.6675,435329.0
2017-01-24 09:30:00,58.01,58.07,57.71,57.9,261903.0,55.9278,55.9857,55.6386,55.8218,261903.0
2017-01-24 10:00:00,57.91,58.02,57.83,57.89,116022.0,55.8314,55.9375,55.7543,55.8122,116022.0
2017-01-24 10:30:00,57.88,57.99,57.82,57.93,68893.0,55.8025,55.9086,55.7447,55.8507,68893.0
2017-01-24 11:00:00,57.94,57.97,57.83,57.88,95634.0,55.8604,55.8893,55.7543,55.8025,95634.0
2017-01-24 11:30:00,57.88,57.94,57.87,57.92,49220.0,55.8025,55.8604,55.7929,55.8411,49220.0
2017-01-24 12:00:00,57.92,57.95,57.9,57.92,52054.0,55.8411,55.87,55.8218,55.8411,52054.0
2017-01-24 12:30:00,57.93,57.95,57.84,57.86,64535.0,55.8507,55.87,55.7639,55.7832,64535.0
2017-01-24 13:00:00,57.87,58.05,57.86,58.05,88937.0,55.7929,55.9664,55.7832,55.9664,88937.0
2017-01-24 13:30:00,58.05,58.3,58.04,58.2,122642.0,55.9664,56.2074,55.9568,56.111,122642.0
2017-01-24 14:00:00,58.2,58.2,58.08,58.13,165467.0,56.111,56.111,55.9953,56.0435,165467.0
2017-01-24 14:30:00,58.13,58.26,58.12,58.23,133093.0,56.0435,56.1689,56.0339,56.1399,133093.0
2017-01-24 15:00:00,58.24,58.27,58.14,58.16,106120.0,56.1496,56.1785,56.0532,56.0725,106120.0
2017-01-24 15:30:00,58.16,58.17,58.07,58.1,344369.0,56.0725,56.0821,55.9857,56.0146,344369.0
2017-01-25 09:30:00,58.1,58.51,58.1,58.48,110287.0,56.0146,56.4099,56.0146,56.381,110287.0
2017-01-25 10:00:00,58.47,58.62,58.34,58.37,105374.0,56.3713,56.5159,56.246,56.2749,105374.0
2017-01-25 10:30:00,58.37,58.51,58.27,58.48,95009.0,56.2749,56.4099,56.1785,56.381,95009.0
2017-01-25 11:00:00,58.48,58.58,58.42,58.52,89643.0,56.381,56.4774,56.3231,56.4195,89643.0
2017-01-25 11:30:00,58.52,58.52,58.36,58.41,110542.0,56.4195,56.4195,56.2653,56.3135,110542.0
2017-01-25 12:00:00,58.41,58.53,58.38,58.46,110261.0,56.3135,56.4292,56.2846,56.3617,110261.0
2017-01-25 12:30:00,58.46,58.6,58.45,58.56,111397.0,56.3617,56.4967,56.3521,56.4581,111397.0
2017-01-25 13:00:00,58.56,58.69,58.46,58.62,134597.0,56.4581,56.5834,56.3617,56.5159,134597.0
2017-01-25 13:30:00,58.63,58.81,58.61,58.78,100121.0,56.5256,56.6991,56.5063,56.6702,100121.0
2017-01-25 14:00:00,58.78,58.94,58.77,58.91,120389.0,56.6702,56.8245,56.6606,56.7955,120389.0
2017-01-25 14:30:00,58.91,58.92,58.72,58.75,101958.0,56.7955,56.8052,56.6124,56.6413,101958.0
2017-01-25 15:00:00,58.75,58.84,58.7,58.73,138741.0,56.6413,56.7281,56.5931,56.622,138741.0
2017-01-25 15:30:00,58.72,58.9,58.71,58.79,396388.0,56.6124,56.7859,56.6027,56.6798,396388.0
2017-01-26 09:30:00,59.05,59.27,58.8,58.98,117815.0,56.9305,57.1426,56.6895,56.863,117815.0
2017-01-26 10:00:00,58.98,59.0,58.67,58.71,305423.0,56.863,56.8823,56.5642,56.6027,305423.0
2017-01-26 10:30:00,58.71,58.86,58.7,58.72,129826.0,56.6027,56.7473,56.5931,56.6124,129826.0
2017-01-26 11:00:00,58.72,58.95,58.68,58.73,163430.0,56.6124,56.8341,56.5738,56.622,163430.0
2017-01-26 11:30:00,58.73,58.86,58.7,58.8,138559.0,56.622,56.7473,56.5931,56.6895,138559.0
2017-01-26 12:00:00,58.79,58.87,58.72,58.75,113819.0,56.6798,56.757,56.6124,56.6413,113819.0
2017-01-26 12:30:00,58.75,58.94,58.75,58.87,152561.0,56.6413,56.8245,56.6413,56.757,152561.0
2017-01-26 13:00:00,58.87,59.01,58.82,58.99,205638.0,56.757,56.892,56.7088,56.8727,205638.0
2017-01-26 13:30:00,58.98,58.99,58.89,58.96,223724.0,56.863,56.8727,56.7763,56.8437,223724.0
2017-01-26 14:00:00,58.97,59.02,58.91,59.0,133945.0,56.8534,56.9016,56.7955,56.8823,133945.0
2017-01-26 14:30:00,59.0,59.02,58.92,58.97,143333.0,56.8823,56.9016,56.8052,56.8534,143333.0
2017-01-26 15:00:00,58.97,59.04,58.92,58.94,397407.0,56.8534,56.9209,56.8052,56.8245,397407.0
2017-01-26 15:30:00,58.95,58.96,58.72,58.75,508485.0,56.8341,56.8437,56.6124,56.6413,508485.0
2017-01-27 09:30:00,58.87,59.0,58.65,58.72,64799.0,56.757,56.8823,56.5449,56.6124,64799.0
2017-01-27 10:00:00,58.71,58.9,58.69,58.7,95173.0,56.6027,56.7859,56.5834,56.5931,95173.0
2017-01-27 10:30:00,58.68,58.74,58.47,58.47,70559.0,56.5738,56.6316,56.3713,56.3713,70559.0
2017-01-27 11:00:00,58.48,58.7,58.47,58.7,50636.0,56.381,56.5931,56.3713,56.5931,50636.0
2017-01-27 11:30:00,58.7,58.71,58.61,58.63,104974.0,56.5931,56.6027,56.5063,56.5256,104974.0
2017-01-27 12:00:00,58.63,58.65,58.52,58.54,51530.0,56.5256,56.5449,56.4195,56.4388,51530.0
2017-01-27 12:30:00,58.54,58.58,58.49,58.58,58303.0,56.4388,56.4774,56.3906,56.4774,58303.0
2017-01-27 13:00:00,58.58,58.59,58.51,58.52,51975.0,56.4774,56.487,56.4099,56.4195,51975.0
2017-01-27 13:30:00,58.52,58.55,58.5,58.52,59498.0,56.4195,56.4485,56.4003,56.4195,59498.0
2017-01-27 14:00:00,58.53,58.55,58.48,58.5,75021.0,56.4292,56.4485,56.381,56.4003,75021.0
2017-01-27 14:30:00,58.51,58.55,58.49,58.5,56751.0,56.4099,56.4485,56.3906,56.4003,56751.0
2017-01-27 15:00:00,58.51,58.59,58.48,58.52,82805.0,56.4099,56.487,56.381,56.4195,82805.0
2017-01-27 15:30:00,58.53,58.6,58.52,58.55,235744.0,56.4292,56.4967,56.4195,56.4485,235744.0
2017-01-30 09:30:00,58.24,58.38,57.67,57.85,134065.0,56.1496,56.2846,55.6,55.7736,134065.0
2017-01-30 10:00:00,57.86,57.91,57.63,57.87,63983.0,55.7832,55.8314,55.5615,55.7929,63983.0
2017-01-30 10:30:00,57.88,57.95,57.67,57.82,80584.0,55.8025,55.87,55.6,55.7447,80584.0
2017-01-30 11:00:00,57.81,57.84,57.71,57.72,111574.0,55.735,55.7639,55.6386,55.6483,111574.0
2017-01-30 11:30:00,57.72,57.88,57.71,57.84,70238.0,55.6483,55.8025,55.6386,55.7639,70238.0
2017-01-30 12:00:00,57.85,57.92,57.82,57.88,48201.0,55.7736,55.8411,55.7447,55.8025,48201.0
2017-01-30 12:30:00,57.87,57.9,57.78,57.83,47809.0,55.7929,55.8218,55.7061,55.7543,47809.0
2017-01-30 13:00:00,57.83,57.89,57.77,57.83,35245.0,55.7543,55.8122,55.6965,55.7543,35245.0
2017-01-30 13:30:00,57.82,57.84,57.74,57.84,42986.0,55.7447,55.7639,55.6675,55.7639,42986.0
2017-01-30 14:00:00,57.84,57.93,57.81,57.91,91672.0,55.7639,55.8507,55.735,55.8314,91672.0
2017-01-30 14:30:00,57.91,58.01,57.91,58.0,80976.0,55.8314,55.9278,55.8314,55.9182,80976.0
2017-01-30 15:00:00,58.01,58.04,57.94,58.03,146384.0,55.9278,55.9568,55.8604,55.9471,146384.0
2017-01-30 15:30:00,58.04,58.04,57.89,58.04,408297.0,55.9568,55.9568,55.8122,55.9568,408297.0
2017-01-31 09:30:00,57.77,57.96,57.7,57.76,71222.0,55.6965,55.8796,55.629,55.6868,71222.0
2017-01-31 10:00:00,57.77,57.9,57.61,57.82,85194.0,55.6965,55.8218,55.5422,55.7447,85194.0
2017-01-31 10:30:00,57.82,57.86,57.7,57.77,225144.0,55.7447,55.7832,55.629,55.6965,225144.0
2017-01-31 11:00:00,57.75,57.92,57.73,57.84,50314.0,55.6772,55.8411,55.6579,55.7639,50314.0
2017-01-31 11:30:00,57.84,57.86,57.74,57.84,45800.0,55.7639,55.7832,55.6675,55.7639,45800.0
2017-01-31 12:00:00,57.82,57.92,57.78,57.83,84582.0,55.7447,55.8411,55.7061,55.7543,84582.0
2017-01-31 12:30:00,57.84,57.89,57.8,57.87,48704.0,55.7639,55.8122,55.7254,55.7929,48704.0
2017-01-31 13:00:00,57.87,57.87,57.74,57.86,300930.0,55.7929,55.7929,55.6675,55.7832,300930.0
2017-01-31 13:30:00,57.86,57.92,57.73,57.75,54798.0,55.7832,55.8411,55.6579,55.6772,54798.0
2017-01-31 14:00:00,57.75,57.86,57.74,57.83,63956.0,55.6772,55.7832,55.6675,55.7543,63956.0
2017-01-31 14:30:00,57.83,57.84,57.61,57.65,122135.0,55.7543,55.7639,55.5422,55.5808,122135.0
2017-01-31 15:00:00,57.65,57.75,57.61,57.61,179006.0,55.5808,55.6772,55.5422,55.5422,179006.0
2017-01-31 15:30:00,57.62,57.72,57.56,57.59,660444.0,55.5518,55.6483,55.494,55.5229,660444.0
2017-02-01 09:30:00,57.93,58.11,57.7,57.79,492877.0,55.8507,56.0243,55.629,55.7157,492877.0
2017-02-01 10:00:00,57.77,57.82,57.59,57.67,150513.0,55.6965,55.7447,55.5229,55.6,150513.0
2017-02-01 10:30:00,57.67,57.8,57.53,57.57,323733.0,55.6,55.7254,55.4651,55.5036,323733.0
2017-02-01 11:00:00,57.58,57.63,57.34,57.4,185440.0,55.5133,55.5615,55.2819,55.3397,185440.0
2017-02-01 11:30:00,57.4,57.42,57.23,57.36,149881.0,55.3397,55.359,55.1758,55.3012,149881.0
2017-02-01 12:00:00,57.36,57.44,57.34,57.41,164603.0,55.3012,55.3783,55.2819,55.3494,164603.0
2017-02-01 12:30:00,57.41,57.47,57.37,57.46,289320.0,55.3494,55.4072,55.3108,55.3976,289320.0
2017-02-01 13:00:00,57.46,57.62,57.46,57.57,126902.0,55.3976,55.5518,55.3976,55.5036,126902.0
2017-02-01 13:30:00,57.57,57.59,57.36,57.36,194738.0,55.5036,55.5229,55.3012,55.3012,194738.0
2017-02-01 14:00:00,57.36,57.61,57.35,57.5,182450.0,55.3012,55.5422,55.2915,55.4361,182450.0
2017-02-01 14:30:00,57.49,57.57,57.27,57.44,215403.0,55.4265,55.5036,55.2144,55.3783,215403.0
2017-02-01 15:00:00,57.45,57.46,57.23,57.35,208616.0,55.3879,55.3976,55.1758,55.2915,208616.0
2017-02-01 15:30:00,57.36,57.45,57.3,57.32,611450.0,55.3012,55.3879,55.2433,55.2626,611450.0
2017-02-02 09:30:00,57.53,57.69,57.36,57.38,133693.0,55.4651,55.6193,55.3012,55.3205,133693.0
2017-02-02 10:00:00,57.37,57.42,57.18,57.28,241125.0,55.3108,55.359,55.1276,55.224,241125.0
2017-02-02 10:30:00,57.27,57.41,57.24,57.25,557040.0,55.2144,55.3494,55.1855,55.1951,557040.0
2017-02-02 11:00:00,57.26,57.45,57.24,57.3,238507.0,55.2048,55.3879,55.1855,55.2433,238507.0
2017-02-02 11:30:00,57.3,57.3,57.13,57.2,81021.0,55.2433,55.2433,55.0794,55.1469,81021.0
2017-02-02 12:00:00,57.2,57.39,57.17,57.38,112502.0,55.1469,55.3301,55.118,55.3205,112502.0
2017-02-02 12:30:00,57.36,57.44,57.33,57.34,104443.0,55.3012,55.3783,55.2723,55.2819,104443.0
2017-02-02 13:00:00,57.34,57.37,57.26,57.27,48800.0,55.2819,55.3108,55.2048,55.2144,48800.0
2017-02-02 13:30:00,57.28,57.36,57.26,57.34,58499.0,55.224,55.3012,55.2048,55.2819,58499.0
2017-02-02 14:00:00,57.34,57.35,57.17,57.18,143626.0,55.2819,55.2915,55.118,55.1276,143626.0
2017-02-02 14:30:00,57.17,57.26,57.14,57.26,81321.0,55.118,55.2048,55.0891,55.2048,81321.0
2017-02-02 15:00:00,57.27,57.29,57.2,57.21,109318.0,55.2144,55.2337,55.1469,55.1566,109318.0
2017-02-02 15:30:00,57.21,57.32,57.18,57.26,437919.0,55.1566,55.2626,55.1276,55.2048,437919.0
2017-02-03 09:30:00,57.33,57.82,57.3,57.47,62579.0,55.2723,55.7447,55.2433,55.4072,62579.0
2017-02-03 10:00:00,57.46,57.53,57.36,57.46,196832.0,55.3976,55.4651,55.3012,55.3976,196832.0
2017-02-03 10:30:00,57.47,57.79,57.43,57.73,270836.0,55.4072,55.7157,55.3687,55.6579,270836.0
2017-02-03 11:00:00,57.75,57.78,57.6,57.63,73314.0,55.6772,55.7061,55.5326,55.5615,73314.0
2017-02-03 11:30:00,57.62,57.63,57.53,57.61,54858.0,55.5518,55.5615,55.4651,55.5422,54858.0
2017-02-03 12:00:00,57.61,57.65,57.6,57.61,40368.0,55.5422,55.5808,55.5326,55.5422,40368.0
2017-02-03 12:30:00,57.61,57.7,57.57,57.68,33694.0,55.5422,55.629,55.5036,55.6097,33694.0
2017-02-03 13:00:00,57.68,57.75,57.66,57.66,60439.0,55.6097,55.6772,55.5904,55.5904,60439.0
2017-02-03 13:30:00,57.66,57.71,57.61,57.66,72632.0,55.5904,55.6386,55.5422,55.5904,72632.0
2017-02-03 14:00:00,57.66,57.73,57.65,57.72,30040.0,55.5904,55.6579,55.5808,55.6483,30040.0
2017-02-03 14:30:00,57.72,57.79,57.71,57.74,35376.0,55.6483,55.7157,55.6386,55.6675,35376.0
2017-02-03 15:00:00,57.75,57.82,57.71,57.72,60697.0,55.6772,55.7447,55.6386,55.6483,60697.0
2017-02-03 15:30:00,57.72,57.8,57.71,57.78,226097.0,55.6483,55.7254,55.6386,55.7061,226097.0
2017-02-06 09:30:00,57.57,57.77,57.39,57.69,129205.0,55.5036,55.6965,55.3301,55.6193,129205.0
2017-02-06 10:00:00,57.7,58.18,57.7,58.15,109612.0,55.629,56.0917,55.629,56.0628,109612.0
2017-02-06 10:30:00,58.14,58.15,57.95,58.05,118316.0,56.0532,56.0628,55.87,55.9664,118316.0
2017-02-06 11:00:00,58.05,58.23,58.02,58.18,141883.0,55.9664,56.1399,55.9375,56.0917,141883.0
2017-02-06 11:30:00,58.18,58.18,57.99,58.05,210054.0,56.0917,56.0917,55.9086,55.9664,210054.0
2017-02-06 12:00:00,58.05,58.09,57.92,57.94,88780.0,55.9664,56.005,55.8411,55.8604,88780.0
2017-02-06 12:30:00,57.94,57.94,57.73,57.73,94704.0,55.8604,55.8604,55.6579,55.6579,94704.0
2017-02-06 13:00:00,57.75,57.77,57.69,57.75,91020.0,55.6772,55.6965,55.6193,55.6772,91020.0
2017-02-06 13:30:00,57.75,57.76,57.71,57.74,74997.0,55.6772,55.6868,55.6386,55.6675,74997.0
2017-02-06 14:00:00,57.74,57.74,57.68,57.69,67356.0,55.6675,55.6675,55.6097,55.6193,67356.0
2017-02-06 14:30:00,57.69,57.82,57.67,57.8,79217.0,55.6193,55.7447,55.6,55.7254,79217.0
2017-02-06 15:00:00,57.79,57.8,57.64,57.7,180650.0,55.7157,55.7254,55.5711,55.629,180650.0
2017-02-06 15:30:00,57.7,57.74,57.61,57.72,166787.0,55.629,55.6675,55.5422,55.6483,166787.0
2017-02-07 09:30:00,57.98,58.24,57.94,58.2,167146.0,55.8989,56.1496,55.8604,56.111,167146.0
2017-02-07 10:00:00,58.22,58.22,58.07,58.11,65459.0,56.1303,56.1303,55.9857,56.0243,65459.0
2017-02-07 10:30:00,58.11,58.17,58.05,58.15,63747.0,56.0243,56.0821,55.9664,56.0628,63747.0
2017-02-07 11:00:00,58.16,58.18,58.03,58.05,118827.0,56.0725,56.0917,55.9471,55.9664,118827.0
2017-02-07 11:30:00,58.05,58.07,57.79,57.8,216210.0,55.9664,55.9857,55.7157,55.7254,216210.0
2017-02-07 12:00:00,57.79,57.99,57.7,57.74,123863.0,55.7157,55.9086,55.629,55.6675,123863.0
2017-02-07 12:30:00,57.74,57.81,57.69,57.8,46750.0,55.6675,55.735,55.6193,55.7254,46750.0
2017-02-07 13:00:00,57.79,57.8,57.63,57.72,62057.0,55.7157,55.7254,55.5615,55.6483,62057.0
2017-02-07 13:30:00,57.72,57.76,57.68,57.76,53300.0,55.6483,55.6868,55.6097,55.6868,53300.0
2017-02-07 14:00:00,57.75,57.8,57.65,57.67,125674.0,55.6772,55.7254,55.5808,55.6,125674.0
2017-02-07 14:30:00,57.67,57.84,57.66,57.83,74299.0,55.6,55.7639,55.5904,55.7543,74299.0
2017-02-07 15:00:00,57.82,57.85,57.74,57.75,131079.0,55.7447,55.7736,55.6675,55.6772,131079.0
2017-02-07 15:30:00,57.75,57.83,57.67,57.8,357974.0,55.6772,55.7543,55.6,55.7254,357974.0
2017-02-08 09:30:00,57.72,57.84,57.47,57.69,22566.0,55.6483,55.7639,55.4072,55.6193,22566.0
2017-02-08 10:00:00,57.71,58.1,57.69,58.08,89270.0,55.6386,56.0146,55.6193,55.9953,89270.0
2017-02-08 10:30:00,58.08,58.32,58.08,58.28,85371.0,55.9953,56.2267,55.9953,56.1882,85371.0
2017-02-08 11:00:00,58.3,58.43,58.21,58.21,54848.0,56.2074,56.3328,56.1207,56.1207,54848.0
2017-02-08 11:30:00,58.22,58.32,58.07,58.11,75722.0,56.1303,56.2267,55.9857,56.0243,75722.0
2017-02-08 12:00:00,58.12,58.24,58.11,58.17,53232.0,56.0339,56.1496,56.0243,56.0821,53232.0
2017-02-08 12:30:00,58.17,58.21,58.14,58.19,32404.0,56.0821,56.1207,56.0532,56.1014,32404.0
2017-02-08 13:00:00,58.18,58.3,58.18,58.28,35605.0,56.0917,56.2074,56.0917,56.1882,35605.0
2017-02-08 13:30:00,58.26,58.31,58.21,58.21,60082.0,56.1689,56.2171,56.1207,56.1207,60082.0
2017-02-08 14:00:00,58.21,58.23,58.16,58.18,51245.0,56.1207,56.1399,56.0725,56.0917,51245.0
2017-02-08 14:30:00,58.17,58.32,58.17,58.31,62300.0,56.0821,56.2267,56.0821,56.2171,62300.0
2017-02-08 15:00:00,58.31,58.32,58.16,58.29,93869.0,56.2171,56.2267,56.0725,56.1978,93869.0
2017-02-08 15:30:00,58.28,58.32,58.24,58.26,187774.0,56.1882,56.2267,56.1496,56.1689,187774.0
2017-02-09 09:30:00,58.35,58.54,58.19,58.4,43818.0,56.2556,56.4388,56.1014,56.3038,43818.0
2017-02-09 10:00:00,58.42,58.57,58.38,58.55,44158.0,56.3231,56.4677,56.2846,56.4485,44158.0
2017-02-09 10:30:00,58.55,58.9,58.54,58.87,75526.0,56.4485,56.7859,56.4388,56.757,75526.0
2017-02-09 11:00:00,58.86,58.92,58.79,58.9,57582.0,56.7473,56.8052,56.6798,56.7859,57582.0
2017-02-09 11:30:00,58.9,58.91,58.73,58.79,45516.0,56.7859,56.7955,56.622,56.6798,45516.0
2017-02-09 12:00:00,58.79,58.89,58.75,58.82,95707.0,56.6798,56.7763,56.6413,56.7088,95707.0
2017-02-09 12:30:00,58.83,58.83,58.66,58.71,41237.0,56.7184,56.7184,56.5545,56.6027,41237.0
2017-02-09 13:00:00,58.7,58.75,58.64,58.65,44371.0,56.5931,56.6413,56.5352,56.5449,44371.0
2017-02-09 13:30:00,58.66,58.79,58.6,58.73,316624.0,56.5545,56.6798,56.4967,56.622,316624.0
2017-02-09 14:00:00,58.74,58.75,58.51,58.51,66918.0,56.6316,56.6413,56.4099,56.4099,66918.0
2017-02-09 14:30:00,58.52,58.63,58.52,58.53,61886.0,56.4195,56.5256,56.4195,56.4292,61886.0
2017-02-09 15:00:00,58.53,58.55,58.46,58.48,60452.0,56.4292,56.4485,56.3617,56.381,60452.0
2017-02-09 15:30:00,58.47,58.73,58.45,58.64,367421.0,56.3713,56.622,56.3521,56.5352,367421.0
2017-02-10 09:30:00,58.84,58.84,58.58,58.59,173961.0,56.7281,56.7281,56.4774,56.487,173961.0
2017-02-10 10:00:00,58.61,58.67,58.48,58.62,71624.0,56.5063,56.5642,56.381,56.5159,71624.0
2017-02-10 10:30:00,58.6,58.69,58.58,58.59,42761.0,56.4967,56.5834,56.4774,56.487,42761.0
2017-02-10 11:00:00,58.6,58.64,58.54,58.59,88897.0,56.4967,56.5352,56.4388,56.487,88897.0
2017-02-10 11:30:00,58.6,58.65,58.58,58.59,32303.0,56.4967,56.5449,56.4774,56.487,32303.0
2017-02-10 12:00:00,58.6,58.62,58.56,58.6,30900.0,56.4967,56.5159,56.4581,56.4967,30900.0
2017-02-10 12:30:00,58.59,58.68,58.55,58.68,92413.0,56.487,56.5738,56.4485,56.5738,92413.0
2017-02-10 13:00:00,58.68,58.78,58.67,58.76,42992.0,56.5738,56.6702,56.5642,56.6509,42992.0
2017-02-10 13:30:00,58.76,58.76,58.6,58.61,69417.0,56.6509,56.6509,56.4967,56.5063,69417.0
2017-02-10 14:00:00,58.61,58.72,58.6,58.7,63495.0,56.5063,56.6124,56.4967,56.5931,63495.0
2017-02-10 14:30:00,58.7,58.75,58.6,58.62,76635.0,56.5931,56.6413,56.4967,56.5159,76635.0
2017-02-10 15:00:00,58.62,58.65,58.57,58.63,68985.0,56.5159,56.5449,56.4677,56.5256,68985.0
2017-02-10 15:30:00,58.62,58.72,58.61,58.68,215403.0,56.5159,56.6124,56.5063,56.5738,215403.0
2017-02-13 09:30:00,58.87,59.17,58.72,58.89,130117.0,56.757,57.0462,56.6124,56.7763,130117.0
2017-02-13 10:00:00,58.89,58.9,58.73,58.83,87325.0,56.7763,56.7859,56.622,56.7184,87325.0
2017-02-13 10:30:00,58.83,58.88,58.64,58.85,88031.0,56.7184,56.7666,56.5352,56.7377,88031.0
2017-02-13 11:00:00,58.85,58.85,58.73,58.75,129871.0,56.7377,56.7377,56.622,56.6413,129871.0
2017-02-13 11:30:00,58.75,58.82,58.72,58.8,116567.0,56.6413,56.7088,56.6124,56.6895,116567.0
2017-02-13 12:00:00,58.81,58.81,58.66,58.68,110096.0,56.6991,56.6991,56.5545,56.5738,110096.0
2017-02-13 12:30:00,58.68,58.81,58.67,58.79,98544.0,56.5738,56.6991,56.5642,56.6798,98544.0
2017-02-13 13:00:00,58.8,58.99,58.8,58.96,29906.0,56.6895,56.8727,56.6895,56.8437,29906.0
2017-02-13 13:30:00,58.96,59.01,58.94,58.95,50794.0,56.8437,56.892,56.8245,56.8341,50794.0
2017-02-13 14:00:00,58.96,58.99,58.89,58.96,48671.0,56.8437,56.8727,56.7763,56.8437,48671.0
2017-02-13 14:30:00,58.95,58.99,58.92,58.92,98809.0,56.8341,56.8727,56.8052,56.8052,98809.0
2017-02-13 15:00:00,58.93,58.93,58.87,58.91,116293.0,56.8148,56.8148,56.757,56.7955,116293.0
2017-02-13 15:30:00,58.91,58.91,58.85,58.85,311882.0,56.7955,56.7955,56.7377,56.7377,311882.0
2017-02-14 09:30:00,58.79,58.87,58.53,58.68,124389.0,56.6798,56.757,56.4292,56.5738,124389.0
2017-02-14 10:00:00,58.69,58.83,58.65,58.82,110146.0,56.5834,56.7184,56.5449,56.7088,110146.0
2017-02-14 10:30:00,58.82,58.82,58.6,58.71,116689.0,56.7088,56.7088,56.4967,56.6027,116689.0
2017-02-14 11:00:00,58.7,58.74,58.65,58.74,135357.0,56.5931,56.6316,56.5449,56.6316,135357.0
2017-02-14 11:30:00,58.74,58.83,58.73,58.79,114689.0,56.6316,56.7184,56.622,56.6798,114689.0
2017-02-14 12:00:00,58.79,58.85,58.78,58.79,114172.0,56.6798,56.7377,56.6702,56.6798,114172.0
2017-02-14 12:30:00,58.79,58.83,58.73,58.81,65157.0,56.6798,56.7184,56.622,56.6991,65157.0
2017-02-14 13:00:00,58.81,58.9,58.8,58.85,141240.0,56.6991,56.7859,56.6895,56.7377,141240.0
2017-02-14 13:30:00,58.85,58.91,58.76,58.78,144766.0,56.7377,56.7955,56.6509,56.6702,144766.0
2017-02-14 14:00:00,58.78,58.82,58.64,58.67,82511.0,56.6702,56.7088,56.5352,56.5642,82511.0
2017-02-14 14:30:00,58.66,58.7,58.51,58.51,124921.0,56.5545,56.5931,56.4099,56.4099,124921.0
2017-02-14 15:00:00,58.52,58.6,58.46,58.53,162994.0,56.4195,56.4967,56.3617,56.4292,162994.0
2017-02-14 15:30:00,58.53,58.6,58.42,58.48,658165.0,56.4292,56.4967,56.3231,56.381,658165.0
2017-02-15 09:30:00,58.3,58.79,57.5,58.22,480637.0,56.2074,56.6798,55.4361,56.1303,480637.0
2017-02-15 10:00:00,58.21,59.28,58.09,59.22,308662.0,56.1207,57.1523,56.005,57.0944,308662.0
2017-02-15 10:30:00,59.23,59.58,58.85,59.14,538685.0,57.1041,57.4415,56.7377,57.0173,538685.0
2017-02-15 11:00:00,59.13,59.45,59.03,59.11,240311.0,57.0076,57.3162,56.9112,56.9884,240311.0
2017-02-15 11:30:00,59.13,59.26,59.1,59.19,136550.0,57.0076,57.133,56.9787,57.0655,136550.0
2017-02-15 12:00:00,59.2,59.25,59.18,59.22,99358.0,57.0751,57.1233,57.0558,57.0944,99358.0
2017-02-15 12:30:00,59.23,59.37,59.17,59.27,229647.0,57.1041,57.239,57.0462,57.1426,229647.0
2017-02-15 13:00:00,59.27,59.28,59.12,59.15,188271.0,57.1426,57.1523,56.998,57.0269,188271.0
2017-02-15 13:30:00,59.16,59.56,59.15,59.43,203564.0,57.0366,57.4222,57.0269,57.2969,203564.0
2017-02-15 14:00:00,59.43,59.61,59.28,59.3,383392.0,57.2969,57.4704,57.1523,57.1715,383392.0
2017-02-15 14:30:00,59.3,59.5,59.22,59.45,250522.0,57.1715,57.3644,57.0944,57.3162,250522.0
2017-02-15 15:00:00,59.44,59.84,59.43,59.76,319297.0,57.3065,57.6922,57.2969,57.615,319297.0
2017-02-15 15:30:00,59.75,59.77,59.25,59.42,871993.0,57.6054,57.6247,57.1233,57.2872,871993.0
2017-02-16 09:30:00,59.54,60.38,59.3,60.37,268205.0,57.4029,58.2128,57.1715,58.2031,268205.0
2017-02-16 10:00:00,60.39,60.49,60.04,60.08,511483.0,58.2224,58.3188,57.885,57.9235,511483.0
2017-02-16 10:30:00,60.06,60.24,59.81,59.93,161554.0,57.9043,58.0778,57.6632,57.7789,161554.0
2017-02-16 11:00:00,59.93,60.04,59.54,59.66,204872.0,57.7789,57.885,57.4029,57.5186,204872.0
2017-02-16 11:30:00,59.65,59.67,59.45,59.47,156348.0,57.509,57.5283,57.3162,57.3354,156348.0
2017-02-16 12:00:00,59.48,59.54,59.3,59.45,137960.0,57.3451,57.4029,57.1715,57.3162,137960.0
2017-02-16 12:30:00,59.44,59.51,59.32,59.36,138943.0,57.3065,57.374,57.1908,57.2294,138943.0
2017-02-16 13:00:00,59.36,59.51,59.29,59.4,110856.0,57.2294,57.374,57.1619,57.268,110856.0
2017-02-16 13:30:00,59.4,59.42,59.32,59.36,111230.0,57.268,57.2872,57.1908,57.2294,111230.0
2017-02-16 14:00:00,59.37,59.44,59.33,59.34,129259.0,57.239,57.3065,57.2005,57.2101,129259.0
2017-02-16 14:30:00,59.33,59.34,59.15,59.25,226466.0,57.2005,57.2101,57.0269,57.1233,226466.0
2017-02-16 15:00:00,59.24,59.43,59.17,59.38,247416.0,57.1137,57.2969,57.0462,57.2487,247416.0
2017-02-16 15:30:00,59.38,59.44,59.14,59.23,470366.0,57.2487,57.3065,57.0173,57.1041,470366.0
2017-02-17 09:30:00,59.03,59.03,58.57,58.67,79802.0,56.9112,56.9112,56.4677,56.5642,79802.0
2017-02-17 10:00:00,58.68,58.75,58.45,58.53,118250.0,56.5738,56.6413,56.3521,56.4292,118250.0
2017-02-17 10:30:00,58.53,58.6,58.35,58.59,130212.0,56.4292,56.4967,56.2556,56.487,130212.0
2017-02-17 11:00:00,58.59,58.59,58.29,58.32,98752.0,56.487,56.487,56.1978,56.2267,98752.0
2017-02-17 11:30:00,58.33,58.46,58.33,58.44,122207.0,56.2364,56.3617,56.2364,56.3424,122207.0
2017-02-17 12:00:00,58.44,58.59,58.41,58.48,88313.0,56.3424,56.487,56.3135,56.381,88313.0
2017-02-17 12:30:00,58.47,58.64,58.45,58.57,112952.0,56.3713,56.5352,56.3521,56.4677,112952.0
2017-02-17 13:00:00,58.57,58.57,58.18,58.22,173886.0,56.4677,56.4677,56.0917,56.1303,173886.0
2017-02-17 13:30:00,58.23,58.24,58.06,58.09,269360.0,56.1399,56.1496,55.976,56.005,269360.0
2017-02-17 14:00:00,58.08,58.23,58.08,58.18,347075.0,55.9953,56.1399,55.9953,56.0917,347075.0
2017-02-17 14:30:00,58.18,58.26,58.08,58.17,346619.0,56.0917,56.1689,55.9953,56.0821,346619.0
2017-02-17 15:00:00,58.18,58.41,58.17,58.29,200371.0,56.0917,56.3135,56.0821,56.1978,200371.0
2017-02-17 15:30:00,58.29,58.51,58.26,58.5,465661.0,56.1978,56.4099,56.1689,56.4003,465661.0
2017-02-21 09:30:00,58.65,58.65,58.14,58.14,113381.0,56.5449,56.5449,56.0532,56.0532,113381.0
2017-02-21 10:00:00,58.16,58.44,58.15,58.32,215229.0,56.0725,56.3424,56.0628,56.2267,215229.0
2017-02-21 10:30:00,58.33,58.37,58.22,58.23,151434.0,56.2364,56.2749,56.1303,56.1399,151434.0
2017-02-21 11:00:00,58.23,58.31,58.08,58.1,185729.0,56.1399,56.2171,55.9953,56.0146,185729.0
2017-02-21 11:30:00,58.1,58.26,58.09,58.25,100128.0,56.0146,56.1689,56.005,56.1592,100128.0
2017-02-21 12:00:00,58.25,58.27,58.22,58.24,73764.0,56.1592,56.1785,56.1303,56.1496,73764.0
2017-02-21 12:30:00,58.24,58.26,58.17,58.21,77031.0,56.1496,56.1689,56.0821,56.1207,77031.0
2017-02-21 13:00:00,58.21,58.22,58.16,58.22,75860.0,56.1207,56.1303,56.0725,56.1303,75860.0
2017-02-21 13:30:00,58.21,58.26,58.15,58.2,180337.0,56.1207,56.1689,56.0628,56.111,180337.0
2017-02-21 14:00:00,58.2,58.22,58.16,58.19,96207.0,56.111,56.1303,56.0725,56.1014,96207.0
2017-02-21 14:30:00,58.19,58.23,58.17,58.19,89425.0,56.1014,56.1399,56.0821,56.1014,89425.0
2017-02-21 15:00:00,58.18,58.2,58.09,58.12,100831.0,56.0917,56.111,56.005,56.0339,100831.0
2017-02-21 15:30:00,58.13,58.15,57.98,58.02,409009.0,56.0435,56.0628,55.8989,55.9375,409009.0
2017-02-22 09:30:00,57.87,58.03,57.72,57.73,78566.0,55.7929,55.9471,55.6483,55.6579,78566.0
2017-02-22 10:00:00,57.77,57.87,57.6,57.78,209983.0,55.6965,55.7929,55.5326,55.7061,209983.0
2017-02-22 10:30:00,57.78,57.94,57.74,57.92,110840.0,55.7061,55.8604,55.6675,55.8411,110840.0
2017-02-22 11:00:00,57.92,57.99,57.75,57.89,131643.0,55.8411,55.9086,55.6772,55.8122,131643.0
2017-02-22 11:30:00,57.87,57.97,57.86,57.9,181825.0,55.7929,55.8893,55.7832,55.8218,181825.0
2017-02-22 12:00:00,57.9,57.92,57.74,57.78,74805.0,55.8218,55.8411,55.6675,55.7061,74805.0
2017-02-22 12:30:00,57.77,57.88,57.74,57.88,85136.0,55.6965,55.8025,55.6675,55.8025,85136.0
2017-02-22 13:00:00,57.88,57.92,57.83,57.87,78422.0,55.8025,55.8411,55.7543,55.7929,78422.0
2017-02-22 13:30:00,57.87,58.02,57.86,58.01,79756.0,55.7929,55.9375,55.7832,55.9278,79756.0
2017-02-22 14:00:00,58.0,58.06,57.92,58.02,85982.0,55.9182,55.976,55.8411,55.9375,85982.0
2017-02-22 14:30:00,58.02,58.1,58.01,58.07,88267.0,55.9375,56.0146,55.9278,55.9857,88267.0
2017-02-22 15:00:00,58.07,58.14,58.04,58.09,124861.0,55.9857,56.0532,55.9568,56.005,124861.0
2017-02-22 15:30:00,58.09,58.1,57.85,57.88,337093.0,56.005,56.0146,55.7736,55.8025,337093.0
2017-02-23 09:30:00,58.12,58.21,57.76,57.86,52982.0,56.0339,56.1207,55.6868,55.7832,52982.0
2017-02-23 10:00:00,57.88,57.92,57.67,57.79,73865.0,55.8025,55.8411,55.6,55.7157,73865.0
2017-02-23 10:30:00,57.79,57.83,57.48,57.58,104986.0,55.7157,55.7543,55.4169,55.5133,104986.0
2017-02-23 11:00:00,57.58,57.62,57.41,57.48,64774.0,55.5133,55.5518,55.3494,55.4169,64774.0
2017-02-23 11:30:00,57.48,57.58,57.43,57.52,67136.0,55.4169,55.5133,55.3687,55.4554,67136.0
2017-02-23 12:00:00,57.53,57.77,57.52,57.76,69853.0,55.4651,55.6965,55.4554,55.6868,69853.0
2017-02-23 12:30:00,57.76,57.85,57.75,57.77,68059.0,55.6868,55.7736,55.6772,55.6965,68059.0
2017-02-23 13:00:00,57.76,57.78,57.49,57.5,106424.0,55.6868,55.7061,55.4265,55.4361,106424.0
2017-02-23 13:30:00,57.51,57.52,57.41,57.44,97794.0,55.4458,55.4554,55.3494,55.3783,97794.0
2017-02-23 14:00:00,57.45,57.46,57.4,57.45,88153.0,55.3879,55.3976,55.3397,55.3879,88153.0
2017-02-23 14:30:00,57.44,57.46,57.37,57.39,82582.0,55.3783,55.3976,55.3108,55.3301,82582.0
2017-02-23 15:00:00,57.39,57.45,57.36,57.37,120803.0,55.3301,55.3879,55.3012,55.3108,120803.0
2017-02-23 15:30:00,57.37,57.38,57.11,57.22,413856.0,55.3108,55.3205,55.0601,55.1662,413856.0
2017-02-24 09:30:00,57.34,57.73,57.18,57.69,121255.0,55.2819,55.6579,55.1276,55.6193,121255.0
2017-02-24 10:00:00,57.7,57.8,57.57,57.76,105732.0,55.629,55.7254,55.5036,55.6868,105732.0
2017-02-24 10:30:00,57.76,57.9,57.74,57.9,93518.0,55.6868,55.8218,55.6675,55.8218,93518.0
2017-02-24 11:00:00,57.9,58.01,57.81,57.85,81413.0,55.8218,55.9278,55.735,55.7736,81413.0
2017-02-24 11:30:00,57.85,57.9,57.73,57.8,86842.0,55.7736,55.8218,55.6579,55.7254,86842.0
2017-02-24 12:00:00,57.81,57.97,57.81,57.93,97580.0,55.735,55.8893,55.735,55.8507,97580.0
2017-02-24 12:30:00,57.94,57.97,57.79,57.85,53083.0,55.8604,55.8893,55.7157,55.7736,53083.0
2017-02-24 13:00:00,57.88,57.88,57.66,57.72,64994.0,55.8025,55.8025,55.5904,55.6483,64994.0
2017-02-24 13:30:00,57.72,57.8,57.68,57.72,53837.0,55.6483,55.7254,55.6097,55.6483,53837.0
2017-02-24 14:00:00,57.72,57.75,57.62,57.71,69443.0,55.6483,55.6772,55.5518,55.6386,69443.0
2017-02-24 14:30:00,57.72,57.74,57.66,57.71,65007.0,55.6483,55.6675,55.5904,55.6386,65007.0
2017-02-24 15:00:00,57.71,57.72,57.63,57.69,88662.0,55.6386,55.6483,55.5615,55.6193,88662.0
2017-02-24 15:30:00,57.69,57.79,57.65,57.79,283479.0,55.6193,55.7157,55.5808,55.7157,283479.0
2017-02-27 09:30:00,57.77,57.83,57.41,57.83,99247.0,55.6965,55.7543,55.3494,55.7543,99247.0
2017-02-27 10:00:00,57.85,57.87,57.65,57.75,178488.0,55.7736,55.7929,55.5808,55.6772,178488.0
2017-02-27 10:30:00,57.76,57.91,57.75,57.77,117769.0,55.6868,55.8314,55.6772,55.6965,117769.0
2017-02-27 11:00:00,57.78,57.92,57.77,57.85,62973.0,55.7061,55.8411,55.6965,55.7736,62973.0
2017-02-27 11:30:00,57.85,57.92,57.81,57.89,59031.0,55.7736,55.8411,55.735,55.8122,59031.0
2017-02-27 12:00:00,57.86,57.95,57.81,57.94,57241.0,55.7832,55.87,55.735,55.8604,57241.0
2017-02-27 12:30:00,57.94,57.95,57.86,57.86,48843.0,55.8604,55.87,55.7832,55.7832,48843.0
2017-02-27 13:00:00,57.86,57.98,57.86,57.97,49393.0,55.7832,55.8989,55.7832,55.8893,49393.0
2017-02-27 13:30:00,57.97,57.99,57.92,57.95,48434.0,55.8893,55.9086,55.8411,55.87,48434.0
2017-02-27 14:00:00,57.95,58.04,57.92,58.02,60185.0,55.87,55.9568,55.8411,55.9375,60185.0
2017-02-27 14:30:00,58.01,58.07,58.0,58.02,66646.0,55.9278,55.9857,55.9182,55.9375,66646.0
2017-02-27 15:00:00,58.02,58.09,58.0,58.08,121184.0,55.9375,56.005,55.9182,55.9953,121184.0
2017-02-27 15:30:00,58.08,58.1,57.91,58.02,274327.0,55.9953,56.0146,55.8314,55.9375,274327.0
2017-02-28 09:30:00,58.03,58.18,57.66,57.71,97922.0,55.9471,56.0917,55.5904,55.6386,97922.0
2017-02-28 10:00:00,57.73,57.75,57.53,57.59,114005.0,55.6579,55.6772,55.4651,55.5229,114005.0
2017-02-28 10:30:00,57.61,57.79,57.58,57.58,133057.0,55.5422,55.7157,55.5133,55.5133,133057.0
2017-02-28 11:00:00,57.58,57.64,57.5,57.6,92402.0,55.5133,55.5711,55.4361,55.5326,92402.0
2017-02-28 11:30:00,57.6,57.63,57.57,57.58,85555.0,55.5326,55.5615,55.5036,55.5133,85555.0
2017-02-28 12:00:00,57.58,57.64,57.39,57.43,72604.0,55.5133,55.5711,55.3301,55.3687,72604.0
2017-02-28 12:30:00,57.43,57.44,57.26,57.28,64901.0,55.3687,55.3783,55.2048,55.224,64901.0
2017-02-28 13:00:00,57.29,57.41,57.22,57.23,151192.0,55.2337,55.3494,55.1662,55.1758,151192.0
2017-02-28 13:30:00,57.24,57.28,57.15,57.28,55611.0,55.1855,55.224,55.0987,55.224,55611.0
2017-02-28 14:00:00,57.28,57.28,57.1,57.12,103827.0,55.224,55.224,55.0505,55.0698,103827.0
2017-02-28 14:30:00,57.12,57.16,57.05,57.11,74704.0,55.0698,55.1084,55.0023,55.0601,74704.0
2017-02-28 15:00:00,57.12,57.2,57.09,57.1,85422.0,55.0698,55.1469,55.0409,55.0505,85422.0
2017-02-28 15:30:00,57.1,57.27,57.07,57.21,389680.0,55.0505,55.2144,55.0216,55.1566,389680.0
2017-03-01 09:30:00,57.89,57.89,57.52,57.76,635280.0,55.8122,55.8122,55.4554,55.6868,635280.0
2017-03-01 10:00:00,57.77,58.13,57.76,58.09,165003.0,55.6965,56.0435,55.6868,56.005,165003.0
2017-03-01 10:30:00,58.1,58.12,57.8,57.91,145265.0,56.0146,56.0339,55.7254,55.8314,145265.0
2017-03-01 11:00:00,57.92,58.03,57.91,57.95,98851.0,55.8411,55.9471,55.8314,55.87,98851.0
2017-03-01 11:30:00,57.97,57.98,57.88,57.96,118628.0,55.8893,55.8989,55.8025,55.8796,118628.0
2017-03-01 12:00:00,57.95,58.08,57.94,58.07,151760.0,55.87,55.9953,55.8604,55.9857,151760.0
2017-03-01 12:30:00,58.08,58.19,58.07,58.16,143293.0,55.9953,56.1014,55.9857,56.0725,143293.0
2017-03-01 13:00:00,58.16,58.16,57.99,58.02,93700.0,56.0725,56.0725,55.9086,55.9375,93700.0
2017-03-01 13:30:00,58.02,58.09,58.0,58.03,70124.0,55.9375,56.005,55.9182,55.9471,70124.0
2017-03-01 14:00:00,58.04,58.09,57.97,58.05,96258.0,55.9568,56.005,55.8893,55.9664,96258.0
2017-03-01 14:30:00,58.05,58.08,57.9,57.95,234656.0,55.9664,55.9953,55.8218,55.87,234656.0
2017-03-01 15:00:00,57.95,57.96,57.85,57.85,124620.0,55.87,55.8796,55.7736,55.7736,124620.0
2017-03-01 15:30:00,57.85,57.87,57.68,57.7,455685.0,55.7736,55.7929,55.6097,55.629,455685.0
2017-03-02 09:30:00,57.52,57.65,57.34,57.61,138170.0,55.4554,55.5808,55.2819,55.5422,138170.0
2017-03-02 10:00:00,57.6,57.83,57.56,57.8,220367.0,55.5326,55.7543,55.494,55.7254,220367.0
2017-03-02 10:30:00,57.79,57.83,57.74,57.83,165614.0,55.7157,55.7543,55.6675,55.7543,165614.0
2017-03-02 11:00:00,57.83,57.85,57.6,57.6,384094.0,55.7543,55.7736,55.5326,55.5326,384094.0
2017-03-02 11:30:00,57.6,57.6,57.41,57.59,140078.0,55.5326,55.5326,55.3494,55.5229,140078.0
2017-03-02 12:00:00,57.59,57.59,57.44,57.52,100148.0,55.5229,55.5229,55.3783,55.4554,100148.0
2017-03-02 12:30:00,57.51,57.64,57.5,57.61,97076.0,55.4458,55.5711,55.4361,55.5422,97076.0
2017-03-02 13:00:00,57.62,57.74,57.6,57.73,134724.0,55.5518,55.6675,55.5326,55.6579,134724.0
2017-03-02 13:30:00,57.72,57.87,57.71,57.84,118827.0,55.6483,55.7929,55.6386,55.7639,118827.0
2017-03-02 14:00:00,57.85,58.08,57.84,58.08,181495.0,55.7736,55.9953,55.7639,55.9953,181495.0
2017-03-02 14:30:00,58.08,58.34,58.07,58.29,240731.0,55.9953,56.246,55.9857,56.1978,240731.0
2017-03-02 15:00:00,58.3,58.3,58.15,58.25,151767.0,56.2074,56.2074,56.0628,56.1592,151767.0
2017-03-02 15:30:00,58.25,58.25,58.12,58.17,506415.0,56.1592,56.1592,56.0339,56.0821,506415.0
2017-03-03 09:30:00,57.72,57.75,57.03,57.03,170028.0,55.6483,55.6772,54.983,54.983,170028.0
2017-03-03 10:00:00,57.05,57.46,57.05,57.13,199029.0,55.0023,55.3976,55.0023,55.0794,199029.0
2017-03-03 10:30:00,57.13,57.17,56.94,56.98,102043.0,55.0794,55.118,54.8962,54.9348,102043.0
2017-03-03 11:00:00,56.96,57.02,56.87,56.89,114866.0,54.9155,54.9734,54.8288,54.848,114866.0
2017-03-03 11:30:00,56.88,56.88,56.69,56.72,75554.0,54.8384,54.8384,54.6552,54.6841,75554.0
2017-03-03 12:00:00,56.73,56.74,56.64,56.65,176511.0,54.6938,54.7034,54.607,54.6167,176511.0
2017-03-03 12:30:00,56.65,56.68,56.47,56.56,181651.0,54.6167,54.6456,54.4431,54.5299,181651.0
2017-03-03 13:00:00,56.57,56.77,56.56,56.75,102471.0,54.5395,54.7324,54.5299,54.7131,102471.0
2017-03-03 13:30:00,56.75,56.78,56.63,56.78,101806.0,54.7131,54.742,54.5974,54.742,101806.0
2017-03-03 14:00:00,56.79,57.13,56.76,57.11,177383.0,54.7516,55.0794,54.7227,55.0601,177383.0
2017-03-03 14:30:00,57.11,57.36,57.09,57.34,283663.0,55.0601,55.3012,55.0409,55.2819,283663.0
2017-03-03 15:00:00,57.34,57.57,57.31,57.55,341606.0,55.2819,55.5036,55.253,55.4844,341606.0
2017-03-03 15:30:00,57.55,57.79,57.52,57.76,924181.0,55.4844,55.7157,55.4554,55.6868,924181.0
2017-03-06 09:30:00,57.44,57.6,57.18,57.46,56848.0,55.3783,55.5326,55.1276,55.3976,56848.0
2017-03-06 10:00:00,57.47,57.52,57.28,57.31,88756.0,55.4072,55.4554,55.224,55.253,88756.0
2017-03-06 10:30:00,57.32,57.33,57.19,57.29,109254.0,55.2626,55.2723,55.1373,55.2337,109254.0
2017-03-06 11:00:00,57.29,57.31,57.09,57.09,94269.0,55.2337,55.253,55.0409,55.0409,94269.0
2017-03-06 11:30:00,57.12,57.14,56.99,57.12,111521.0,55.0698,55.0891,54.9445,55.0698,111521.0
2017-03-06 12:00:00,57.11,57.18,56.98,57.01,56353.0,55.0601,55.1276,54.9348,54.9637,56353.0
2017-03-06 12:30:00,57.03,57.1,56.97,57.1,56121.0,54.983,55.0505,54.9252,55.0505,56121.0
2017-03-06 13:00:00,57.1,57.11,57.03,57.1,78275.0,55.0505,55.0601,54.983,55.0505,78275.0
2017-03-06 13:30:00,57.1,57.23,57.08,57.19,87905.0,55.0505,55.1758,55.0312,55.1373,87905.0
2017-03-06 14:00:00,57.18,57.33,57.11,57.29,138120.0,55.1276,55.2723,55.0601,55.2337,138120.0
2017-03-06 14:30:00,57.29,57.35,57.29,57.3,95816.0,55.2337,55.2915,55.2337,55.2433,95816.0
2017-03-06 15:00:00,57.3,57.57,57.3,57.54,123629.0,55.2433,55.5036,55.2433,55.4747,123629.0
2017-03-06 15:30:00,57.55,57.55,57.31,57.32,340931.0,55.4844,55.4844,55.253,55.2626,340931.0
2017-03-07 09:30:00,57.22,57.22,56.49,56.66,225546.0,55.1662,55.1662,54.4624,54.6263,225546.0
2017-03-07 10:00:00,56.65,56.89,56.63,56.88,103352.0,54.6167,54.848,54.5974,54.8384,103352.0
2017-03-07 10:30:00,56.9,56.97,56.62,56.66,89311.0,54.8577,54.9252,54.5877,54.6263,89311.0
2017-03-07 11:00:00,56.66,56.71,56.63,56.67,84141.0,54.6263,54.6745,54.5974,54.6359,84141.0
2017-03-07 11:30:00,56.68,56.7,56.58,56.59,187140.0,54.6456,54.6649,54.5492,54.5588,187140.0
2017-03-07 12:00:00,56.6,56.67,56.58,56.63,206694.0,54.5685,54.6359,54.5492,54.5974,206694.0
2017-03-07 12:30:00,56.64,56.68,56.62,56.64,83640.0,54.607,54.6456,54.5877,54.607,83640.0
2017-03-07 13:00:00,56.64,56.66,56.59,56.59,112073.0,54.607,54.6263,54.5588,54.5588,112073.0
2017-03-07 13:30:00,56.6,56.61,56.42,56.43,74636.0,54.5685,54.5781,54.3949,54.4046,74636.0
2017-03-07 14:00:00,56.42,56.43,56.31,56.32,68311.0,54.3949,54.4046,54.2889,54.2985,68311.0
2017-03-07 14:30:00,56.33,56.56,56.3,56.55,71108.0,54.3081,54.5299,54.2792,54.5202,71108.0
2017-03-07 15:00:00,56.54,56.63,56.51,56.6,75449.0,54.5106,54.5974,54.4817,54.5685,75449.0
2017-03-07 15:30:00,56.61,56.67,56.53,56.64,359728.0,54.5781,54.6359,54.501,54.607,359728.0
2017-03-08 09:30:00,56.93,56.99,56.5,56.9,66539.0,55.0329,55.0909,54.6172,55.0039,66539.0
2017-03-08 10:00:00,56.88,56.92,56.75,56.92,57284.0,54.9845,55.0232,54.8589,55.0232,57284.0
2017-03-08 10:30:00,56.92,56.97,56.57,56.69,91785.0,55.0232,55.0715,54.6849,54.8009,91785.0
2017-03-08 11:00:00,56.7,56.7,56.42,56.57,79165.0,54.8105,54.8105,54.5399,54.6849,79165.0
2017-03-08 11:30:00,56.58,56.58,56.44,56.55,86706.0,54.6945,54.6945,54.5592,54.6655,86706.0
2017-03-08 12:00:00,56.56,56.67,56.55,56.57,98432.0,54.6752,54.7815,54.6655,54.6849,98432.0
2017-03-08 12:30:00,56.57,56.59,56.38,56.45,76623.0,54.6849,54.7042,54.5012,54.5689,76623.0
2017-03-08 13:00:00,56.45,56.55,56.4,56.48,70550.0,54.5689,54.6655,54.5205,54.5979,70550.0
2017-03-08 13:30:00,56.49,56.55,56.45,56.45,77414.0,54.6075,54.6655,54.5689,54.5689,77414.0
2017-03-08 14:00:00,56.46,56.49,56.39,56.47,91468.0,54.5785,54.6075,54.5109,54.5882,91468.0
2017-03-08 14:30:00,56.46,56.5,56.44,56.47,186547.0,54.5785,54.6172,54.5592,54.5882,186547.0
2017-03-08 15:00:00,56.47,56.49,56.39,56.44,240637.0,54.5882,54.6075,54.5109,54.5592,240637.0
2017-03-08 15:30:00,56.44,56.5,56.27,56.29,965387.0,54.5592,54.6172,54.3949,54.4142,965387.0
2017-03-09 09:30:00,56.31,56.57,56.14,56.57,51783.0,54.4335,54.6849,54.2692,54.6849,51783.0
2017-03-09 10:00:00,56.56,56.61,56.37,56.48,75122.0,54.6752,54.7235,54.4915,54.5979,75122.0
2017-03-09 10:30:00,56.48,56.53,56.41,56.45,64244.0,54.5979,54.6462,54.5302,54.5689,64244.0
2017-03-09 11:00:00,56.45,56.5,56.34,56.4,57280.0,54.5689,54.6172,54.4625,54.5205,57280.0
2017-03-09 11:30:00,56.4,56.43,56.23,56.26,48751.0,54.5205,54.5495,54.3562,54.3852,48751.0
2017-03-09 12:00:00,56.26,56.29,56.16,56.19,44640.0,54.3852,54.4142,54.2885,54.3175,44640.0
2017-03-09 12:30:00,56.19,56.28,56.16,56.22,36354.0,54.3175,54.4045,54.2885,54.3465,36354.0
2017-03-09 13:00:00,56.24,56.28,56.16,56.19,37072.0,54.3659,54.4045,54.2885,54.3175,37072.0
2017-03-09 13:30:00,56.19,56.19,55.99,56.02,61186.0,54.3175,54.3175,54.1242,54.1532,61186.0
2017-03-09 14:00:00,56.03,56.04,55.89,55.92,69678.0,54.1629,54.1725,54.0275,54.0565,69678.0
2017-03-09 14:30:00,55.92,55.94,55.79,55.86,68050.0,54.0565,54.0759,53.9309,53.9985,68050.0
2017-03-09 15:00:00,55.85,55.93,55.79,55.91,118942.0,53.9889,54.0662,53.9309,54.0469,118942.0
2017-03-09 15:30:00,55.91,56.04,55.84,55.84,343058.0,54.0469,54.1725,53.9792,53.9792,343058.0
2017-03-10 09:30:00,56.07,56.3,56.06,56.28,168911.0,54.2015,54.4239,54.1919,54.4045,168911.0
2017-03-10 10:00:00,56.28,56.46,56.24,56.3,65911.0,54.4045,54.5785,54.3659,54.4239,65911.0
2017-03-10 10:30:00,56.3,56.3,56.02,56.03,57685.0,54.4239,54.4239,54.1532,54.1629,57685.0
2017-03-10 11:00:00,56.04,56.09,55.94,56.07,58895.0,54.1725,54.2209,54.0759,54.2015,58895.0
2017-03-10 11:30:00,56.06,56.18,56.06,56.1,49202.0,54.1919,54.3079,54.1919,54.2305,49202.0
2017-03-10 12:00:00,56.12,56.22,56.11,56.17,88053.0,54.2499,54.3465,54.2402,54.2982,88053.0
2017-03-10 12:30:00,56.18,56.2,56.08,56.11,92162.0,54.3079,54.3272,54.2112,54.2402,92162.0
2017-03-10 13:00:00,56.11,56.12,55.99,56.03,57631.0,54.2402,54.2499,54.1242,54.1629,57631.0
2017-03-10 13:30:00,56.04,56.11,55.99,56.11,48574.0,54.1725,54.2402,54.1242,54.2402,48574.0
2017-03-10 14:00:00,56.11,56.22,56.09,56.11,55324.0,54.2402,54.3465,54.2209,54.2402,55324.0
2017-03-10 14:30:00,56.11,56.19,56.08,56.18,64016.0,54.2402,54.3175,54.2112,54.3079,64016.0
2017-03-10 15:00:00,56.18,56.43,56.18,56.43,468616.0,54.3079,54.5495,54.3079,54.5495,468616.0
2017-03-10 15:30:00,56.43,56.5,56.33,56.42,310340.0,54.5495,54.6172,54.4529,54.5399,310340.0
2017-03-13 09:30:00,56.5,56.71,56.42,56.55,40588.0,54.6172,54.8202,54.5399,54.6655,40588.0
2017-03-13 10:00:00,56.58,56.76,56.55,56.75,48943.0,54.6945,54.8685,54.6655,54.8589,48943.0
2017-03-13 10:30:00,56.75,56.96,56.75,56.88,239710.0,54.8589,55.0619,54.8589,54.9845,239710.0
2017-03-13 11:00:00,56.9,57.06,56.89,57.0,82274.0,55.0039,55.1585,54.9942,55.1005,82274.0
2017-03-13 11:30:00,57.02,57.1,56.94,57.1,57838.0,55.1199,55.1972,55.0425,55.1972,57838.0
2017-03-13 12:00:00,57.1,57.17,57.02,57.04,62245.0,55.1972,55.2649,55.1199,55.1392,62245.0
2017-03-13 12:30:00,57.04,57.16,57.03,57.09,55380.0,55.1392,55.2552,55.1295,55.1875,55380.0
2017-03-13 13:00:00,57.1,57.16,57.1,57.11,52722.0,55.1972,55.2552,55.1972,55.2069,52722.0
2017-03-13 13:30:00,57.11,57.13,57.05,57.1,48265.0,55.2069,55.2262,55.1489,55.1972,48265.0
2017-03-13 14:00:00,57.11,57.2,57.07,57.18,89171.0,55.2069,55.2939,55.1682,55.2745,89171.0
2017-03-13 14:30:00,57.18,57.3,57.17,57.26,113845.0,55.2745,55.3905,55.2649,55.3519,113845.0
2017-03-13 15:00:00,57.26,57.41,57.26,57.38,100959.0,55.3519,55.4969,55.3519,55.4679,100959.0
2017-03-13 15:30:00,57.39,57.52,57.34,57.5,508877.0,55.4775,55.6032,55.4292,55.5839,508877.0
2017-03-14 09:30:00,57.34,57.34,57.07,57.11,167411.0,55.4292,55.4292,55.1682,55.2069,167411.0
2017-03-14 10:00:00,57.1,57.27,57.08,57.25,70066.0,55.1972,55.3615,55.1779,55.3422,70066.0
2017-03-14 10:30:00,57.26,57.36,57.22,57.36,82116.0,55.3519,55.4485,55.3132,55.4485,82116.0
2017-03-14 11:00:00,57.36,57.46,57.36,57.42,66406.0,55.4485,55.5452,55.4485,55.5065,66406.0
2017-03-14 11:30:00,57.42,57.46,57.37,57.38,78236.0,55.5065,55.5452,55.4582,55.4679,78236.0
2017-03-14 12:00:00,57.38,57.41,57.15,57.2,46344.0,55.4679,55.4969,55.2455,55.2939,46344.0
2017-03-14 12:30:00,57.2,57.24,57.18,57.2,26074.0,55.2939,55.3325,55.2745,55.2939,26074.0
2017-03-14 13:00:00,57.21,57.27,57.2,57.23,25201.0,55.3035,55.3615,55.2939,55.3229,25201.0
2017-03-14 13:30:00,57.24,57.24,57.2,57.21,42395.0,55.3325,55.3325,55.2939,55.3035,42395.0
2017-03-14 14:00:00,57.21,57.31,57.19,57.3,75072.0,55.3035,55.4002,55.2842,55.3905,75072.0
2017-03-14 14:30:00,57.29,57.38,57.24,57.3,69174.0,55.3809,55.4679,55.3325,55.3905,69174.0
2017-03-14 15:00:00,57.3,57.45,57.3,57.44,112983.0,55.3905,55.5355,55.3905,55.5259,112983.0
2017-03-14 15:30:00,57.43,57.45,57.25,57.29,365000.0,55.5162,55.5355,55.3422,55.3809,365000.0
2017-03-15 09:30:00,57.45,57.89,57.38,57.85,37617.0,55.5355,55.9609,55.4679,55.9222,37617.0
2017-03-15 10:00:00,57.85,57.91,57.65,57.73,50939.0,55.9222,55.9802,55.7289,55.8062,50939.0
2017-03-15 10:30:00,57.77,57.81,57.65,57.75,67473.0,55.8449,55.8835,55.7289,55.8255,67473.0
2017-03-15 11:00:00,57.76,57.91,57.74,57.85,99867.0,55.8352,55.9802,55.8159,55.9222,99867.0
2017-03-15 11:30:00,57.85,58.06,57.85,57.93,68072.0,55.9222,56.1252,55.9222,55.9995,68072.0
2017-03-15 12:00:00,57.93,57.98,57.9,57.91,46563.0,55.9995,56.0479,55.9705,55.9802,46563.0
2017-03-15 12:30:00,57.91,57.98,57.89,57.97,53127.0,55.9802,56.0479,55.9609,56.0382,53127.0
2017-03-15 13:00:00,57.97,57.97,57.81,57.88,71560.0,56.0382,56.0382,55.8835,55.9512,71560.0
2017-03-15 13:30:00,57.87,57.88,57.71,57.73,59861.0,55.9415,55.9512,55.7869,55.8062,59861.0
2017-03-15 14:00:00,57.74,58.06,57.74,57.95,134073.0,55.8159,56.1252,55.8159,56.0189,134073.0
2017-03-15 14:30:00,57.95,58.11,57.79,58.05,144892.0,56.0189,56.1735,55.8642,56.1155,144892.0
2017-03-15 15:00:00,58.08,58.25,58.03,58.24,141572.0,56.1445,56.3089,56.0962,56.2992,141572.0
2017-03-15 15:30:00,58.25,58.37,58.13,58.15,317132.0,56.3089,56.4249,56.1929,56.2122,317132.0
2017-03-16 09:30:00,58.21,58.73,58.08,58.68,79707.0,56.2702,56.7729,56.1445,56.7246,79707.0
2017-03-16 10:00:00,58.67,58.8,58.31,58.42,98784.0,56.7149,56.8406,56.3669,56.4732,98784.0
2017-03-16 10:30:00,58.45,58.52,58.21,58.25,88505.0,56.5022,56.5699,56.2702,56.3089,88505.0
2017-03-16 11:00:00,58.29,58.32,58.14,58.19,52509.0,56.3475,56.3765,56.2025,56.2509,52509.0
2017-03-16 11:30:00,58.18,58.23,58.13,58.21,65838.0,56.2412,56.2895,56.1929,56.2702,65838.0
2017-03-16 12:00:00,58.2,58.22,58.13,58.2,61163.0,56.2605,56.2799,56.1929,56.2605,61163.0
2017-03-16 12:30:00,58.19,58.32,58.18,58.3,28387.0,56.2509,56.3765,56.2412,56.3572,28387.0
2017-03-16 13:00:00,58.29,58.29,58.13,58.15,53780.0,56.3475,56.3475,56.1929,56.2122,53780.0
2017-03-16 13:30:00,58.16,58.2,58.08,58.13,51120.0,56.2219,56.2605,56.1445,56.1929,51120.0
2017-03-16 14:00:00,58.14,58.23,58.13,58.17,44528.0,56.2025,56.2895,56.1929,56.2315,44528.0
2017-03-16 14:30:00,58.18,58.25,58.09,58.12,62390.0,56.2412,56.3089,56.1542,56.1832,62390.0
2017-03-16 15:00:00,58.12,58.29,58.07,58.23,79714.0,56.1832,56.3475,56.1349,56.2895,79714.0
2017-03-16 15:30:00,58.22,58.33,58.14,58.22,273560.0,56.2799,56.3862,56.2025,56.2799,273560.0
2017-03-17 09:30:00,58.59,58.65,58.29,58.33,76961.0,56.6376,56.6956,56.3475,56.3862,76961.0
2017-03-17 10:00:00,58.35,58.39,58.05,58.09,100146.0,56.4055,56.4442,56.1155,56.1542,100146.0
2017-03-17 10:30:00,58.09,58.21,58.08,58.09,44009.0,56.1542,56.2702,56.1445,56.1542,44009.0
2017-03-17 11:00:00,58.07,58.11,58.0,58.04,42223.0,56.1349,56.1735,56.0672,56.1059,42223.0
2017-03-17 11:30:00,58.05,58.07,57.88,57.9,58881.0,56.1155,56.1349,55.9512,55.9705,58881.0
2017-03-17 12:00:00,57.9,57.97,57.88,57.89,47484.0,55.9705,56.0382,55.9512,55.9609,47484.0
2017-03-17 12:30:00,57.89,57.99,57.87,57.89,35067.0,55.9609,56.0575,55.9415,55.9609,35067.0
2017-03-17 13:00:00,57.89,57.94,57.86,57.94,54051.0,55.9609,56.0092,55.9319,56.0092,54051.0
2017-03-17 13:30:00,57.94,57.96,57.83,57.85,60812.0,56.0092,56.0285,55.9029,55.9222,60812.0
2017-03-17 14:00:00,57.84,58.02,57.84,57.98,57442.0,55.9125,56.0865,55.9125,56.0479,57442.0
2017-03-17 14:30:00,57.98,58.03,57.97,57.97,46967.0,56.0479,56.0962,56.0382,56.0382,46967.0
2017-03-17 15:00:00,57.97,58.01,57.94,57.96,68109.0,56.0382,56.0769,56.0092,56.0285,68109.0
2017-03-17 15:30:00,57.95,58.0,57.89,57.9,242588.0,56.0189,56.0672,55.9609,55.9705,242588.0
2017-03-20 09:30:00,57.92,57.96,57.65,57.78,30892.0,55.9899,56.0285,55.7289,55.8545,30892.0
2017-03-20 10:00:00,57.78,58.09,57.76,58.05,30904.0,55.8545,56.1542,55.8352,56.1155,30904.0
2017-03-20 10:30:00,58.06,58.07,57.92,58.04,31925.0,56.1252,56.1349,55.9899,56.1059,31925.0
2017-03-20 11:00:00,58.03,58.03,57.87,57.88,54801.0,56.0962,56.0962,55.9415,55.9512,54801.0
2017-03-20 11:30:00,57.88,57.91,57.8,57.82,35453.0,55.9512,55.9802,55.8739,55.8932,35453.0
2017-03-20 12:00:00,57.81,57.83,57.7,57.78,41258.0,55.8835,55.9029,55.7772,55.8545,41258.0
2017-03-20 12:30:00,57.78,57.8,57.72,57.76,28723.0,55.8545,55.8739,55.7965,55.8352,28723.0
2017-03-20 13:00:00,57.76,57.8,57.75,57.76,26306.0,55.8352,55.8739,55.8255,55.8352,26306.0
2017-03-20 13:30:00,57.76,57.77,57.52,57.58,31164.0,55.8352,55.8449,55.6032,55.6612,31164.0
2017-03-20 14:00:00,57.59,57.61,57.52,57.55,28476.0,55.6709,55.6902,55.6032,55.6322,28476.0
2017-03-20 14:30:00,57.55,57.56,57.31,57.46,43156.0,55.6322,55.6419,55.4002,55.5452,43156.0
2017-03-20 15:00:00,57.46,57.63,57.46,57.62,49856.0,55.5452,55.7095,55.5452,55.6999,49856.0
2017-03-20 15:30:00,57.63,57.68,57.49,57.51,131304.0,55.7095,55.7579,55.5742,55.5935,131304.0
2017-03-21 09:30:00,57.89,58.35,57.72,57.76,256753.0,55.9609,56.4055,55.7965,55.8352,256753.0
2017-03-21 10:00:00,57.77,57.8,57.39,57.47,111495.0,55.8449,55.8739,55.4775,55.5549,111495.0
2017-03-21 10:30:00,57.46,57.52,57.09,57.12,75204.0,55.5452,55.6032,55.1875,55.2165,75204.0
2017-03-21 11:00:00,57.12,57.13,56.89,56.89,144777.0,55.2165,55.2262,54.9942,54.9942,144777.0
2017-03-21 11:30:00,56.9,57.12,56.78,57.12,214054.0,55.0039,55.2165,54.8879,55.2165,214054.0
2017-03-21 12:00:00,57.13,57.25,56.95,56.96,61197.0,55.2262,55.3422,55.0522,55.0619,61197.0
2017-03-21 12:30:00,56.98,57.08,56.85,56.93,58933.0,55.0812,55.1779,54.9555,55.0329,58933.0
2017-03-21 13:00:00,56.93,57.01,56.89,56.95,70561.0,55.0329,55.1102,54.9942,55.0522,70561.0
2017-03-21 13:30:00,56.97,57.05,56.72,56.78,47632.0,55.0715,55.1489,54.8299,54.8879,47632.0
2017-03-21 14:00:00,56.79,56.98,56.69,56.98,90941.0,54.8975,55.0812,54.8009,55.0812,90941.0
2017-03-21 14:30:00,56.97,57.05,56.91,57.03,150452.0,55.0715,55.1489,55.0135,55.1295,150452.0
2017-03-21 15:00:00,57.02,57.15,56.98,57.14,100189.0,55.1199,55.2455,55.0812,55.2359,100189.0
2017-03-21 15:30:00,57.14,57.14,56.63,56.7,394201.0,55.2359,55.2359,54.7429,54.8105,394201.0
2017-03-22 09:30:00,56.62,56.94,56.39,56.87,132454.0,54.7332,55.0425,54.5109,54.9749,132454.0
2017-03-22 10:00:00,56.88,56.94,56.8,56.9,119936.0,54.9845,55.0425,54.9072,55.0039,119936.0
2017-03-22 10:30:00,56.89,57.0,56.81,56.98,174520.0,54.9942,55.1005,54.9169,55.0812,174520.0
2017-03-22 11:00:00,56.98,57.4,56.87,57.38,146796.0,55.0812,55.4872,54.9749,55.4679,146796.0
2017-03-22 11:30:00,57.37,57.55,57.36,57.49,108519.0,55.4582,55.6322,55.4485,55.5742,108519.0
2017-03-22 12:00:00,57.48,57.5,57.2,57.2,63780.0,55.5645,55.5839,55.2939,55.2939,63780.0
2017-03-22 12:30:00,57.21,57.39,57.18,57.39,103088.0,55.3035,55.4775,55.2745,55.4775,103088.0
2017-03-22 13:00:00,57.39,57.49,57.32,57.48,42721.0,55.4775,55.5742,55.4099,55.5645,42721.0
2017-03-22 13:30:00,57.48,57.58,57.44,57.45,29342.0,55.5645,55.6612,55.5259,55.5355,29342.0
2017-03-22 14:00:00,57.47,57.48,57.39,57.4,42678.0,55.5549,55.5645,55.4775,55.4872,42678.0
2017-03-22 14:30:00,57.4,57.56,57.4,57.54,46141.0,55.4872,55.6419,55.4872,55.6225,46141.0
2017-03-22 15:00:00,57.55,57.79,57.54,57.7,60966.0,55.6322,55.8642,55.6225,55.7772,60966.0
2017-03-22 15:30:00,57.7,57.83,57.67,57.68,256768.0,55.7772,55.9029,55.7482,55.7579,256768.0
2017-03-23 09:30:00,57.81,58.33,57.7,58.19,98849.0,55.8835,56.3862,55.7772,56.2509,98849.0
2017-03-23 10:00:00,58.2,58.52,58.1,58.3,148996.0,56.2605,56.5699,56.1639,56.3572,148996.0
2017-03-23 10:30:00,58.31,58.64,58.25,58.64,124189.0,56.3669,56.6859,56.3089,56.6859,124189.0
2017-03-23 11:00:00,58.62,58.72,58.59,58.66,89948.0,56.6666,56.7632,56.6376,56.7052,89948.0
2017-03-23 11:30:00,58.66,58.68,58.54,58.58,108217.0,56.7052,56.7246,56.5892,56.6279,108217.0
2017-03-23 12:00:00,58.58,58.81,58.57,58.75,74540.0,56.6279,56.8502,56.6182,56.7922,74540.0
2017-03-23 12:30:00,58.74,58.75,58.62,58.72,88609.0,56.7826,56.7922,56.6666,56.7632,88609.0
2017-03-23 13:00:00,58.73,58.75,58.49,58.5,104392.0,56.7729,56.7922,56.5409,56.5506,104392.0
2017-03-23 13:30:00,58.51,58.69,58.51,58.63,100332.0,56.5602,56.7342,56.5602,56.6762,100332.0
2017-03-23 14:00:00,58.63,58.72,58.58,58.7,133303.0,56.6762,56.7632,56.6279,56.7439,133303.0
2017-03-23 14:30:00,58.7,58.76,58.67,58.67,109732.0,56.7439,56.8019,56.7149,56.7149,109732.0
2017-03-23 15:00:00,58.68,58.7,58.51,58.54,162348.0,56.7246,56.7439,56.5602,56.5892,162348.0
2017-03-23 15:30:00,58.54,58.54,58.32,58.36,432301.0,56.5892,56.5892,56.3765,56.4152,432301.0
2017-03-24 09:30:00,58.37,58.79,58.27,58.56,73521.0,56.4249,56.8309,56.3282,56.6086,73521.0
2017-03-24 10:00:00,58.57,58.62,58.48,58.58,71702.0,56.6182,56.6666,56.5312,56.6279,71702.0
2017-03-24 10:30:00,58.58,58.68,58.53,58.59,60164.0,56.6279,56.7246,56.5796,56.6376,60164.0
2017-03-24 11:00:00,58.61,58.66,58.42,58.47,48825.0,56.6569,56.7052,56.4732,56.5215,48825.0
2017-03-24 11:30:00,58.48,58.53,58.46,58.53,38202.0,56.5312,56.5796,56.5119,56.5796,38202.0
2017-03-24 12:00:00,58.53,58.57,58.35,58.42,44644.0,56.5796,56.6182,56.4055,56.4732,44644.0
2017-03-24 12:30:00,58.44,58.55,58.4,58.47,40652.0,56.4925,56.5989,56.4539,56.5215,40652.0
2017-03-24 13:00:00,58.47,58.49,58.38,58.45,58922.0,56.5215,56.5409,56.4345,56.5022,58922.0
2017-03-24 13:30:00,58.44,58.45,58.31,58.34,40818.0,56.4925,56.5022,56.3669,56.3959,40818.0
2017-03-24 14:00:00,58.35,58.38,58.29,58.31,53270.0,56.4055,56.4345,56.3475,56.3669,53270.0
2017-03-24 14:30:00,58.3,58.33,58.18,58.24,57877.0,56.3572,56.3862,56.2412,56.2992,57877.0
2017-03-24 15:00:00,58.24,58.24,58.04,58.17,58210.0,56.2992,56.2992,56.1059,56.2315,58210.0
2017-03-24 15:30:00,58.17,58.46,58.12,58.31,258019.0,56.2315,56.5119,56.1832,56.3669,258019.0
2017-03-27 09:30:00,57.88,58.03,57.33,57.5,440438.0,55.9512,56.0962,55.4195,55.5839,440438.0
2017-03-27 10:00:00,57.5,57.69,57.41,57.43,127066.0,55.5839,55.7675,55.4969,55.5162,127066.0
2017-03-27 10:30:00,57.43,57.7,57.38,57.7,177112.0,55.5162,55.7772,55.4679,55.7772,177112.0
2017-03-27 11:00:00,57.7,57.86,57.56,57.61,99309.0,55.7772,55.9319,55.6419,55.6902,99309.0
2017-03-27 11:30:00,57.62,57.73,57.47,57.56,161047.0,55.6999,55.8062,55.5549,55.6419,161047.0
2017-03-27 12:00:00,57.57,57.81,57.49,57.77,165913.0,55.6515,55.8835,55.5742,55.8449,165913.0
2017-03-27 12:30:00,57.77,57.79,57.6,57.73,55584.0,55.8449,55.8642,55.6805,55.8062,55584.0
2017-03-27 13:00:00,57.74,57.95,57.71,57.8,106256.0,55.8159,56.0189,55.7869,55.8739,106256.0
2017-03-27 13:30:00,57.8,57.85,57.61,57.71,82587.0,55.8739,55.9222,55.6902,55.7869,82587.0
2017-03-27 14:00:00,57.68,57.82,57.58,57.6,69663.0,55.7579,55.8932,55.6612,55.6805,69663.0
2017-03-27 14:30:00,57.61,57.68,57.54,57.65,59009.0,55.6902,55.7579,55.6225,55.7289,59009.0
2017-03-27 15:00:00,57.66,57.86,57.66,57.79,73511.0,55.7385,55.9319,55.7385,55.8642,73511.0
2017-03-27 15:30:00,57.79,57.95,57.75,57.84,279743.0,55.8642,56.0189,55.8255,55.9125,279743.0
2017-03-28 09:30:00,57.92,58.07,57.55,57.58,133944.0,55.9899,56.1349,55.6322,55.6612,133944.0
2017-03-28 10:00:00,57.65,57.78,57.62,57.7,135396.0,55.7289,55.8545,55.6999,55.7772,135396.0
2017-03-28 10:30:00,57.71,57.79,57.71,57.76,66781.0,55.7869,55.8642,55.7869,55.8352,66781.0
2017-03-28 11:00:00,57.8,58.09,57.77,58.02,65460.0,55.8739,56.1542,55.8449,56.0865,65460.0
2017-03-28 11:30:00,58.02,58.22,58.01,58.2,42165.0,56.0865,56.2799,56.0769,56.2605,42165.0
2017-03-28 12:00:00,58.19,58.31,58.19,58.31,60705.0,56.2509,56.3669,56.2509,56.3669,60705.0
2017-03-28 12:30:00,58.31,58.4,58.23,58.35,81817.0,56.3669,56.4539,56.2895,56.4055,81817.0
2017-03-28 13:00:00,58.36,58.55,58.36,58.54,54379.0,56.4152,56.5989,56.4152,56.5892,54379.0
2017-03-28 13:30:00,58.54,58.72,58.47,58.71,99155.0,56.5892,56.7632,56.5215,56.7536,99155.0
2017-03-28 14:00:00,58.71,58.89,58.69,58.88,99253.0,56.7536,56.9276,56.7342,56.9179,99253.0
2017-03-28 14:30:00,58.88,59.1,58.87,59.04,219298.0,56.9179,57.1306,56.9082,57.0726,219298.0
2017-03-28 15:00:00,59.04,59.04,58.81,58.89,172815.0,57.0726,57.0726,56.8502,56.9276,172815.0
2017-03-28 15:30:00,58.9,58.9,58.67,58.67,358599.0,56.9372,56.9372,56.7149,56.7149,358599.0
2017-03-29 09:30:00,58.44,58.96,58.35,58.94,194288.0,56.4925,56.9952,56.4055,56.9759,194288.0
2017-03-29 10:00:00,58.94,58.96,58.63,58.64,80157.0,56.9759,56.9952,56.6762,56.6859,80157.0
2017-03-29 10:30:00,58.65,58.79,58.64,58.64,119363.0,56.6956,56.8309,56.6859,56.6859,119363.0
2017-03-29 11:00:00,58.64,58.67,58.49,58.57,71316.0,56.6859,56.7149,56.5409,56.6182,71316.0
2017-03-29 11:30:00,58.58,58.61,58.43,58.6,110104.0,56.6279,56.6569,56.4829,56.6472,110104.0
2017-03-29 12:00:00,58.59,58.61,58.53,58.57,56960.0,56.6376,56.6569,56.5796,56.6182,56960.0
2017-03-29 12:30:00,58.54,58.58,58.42,58.46,71134.0,56.5892,56.6279,56.4732,56.5119,71134.0
2017-03-29 13:00:00,58.45,58.57,58.45,58.55,42436.0,56.5022,56.6182,56.5022,56.5989,42436.0
2017-03-29 13:30:00,58.55,58.59,58.44,58.47,153868.0,56.5989,56.6376,56.4925,56.5215,153868.0
2017-03-29 14:00:00,58.48,58.62,58.47,58.59,69703.0,56.5312,56.6666,56.5215,56.6376,69703.0
2017-03-29 14:30:00,58.59,58.63,58.48,58.63,98142.0,56.6376,56.6762,56.5312,56.6762,98142.0
2017-03-29 15:00:00,58.63,58.65,58.53,58.6,75162.0,56.6762,56.6956,56.5796,56.6472,75162.0
2017-03-29 15:30:00,58.6,58.63,58.52,58.61,220794.0,56.6472,56.6762,56.5699,56.6569,220794.0
2017-03-30 09:30:00,58.62,59.15,58.6,59.15,70444.0,56.6666,57.1789,56.6472,57.1789,70444.0
2017-03-30 10:00:00,59.12,59.18,59.02,59.13,84242.0,57.1499,57.2079,57.0532,57.1596,84242.0
2017-03-30 10:30:00,59.13,59.44,59.11,59.34,83524.0,57.1596,57.4592,57.1402,57.3626,83524.0
2017-03-30 11:00:00,59.34,59.36,59.03,59.07,46575.0,57.3626,57.3819,57.0629,57.1016,46575.0
2017-03-30 11:30:00,59.08,59.13,59.05,59.06,77600.0,57.1112,57.1596,57.0822,57.0919,77600.0
2017-03-30 12:00:00,59.05,59.12,58.91,58.91,161754.0,57.0822,57.1499,56.9469,56.9469,161754.0
2017-03-30 12:30:00,58.91,58.95,58.79,58.9,114894.0,56.9469,56.9856,56.8309,56.9372,114894.0
2017-03-30 13:00:00,58.9,58.93,58.81,58.87,207279.0,56.9372,56.9662,56.8502,56.9082,207279.0
2017-03-30 13:30:00,58.87,58.94,58.79,58.8,265720.0,56.9082,56.9759,56.8309,56.8406,265720.0
2017-03-30 14:00:00,58.79,58.85,58.79,58.81,56045.0,56.8309,56.8889,56.8309,56.8502,56045.0
2017-03-30 14:30:00,58.82,58.88,58.79,58.8,257683.0,56.8599,56.9179,56.8309,56.8406,257683.0
2017-03-30 15:00:00,58.8,58.81,58.7,58.8,79970.0,56.8406,56.8502,56.7439,56.8406,79970.0
2017-03-30 15:30:00,58.79,58.8,58.66,58.77,282060.0,56.8309,56.8406,56.7052,56.8116,282060.0
2017-03-31 09:30:00,58.66,59.18,58.65,59.04,222616.0,56.7052,57.2079,56.6956,57.0726,222616.0
2017-03-31 10:00:00,59.04,59.15,58.76,58.77,89655.0,57.0726,57.1789,56.8019,56.8116,89655.0
2017-03-31 10:30:00,58.79,59.11,58.78,59.02,76073.0,56.8309,57.1402,56.8212,57.0532,76073.0
2017-03-31 11:00:00,58.99,58.99,58.77,58.77,112616.0,57.0242,57.0242,56.8116,56.8116,112616.0
2017-03-31 11:30:00,58.78,58.92,58.67,58.67,173200.0,56.8212,56.9566,56.7149,56.7149,173200.0
2017-03-31 12:00:00,58.68,58.79,58.58,58.61,102280.0,56.7246,56.8309,56.6279,56.6569,102280.0
2017-03-31 12:30:00,58.61,58.71,58.54,58.57,68620.0,56.6569,56.7536,56.5892,56.6182,68620.0
2017-03-31 13:00:00,58.56,58.8,58.5,58.78,73684.0,56.6086,56.8406,56.5506,56.8212,73684.0
2017-03-31 13:30:00,58.79,58.86,58.74,58.77,74102.0,56.8309,56.8986,56.7826,56.8116,74102.0
2017-03-31 14:00:00,58.77,58.79,58.51,58.52,96114.0,56.8116,56.8309,56.5602,56.5699,96114.0
2017-03-31 14:30:00,58.52,58.64,58.52,58.55,106077.0,56.5699,56.6859,56.5699,56.5989,106077.0
2017-03-31 15:00:00,58.56,58.74,58.55,58.68,131128.0,56.6086,56.7826,56.5989,56.7246,131128.0
2017-03-31 15:30:00,58.67,58.87,58.36,58.46,650965.0,56.7149,56.9082,56.4152,56.5119,650965.0
2017-04-03 09:30:00,57.87,58.45,57.82,58.1,261581.0,55.9415,56.5022,55.8932,56.1639,261581.0
2017-04-03 10:00:00,58.09,58.17,57.71,57.8,216188.0,56.1542,56.2315,55.7869,55.8739,216188.0
2017-04-03 10:30:00,57.8,57.94,57.54,57.55,357708.0,55.8739,56.0092,55.6225,55.6322,357708.0
2017-04-03 11:00:00,57.54,57.54,57.07,57.21,240636.0,55.6225,55.6225,55.1682,55.3035,240636.0
2017-04-03 11:30:00,57.21,57.32,57.11,57.16,111646.0,55.3035,55.4099,55.2069,55.2552,111646.0
2017-04-03 12:00:00,57.15,57.32,57.05,57.25,140060.0,55.2455,55.4099,55.1489,55.3422,140060.0
2017-04-03 12:30:00,57.26,57.4,57.19,57.32,86377.0,55.3519,55.4872,55.2842,55.4099,86377.0
2017-04-03 13:00:00,57.33,57.47,57.32,57.4,91834.0,55.4195,55.5549,55.4099,55.4872,91834.0
2017-04-03 13:30:00,57.39,57.45,57.25,57.36,105881.0,55.4775,55.5355,55.3422,55.4485,105881.0
2017-04-03 14:00:00,57.36,57.65,57.34,57.62,143266.0,55.4485,55.7289,55.4292,55.6999,143266.0
2017-04-03 14:30:00,57.62,57.76,57.58,57.67,202890.0,55.6999,55.8352,55.6612,55.7482,202890.0
2017-04-03 15:00:00,57.66,57.74,57.42,57.46,301841.0,55.7385,55.8159,55.5065,55.5452,301841.0
2017-04-03 15:30:00,57.46,57.62,57.42,57.62,513175.0,55.5452,55.6999,55.5065,55.6999,513175.0
2017-04-04 09:30:00,57.41,57.53,57.17,57.25,82227.0,55.4969,55.6129,55.2649,55.3422,82227.0
2017-04-04 10:00:00,57.27,57.27,56.77,56.88,231411.0,55.3615,55.3615,54.8782,54.9845,231411.0
2017-04-04 10:30:00,56.88,57.07,56.85,56.89,94083.0,54.9845,55.1682,54.9555,54.9942,94083.0
2017-04-04 11:00:00,56.89,56.94,56.83,56.86,73949.0,54.9942,55.0425,54.9362,54.9652,73949.0
2017-04-04 11:30:00,56.84,56.89,56.82,56.83,82744.0,54.9459,54.9942,54.9265,54.9362,82744.0
2017-04-04 12:00:00,56.81,56.9,56.76,56.89,141355.0,54.9169,55.0039,54.8685,54.9942,141355.0
2017-04-04 12:30:00,56.9,56.93,56.78,56.83,153488.0,55.0039,55.0329,54.8879,54.9362,153488.0
2017-04-04 13:00:00,56.84,57.05,56.82,57.03,78169.0,54.9459,55.1489,54.9265,55.1295,78169.0
2017-04-04 13:30:00,57.04,57.12,57.04,57.11,59096.0,55.1392,55.2165,55.1392,55.2069,59096.0
2017-04-04 14:00:00,57.11,57.43,57.1,57.41,115596.0,55.2069,55.5162,55.1972,55.4969,115596.0
2017-04-04 14:30:00,57.4,57.44,57.06,57.07,194365.0,55.4872,55.5259,55.1585,55.1682,194365.0
2017-04-04 15:00:00,57.06,57.13,56.99,56.99,168256.0,55.1585,55.2262,55.0909,55.0909,168256.0
2017-04-04 15:30:00,56.99,57.09,56.95,57.07,479643.0,55.0909,55.1875,55.0522,55.1682,479643.0
2017-04-05 09:30:00,57.31,57.34,57.14,57.15,186473.0,55.4002,55.4292,55.2359,55.2455,186473.0
2017-04-05 10:00:00,57.14,57.37,57.12,57.28,309127.0,55.2359,55.4582,55.2165,55.3712,309127.0
2017-04-05 10:30:00,57.29,57.51,57.26,57.5,258477.0,55.3809,55.5935,55.3519,55.5839,258477.0
2017-04-05 11:00:00,57.49,57.53,57.32,57.32,56359.0,55.5742,55.6129,55.4099,55.4099,56359.0
2017-04-05 11:30:00,57.3,57.39,57.28,57.32,138167.0,55.3905,55.4775,55.3712,55.4099,138167.0
2017-04-05 12:00:00,57.31,57.46,57.31,57.44,64427.0,55.4002,55.5452,55.4002,55.5259,64427.0
2017-04-05 12:30:00,57.45,57.68,57.45,57.61,38454.0,55.5355,55.7579,55.5355,55.6902,38454.0
2017-04-05 13:00:00,57.62,57.62,57.55,57.62,41941.0,55.6999,55.6999,55.6322,55.6999,41941.0
2017-04-05 13:30:00,57.63,57.68,57.61,57.66,61886.0,55.7095,55.7579,55.6902,55.7385,61886.0
2017-04-05 14:00:00,57.65,57.69,57.54,57.63,81571.0,55.7289,55.7675,55.6225,55.7095,81571.0
2017-04-05 14:30:00,57.63,57.64,57.28,57.32,104137.0,55.7095,55.7192,55.3712,55.4099,104137.0
2017-04-05 15:00:00,57.33,57.43,56.95,56.96,140532.0,55.4195,55.5162,55.0522,55.0619,140532.0
2017-04-05 15:30:00,56.96,56.97,56.68,56.73,544495.0,55.0619,55.0715,54.7912,54.8395,544495.0
2017-04-06 09:30:00,56.99,56.99,56.53,56.8,38316.0,55.0909,55.0909,54.6462,54.9072,38316.0
2017-04-06 10:00:00,56.8,56.86,56.55,56.73,58584.0,54.9072,54.9652,54.6655,54.8395,58584.0
2017-04-06 10:30:00,56.73,56.82,56.6,56.75,81122.0,54.8395,54.9265,54.7139,54.8589,81122.0
2017-04-06 11:00:00,56.73,56.92,56.73,56.89,77504.0,54.8395,55.0232,54.8395,54.9942,77504.0
2017-04-06 11:30:00,56.89,56.99,56.85,56.92,54696.0,54.9942,55.0909,54.9555,55.0232,54696.0
2017-04-06 12:00:00,56.92,56.98,56.86,56.92,42132.0,55.0232,55.0812,54.9652,55.0232,42132.0
2017-04-06 12:30:00,56.91,56.93,56.74,56.83,36205.0,55.0135,55.0329,54.8492,54.9362,36205.0
2017-04-06 13:00:00,56.84,57.01,56.83,57.0,70501.0,54.9459,55.1102,54.9362,55.1005,70501.0
2017-04-06 13:30:00,56.98,57.07,56.95,57.0,41354.0,55.0812,55.1682,55.0522,55.1005,41354.0
2017-04-06 14:00:00,57.01,57.06,56.91,56.91,46489.0,55.1102,55.1585,55.0135,55.0135,46489.0
2017-04-06 14:30:00,56.91,56.97,56.68,56.75,76420.0,55.0135,55.0715,54.7912,54.8589,76420.0
2017-04-06 15:00:00,56.75,56.97,56.75,56.91,66282.0,54.8589,55.0715,54.8589,55.0135,66282.0
2017-04-06 15:30:00,56.89,57.12,56.83,57.1,225940.0,54.9942,55.2165,54.9362,55.1972,225940.0
2017-04-07 09:30:00,57.08,57.08,56.64,56.77,56660.0,55.1779,55.1779,54.7525,54.8782,56660.0
2017-04-07 10:00:00,56.76,56.88,56.6,56.63,65780.0,54.8685,54.9845,54.7139,54.7429,65780.0
2017-04-07 10:30:00,56.65,56.66,56.31,56.47,136695.0,54.7622,54.7719,54.4335,54.5882,136695.0
2017-04-07 11:00:00,56.49,56.5,55.91,56.04,183931.0,54.6075,54.6172,54.0469,54.1725,183931.0
2017-04-07 11:30:00,56.02,56.13,55.96,56.05,288932.0,54.1532,54.2595,54.0952,54.1822,288932.0
2017-04-07 12:00:00,56.05,56.33,55.99,56.33,318697.0,54.1822,54.4529,54.1242,54.4529,318697.0
2017-04-07 12:30:00,56.31,56.35,56.2,56.34,80615.0,54.4335,54.4722,54.3272,54.4625,80615.0
2017-04-07 13:00:00,56.34,56.52,56.26,56.51,88202.0,54.4625,54.6365,54.3852,54.6269,88202.0
2017-04-07 13:30:00,56.5,56.53,56.39,56.46,133054.0,54.6172,54.6462,54.5109,54.5785,133054.0
2017-04-07 14:00:00,56.45,56.61,56.43,56.55,58240.0,54.5689,54.7235,54.5495,54.6655,58240.0
2017-04-07 14:30:00,56.54,56.61,56.5,56.51,95274.0,54.6559,54.7235,54.6172,54.6269,95274.0
2017-04-07 15:00:00,56.51,56.74,56.5,56.63,189944.0,54.6269,54.8492,54.6172,54.7429,189944.0
2017-04-07 15:30:00,56.63,56.65,56.53,56.6,329989.0,54.7429,54.7622,54.6462,54.7139,329989.0
2017-04-10 09:30:00,57.4,57.55,56.91,57.23,227747.0,55.4872,55.6322,55.0135,55.3229,227747.0
2017-04-10 10:00:00,57.24,57.32,57.09,57.1,136627.0,55.3325,55.4099,55.1875,55.1972,136627.0
2017-04-10 10:30:00,57.12,57.25,57.12,57.23,163966.0,55.2165,55.3422,55.2165,55.3229,163966.0
2017-04-10 11:00:00,57.24,57.3,57.19,57.24,107555.0,55.3325,55.3905,55.2842,55.3325,107555.0
2017-04-10 11:30:00,57.23,57.27,56.98,57.1,191081.0,55.3229,55.3615,55.0812,55.1972,191081.0
2017-04-10 12:00:00,57.1,57.2,56.88,56.9,61275.0,55.1972,55.2939,54.9845,55.0039,61275.0
2017-04-10 12:30:00,56.9,57.17,56.9,57.04,109923.0,55.0039,55.2649,55.0039,55.1392,109923.0
2017-04-10 13:00:00,57.04,57.06,57.0,57.04,48532.0,55.1392,55.1585,55.1005,55.1392,48532.0
2017-04-10 13:30:00,57.04,57.21,57.04,57.2,154472.0,55.1392,55.3035,55.1392,55.2939,154472.0
2017-04-10 14:00:00,57.21,57.24,57.08,57.11,82799.0,55.3035,55.3325,55.1779,55.2069,82799.0
2017-04-10 14:30:00,57.11,57.39,57.09,57.34,222475.0,55.2069,55.4775,55.1875,55.4292,222475.0
2017-04-10 15:00:00,57.34,57.52,57.33,57.43,191205.0,55.4292,55.6032,55.4195,55.5162,191205.0
2017-04-10 15:30:00,57.42,57.43,57.12,57.18,396873.0,55.5065,55.5162,55.2165,55.2745,396873.0
2017-04-11 09:30:00,57.35,57.42,57.1,57.18,46829.0,55.4389,55.5065,55.1972,55.2745,46829.0
2017-04-11 10:00:00,57.22,57.29,57.14,57.24,33329.0,55.3132,55.3809,55.2359,55.3325,33329.0
2017-04-11 10:30:00,57.22,57.22,56.94,57.01,44897.0,55.3132,55.3132,55.0425,55.1102,44897.0
2017-04-11 11:00:00,57.06,57.13,56.94,57.09,37811.0,55.1585,55.2262,55.0425,55.1875,37811.0
2017-04-11 11:30:00,57.09,57.2,57.07,57.13,28967.0,55.1875,55.2939,55.1682,55.2262,28967.0
2017-04-11 12:00:00,57.13,57.2,57.03,57.19,31070.0,55.2262,55.2939,55.1295,55.2842,31070.0
2017-04-11 12:30:00,57.2,57.22,57.08,57.18,37331.0,55.2939,55.3132,55.1779,55.2745,37331.0
2017-04-11 13:00:00,57.19,57.32,57.19,57.32,42416.0,55.2842,55.4099,55.2842,55.4099,42416.0
2017-04-11 13:30:00,57.32,57.46,57.23,57.46,69121.0,55.4099,55.5452,55.3229,55.5452,69121.0
2017-04-11 14:00:00,57.45,57.53,57.39,57.44,90655.0,55.5355,55.6129,55.4775,55.5259,90655.0
2017-04-11 14:30:00,57.44,57.5,57.38,57.41,43312.0,55.5259,55.5839,55.4679,55.4969,43312.0
2017-04-11 15:00:00,57.41,57.54,57.39,57.49,89669.0,55.4969,55.6225,55.4775,55.5742,89669.0
2017-04-11 15:30:00,57.47,57.53,57.4,57.48,406511.0,55.5549,55.6129,55.4872,55.5645,406511.0
2017-04-12 09:30:00,57.62,57.62,57.16,57.16,81197.0,55.6999,55.6999,55.2552,55.2552,81197.0
2017-04-12 10:00:00,57.2,57.58,57.16,57.47,105904.0,55.2939,55.6612,55.2552,55.5549,105904.0
2017-04-12 10:30:00,57.48,57.52,57.35,57.35,75820.0,55.5645,55.6032,55.4389,55.4389,75820.0
2017-04-12 11:00:00,57.36,57.59,57.36,57.54,78718.0,55.4485,55.6709,55.4485,55.6225,78718.0
2017-04-12 11:30:00,57.54,57.64,57.42,57.51,126008.0,55.6225,55.7192,55.5065,55.5935,126008.0
2017-04-12 12:00:00,57.51,57.53,57.3,57.34,96591.0,55.5935,55.6129,55.3905,55.4292,96591.0
2017-04-12 12:30:00,57.35,57.39,57.23,57.28,36182.0,55.4389,55.4775,55.3229,55.3712,36182.0
2017-04-12 13:00:00,57.29,57.39,57.27,57.39,68305.0,55.3809,55.4775,55.3615,55.4775,68305.0
2017-04-12 13:30:00,57.39,57.52,57.38,57.44,220292.0,55.4775,55.6032,55.4679,55.5259,220292.0
2017-04-12 14:00:00,57.46,57.48,57.4,57.4,65916.0,55.5452,55.5645,55.4872,55.4872,65916.0
2017-04-12 14:30:00,57.42,57.51,57.36,57.51,69075.0,55.5065,55.5935,55.4485,55.5935,69075.0
2017-04-12 15:00:00,57.5,57.51,57.29,57.34,130015.0,55.5839,55.5935,55.3809,55.4292,130015.0
2017-04-12 15:30:00,57.35,57.42,57.28,57.42,396478.0,55.4389,55.5065,55.3712,55.5065,396478.0
2017-04-13 09:30:00,57.39,57.63,57.32,57.51,33559.0,55.4775,55.7095,55.4099,55.5935,33559.0
2017-04-13 10:00:00,57.53,57.6,57.41,57.48,39164.0,55.6129,55.6805,55.4969,55.5645,39164.0
2017-04-13 10:30:00,57.48,57.7,57.48,57.68,107544.0,55.5645,55.7772,55.5645,55.7579,107544.0
2017-04-13 11:00:00,57.68,57.76,57.53,57.67,168557.0,55.7579,55.8352,55.6129,55.7482,168557.0
2017-04-13 11:30:00,57.66,57.69,57.59,57.69,47689.0,55.7385,55.7675,55.6709,55.7675,47689.0
2017-04-13 12:00:00,57.69,57.7,57.55,57.61,64544.0,55.7675,55.7772,55.6322,55.6902,64544.0
2017-04-13 12:30:00,57.6,57.68,57.58,57.68,209832.0,55.6805,55.7579,55.6612,55.7579,209832.0
2017-04-13 13:00:00,57.67,57.67,57.43,57.5,287620.0,55.7482,55.7482,55.5162,55.5839,287620.0
2017-04-13 13:30:00,57.5,57.51,57.16,57.24,191986.0,55.5839,55.5935,55.2552,55.3325,191986.0
2017-04-13 14:00:00,57.24,57.43,57.23,57.34,103844.0,55.3325,55.5162,55.3229,55.4292,103844.0
2017-04-13 14:30:00,57.35,57.44,57.34,57.42,118950.0,55.4389,55.5259,55.4292,55.5065,118950.0
2017-04-13 15:00:00,57.41,57.43,57.17,57.26,142714.0,55.4969,55.5162,55.2649,55.3519,142714.0
2017-04-13 15:30:00,57.25,57.27,57.1,57.11,409682.0,55.3422,55.3615,55.1972,55.2069,409682.0
2017-04-17 09:30:00,57.34,57.48,57.05,57.12,93629.0,55.4292,55.5645,55.1489,55.2165,93629.0
2017-04-17 10:00:00,57.13,57.18,57.11,57.13,124063.0,55.2262,55.2745,55.2069,55.2262,124063.0
2017-04-17 10:30:00,57.14,57.16,56.95,57.13,121115.0,55.2359,55.2552,55.0522,55.2262,121115.0
2017-04-17 11:00:00,57.14,57.17,57.08,57.16,114841.0,55.2359,55.2649,55.1779,55.2552,114841.0
2017-04-17 11:30:00,57.16,57.19,57.05,57.05,119167.0,55.2552,55.2842,55.1489,55.1489,119167.0
2017-04-17 12:00:00,57.05,57.11,57.05,57.09,47645.0,55.1489,55.2069,55.1489,55.1875,47645.0
2017-04-17 12:30:00,57.09,57.12,57.03,57.04,49004.0,55.1875,55.2165,55.1295,55.1392,49004.0
2017-04-17 13:00:00,57.04,57.12,57.03,57.1,66477.0,55.1392,55.2165,55.1295,55.1972,66477.0
2017-04-17 13:30:00,57.1,57.12,57.07,57.1,75295.0,55.1972,55.2165,55.1682,55.1972,75295.0
2017-04-17 14:00:00,57.1,57.14,57.04,57.12,100388.0,55.1972,55.2359,55.1392,55.2165,100388.0
2017-04-17 14:30:00,57.12,57.19,57.11,57.19,89045.0,55.2165,55.2842,55.2069,55.2842,89045.0
2017-04-17 15:00:00,57.19,57.24,57.13,57.22,168164.0,55.2842,55.3325,55.2262,55.3132,168164.0
2017-04-17 15:30:00,57.23,57.33,57.18,57.33,255179.0,55.3229,55.4195,55.2745,55.4195,255179.0
2017-04-18 09:30:00,57.11,57.4,57.07,57.3,56155.0,55.2069,55.4872,55.1682,55.3905,56155.0
2017-04-18 10:00:00,57.3,57.34,56.82,56.83,59799.0,55.3905,55.4292,54.9265,54.9362,59799.0
2017-04-18 10:30:00,56.81,56.88,56.58,56.61,247851.0,54.9169,54.9845,54.6945,54.7235,247851.0
2017-04-18 11:00:00,56.62,56.79,56.53,56.66,162179.0,54.7332,54.8975,54.6462,54.7719,162179.0
2017-04-18 11:30:00,56.66,56.75,56.37,56.39,214489.0,54.7719,54.8589,54.4915,54.5109,214489.0
2017-04-18 12:00:00,56.36,56.44,56.24,56.43,54399.0,54.4819,54.5592,54.3659,54.5495,54399.0
2017-04-18 12:30:00,56.43,56.44,56.32,56.42,47635.0,54.5495,54.5592,54.4432,54.5399,47635.0
2017-04-18 13:00:00,56.42,56.57,56.38,56.57,53438.0,54.5399,54.6849,54.5012,54.6849,53438.0
2017-04-18 13:30:00,56.58,56.7,56.56,56.69,41330.0,54.6945,54.8105,54.6752,54.8009,41330.0
2017-04-18 14:00:00,56.69,56.89,56.69,56.83,63903.0,54.8009,54.9942,54.8009,54.9362,63903.0
2017-04-18 14:30:00,56.83,56.89,56.71,56.74,121660.0,54.9362,54.9942,54.8202,54.8492,121660.0
2017-04-18 15:00:00,56.75,56.91,56.69,56.88,106609.0,54.8589,55.0135,54.8009,54.9845,106609.0
2017-04-18 15:30:00,56.88,56.97,56.81,56.87,308701.0,54.9845,55.0715,54.9169,54.9749,308701.0
2017-04-19 09:30:00,57.17,57.36,56.94,57.22,128165.0,55.2649,55.4485,55.0425,55.3132,128165.0
2017-04-19 10:00:00,57.2,57.27,57.15,57.2,166491.0,55.2939,55.3615,55.2455,55.2939,166491.0
2017-04-19 10:30:00,57.2,57.27,57.07,57.07,102725.0,55.2939,55.3615,55.1682,55.1682,102725.0
2017-04-19 11:00:00,57.03,57.17,57.01,57.05,101622.0,55.1295,55.2649,55.1102,55.1489,101622.0
2017-04-19 11:30:00,57.05,57.13,56.91,56.93,117981.0,55.1489,55.2262,55.0135,55.0329,117981.0
2017-04-19 12:00:00,56.91,56.99,56.65,56.71,135028.0,55.0135,55.0909,54.7622,54.8202,135028.0
2017-04-19 12:30:00,56.7,56.82,56.67,56.77,73670.0,54.8105,54.9265,54.7815,54.8782,73670.0
2017-04-19 13:00:00,56.77,56.82,56.66,56.74,110240.0,54.8782,54.9265,54.7719,54.8492,110240.0
2017-04-19 13:30:00,56.73,56.94,56.72,56.91,78995.0,54.8395,55.0425,54.8299,55.0135,78995.0
2017-04-19 14:00:00,56.92,57.0,56.84,56.95,81773.0,55.0232,55.1005,54.9459,55.0522,81773.0
2017-04-19 14:30:00,56.94,56.98,56.79,56.87,69022.0,55.0425,55.0812,54.8975,54.9749,69022.0
2017-04-19 15:00:00,56.86,56.91,56.77,56.78,104212.0,54.9652,55.0135,54.8782,54.8879,104212.0
2017-04-19 15:30:00,56.78,56.93,56.72,56.91,364736.0,54.8879,55.0329,54.8299,55.0135,364736.0
2017-04-20 09:30:00,57.09,57.45,56.52,56.61,316446.0,55.1875,55.5355,54.6365,54.7235,316446.0
2017-04-20 10:00:00,56.68,56.78,56.28,56.75,438273.0,54.7912,54.8879,54.4045,54.8589,438273.0
2017-04-20 10:30:00,56.78,57.11,56.76,56.9,160997.0,54.8879,55.2069,54.8685,55.0039,160997.0
2017-04-20 11:00:00,56.91,57.02,56.68,56.75,254733.0,55.0135,55.1199,54.7912,54.8589,254733.0
2017-04-20 11:30:00,56.76,57.29,56.75,57.29,2510672.0,54.8685,55.3809,54.8589,55.3809,2510672.0
2017-04-20 12:00:00,57.31,57.48,57.21,57.41,201986.0,55.4002,55.5645,55.3035,55.4969,201986.0
2017-04-20 12:30:00,57.42,57.44,57.23,57.25,78142.0,55.5065,55.5259,55.3229,55.3422,78142.0
2017-04-20 13:00:00,57.27,57.5,57.26,57.49,111165.0,55.3615,55.5839,55.3519,55.5742,111165.0
2017-04-20 13:30:00,57.49,57.79,57.49,57.68,91738.0,55.5742,55.8642,55.5742,55.7579,91738.0
2017-04-20 14:00:00,57.69,57.85,57.66,57.85,103280.0,55.7675,55.9222,55.7385,55.9222,103280.0
2017-04-20 14:30:00,57.85,57.85,57.72,57.76,63646.0,55.9222,55.9222,55.7965,55.8352,63646.0
2017-04-20 15:00:00,57.76,57.78,57.62,57.65,136983.0,55.8352,55.8545,55.6999,55.7289,136983.0
2017-04-20 15:30:00,57.66,57.69,57.52,57.58,455534.0,55.7385,55.7675,55.6032,55.6612,455534.0
2017-04-21 09:30:00,57.62,57.64,57.33,57.37,49764.0,55.6999,55.7192,55.4195,55.4582,49764.0
2017-04-21 10:00:00,57.4,57.44,57.21,57.26,94279.0,55.4872,55.5259,55.3035,55.3519,94279.0
2017-04-21 10:30:00,57.27,57.4,57.2,57.39,99612.0,55.3615,55.4872,55.2939,55.4775,99612.0
2017-04-21 11:00:00,57.37,57.43,57.29,57.39,62611.0,55.4582,55.5162,55.3809,55.4775,62611.0
2017-04-21 11:30:00,57.4,57.43,57.34,57.4,66730.0,55.4872,55.5162,55.4292,55.4872,66730.0
2017-04-21 12:00:00,57.41,57.44,57.25,57.25,79740.0,55.4969,55.5259,55.3422,55.3422,79740.0
2017-04-21 12:30:00,57.26,57.39,57.25,57.3,55326.0,55.3519,55.4775,55.3422,55.3905,55326.0
2017-04-21 13:00:00,57.3,57.32,57.15,57.22,47240.0,55.3905,55.4099,55.2455,55.3132,47240.0
2017-04-21 13:30:00,57.22,57.33,57.16,57.3,57789.0,55.3132,55.4195,55.2552,55.3905,57789.0
2017-04-21 14:00:00,57.3,57.33,57.25,57.3,47895.0,55.3905,55.4195,55.3422,55.3905,47895.0
2017-04-21 14:30:00,57.3,57.32,57.26,57.31,64594.0,55.3905,55.4099,55.3519,55.4002,64594.0
2017-04-21 15:00:00,57.32,57.37,57.25,57.37,67254.0,55.4099,55.4582,55.3422,55.4582,67254.0
2017-04-21 15:30:00,57.37,57.41,57.3,57.35,192854.0,55.4582,55.4969,55.3905,55.4389,192854.0
2017-04-24 09:30:00,58.0,58.17,57.77,58.11,151612.0,56.0672,56.2315,55.8449,56.1735,151612.0
2017-04-24 10:00:00,58.09,58.15,58.04,58.06,128574.0,56.1542,56.2122,56.1059,56.1252,128574.0
2017-04-24 10:30:00,58.06,58.1,57.87,57.93,178891.0,56.1252,56.1639,55.9415,55.9995,178891.0
2017-04-24 11:00:00,57.92,58.04,57.85,58.02,111465.0,55.9899,56.1059,55.9222,56.0865,111465.0
2017-04-24 11:30:00,58.02,58.1,57.98,58.06,76495.0,56.0865,56.1639,56.0479,56.1252,76495.0
2017-04-24 12:00:00,58.06,58.15,58.06,58.14,82204.0,56.1252,56.2122,56.1252,56.2025,82204.0
2017-04-24 12:30:00,58.14,58.14,58.04,58.05,64720.0,56.2025,56.2025,56.1059,56.1155,64720.0
2017-04-24 13:00:00,58.04,58.07,57.98,58.03,61087.0,56.1059,56.1349,56.0479,56.0962,61087.0
2017-04-24 13:30:00,58.04,58.05,57.97,58.0,51436.0,56.1059,56.1155,56.0382,56.0672,51436.0
2017-04-24 14:00:00,58.0,58.08,57.94,58.0,89737.0,56.0672,56.1445,56.0092,56.0672,89737.0
2017-04-24 14:30:00,58.0,58.02,57.99,58.0,99758.0,56.0672,56.0865,56.0575,56.0672,99758.0
2017-04-24 15:00:00,58.0,58.15,58.0,58.08,123638.0,56.0672,56.2122,56.0672,56.1445,123638.0
2017-04-24 15:30:00,58.07,58.1,58.02,58.04,281882.0,56.1349,56.1639,56.0865,56.1059,281882.0
2017-04-25 09:30:00,58.2,58.66,58.12,58.62,82483.0,56.2605,56.7052,56.1832,56.6666,82483.0
2017-04-25 10:00:00,58.64,58.67,58.53,58.59,90595.0,56.6859,56.7149,56.5796,56.6376,90595.0
2017-04-25 10:30:00,58.61,58.62,58.48,58.58,65663.0,56.6569,56.6666,56.5312,56.6279,65663.0
2017-04-25 11:00:00,58.56,58.71,58.53,58.58,135303.0,56.6086,56.7536,56.5796,56.6279,135303.0
2017-04-25 11:30:00,58.57,58.61,58.46,58.5,32339.0,56.6182,56.6569,56.5119,56.5506,32339.0
2017-04-25 12:00:00,58.5,58.56,58.48,58.51,36703.0,56.5506,56.6086,56.5312,56.5602,36703.0
2017-04-25 12:30:00,58.51,58.53,58.45,58.5,42492.0,56.5602,56.5796,56.5022,56.5506,42492.0
2017-04-25 13:00:00,58.5,58.55,58.48,58.51,32161.0,56.5506,56.5989,56.5312,56.5602,32161.0
2017-04-25 13:30:00,58.51,58.56,58.47,58.49,46416.0,56.5602,56.6086,56.5215,56.5409,46416.0
2017-04-25 14:00:00,58.49,58.52,58.45,58.47,73685.0,56.5409,56.5699,56.5022,56.5215,73685.0
2017-04-25 14:30:00,58.47,58.59,58.47,58.57,48375.0,56.5215,56.6376,56.5215,56.6182,48375.0
2017-04-25 15:00:00,58.56,58.73,58.56,58.71,87878.0,56.6086,56.7729,56.6086,56.7536,87878.0
2017-04-25 15:30:00,58.7,58.71,58.5,58.56,319078.0,56.7439,56.7536,56.5506,56.6086,319078.0
2017-04-26 09:30:00,58.38,58.88,58.28,58.81,100015.0,56.4345,56.9179,56.3379,56.8502,100015.0
2017-04-26 10:00:00,58.8,59.67,58.8,59.67,155705.0,56.8406,57.6816,56.8406,57.6816,155705.0
2017-04-26 10:30:00,59.67,60.18,59.64,60.15,414811.0,57.6816,58.1746,57.6526,58.1456,414811.0
2017-04-26 11:00:00,60.12,60.27,60.0,60.2,299894.0,58.1166,58.2616,58.0006,58.1939,299894.0
2017-04-26 11:30:00,60.2,60.41,59.87,59.93,192544.0,58.1939,58.3969,57.8749,57.9329,192544.0
2017-04-26 12:00:00,59.9,59.91,59.65,59.68,145518.0,57.9039,57.9136,57.6622,57.6912,145518.0
2017-04-26 12:30:00,59.67,60.2,59.67,60.19,74186.0,57.6816,58.1939,57.6816,58.1842,74186.0
2017-04-26 13:00:00,60.2,60.7,60.2,60.45,201736.0,58.1939,58.6772,58.1939,58.4356,201736.0
2017-04-26 13:30:00,60.41,60.51,60.14,60.16,201164.0,58.3969,58.4936,58.1359,58.1552,201164.0
2017-04-26 14:00:00,60.14,60.55,60.12,60.52,379738.0,58.1359,58.5322,58.1166,58.5032,379738.0
2017-04-26 14:30:00,60.52,60.88,60.51,60.78,408119.0,58.5032,58.8512,58.4936,58.7546,408119.0
2017-04-26 15:00:00,60.79,61.0,60.68,60.98,243219.0,58.7642,58.9672,58.6579,58.9479,243219.0
2017-04-26 15:30:00,60.99,61.02,60.46,60.63,1041550.0,58.9576,58.9866,58.4452,58.6096,1041550.0
2017-04-27 09:30:00,60.74,60.74,59.99,60.41,81855.0,58.7159,58.7159,57.9909,58.3969,81855.0
2017-04-27 10:00:00,60.41,60.63,60.05,60.09,67345.0,58.3969,58.6096,58.0489,58.0876,67345.0
2017-04-27 10:30:00,60.1,60.25,60.01,60.01,89523.0,58.0972,58.2422,58.0102,58.0102,89523.0
2017-04-27 11:00:00,60.03,60.23,60.0,60.15,247210.0,58.0296,58.2229,58.0006,58.1456,247210.0
2017-04-27 11:30:00,60.15,60.15,59.88,59.92,57778.0,58.1456,58.1456,57.8846,57.9232,57778.0
2017-04-27 12:00:00,59.91,60.03,59.9,60.01,65988.0,57.9136,58.0296,57.9039,58.0102,65988.0
2017-04-27 12:30:00,59.98,60.15,59.98,60.1,62948.0,57.9812,58.1456,57.9812,58.0972,62948.0
2017-04-27 13:00:00,60.08,60.16,60.04,60.12,54735.0,58.0779,58.1552,58.0392,58.1166,54735.0
2017-04-27 13:30:00,60.14,60.14,60.06,60.11,86826.0,58.1359,58.1359,58.0586,58.1069,86826.0
2017-04-27 14:00:00,60.11,60.13,59.97,59.97,76982.0,58.1069,58.1262,57.9716,57.9716,76982.0
2017-04-27 14:30:00,59.98,60.28,59.98,60.16,136596.0,57.9812,58.2712,57.9812,58.1552,136596.0
2017-04-27 15:00:00,60.16,60.22,60.05,60.05,125622.0,58.1552,58.2132,58.0489,58.0489,125622.0
2017-04-27 15:30:00,60.08,60.26,60.06,60.25,296078.0,58.0779,58.2519,58.0586,58.2422,296078.0
2017-04-28 09:30:00,60.36,60.37,60.0,60.14,52409.0,58.3486,58.3582,58.0006,58.1359,52409.0
2017-04-28 10:00:00,60.11,60.29,59.07,59.14,304483.0,58.1069,58.2809,57.1016,57.1692,304483.0
2017-04-28 10:30:00,59.17,59.6,59.0,59.51,376959.0,57.1982,57.6139,57.0339,57.5269,376959.0
2017-04-28 11:00:00,59.49,59.49,59.21,59.33,630413.0,57.5076,57.5076,57.2369,57.3529,630413.0
2017-04-28 11:30:00,59.36,59.46,59.13,59.36,120772.0,57.3819,57.4786,57.1596,57.3819,120772.0
2017-04-28 12:00:00,59.36,59.43,59.29,59.29,59186.0,57.3819,57.4496,57.3142,57.3142,59186.0
2017-04-28 12:30:00,59.3,59.37,59.03,59.22,102518.0,57.3239,57.3916,57.0629,57.2466,102518.0
2017-04-28 13:00:00,59.22,59.23,58.96,59.08,97080.0,57.2466,57.2562,56.9952,57.1112,97080.0
2017-04-28 13:30:00,59.08,59.09,58.83,58.83,85131.0,57.1112,57.1209,56.8696,56.8696,85131.0
2017-04-28 14:00:00,58.83,58.88,58.6,58.6,98342.0,56.8696,56.9179,56.6472,56.6472,98342.0
2017-04-28 14:30:00,58.6,58.67,58.41,58.56,126804.0,56.6472,56.7149,56.4635,56.6086,126804.0
2017-04-28 15:00:00,58.55,58.94,58.52,58.92,353743.0,56.5989,56.9759,56.5699,56.9566,353743.0
2017-04-28 15:30:00,58.92,59.02,58.86,58.98,390940.0,56.9566,57.0532,56.8986,57.0146,390940.0
2017-05-01 09:30:00,59.4,59.48,58.9,59.45,102863.0,57.4206,57.4979,56.9372,57.4689,102863.0
2017-05-01 10:00:00,59.42,59.57,59.19,59.19,117811.0,57.4399,57.5849,57.2176,57.2176,117811.0
2017-05-01 10:30:00,59.19,59.54,59.17,59.43,160432.0,57.2176,57.5559,57.1982,57.4496,160432.0
2017-05-01 11:00:00,59.42,59.7,59.42,59.69,160624.0,57.4399,57.7106,57.4399,57.7009,160624.0
2017-05-01 11:30:00,59.69,59.8,59.63,59.64,147070.0,57.7009,57.8072,57.6429,57.6526,147070.0
2017-05-01 12:00:00,59.63,59.64,59.44,59.51,84345.0,57.6429,57.6526,57.4592,57.5269,84345.0
2017-05-01 12:30:00,59.52,59.71,59.5,59.7,155589.0,57.5366,57.7202,57.5172,57.7106,155589.0
2017-05-01 13:00:00,59.69,59.84,59.66,59.83,85507.0,57.7009,57.8459,57.6719,57.8362,85507.0
2017-05-01 13:30:00,59.82,59.95,59.76,59.95,78683.0,57.8266,57.9522,57.7686,57.9522,78683.0
2017-05-01 14:00:00,59.96,60.05,59.78,59.85,232347.0,57.9619,58.0489,57.7879,57.8556,232347.0
2017-05-01 14:30:00,59.85,59.97,59.81,59.91,215174.0,57.8556,57.9716,57.8169,57.9136,215174.0
2017-05-01 15:00:00,59.91,60.0,59.88,59.97,209741.0,57.9136,58.0006,57.8846,57.9716,209741.0
2017-05-01 15:30:00,59.96,60.04,59.15,59.32,940292.0,57.9619,58.0392,57.1789,57.3432,940292.0
2017-05-02 09:30:00,61.46,61.68,59.96,60.54,603834.0,59.4119,59.6246,57.9619,58.5226,603834.0
2017-05-02 10:00:00,60.52,61.82,60.39,61.43,594721.0,58.5032,59.7599,58.3776,59.3829,594721.0
2017-05-02 10:30:00,61.42,61.73,60.99,61.31,425048.0,59.3732,59.6729,58.9576,59.2669,425048.0
2017-05-02 11:00:00,61.3,61.62,61.21,61.52,234962.0,59.2572,59.5666,59.1702,59.4699,234962.0
2017-05-02 11:30:00,61.52,61.6,61.17,61.19,211191.0,59.4699,59.5472,59.1316,59.1509,211191.0
2017-05-02 12:00:00,61.23,61.38,61.04,61.04,126148.0,59.1896,59.3346,59.0059,59.0059,126148.0
2017-05-02 12:30:00,61.07,61.23,61.05,61.1,210435.0,59.0349,59.1896,59.0156,59.0639,210435.0
2017-05-02 13:00:00,61.1,61.26,61.07,61.14,154016.0,59.0639,59.2186,59.0349,59.1026,154016.0
2017-05-02 13:30:00,61.14,61.27,61.12,61.24,165235.0,59.1026,59.2282,59.0832,59.1992,165235.0
2017-05-02 14:00:00,61.24,61.24,61.07,61.16,151320.0,59.1992,59.1992,59.0349,59.1219,151320.0
2017-05-02 14:30:00,61.16,61.3,61.09,61.25,146552.0,59.1219,59.2572,59.0542,59.2089,146552.0
2017-05-02 15:00:00,61.25,61.57,61.23,61.5,143617.0,59.2089,59.5182,59.1896,59.4506,143617.0
2017-05-02 15:30:00,61.5,61.57,61.45,61.48,441522.0,59.4506,59.5182,59.4022,59.4312,441522.0
2017-05-03 09:30:00,61.45,61.87,61.4,61.76,127037.0,59.4022,59.8082,59.3539,59.7019,127037.0
2017-05-03 10:00:00,61.75,61.83,61.55,61.68,85879.0,59.6922,59.7696,59.4989,59.6246,85879.0
2017-05-03 10:30:00,61.66,61.68,61.23,61.4,215797.0,59.6052,59.6246,59.1896,59.3539,215797.0
2017-05-03 11:00:00,61.4,61.43,61.13,61.16,81300.0,59.3539,59.3829,59.0929,59.1219,81300.0
2017-05-03 11:30:00,61.17,61.27,60.94,61.26,191900.0,59.1316,59.2282,58.9092,59.2186,191900.0
2017-05-03 12:00:00,61.27,61.3,61.16,61.24,123605.0,59.2282,59.2572,59.1219,59.1992,123605.0
2017-05-03 12:30:00,61.25,61.33,61.16,61.23,80529.0,59.2089,59.2862,59.1219,59.1896,80529.0
2017-05-03 13:00:00,61.23,61.26,61.0,61.03,76131.0,59.1896,59.2186,58.9672,58.9962,76131.0
2017-05-03 13:30:00,61.04,61.1,60.92,60.99,84084.0,59.0059,59.0639,58.8899,58.9576,84084.0
2017-05-03 14:00:00,60.99,61.15,60.86,60.93,185703.0,58.9576,59.1122,58.8319,58.8996,185703.0
2017-05-03 14:30:00,60.92,60.93,60.76,60.89,146164.0,58.8899,58.8996,58.7352,58.8609,146164.0
2017-05-03 15:00:00,60.9,61.06,60.87,61.05,182278.0,58.8706,59.0252,58.8416,59.0156,182278.0
2017-05-03 15:30:00,61.05,61.16,60.97,61.0,593038.0,59.0156,59.1219,58.9382,58.9672,593038.0
2017-05-04 09:30:00,61.15,61.29,60.56,60.61,243751.0,59.1122,59.2476,58.5419,58.5902,243751.0
2017-05-04 10:00:00,60.65,60.9,60.61,60.84,208292.0,58.6289,58.8706,58.5902,58.8126,208292.0
2017-05-04 10:30:00,60.85,60.91,60.63,60.73,113045.0,58.8222,58.8802,58.6096,58.7062,113045.0
2017-05-04 11:00:00,60.74,60.8,60.62,60.66,68246.0,58.7159,58.7739,58.5999,58.6386,68246.0
2017-05-04 11:30:00,60.68,60.77,60.59,60.59,78247.0,58.6579,58.7449,58.5709,58.5709,78247.0
2017-05-04 12:00:00,60.59,60.68,60.3,60.48,135424.0,58.5709,58.6579,58.2906,58.4646,135424.0
2017-05-04 12:30:00,60.49,60.65,60.41,60.58,61484.0,58.4742,58.6289,58.3969,58.5612,61484.0
2017-05-04 13:00:00,60.63,60.66,60.56,60.65,60141.0,58.6096,58.6386,58.5419,58.6289,60141.0
2017-05-04 13:30:00,60.65,60.65,60.33,60.34,217163.0,58.6289,58.6289,58.3196,58.3292,217163.0
2017-05-04 14:00:00,60.37,60.46,60.12,60.38,171552.0,58.3582,58.4452,58.1166,58.3679,171552.0
2017-05-04 14:30:00,60.39,60.42,60.24,60.34,206138.0,58.3776,58.4066,58.2326,58.3292,206138.0
2017-05-04 15:00:00,60.34,60.5,60.28,60.46,113770.0,58.3292,58.4839,58.2712,58.4452,113770.0
2017-05-04 15:30:00,60.46,60.52,60.38,60.5,451645.0,58.4452,58.5032,58.3679,58.4839,451645.0
2017-05-05 09:30:00,60.68,61.0,60.68,60.87,58473.0,58.6579,58.9672,58.6579,58.8416,58473.0
2017-05-05 10:00:00,60.88,60.95,60.69,60.77,81566.0,58.8512,58.9189,58.6676,58.7449,81566.0
2017-05-05 10:30:00,60.77,60.85,60.67,60.75,63772.0,58.7449,58.8222,58.6482,58.7256,63772.0
2017-05-05 11:00:00,60.75,60.87,60.71,60.78,179725.0,58.7256,58.8416,58.6869,58.7546,179725.0
2017-05-05 11:30:00,60.78,60.84,60.73,60.84,32519.0,58.7546,58.8126,58.7062,58.8126,32519.0
2017-05-05 12:00:00,60.84,60.89,60.76,60.78,35766.0,58.8126,58.8609,58.7352,58.7546,35766.0
2017-05-05 12:30:00,60.76,60.78,60.68,60.71,36732.0,58.7352,58.7546,58.6579,58.6869,36732.0
2017-05-05 13:00:00,60.72,60.73,60.68,60.7,38111.0,58.6966,58.7062,58.6579,58.6772,38111.0
2017-05-05 13:30:00,60.7,60.76,60.67,60.76,41757.0,58.6772,58.7352,58.6482,58.7352,41757.0
2017-05-05 14:00:00,60.76,60.9,60.73,60.89,73365.0,58.7352,58.8706,58.7062,58.8609,73365.0
2017-05-05 14:30:00,60.89,61.01,60.87,60.92,126109.0,58.8609,58.9769,58.8416,58.8899,126109.0
2017-05-05 15:00:00,60.92,61.03,60.89,61.01,250905.0,58.8899,58.9962,58.8609,58.9769,250905.0
2017-05-05 15:30:00,61.03,61.12,60.9,61.06,616254.0,58.9962,59.0832,58.8706,59.0252,616254.0
2017-05-08 09:30:00,61.07,61.4,60.9,61.0,68282.0,59.0349,59.3539,58.8706,58.9672,68282.0
2017-05-08 10:00:00,61.01,61.04,60.62,60.65,72990.0,58.9769,59.0059,58.5999,58.6289,72990.0
2017-05-08 10:30:00,60.66,60.84,60.66,60.74,69161.0,58.6386,58.8126,58.6386,58.7159,69161.0
2017-05-08 11:00:00,60.74,60.78,60.56,60.67,69000.0,58.7159,58.7546,58.5419,58.6482,69000.0
2017-05-08 11:30:00,60.67,60.73,60.62,60.68,76458.0,58.6482,58.7062,58.5999,58.6579,76458.0
2017-05-08 12:00:00,60.67,60.73,60.59,60.61,53416.0,58.6482,58.7062,58.5709,58.5902,53416.0
2017-05-08 12:30:00,60.61,60.67,60.57,60.64,214950.0,58.5902,58.6482,58.5516,58.6192,214950.0
2017-05-08 13:00:00,60.64,60.65,60.57,60.61,52380.0,58.6192,58.6289,58.5516,58.5902,52380.0
2017-05-08 13:30:00,60.62,60.7,60.61,60.68,52381.0,58.5999,58.6772,58.5902,58.6579,52381.0
2017-05-08 14:00:00,60.67,60.75,60.63,60.74,49305.0,58.6482,58.7256,58.6096,58.7159,49305.0
2017-05-08 14:30:00,60.73,60.74,60.64,60.67,105005.0,58.7062,58.7159,58.6192,58.6482,105005.0
2017-05-08 15:00:00,60.68,60.69,60.52,60.53,137747.0,58.6579,58.6676,58.5032,58.5129,137747.0
2017-05-08 15:30:00,60.54,60.72,60.5,60.68,335218.0,58.5226,58.6966,58.4839,58.6579,335218.0
2017-05-09 09:30:00,61.8,63.41,61.64,63.41,508101.0,59.7406,61.2969,59.5859,61.2969,508101.0
2017-05-09 10:00:00,63.4,63.41,62.75,62.88,444407.0,61.2873,61.2969,60.6589,60.7846,444407.0
2017-05-09 10:30:00,62.88,63.07,62.83,62.91,171973.0,60.7846,60.9683,60.7363,60.8136,171973.0
2017-05-09 11:00:00,62.95,62.95,62.32,62.38,142236.0,60.8523,60.8523,60.2433,60.3013,142236.0
2017-05-09 11:30:00,62.41,62.47,62.26,62.37,117902.0,60.3303,60.3883,60.1853,60.2916,117902.0
2017-05-09 12:00:00,62.36,62.56,62.34,62.52,96795.0,60.2819,60.4753,60.2626,60.4366,96795.0
2017-05-09 12:30:00,62.53,62.55,62.38,62.46,93342.0,60.4463,60.4656,60.3013,60.3786,93342.0
2017-05-09 13:00:00,62.47,62.56,62.41,62.43,63719.0,60.3883,60.4753,60.3303,60.3496,63719.0
2017-05-09 13:30:00,62.45,62.66,62.44,62.66,99904.0,60.3689,60.5719,60.3593,60.5719,99904.0
2017-05-09 14:00:00,62.65,62.79,62.63,62.69,158482.0,60.5623,60.6976,60.5429,60.6009,158482.0
2017-05-09 14:30:00,62.69,62.83,62.65,62.68,141815.0,60.6009,60.7363,60.5623,60.5913,141815.0
2017-05-09 15:00:00,62.68,62.7,62.58,62.58,158169.0,60.5913,60.6106,60.4946,60.4946,158169.0
2017-05-09 15:30:00,62.58,62.59,62.25,62.32,627183.0,60.4946,60.5043,60.1756,60.2433,627183.0
2017-05-10 09:30:00,62.16,62.4,61.69,62.11,94965.0,60.2337,60.4662,59.7782,60.1852,94965.0
2017-05-10 10:00:00,62.13,62.31,61.9,61.94,98067.0,60.2046,60.379,59.9817,60.0205,98067.0
2017-05-10 10:30:00,61.97,62.23,61.95,62.13,86706.0,60.0496,60.3015,60.0302,60.2046,86706.0
2017-05-10 11:00:00,62.12,62.17,62.04,62.16,79050.0,60.1949,60.2434,60.1174,60.2337,79050.0
2017-05-10 11:30:00,62.17,62.35,62.15,62.15,109769.0,60.2434,60.4178,60.224,60.224,109769.0
2017-05-10 12:00:00,62.15,62.2,61.97,61.97,80300.0,60.224,60.2724,60.0496,60.0496,80300.0
2017-05-10 12:30:00,61.96,62.05,61.88,61.9,77641.0,60.0399,60.1271,59.9624,59.9817,77641.0
2017-05-10 13:00:00,61.89,61.91,61.76,61.78,75355.0,59.972,59.9914,59.8461,59.8655,75355.0
2017-05-10 13:30:00,61.79,61.8,61.59,61.63,118261.0,59.8751,59.8848,59.6813,59.7201,118261.0
2017-05-10 14:00:00,61.63,61.88,61.63,61.83,117555.0,59.7201,59.9624,59.7201,59.9139,117555.0
2017-05-10 14:30:00,61.82,61.99,61.81,61.92,99457.0,59.9042,60.0689,59.8945,60.0011,99457.0
2017-05-10 15:00:00,61.92,62.02,61.92,61.97,166870.0,60.0011,60.098,60.0011,60.0496,166870.0
2017-05-10 15:30:00,61.97,62.13,61.93,62.12,487421.0,60.0496,60.2046,60.0108,60.1949,487421.0
2017-05-11 09:30:00,61.8,62.33,61.62,61.8,59332.0,59.8848,60.3984,59.7104,59.8848,59332.0
2017-05-11 10:00:00,61.8,61.91,61.53,61.63,52053.0,59.8848,59.9914,59.6232,59.7201,52053.0
2017-05-11 10:30:00,61.63,61.95,61.51,61.95,94435.0,59.7201,60.0302,59.6038,60.0302,94435.0
2017-05-11 11:00:00,61.95,62.17,61.94,62.14,45088.0,60.0302,60.2434,60.0205,60.2143,45088.0
2017-05-11 11:30:00,62.14,62.16,61.99,62.07,40093.0,60.2143,60.2337,60.0689,60.1465,40093.0
2017-05-11 12:00:00,62.1,62.3,62.06,62.27,199527.0,60.1755,60.3693,60.1368,60.3403,199527.0
2017-05-11 12:30:00,62.27,62.33,62.17,62.17,41725.0,60.3403,60.3984,60.2434,60.2434,41725.0
2017-05-11 13:00:00,62.16,62.2,62.11,62.15,37026.0,60.2337,60.2724,60.1852,60.224,37026.0
2017-05-11 13:30:00,62.17,62.27,62.13,62.27,38628.0,60.2434,60.3403,60.2046,60.3403,38628.0
2017-05-11 14:00:00,62.27,62.28,62.11,62.22,49058.0,60.3403,60.35,60.1852,60.2918,49058.0
2017-05-11 14:30:00,62.22,62.35,62.22,62.27,66373.0,60.2918,60.4178,60.2918,60.3403,66373.0
2017-05-11 15:00:00,62.27,62.35,62.24,62.35,85943.0,60.3403,60.4178,60.3112,60.4178,85943.0
2017-05-11 15:30:00,62.34,62.36,62.18,62.2,321284.0,60.4081,60.4275,60.2531,60.2724,321284.0
2017-05-12 09:30:00,62.1,62.31,61.94,62.24,32353.0,60.1755,60.379,60.0205,60.3112,32353.0
2017-05-12 10:00:00,62.23,62.23,61.84,61.92,146381.0,60.3015,60.3015,59.9236,60.0011,146381.0
2017-05-12 10:30:00,61.92,62.08,61.92,62.04,47711.0,60.0011,60.1562,60.0011,60.1174,47711.0
2017-05-12 11:00:00,62.03,62.13,62.03,62.11,42159.0,60.1077,60.2046,60.1077,60.1852,42159.0
2017-05-12 11:30:00,62.1,62.2,62.1,62.17,52693.0,60.1755,60.2724,60.1755,60.2434,52693.0
2017-05-12 12:00:00,62.15,62.19,62.15,62.19,60372.0,60.224,60.2627,60.224,60.2627,60372.0
2017-05-12 12:30:00,62.18,62.23,62.08,62.12,46628.0,60.2531,60.3015,60.1562,60.1949,46628.0
2017-05-12 13:00:00,62.12,62.12,62.01,62.07,36869.0,60.1949,60.1949,60.0883,60.1465,36869.0
2017-05-12 13:30:00,62.08,62.09,61.99,62.01,38161.0,60.1562,60.1658,60.0689,60.0883,38161.0
2017-05-12 14:00:00,62.02,62.15,62.01,62.08,53884.0,60.098,60.224,60.0883,60.1562,53884.0
2017-05-12 14:30:00,62.08,62.13,62.06,62.09,49143.0,60.1562,60.2046,60.1368,60.1658,49143.0
2017-05-12 15:00:00,62.09,62.21,62.0,62.03,65601.0,60.1658,60.2821,60.0786,60.1077,65601.0
2017-05-12 15:30:00,62.03,62.17,62.03,62.09,310974.0,60.1077,60.2434,60.1077,60.1658,310974.0
2017-05-15 09:30:00,62.24,62.66,62.11,62.46,52196.0,60.3112,60.7182,60.1852,60.5244,52196.0
2017-05-15 10:00:00,62.46,62.61,62.44,62.54,66582.0,60.5244,60.6697,60.505,60.6019,66582.0
2017-05-15 10:30:00,62.54,62.7,62.52,62.66,57613.0,60.6019,60.7569,60.5825,60.7182,57613.0
2017-05-15 11:00:00,62.65,62.73,62.6,62.63,53690.0,60.7085,60.786,60.66,60.6891,53690.0
2017-05-15 11:30:00,62.63,62.64,62.5,62.5,43906.0,60.6891,60.6988,60.5631,60.5631,43906.0
2017-05-15 12:00:00,62.5,62.54,62.43,62.43,30287.0,60.5631,60.6019,60.4953,60.4953,30287.0
2017-05-15 12:30:00,62.46,62.59,62.38,62.59,40570.0,60.5244,60.6504,60.4469,60.6504,40570.0
2017-05-15 13:00:00,62.55,62.55,62.45,62.51,26244.0,60.6116,60.6116,60.5147,60.5728,26244.0
2017-05-15 13:30:00,62.51,62.51,62.41,62.43,29379.0,60.5728,60.5728,60.4759,60.4953,29379.0
2017-05-15 14:00:00,62.43,62.5,62.41,62.44,45453.0,60.4953,60.5631,60.4759,60.505,45453.0
2017-05-15 14:30:00,62.44,62.54,62.39,62.52,77487.0,60.505,60.6019,60.4566,60.5825,77487.0
2017-05-15 15:00:00,62.53,62.6,62.52,62.55,88124.0,60.5922,60.66,60.5825,60.6116,88124.0
2017-05-15 15:30:00,62.55,62.75,62.51,62.62,376315.0,60.6116,60.8054,60.5728,60.6794,376315.0
2017-05-16 09:30:00,62.69,62.87,62.32,62.5,114549.0,60.7473,60.9217,60.3887,60.5631,114549.0
2017-05-16 10:00:00,62.46,62.6,62.43,62.51,110577.0,60.5244,60.66,60.4953,60.5728,110577.0
2017-05-16 10:30:00,62.53,62.59,62.22,62.25,193461.0,60.5922,60.6504,60.2918,60.3209,193461.0
2017-05-16 11:00:00,62.26,62.47,62.16,62.29,126834.0,60.3306,60.5341,60.2337,60.3597,126834.0
2017-05-16 11:30:00,62.3,62.39,62.22,62.29,84512.0,60.3693,60.4566,60.2918,60.3597,84512.0
2017-05-16 12:00:00,62.3,62.4,62.23,62.37,186580.0,60.3693,60.4662,60.3015,60.4372,186580.0
2017-05-16 12:30:00,62.39,62.5,62.34,62.44,90604.0,60.4566,60.5631,60.4081,60.505,90604.0
2017-05-16 13:00:00,62.45,62.45,62.28,62.28,38592.0,60.5147,60.5147,60.35,60.35,38592.0
2017-05-16 13:30:00,62.28,62.49,62.27,62.4,50515.0,60.35,60.5535,60.3403,60.4662,50515.0
2017-05-16 14:00:00,62.41,62.51,62.32,62.34,80934.0,60.4759,60.5728,60.3887,60.4081,80934.0
2017-05-16 14:30:00,62.33,62.37,62.28,62.33,98659.0,60.3984,60.4372,60.35,60.3984,98659.0
2017-05-16 15:00:00,62.34,62.61,62.33,62.57,297975.0,60.4081,60.6697,60.3984,60.631,297975.0
2017-05-16 15:30:00,62.57,62.6,62.39,62.47,287549.0,60.631,60.66,60.4566,60.5341,287549.0
2017-05-17 09:30:00,61.82,61.82,61.2,61.26,174063.0,59.9042,59.9042,59.3034,59.3616,174063.0
2017-05-17 10:00:00,61.24,61.56,61.01,61.51,156892.0,59.3422,59.6523,59.1193,59.6038,156892.0
2017-05-17 10:30:00,61.53,61.62,61.47,61.49,73508.0,59.6232,59.7104,59.5651,59.5844,73508.0
2017-05-17 11:00:00,61.51,61.65,61.4,61.63,145926.0,59.6038,59.7395,59.4972,59.7201,145926.0
2017-05-17 11:30:00,61.63,61.67,61.47,61.67,92200.0,59.7201,59.7589,59.5651,59.7589,92200.0
2017-05-17 12:00:00,61.65,61.67,61.57,61.6,55120.0,59.7395,59.7589,59.662,59.691,55120.0
2017-05-17 12:30:00,61.61,61.81,61.61,61.79,56708.0,59.7007,59.8945,59.7007,59.8751,56708.0
2017-05-17 13:00:00,61.79,61.85,61.73,61.8,36787.0,59.8751,59.9333,59.817,59.8848,36787.0
2017-05-17 13:30:00,61.8,61.88,61.69,61.73,84458.0,59.8848,59.9624,59.7782,59.817,84458.0
2017-05-17 14:00:00,61.72,61.79,61.5,61.5,97085.0,59.8073,59.8751,59.5941,59.5941,97085.0
2017-05-17 14:30:00,61.5,61.52,61.32,61.46,87087.0,59.5941,59.6135,59.4197,59.5554,87087.0
2017-05-17 15:00:00,61.45,61.56,61.33,61.43,80629.0,59.5457,59.6523,59.4294,59.5263,80629.0
2017-05-17 15:30:00,61.43,61.52,61.24,61.29,322615.0,59.5263,59.6135,59.3422,59.3906,322615.0
2017-05-18 09:30:00,61.3,61.36,60.96,61.31,121069.0,59.4003,59.4585,59.0709,59.41,121069.0
2017-05-18 10:00:00,61.33,61.82,61.33,61.47,148849.0,59.4294,59.9042,59.4294,59.5651,148849.0
2017-05-18 10:30:00,61.47,62.07,61.47,62.04,220710.0,59.5651,60.1465,59.5651,60.1174,220710.0
2017-05-18 11:00:00,62.03,62.57,62.02,62.49,222313.0,60.1077,60.631,60.098,60.5535,222313.0
2017-05-18 11:30:00,62.51,62.51,62.25,62.34,115524.0,60.5728,60.5728,60.3209,60.4081,115524.0
2017-05-18 12:00:00,62.36,62.47,62.27,62.44,69726.0,60.4275,60.5341,60.3403,60.505,69726.0
2017-05-18 12:30:00,62.43,62.45,62.24,62.32,84596.0,60.4953,60.5147,60.3112,60.3887,84596.0
2017-05-18 13:00:00,62.33,62.33,62.13,62.29,63682.0,60.3984,60.3984,60.2046,60.3597,63682.0
2017-05-18 13:30:00,62.29,62.53,62.25,62.46,183641.0,60.3597,60.5922,60.3209,60.5244,183641.0
2017-05-18 14:00:00,62.44,62.67,62.43,62.6,93902.0,60.505,60.7279,60.4953,60.66,93902.0
2017-05-18 14:30:00,62.6,62.81,62.59,62.76,147643.0,60.66,60.8635,60.6504,60.8151,147643.0
2017-05-18 15:00:00,62.75,62.76,62.52,62.57,120848.0,60.8054,60.8151,60.5825,60.631,120848.0
2017-05-18 15:30:00,62.56,62.7,62.44,62.45,299787.0,60.6213,60.7569,60.505,60.5147,299787.0
2017-05-19 09:30:00,62.8,63.04,62.61,62.91,76040.0,60.8538,61.0864,60.6697,60.9604,76040.0
2017-05-19 10:00:00,62.9,63.38,62.88,63.38,196808.0,60.9507,61.4159,60.9314,61.4159,196808.0
2017-05-19 10:30:00,63.36,63.61,63.29,63.61,141072.0,61.3965,61.6387,61.3287,61.6387,141072.0
2017-05-19 11:00:00,63.61,63.78,63.45,63.54,183591.0,61.6387,61.8035,61.4837,61.5709,183591.0
2017-05-19 11:30:00,63.54,63.63,63.42,63.5,131154.0,61.5709,61.6581,61.4546,61.5322,131154.0
2017-05-19 12:00:00,63.5,63.79,63.5,63.78,104514.0,61.5322,61.8132,61.5322,61.8035,104514.0
2017-05-19 12:30:00,63.78,63.9,63.77,63.86,122556.0,61.8035,61.9198,61.7938,61.881,122556.0
2017-05-19 13:00:00,63.86,63.93,63.84,63.91,97118.0,61.881,61.9488,61.8616,61.9294,97118.0
2017-05-19 13:30:00,63.91,64.04,63.82,63.9,111408.0,61.9294,62.0554,61.8422,61.9198,111408.0
2017-05-19 14:00:00,63.88,64.0,63.85,63.98,86679.0,61.9004,62.0167,61.8713,61.9973,86679.0
2017-05-19 14:30:00,63.99,64.05,63.9,64.05,131122.0,62.007,62.0651,61.9198,62.0651,131122.0
2017-05-19 15:00:00,64.04,64.04,63.68,63.79,215252.0,62.0554,62.0554,61.7066,61.8132,215252.0
2017-05-19 15:30:00,63.77,63.87,63.73,63.84,560301.0,61.7938,61.8907,61.755,61.8616,560301.0
2017-05-22 09:30:00,63.78,64.59,63.67,64.59,185771.0,61.8035,62.5884,61.6969,62.5884,185771.0
2017-05-22 10:00:00,64.6,64.7,64.39,64.67,159026.0,62.5981,62.695,62.3946,62.6659,159026.0
2017-05-22 10:30:00,64.69,64.84,64.68,64.76,198248.0,62.6853,62.8306,62.6756,62.7531,198248.0
2017-05-22 11:00:00,64.76,64.92,64.7,64.92,104647.0,62.7531,62.9081,62.695,62.9081,104647.0
2017-05-22 11:30:00,64.9,64.97,64.83,64.96,87271.0,62.8888,62.9566,62.8209,62.9469,87271.0
2017-05-22 12:00:00,64.96,65.17,64.87,65.06,485820.0,62.9469,63.1504,62.8597,63.0438,485820.0
2017-05-22 12:30:00,65.05,65.05,64.64,64.65,100739.0,63.0341,63.0341,62.6368,62.6465,100739.0
2017-05-22 13:00:00,64.65,64.93,64.62,64.85,259709.0,62.6465,62.9178,62.6174,62.8403,259709.0
2017-05-22 13:30:00,64.85,64.93,64.72,64.87,167102.0,62.8403,62.9178,62.7143,62.8597,167102.0
2017-05-22 14:00:00,64.88,65.0,64.76,64.95,120301.0,62.8694,62.9857,62.7531,62.9372,120301.0
2017-05-22 14:30:00,64.98,65.14,64.96,65.08,193849.0,62.9663,63.1213,62.9469,63.0632,193849.0
2017-05-22 15:00:00,65.08,65.12,64.97,65.1,258040.0,63.0632,63.1019,62.9566,63.0826,258040.0
2017-05-22 15:30:00,65.1,65.32,65.09,65.25,631051.0,63.0826,63.2958,63.0729,63.2279,631051.0
2017-05-23 09:30:00,65.5,66.39,64.91,66.3,1199462.0,63.4702,64.3326,62.8985,64.2454,1199462.0
2017-05-23 10:00:00,66.3,66.33,65.72,65.74,592840.0,64.2454,64.2745,63.6834,63.7027,592840.0
2017-05-23 10:30:00,65.74,65.77,65.4,65.55,160476.0,63.7027,63.7318,63.3733,63.5186,160476.0
2017-05-23 11:00:00,65.56,65.72,65.52,65.72,288580.0,63.5283,63.6834,63.4896,63.6834,288580.0
2017-05-23 11:30:00,65.73,65.91,65.71,65.78,280180.0,63.693,63.8675,63.6737,63.7415,280180.0
2017-05-23 12:00:00,65.8,65.87,65.6,65.62,121333.0,63.7609,63.8287,63.5671,63.5865,121333.0
2017-05-23 12:30:00,65.63,65.71,65.48,65.48,88462.0,63.5961,63.6737,63.4508,63.4508,88462.0
2017-05-23 13:00:00,65.5,65.53,65.36,65.49,164259.0,63.4702,63.4992,63.3345,63.4605,164259.0
2017-05-23 13:30:00,65.49,65.51,65.37,65.4,104640.0,63.4605,63.4799,63.3442,63.3733,104640.0
2017-05-23 14:00:00,65.4,65.65,65.4,65.57,103790.0,63.3733,63.6155,63.3733,63.538,103790.0
2017-05-23 14:30:00,65.57,65.6,65.48,65.53,90913.0,63.538,63.5671,63.4508,63.4992,90913.0
2017-05-23 15:00:00,65.53,65.66,65.47,65.5,117346.0,63.4992,63.6252,63.4411,63.4702,117346.0
2017-05-23 15:30:00,65.5,65.53,65.45,65.5,370285.0,63.4702,63.4992,63.4217,63.4702,370285.0
2017-05-24 09:30:00,65.77,66.29,65.62,65.9,624158.0,63.7318,64.2357,63.5865,63.8578,624158.0
2017-05-24 10:00:00,65.92,66.01,65.67,65.68,336298.0,63.8772,63.9644,63.6349,63.6446,336298.0
2017-05-24 10:30:00,65.67,65.7,65.51,65.53,207585.0,63.6349,63.664,63.4799,63.4992,207585.0
2017-05-24 11:00:00,65.53,65.54,65.17,65.21,251415.0,63.4992,63.5089,63.1504,63.1892,251415.0
2017-05-24 11:30:00,65.22,65.46,65.1,65.44,117939.0,63.1989,63.4314,63.0826,63.412,117939.0
2017-05-24 12:00:00,65.45,65.53,65.37,65.38,87888.0,63.4217,63.4992,63.3442,63.3539,87888.0
2017-05-24 12:30:00,65.39,65.5,65.35,65.39,175301.0,63.3636,63.4702,63.3248,63.3636,175301.0
2017-05-24 13:00:00,65.4,65.48,65.36,65.48,121538.0,63.3733,63.4508,63.3345,63.4508,121538.0
2017-05-24 13:30:00,65.49,65.57,65.48,65.49,51230.0,63.4605,63.538,63.4508,63.4605,51230.0
2017-05-24 14:00:00,65.49,65.54,65.38,65.5,95793.0,63.4605,63.5089,63.3539,63.4702,95793.0
2017-05-24 14:30:00,65.5,65.58,65.48,65.57,121396.0,63.4702,63.5477,63.4508,63.538,121396.0
2017-05-24 15:00:00,65.57,65.58,65.47,65.48,86068.0,63.538,63.5477,63.4411,63.4508,86068.0
2017-05-24 15:30:00,65.49,65.5,65.42,65.49,339029.0,63.4605,63.4702,63.3927,63.4605,339029.0
2017-05-25 09:30:00,65.76,66.0,65.66,65.7,207570.0,63.7221,63.9547,63.6252,63.664,207570.0
2017-05-25 10:00:00,65.72,65.98,65.65,65.74,199439.0,63.6834,63.9353,63.6155,63.7027,199439.0
2017-05-25 10:30:00,65.75,65.96,65.75,65.86,124192.0,63.7124,63.9159,63.7124,63.819,124192.0
2017-05-25 11:00:00,65.87,66.0,65.86,66.0,111402.0,63.8287,63.9547,63.819,63.9547,111402.0
2017-05-25 11:30:00,66.0,66.11,65.76,65.76,278588.0,63.9547,64.0613,63.7221,63.7221,278588.0
2017-05-25 12:00:00,65.77,65.84,65.67,65.7,105612.0,63.7318,63.7996,63.6349,63.664,105612.0
2017-05-25 12:30:00,65.7,65.73,65.62,65.64,44778.0,63.664,63.693,63.5865,63.6058,44778.0
2017-05-25 13:00:00,65.65,65.65,65.48,65.51,90882.0,63.6155,63.6155,63.4508,63.4799,90882.0
2017-05-25 13:30:00,65.48,65.61,65.44,65.59,62903.0,63.4508,63.5768,63.412,63.5574,62903.0
2017-05-25 14:00:00,65.6,65.68,65.54,65.64,181717.0,63.5671,63.6446,63.5089,63.6058,181717.0
2017-05-25 14:30:00,65.64,65.74,65.46,65.48,147873.0,63.6058,63.7027,63.4314,63.4508,147873.0
2017-05-25 15:00:00,65.48,65.53,65.32,65.32,110747.0,63.4508,63.4992,63.2958,63.2958,110747.0
2017-05-25 15:30:00,65.32,65.36,65.13,65.14,783757.0,63.2958,63.3345,63.1116,63.1213,783757.0
2017-05-26 09:30:00,65.16,65.36,64.94,65.36,112197.0,63.1407,63.3345,62.9275,63.3345,112197.0
2017-05-26 10:00:00,65.38,65.55,65.35,65.46,75217.0,63.3539,63.5186,63.3248,63.4314,75217.0
2017-05-26 10:30:00,65.46,65.52,65.4,65.45,51006.0,63.4314,63.4896,63.3733,63.4217,51006.0
2017-05-26 11:00:00,65.46,65.5,65.4,65.42,65946.0,63.4314,63.4702,63.3733,63.3927,65946.0
2017-05-26 11:30:00,65.42,65.49,65.36,65.36,95513.0,63.3927,63.4605,63.3345,63.3345,95513.0
2017-05-26 12:00:00,65.38,65.44,65.36,65.44,62436.0,63.3539,63.412,63.3345,63.412,62436.0
2017-05-26 12:30:00,65.43,65.45,65.38,65.43,42656.0,63.4023,63.4217,63.3539,63.4023,42656.0
2017-05-26 13:00:00,65.43,65.47,65.39,65.4,100968.0,63.4023,63.4411,63.3636,63.3733,100968.0
2017-05-26 13:30:00,65.4,65.42,65.36,65.38,34104.0,63.3733,63.3927,63.3345,63.3539,34104.0
2017-05-26 14:00:00,65.38,65.41,65.26,65.26,54178.0,63.3539,63.383,63.2376,63.2376,54178.0
2017-05-26 14:30:00,65.27,65.38,65.26,65.36,46941.0,63.2473,63.3539,63.2376,63.3345,46941.0
2017-05-26 15:00:00,65.36,65.41,65.32,65.38,65661.0,63.3345,63.383,63.2958,63.3539,65661.0
2017-05-26 15:30:00,65.4,65.54,65.3,65.34,351927.0,63.3733,63.5089,63.2764,63.3151,351927.0
2017-05-30 09:30:00,65.26,65.61,65.13,65.55,48095.0,63.2376,63.5768,63.1116,63.5186,48095.0
2017-05-30 10:00:00,65.55,65.55,65.38,65.46,42922.0,63.5186,63.5186,63.3539,63.4314,42922.0
2017-05-30 10:30:00,65.48,65.7,65.47,65.61,116146.0,63.4508,63.664,63.4411,63.5768,116146.0
2017-05-30 11:00:00,65.62,65.66,65.52,65.52,39191.0,63.5865,63.6252,63.4896,63.4896,39191.0
2017-05-30 11:30:00,65.53,65.54,65.33,65.37,66954.0,63.4992,63.5089,63.3054,63.3442,66954.0
2017-05-30 12:00:00,65.38,65.52,65.37,65.41,34633.0,63.3539,63.4896,63.3442,63.383,34633.0
2017-05-30 12:30:00,65.44,65.59,65.43,65.43,37439.0,63.412,63.5574,63.4023,63.4023,37439.0
2017-05-30 13:00:00,65.44,65.5,65.43,65.47,36206.0,63.412,63.4702,63.4023,63.4411,36206.0
2017-05-30 13:30:00,65.47,65.5,65.46,65.48,35294.0,63.4411,63.4702,63.4314,63.4508,35294.0
2017-05-30 14:00:00,65.49,65.59,65.47,65.55,46440.0,63.4605,63.5574,63.4411,63.5186,46440.0
2017-05-30 14:30:00,65.55,65.57,65.45,65.56,55150.0,63.5186,63.538,63.4217,63.5283,55150.0
2017-05-30 15:00:00,65.56,65.64,65.51,65.56,75174.0,63.5283,63.6058,63.4799,63.5283,75174.0
2017-05-30 15:30:00,65.55,65.62,65.48,65.51,215473.0,63.5186,63.5865,63.4508,63.4799,215473.0
2017-05-31 09:30:00,65.85,66.04,65.35,65.47,84432.0,63.8093,63.9934,63.3248,63.4411,84432.0
2017-05-31 10:00:00,65.47,65.6,65.37,65.55,122824.0,63.4411,63.5671,63.3442,63.5186,122824.0
2017-05-31 10:30:00,65.54,65.91,65.47,65.64,253231.0,63.5089,63.8675,63.4411,63.6058,253231.0
2017-05-31 11:00:00,65.65,65.9,65.59,65.9,421676.0,63.6155,63.8578,63.5574,63.8578,421676.0
2017-05-31 11:30:00,65.92,66.02,65.73,65.76,120950.0,63.8772,63.9741,63.693,63.7221,120950.0
2017-05-31 12:00:00,65.76,65.93,65.74,65.93,136071.0,63.7221,63.8868,63.7027,63.8868,136071.0
2017-05-31 12:30:00,65.93,65.94,65.77,65.8,94517.0,63.8868,63.8965,63.7318,63.7609,94517.0
2017-05-31 13:00:00,65.8,65.94,65.78,65.94,127196.0,63.7609,63.8965,63.7415,63.8965,127196.0
2017-05-31 13:30:00,65.94,66.03,65.86,65.91,176337.0,63.8965,63.9837,63.819,63.8675,176337.0
2017-05-31 14:00:00,65.92,66.05,65.91,66.05,162467.0,63.8772,64.0031,63.8675,64.0031,162467.0
2017-05-31 14:30:00,66.06,66.33,66.02,66.32,209342.0,64.0128,64.2745,63.9741,64.2648,209342.0
2017-05-31 15:00:00,66.33,66.43,66.19,66.3,181572.0,64.2745,64.3714,64.1388,64.2454,181572.0
2017-05-31 15:30:00,66.3,66.59,66.25,66.46,618666.0,64.2454,64.5264,64.1969,64.4004,618666.0
2017-06-01 09:30:00,66.68,67.5,66.32,66.92,275430.0,64.6136,65.4082,64.2648,64.8462,275430.0
2017-06-01 10:00:00,66.93,67.15,66.86,67.05,131156.0,64.8559,65.069,64.788,64.9721,131156.0
2017-06-01 10:30:00,67.05,67.11,66.57,66.71,103478.0,64.9721,65.0303,64.507,64.6427,103478.0
2017-06-01 11:00:00,66.74,66.97,66.73,66.89,66780.0,64.6717,64.8946,64.6621,64.8171,66780.0
2017-06-01 11:30:00,66.89,67.07,66.81,66.96,70171.0,64.8171,64.9915,64.7396,64.8849,70171.0
2017-06-01 12:00:00,66.97,67.1,66.94,66.99,110268.0,64.8946,65.0206,64.8655,64.914,110268.0
2017-06-01 12:30:00,66.98,67.05,66.91,66.92,76176.0,64.9043,64.9721,64.8365,64.8462,76176.0
2017-06-01 13:00:00,66.92,66.98,66.77,66.77,89551.0,64.8462,64.9043,64.7008,64.7008,89551.0
2017-06-01 13:30:00,66.77,66.86,66.63,66.64,123247.0,64.7008,64.788,64.5652,64.5748,123247.0
2017-06-01 14:00:00,66.65,66.71,66.54,66.55,123784.0,64.5845,64.6427,64.4779,64.4876,123784.0
2017-06-01 14:30:00,66.55,66.6,66.5,66.58,94738.0,64.4876,64.5361,64.4392,64.5167,94738.0
2017-06-01 15:00:00,66.58,66.64,66.55,66.58,131656.0,64.5167,64.5748,64.4876,64.5167,131656.0
2017-06-01 15:30:00,66.59,66.68,66.54,66.64,358582.0,64.5264,64.6136,64.4779,64.5748,358582.0
2017-06-02 09:30:00,66.97,67.27,66.52,66.9,97032.0,64.8946,65.1853,64.4586,64.8268,97032.0
2017-06-02 10:00:00,66.94,67.08,66.88,66.97,69366.0,64.8655,65.0012,64.8074,64.8946,69366.0
2017-06-02 10:30:00,66.99,67.28,66.92,67.23,122154.0,64.914,65.195,64.8462,65.1466,122154.0
2017-06-02 11:00:00,67.24,67.5,67.2,67.45,84075.0,65.1563,65.4082,65.1175,65.3597,84075.0
2017-06-02 11:30:00,67.43,67.54,67.35,67.4,86197.0,65.3404,65.447,65.2628,65.3113,86197.0
2017-06-02 12:00:00,67.42,67.48,67.32,67.48,55399.0,65.3307,65.3888,65.2338,65.3888,55399.0
2017-06-02 12:30:00,67.46,67.49,67.42,67.47,43971.0,65.3694,65.3985,65.3307,65.3791,43971.0
2017-06-02 13:00:00,67.47,67.5,67.42,67.43,39491.0,65.3791,65.4082,65.3307,65.3404,39491.0
2017-06-02 13:30:00,67.42,67.52,67.39,67.42,47992.0,65.3307,65.4276,65.3016,65.3307,47992.0
2017-06-02 14:00:00,67.42,67.51,67.41,67.47,72970.0,65.3307,65.4179,65.321,65.3791,72970.0
2017-06-02 14:30:00,67.48,67.49,67.38,67.44,62801.0,65.3888,65.3985,65.2919,65.3501,62801.0
2017-06-02 15:00:00,67.44,67.45,67.33,67.39,101141.0,65.3501,65.3597,65.2435,65.3016,101141.0
2017-06-02 15:30:00,67.39,67.47,67.31,67.42,319326.0,65.3016,65.3791,65.2241,65.3307,319326.0
2017-06-05 09:30:00,67.67,67.79,67.26,67.42,105131.0,65.5729,65.6892,65.1756,65.3307,105131.0
2017-06-05 10:00:00,67.42,67.51,67.25,67.32,58802.0,65.3307,65.4179,65.1659,65.2338,58802.0
2017-06-05 10:30:00,67.33,67.47,67.26,67.44,95977.0,65.2435,65.3791,65.1756,65.3501,95977.0
2017-06-05 11:00:00,67.44,67.51,67.26,67.26,78381.0,65.3501,65.4179,65.1756,65.1756,78381.0
2017-06-05 11:30:00,67.26,67.37,67.11,67.35,62390.0,65.1756,65.2822,65.0303,65.2628,62390.0
2017-06-05 12:00:00,67.34,67.4,67.14,67.22,52660.0,65.2532,65.3113,65.0594,65.1369,52660.0
2017-06-05 12:30:00,67.22,67.28,67.05,67.05,43156.0,65.1369,65.195,64.9721,64.9721,43156.0
2017-06-05 13:00:00,67.07,67.18,67.01,67.05,40419.0,64.9915,65.0981,64.9334,64.9721,40419.0
2017-06-05 13:30:00,67.05,67.16,66.99,67.09,85914.0,64.9721,65.0787,64.914,65.0109,85914.0
2017-06-05 14:00:00,67.08,67.15,67.03,67.08,71903.0,65.0012,65.069,64.9528,65.0012,71903.0
2017-06-05 14:30:00,67.11,67.31,67.06,67.31,110446.0,65.0303,65.2241,64.9818,65.2241,110446.0
2017-06-05 15:00:00,67.3,67.3,67.1,67.24,117890.0,65.2144,65.2144,65.0206,65.1563,117890.0
2017-06-05 15:30:00,67.23,67.3,66.97,67.01,443509.0,65.1466,65.2144,64.8946,64.9334,443509.0
2017-06-06 09:30:00,66.58,66.71,65.64,66.48,229449.0,64.5167,64.6427,63.6058,64.4198,229449.0
2017-06-06 10:00:00,66.48,66.6,66.2,66.25,70188.0,64.4198,64.5361,64.1485,64.1969,70188.0
2017-06-06 10:30:00,66.24,66.44,66.24,66.36,64287.0,64.1872,64.381,64.1872,64.3035,64287.0
2017-06-06 11:00:00,66.37,66.37,66.04,66.07,80600.0,64.3132,64.3132,63.9934,64.0225,80600.0
2017-06-06 11:30:00,66.07,66.11,65.93,66.04,113447.0,64.0225,64.0613,63.8868,63.9934,113447.0
2017-06-06 12:00:00,66.03,66.11,66.0,66.05,64056.0,63.9837,64.0613,63.9547,64.0031,64056.0
2017-06-06 12:30:00,66.03,66.03,65.82,65.95,72284.0,63.9837,63.9837,63.7803,63.9062,72284.0
2017-06-06 13:00:00,65.95,65.97,65.64,65.68,60633.0,63.9062,63.9256,63.6058,63.6446,60633.0
2017-06-06 13:30:00,65.67,65.67,65.55,65.63,75803.0,63.6349,63.6349,63.5186,63.5961,75803.0
2017-06-06 14:00:00,65.64,65.93,65.62,65.87,84594.0,63.6058,63.8868,63.5865,63.8287,84594.0
2017-06-06 14:30:00,65.86,66.01,65.81,65.98,91592.0,63.819,63.9644,63.7706,63.9353,91592.0
2017-06-06 15:00:00,65.98,66.01,65.8,65.81,115335.0,63.9353,63.9644,63.7609,63.7706,115335.0
2017-06-06 15:30:00,65.82,65.82,65.65,65.73,498418.0,63.7803,63.7803,63.6155,63.693,498418.0
2017-06-07 09:30:00,65.76,66.02,65.42,65.62,167677.0,63.7221,63.9741,63.3927,63.5865,167677.0
2017-06-07 10:00:00,65.65,65.86,65.51,65.77,57598.0,63.6155,63.819,63.4799,63.7318,57598.0
2017-06-07 10:30:00,65.77,65.91,65.67,65.8,178180.0,63.7318,63.8675,63.6349,63.7609,178180.0
2017-06-07 11:00:00,65.79,65.79,65.63,65.65,70963.0,63.7512,63.7512,63.5961,63.6155,70963.0
2017-06-07 11:30:00,65.68,65.68,65.54,65.62,39780.0,63.6446,63.6446,63.5089,63.5865,39780.0
2017-06-07 12:00:00,65.62,65.67,65.48,65.66,104165.0,63.5865,63.6349,63.4508,63.6252,104165.0
2017-06-07 12:30:00,65.66,65.71,65.53,65.56,44383.0,63.6252,63.6737,63.4992,63.5283,44383.0
2017-06-07 13:00:00,65.55,65.66,65.5,65.61,37900.0,63.5186,63.6252,63.4702,63.5768,37900.0
2017-06-07 13:30:00,65.63,65.86,65.62,65.81,37560.0,63.5961,63.819,63.5865,63.7706,37560.0
2017-06-07 14:00:00,65.81,66.03,65.79,65.97,127929.0,63.7706,63.9837,63.7512,63.9256,127929.0
2017-06-07 14:30:00,65.97,66.14,65.94,65.99,149079.0,63.9256,64.0903,63.8965,63.945,149079.0
2017-06-07 15:00:00,65.99,66.11,65.88,66.09,234292.0,63.945,64.0613,63.8384,64.0419,234292.0
2017-06-07 15:30:00,66.1,66.27,66.09,66.2,459470.0,64.0516,64.2163,64.0419,64.1485,459470.0
2017-06-08 09:30:00,65.26,65.47,64.81,65.24,1612169.0,63.2376,63.4411,62.8016,63.2182,1612169.0
2017-06-08 10:00:00,65.24,65.46,64.75,64.77,636160.0,63.2182,63.4314,62.7434,62.7628,636160.0
2017-06-08 10:30:00,64.79,65.28,64.66,65.21,372099.0,62.7822,63.257,62.6562,63.1892,372099.0
2017-06-08 11:00:00,65.22,65.41,65.15,65.29,534390.0,63.1989,63.383,63.131,63.2667,534390.0
2017-06-08 11:30:00,65.28,65.3,65.0,65.11,134776.0,63.257,63.2764,62.9857,63.0923,134776.0
2017-06-08 12:00:00,65.12,65.33,65.04,65.23,128342.0,63.1019,63.3054,63.0244,63.2085,128342.0
2017-06-08 12:30:00,65.25,65.35,65.18,65.34,202291.0,63.2279,63.3248,63.1601,63.3151,202291.0
2017-06-08 13:00:00,65.34,65.49,65.23,65.34,199525.0,63.3151,63.4605,63.2085,63.3151,199525.0
2017-06-08 13:30:00,65.34,65.49,65.32,65.47,153874.0,63.3151,63.4605,63.2958,63.4411,153874.0
2017-06-08 14:00:00,65.47,65.5,65.07,65.24,245874.0,63.4411,63.4702,63.0535,63.2182,245874.0
2017-06-08 14:30:00,65.22,65.33,65.11,65.29,148932.0,63.1989,63.3054,63.0923,63.2667,148932.0
2017-06-08 15:00:00,65.29,65.32,65.2,65.26,212556.0,63.2667,63.2958,63.1795,63.2376,212556.0
2017-06-08 15:30:00,65.25,65.27,65.0,65.03,1237562.0,63.2279,63.2473,62.9857,63.0147,1237562.0
2017-06-09 09:30:00,65.35,65.68,64.91,65.67,281362.0,63.3248,63.6446,62.8985,63.6349,281362.0
2017-06-09 10:00:00,65.67,65.74,65.5,65.64,325622.0,63.6349,63.7027,63.4702,63.6058,325622.0
2017-06-09 10:30:00,65.64,65.86,65.59,65.8,318827.0,63.6058,63.819,63.5574,63.7609,318827.0
2017-06-09 11:00:00,65.81,65.85,65.66,65.75,208511.0,63.7706,63.8093,63.6252,63.7124,208511.0
2017-06-09 11:30:00,65.75,65.78,65.64,65.69,166078.0,63.7124,63.7415,63.6058,63.6543,166078.0
2017-06-09 12:00:00,65.69,65.73,65.44,65.45,127215.0,63.6543,63.693,63.412,63.4217,127215.0
2017-06-09 12:30:00,65.45,65.56,65.38,65.38,141412.0,63.4217,63.5283,63.3539,63.3539,141412.0
2017-06-09 13:00:00,65.38,65.41,65.09,65.4,132194.0,63.3539,63.383,63.0729,63.3733,132194.0
2017-06-09 13:30:00,65.4,65.41,65.19,65.19,232899.0,63.3733,63.383,63.1698,63.1698,232899.0
2017-06-09 14:00:00,65.2,65.27,65.13,65.22,244214.0,63.1795,63.2473,63.1116,63.1989,244214.0
2017-06-09 14:30:00,65.22,65.22,64.02,64.45,612544.0,63.1989,63.1989,62.036,62.4527,612544.0
2017-06-09 15:00:00,64.44,65.22,64.44,65.12,382571.0,62.443,63.1989,62.443,63.1019,382571.0
2017-06-09 15:30:00,65.15,65.15,64.7,64.76,838341.0,63.131,63.131,62.695,62.7531,838341.0
2017-06-12 09:30:00,66.31,66.46,65.25,65.99,1434943.0,64.2551,64.4004,63.2279,63.945,1434943.0
2017-06-12 10:00:00,65.96,66.34,65.75,66.16,895943.0,63.9159,64.2841,63.7124,64.1097,895943.0
2017-06-12 10:30:00,66.16,66.16,65.42,65.75,476510.0,64.1097,64.1097,63.3927,63.7124,476510.0
2017-06-12 11:00:00,65.76,65.97,65.57,65.85,430722.0,63.7221,63.9256,63.538,63.8093,430722.0
2017-06-12 11:30:00,65.85,65.98,65.53,65.78,317735.0,63.8093,63.9353,63.4992,63.7415,317735.0
2017-06-12 12:00:00,65.78,65.91,65.66,65.73,382632.0,63.7415,63.8675,63.6252,63.693,382632.0
2017-06-12 12:30:00,65.73,66.1,65.73,65.98,544848.0,63.693,64.0516,63.693,63.9353,544848.0
2017-06-12 13:00:00,65.98,66.1,65.92,66.08,464413.0,63.9353,64.0516,63.8772,64.0322,464413.0
2017-06-12 13:30:00,66.09,66.19,65.78,65.78,450792.0,64.0419,64.1388,63.7415,63.7415,450792.0
2017-06-12 14:00:00,65.77,65.92,65.77,65.86,374344.0,63.7318,63.8772,63.7318,63.819,374344.0
2017-06-12 14:30:00,65.85,65.92,65.75,65.84,416992.0,63.8093,63.8772,63.7124,63.7996,416992.0
2017-06-12 15:00:00,65.85,65.92,65.71,65.76,546370.0,63.8093,63.8772,63.6737,63.7221,546370.0
2017-06-12 15:30:00,65.76,65.87,65.71,65.85,1496612.0,63.7221,63.8287,63.6737,63.8093,1496612.0
2017-06-13 09:30:00,66.14,66.48,66.02,66.18,472821.0,64.0903,64.4198,63.9741,64.1291,472821.0
2017-06-13 10:00:00,66.19,66.5,66.12,66.45,394587.0,64.1388,64.4392,64.071,64.3907,394587.0
2017-06-13 10:30:00,66.46,66.51,66.08,66.13,358414.0,64.4004,64.4489,64.0322,64.0807,358414.0
2017-06-13 11:00:00,66.12,66.39,66.06,66.35,252071.0,64.071,64.3326,64.0128,64.2938,252071.0
2017-06-13 11:30:00,66.33,66.36,66.16,66.21,237572.0,64.2745,64.3035,64.1097,64.1582,237572.0
2017-06-13 12:00:00,66.22,66.28,66.07,66.17,181969.0,64.1679,64.226,64.0225,64.1194,181969.0
2017-06-13 12:30:00,66.17,66.36,66.16,66.26,169231.0,64.1194,64.3035,64.1097,64.2066,169231.0
2017-06-13 13:00:00,66.26,66.43,66.21,66.42,178674.0,64.2066,64.3714,64.1582,64.3617,178674.0
2017-06-13 13:30:00,66.43,66.47,66.33,66.46,187983.0,64.3714,64.4101,64.2745,64.4004,187983.0
2017-06-13 14:00:00,66.47,66.6,66.41,66.54,323096.0,64.4101,64.5361,64.352,64.4779,323096.0
2017-06-13 14:30:00,66.55,66.6,66.44,66.54,319568.0,64.4876,64.5361,64.381,64.4779,319568.0
2017-06-13 15:00:00,66.54,66.69,66.52,66.63,349396.0,64.4779,64.6233,64.4586,64.5652,349396.0
2017-06-13 15:30:00,66.63,66.67,66.39,66.46,1052418.0,64.5652,64.6039,64.3326,64.4004,1052418.0
2017-06-14 09:30:00,66.62,66.81,66.44,66.69,293546.0,64.5555,64.7396,64.381,64.6233,293546.0
2017-06-14 10:00:00,66.69,66.86,66.44,66.48,324543.0,64.6233,64.788,64.381,64.4198,324543.0
2017-06-14 10:30:00,66.48,66.56,66.36,66.48,346193.0,64.4198,64.4973,64.3035,64.4198,346193.0
2017-06-14 11:00:00,66.48,66.57,66.42,66.49,311766.0,64.4198,64.507,64.3617,64.4295,311766.0
2017-06-14 11:30:00,66.48,66.58,66.43,66.55,290896.0,64.4198,64.5167,64.3714,64.4876,290896.0
2017-06-14 12:00:00,66.54,66.71,66.44,66.68,195659.0,64.4779,64.6427,64.381,64.6136,195659.0
2017-06-14 12:30:00,66.67,66.68,66.46,66.57,227078.0,64.6039,64.6136,64.4004,64.507,227078.0
2017-06-14 13:00:00,66.56,66.76,66.56,66.59,300485.0,64.4973,64.6911,64.4973,64.5264,300485.0
2017-06-14 13:30:00,66.58,66.83,66.54,66.8,277644.0,64.5167,64.759,64.4779,64.7299,277644.0
2017-06-14 14:00:00,66.81,66.84,66.43,66.67,317333.0,64.7396,64.7686,64.3714,64.6039,317333.0
2017-06-14 14:30:00,66.66,66.67,66.21,66.21,329887.0,64.5942,64.6039,64.1582,64.1582,329887.0
2017-06-14 15:00:00,66.23,66.25,65.88,66.14,400198.0,64.1776,64.1969,63.8384,64.0903,400198.0
2017-06-14 15:30:00,66.15,66.44,66.09,66.25,809538.0,64.1,64.381,64.0419,64.1969,809538.0
2017-06-15 09:30:00,65.81,65.93,65.53,65.9,310868.0,63.7706,63.8868,63.4992,63.8578,310868.0
2017-06-15 10:00:00,65.89,66.05,65.73,65.95,223707.0,63.8481,64.0031,63.693,63.9062,223707.0
2017-06-15 10:30:00,65.95,66.32,65.9,66.19,230822.0,63.9062,64.2648,63.8578,64.1388,230822.0
2017-06-15 11:00:00,66.18,66.33,66.01,66.17,293968.0,64.1291,64.2745,63.9644,64.1194,293968.0
2017-06-15 11:30:00,66.16,66.31,66.1,66.26,185538.0,64.1097,64.2551,64.0516,64.2066,185538.0
2017-06-15 12:00:00,66.26,66.29,66.13,66.28,157760.0,64.2066,64.2357,64.0807,64.226,157760.0
2017-06-15 12:30:00,66.27,66.51,66.23,66.38,161020.0,64.2163,64.4489,64.1776,64.3229,161020.0
2017-06-15 13:00:00,66.38,66.57,66.32,66.47,169305.0,64.3229,64.507,64.2648,64.4101,169305.0
2017-06-15 13:30:00,66.47,66.65,66.47,66.63,148899.0,64.4101,64.5845,64.4101,64.5652,148899.0
2017-06-15 14:00:00,66.64,66.73,66.51,66.64,210479.0,64.5748,64.6621,64.4489,64.5748,210479.0
2017-06-15 14:30:00,66.65,66.79,66.57,66.77,303931.0,64.5845,64.7202,64.507,64.7008,303931.0
2017-06-15 15:00:00,66.78,66.99,66.77,66.9,277590.0,64.7105,64.914,64.7008,64.8268,277590.0
2017-06-15 15:30:00,66.91,66.94,66.64,66.85,724975.0,64.8365,64.8655,64.5748,64.7783,724975.0
2017-06-16 09:30:00,67.27,67.29,66.75,67.03,374918.0,65.1853,65.2047,64.6814,64.9528,374918.0
2017-06-16 10:00:00,67.04,67.04,66.73,66.86,389185.0,64.9624,64.9624,64.6621,64.788,389185.0
2017-06-16 10:30:00,66.87,67.0,66.71,66.81,311204.0,64.7977,64.9237,64.6427,64.7396,311204.0
2017-06-16 11:00:00,66.81,66.85,66.62,66.79,352994.0,64.7396,64.7783,64.5555,64.7202,352994.0
2017-06-16 11:30:00,66.8,66.89,66.62,66.89,330470.0,64.7299,64.8171,64.5555,64.8171,330470.0
2017-06-16 12:00:00,66.89,66.99,66.84,66.91,293000.0,64.8171,64.914,64.7686,64.8365,293000.0
2017-06-16 12:30:00,66.91,66.92,66.79,66.82,204660.0,64.8365,64.8462,64.7202,64.7493,204660.0
2017-06-16 13:00:00,66.82,66.92,66.81,66.91,166478.0,64.7493,64.8462,64.7396,64.8365,166478.0
2017-06-16 13:30:00,66.9,66.91,66.7,66.71,188679.0,64.8268,64.8365,64.633,64.6427,188679.0
2017-06-16 14:00:00,66.71,66.9,66.63,66.78,242726.0,64.6427,64.8268,64.5652,64.7105,242726.0
2017-06-16 14:30:00,66.78,66.88,66.67,66.83,495204.0,64.7105,64.8074,64.6039,64.759,495204.0
2017-06-16 15:00:00,66.83,66.86,66.68,66.7,669583.0,64.759,64.788,64.6136,64.633,669583.0
2017-06-16 15:30:00,66.7,66.85,66.4,66.44,2210372.0,64.633,64.7783,64.3423,64.381,2210372.0
2017-06-19 09:30:00,66.59,66.85,66.3,66.52,272520.0,64.5264,64.7783,64.2454,64.4586,272520.0
2017-06-19 10:00:00,66.52,66.8,66.36,66.75,364286.0,64.4586,64.7299,64.3035,64.6814,364286.0
2017-06-19 10:30:00,66.74,66.91,66.47,66.79,248694.0,64.6717,64.8365,64.4101,64.7202,248694.0
2017-06-19 11:00:00,66.79,66.86,66.65,66.67,190452.0,64.7202,64.788,64.5845,64.6039,190452.0
2017-06-19 11:30:00,66.67,67.06,66.67,67.0,185146.0,64.6039,64.9818,64.6039,64.9237,185146.0
2017-06-19 12:00:00,67.0,67.17,66.98,67.16,130169.0,64.9237,65.0884,64.9043,65.0787,130169.0
2017-06-19 12:30:00,67.15,67.17,67.01,67.14,128995.0,65.069,65.0884,64.9334,65.0594,128995.0
2017-06-19 13:00:00,67.14,67.28,67.11,67.25,167114.0,65.0594,65.195,65.0303,65.1659,167114.0
2017-06-19 13:30:00,67.25,67.31,66.97,66.99,377799.0,65.1659,65.2241,64.8946,64.914,377799.0
2017-06-19 14:00:00,66.98,66.99,66.77,66.89,176854.0,64.9043,64.914,64.7008,64.8171,176854.0
2017-06-19 14:30:00,66.88,67.01,66.82,66.87,152223.0,64.8074,64.9334,64.7493,64.7977,152223.0
2017-06-19 15:00:00,66.88,67.03,66.87,67.03,164375.0,64.8074,64.9528,64.7977,64.9528,164375.0
2017-06-19 15:30:00,67.03,67.04,66.83,66.85,716514.0,64.9528,64.9624,64.759,64.7783,716514.0
2017-06-20 09:30:00,66.96,67.07,66.1,66.14,243322.0,64.8849,64.9915,64.0516,64.0903,243322.0
2017-06-20 10:00:00,66.13,66.27,65.95,65.97,453484.0,64.0807,64.2163,63.9062,63.9256,453484.0
2017-06-20 10:30:00,65.98,66.19,65.92,66.02,264879.0,63.9353,64.1388,63.8772,63.9741,264879.0
2017-06-20 11:00:00,66.01,66.06,65.88,65.89,173366.0,63.9644,64.0128,63.8384,63.8481,173366.0
2017-06-20 11:30:00,65.88,66.0,65.8,65.87,235444.0,63.8384,63.9547,63.7609,63.8287,235444.0
2017-06-20 12:00:00,65.86,65.96,65.7,65.79,226544.0,63.819,63.9159,63.664,63.7512,226544.0
2017-06-20 12:30:00,65.8,65.99,65.8,65.99,121110.0,63.7609,63.945,63.7609,63.945,121110.0
2017-06-20 13:00:00,65.98,66.08,65.94,66.03,131578.0,63.9353,64.0322,63.8965,63.9837,131578.0
2017-06-20 13:30:00,66.05,66.12,65.9,65.91,143482.0,64.0031,64.071,63.8578,63.8675,143482.0
2017-06-20 14:00:00,65.9,65.97,65.73,65.77,239938.0,63.8578,63.9256,63.693,63.7318,239938.0
2017-06-20 14:30:00,65.77,65.83,65.69,65.83,207586.0,63.7318,63.7899,63.6543,63.7899,207586.0
2017-06-20 15:00:00,65.84,65.92,65.76,65.89,227835.0,63.7996,63.8772,63.7221,63.8481,227835.0
2017-06-20 15:30:00,65.89,65.9,65.77,65.87,890308.0,63.8481,63.8578,63.7318,63.8287,890308.0
2017-06-21 09:30:00,66.3,66.35,65.7,65.7,341622.0,64.2454,64.2938,63.664,63.664,341622.0
2017-06-21 10:00:00,65.72,65.96,65.69,65.87,144105.0,63.6834,63.9159,63.6543,63.8287,144105.0
2017-06-21 10:30:00,65.87,65.96,65.72,65.86,241137.0,63.8287,63.9159,63.6834,63.819,241137.0
2017-06-21 11:00:00,65.86,65.95,65.8,65.91,178231.0,63.819,63.9062,63.7609,63.8675,178231.0
2017-06-21 11:30:00,65.91,65.94,65.71,65.94,142797.0,63.8675,63.8965,63.6737,63.8965,142797.0
2017-06-21 12:00:00,65.94,65.94,65.77,65.86,140741.0,63.8965,63.8965,63.7318,63.819,140741.0
2017-06-21 12:30:00,65.85,65.85,65.68,65.69,218451.0,63.8093,63.8093,63.6446,63.6543,218451.0
2017-06-21 13:00:00,65.7,65.78,65.61,65.66,199104.0,63.664,63.7415,63.5768,63.6252,199104.0
2017-06-21 13:30:00,65.67,65.67,65.28,65.31,216614.0,63.6349,63.6349,63.257,63.2861,216614.0
2017-06-21 14:00:00,65.31,65.5,65.28,65.32,258513.0,63.2861,63.4702,63.257,63.2958,258513.0
2017-06-21 14:30:00,65.32,65.55,65.28,65.34,257671.0,63.2958,63.5186,63.257,63.3151,257671.0
2017-06-21 15:00:00,65.34,65.57,65.32,65.56,279656.0,63.3151,63.538,63.2958,63.5283,279656.0
2017-06-21 15:30:00,65.56,65.61,65.44,65.58,839987.0,63.5283,63.5768,63.412,63.5477,839987.0
2017-06-22 09:30:00,65.36,65.47,65.18,65.18,81013.0,63.3345,63.4411,63.1601,63.1601,81013.0
2017-06-22 10:00:00,65.18,65.2,64.89,65.04,93691.0,63.1601,63.1795,62.8791,63.0244,93691.0
2017-06-22 10:30:00,65.03,65.34,65.03,65.34,95812.0,63.0147,63.3151,63.0147,63.3151,95812.0
2017-06-22 11:00:00,65.34,65.37,65.02,65.2,84511.0,63.3151,63.3442,63.005,63.1795,84511.0
2017-06-22 11:30:00,65.19,65.25,65.09,65.25,51218.0,63.1698,63.2279,63.0729,63.2279,51218.0
2017-06-22 12:00:00,65.24,65.29,65.1,65.12,45846.0,63.2182,63.2667,63.0826,63.1019,45846.0
2017-06-22 12:30:00,65.14,65.24,65.08,65.2,51845.0,63.1213,63.2182,63.0632,63.1795,51845.0
2017-06-22 13:00:00,65.2,65.21,65.08,65.16,54552.0,63.1795,63.1892,63.0632,63.1407,54552.0
2017-06-22 13:30:00,65.18,65.24,65.13,65.15,50083.0,63.1601,63.2182,63.1116,63.131,50083.0
2017-06-22 14:00:00,65.17,65.18,65.09,65.12,96521.0,63.1504,63.1601,63.0729,63.1019,96521.0
2017-06-22 14:30:00,65.11,65.11,64.95,64.95,118661.0,63.0923,63.0923,62.9372,62.9372,118661.0
2017-06-22 15:00:00,64.97,65.25,64.97,65.24,263092.0,62.9566,63.2279,62.9566,63.2182,263092.0
2017-06-22 15:30:00,65.24,65.25,65.08,65.2,504185.0,63.2182,63.2279,63.0632,63.1795,504185.0
2017-06-23 09:30:00,65.1,65.23,64.76,64.9,83586.0,63.0826,63.2085,62.7531,62.8888,83586.0
2017-06-23 10:00:00,64.92,65.48,64.92,65.28,129761.0,62.9081,63.4508,62.9081,63.257,129761.0
2017-06-23 10:30:00,65.3,65.47,65.26,65.26,99061.0,63.2764,63.4411,63.2376,63.2376,99061.0
2017-06-23 11:00:00,65.26,65.55,65.25,65.52,114649.0,63.2376,63.5186,63.2279,63.4896,114649.0
2017-06-23 11:30:00,65.51,65.56,65.32,65.33,89140.0,63.4799,63.5283,63.2958,63.3054,89140.0
2017-06-23 12:00:00,65.33,65.4,65.31,65.4,46042.0,63.3054,63.3733,63.2861,63.3733,46042.0
2017-06-23 12:30:00,65.41,65.45,65.25,65.27,79627.0,63.383,63.4217,63.2279,63.2473,79627.0
2017-06-23 13:00:00,65.28,65.41,65.24,65.41,109894.0,63.257,63.383,63.2182,63.383,109894.0
2017-06-23 13:30:00,65.42,65.43,65.29,65.32,58091.0,63.3927,63.4023,63.2667,63.2958,58091.0
2017-06-23 14:00:00,65.32,65.38,65.29,65.33,65804.0,63.2958,63.3539,63.2667,63.3054,65804.0
2017-06-23 14:30:00,65.32,65.4,65.09,65.12,121427.0,63.2958,63.3733,63.0729,63.1019,121427.0
2017-06-23 15:00:00,65.11,65.22,65.03,65.17,248002.0,63.0923,63.1989,63.0147,63.1504,248002.0
2017-06-23 15:30:00,65.17,65.46,65.16,65.4,530604.0,63.1504,63.4314,63.1407,63.3733,530604.0
2017-06-26 09:30:00,65.38,65.55,65.29,65.45,56312.0,63.3539,63.5186,63.2667,63.4217,56312.0
2017-06-26 10:00:00,65.41,65.43,65.11,65.37,59430.0,63.383,63.4023,63.0923,63.3442,59430.0
2017-06-26 10:30:00,65.35,65.36,65.08,65.17,85213.0,63.3248,63.3345,63.0632,63.1504,85213.0
2017-06-26 11:00:00,65.17,65.19,65.01,65.16,85217.0,63.1504,63.1698,62.9954,63.1407,85217.0
2017-06-26 11:30:00,65.15,65.18,64.98,65.11,70297.0,63.131,63.1601,62.9663,63.0923,70297.0
2017-06-26 12:00:00,65.11,65.18,65.07,65.11,69767.0,63.0923,63.1601,63.0535,63.0923,69767.0
2017-06-26 12:30:00,65.13,65.15,65.02,65.11,79842.0,63.1116,63.131,63.005,63.0923,79842.0
2017-06-26 13:00:00,65.14,65.14,65.03,65.11,70955.0,63.1213,63.1213,63.0147,63.0923,70955.0
2017-06-26 13:30:00,65.13,65.22,65.11,65.17,67055.0,63.1116,63.1989,63.0923,63.1504,67055.0
2017-06-26 14:00:00,65.18,65.26,65.13,65.16,103526.0,63.1601,63.2376,63.1116,63.1407,103526.0
2017-06-26 14:30:00,65.16,65.27,65.16,65.26,120352.0,63.1407,63.2473,63.1407,63.2376,120352.0
2017-06-26 15:00:00,65.27,65.32,65.17,65.22,122353.0,63.2473,63.2958,63.1504,63.1989,122353.0
2017-06-26 15:30:00,65.23,65.29,65.17,65.21,386891.0,63.2085,63.2667,63.1504,63.1892,386891.0
2017-06-27 09:30:00,65.01,65.1,64.54,64.59,91278.0,62.9954,63.0826,62.5399,62.5884,91278.0
2017-06-27 10:00:00,64.59,64.89,64.58,64.65,95862.0,62.5884,62.8791,62.5787,62.6465,95862.0
2017-06-27 10:30:00,64.64,64.83,64.63,64.72,121690.0,62.6368,62.8209,62.6271,62.7143,121690.0
2017-06-27 11:00:00,64.7,64.82,64.63,64.71,99717.0,62.695,62.8112,62.6271,62.7047,99717.0
2017-06-27 11:30:00,64.73,64.92,64.63,64.67,143251.0,62.724,62.9081,62.6271,62.6659,143251.0
2017-06-27 12:00:00,64.67,64.72,64.32,64.41,123428.0,62.6659,62.7143,62.3267,62.414,123428.0
2017-06-27 12:30:00,64.4,64.44,64.27,64.36,155269.0,62.4043,62.443,62.2783,62.3655,155269.0
2017-06-27 13:00:00,64.34,64.37,64.15,64.16,126021.0,62.3461,62.3752,62.162,62.1717,126021.0
2017-06-27 13:30:00,64.17,64.2,63.85,64.05,243613.0,62.1814,62.2105,61.8713,62.0651,243613.0
2017-06-27 14:00:00,64.06,64.09,63.85,64.04,165030.0,62.0748,62.1039,61.8713,62.0554,165030.0
2017-06-27 14:30:00,64.04,64.13,63.96,63.98,158055.0,62.0554,62.1426,61.9779,61.9973,158055.0
2017-06-27 15:00:00,63.98,63.98,63.7,63.71,242904.0,61.9973,61.9973,61.726,61.7356,242904.0
2017-06-27 15:30:00,63.71,63.74,63.41,63.45,1054668.0,61.7356,61.7647,61.4449,61.4837,1054668.0
2017-06-28 09:30:00,63.8,64.07,63.44,63.57,116149.0,61.8229,62.0845,61.474,61.6,116149.0
2017-06-28 10:00:00,63.54,63.88,63.54,63.75,229996.0,61.5709,61.9004,61.5709,61.7744,229996.0
2017-06-28 10:30:00,63.76,63.98,63.76,63.87,80608.0,61.7841,61.9973,61.7841,61.8907,80608.0
2017-06-28 11:00:00,63.89,63.98,63.85,63.9,84315.0,61.9101,61.9973,61.8713,61.9198,84315.0
2017-06-28 11:30:00,63.91,64.02,63.9,63.96,91955.0,61.9294,62.036,61.9198,61.9779,91955.0
2017-06-28 12:00:00,63.95,63.95,63.56,63.58,105950.0,61.9682,61.9682,61.5903,61.6097,105950.0
2017-06-28 12:30:00,63.58,63.74,63.57,63.69,61533.0,61.6097,61.7647,61.6,61.7163,61533.0
2017-06-28 13:00:00,63.69,63.78,63.63,63.7,63549.0,61.7163,61.8035,61.6581,61.726,63549.0
2017-06-28 13:30:00,63.71,63.73,63.62,63.67,81769.0,61.7356,61.755,61.6484,61.6969,81769.0
2017-06-28 14:00:00,63.68,63.7,63.38,63.4,128601.0,61.7066,61.726,61.4159,61.4353,128601.0
2017-06-28 14:30:00,63.4,63.46,63.32,63.43,134280.0,61.4353,61.4934,61.3577,61.4643,134280.0
2017-06-28 15:00:00,63.44,63.58,63.17,63.31,314182.0,61.474,61.6097,61.2124,61.348,314182.0
2017-06-28 15:30:00,63.31,63.4,63.27,63.35,785864.0,61.348,61.4353,61.3093,61.3868,785864.0
2017-06-29 09:30:00,63.25,63.34,62.73,62.77,114741.0,61.2899,61.3771,60.786,60.8248,114741.0
2017-06-29 10:00:00,62.77,62.88,62.47,62.86,149704.0,60.8248,60.9314,60.5341,60.912,149704.0
2017-06-29 10:30:00,62.84,62.88,62.61,62.62,224834.0,60.8926,60.9314,60.6697,60.6794,224834.0
2017-06-29 11:00:00,62.61,62.73,62.23,62.25,223657.0,60.6697,60.786,60.3015,60.3209,223657.0
2017-06-29 11:30:00,62.26,62.28,62.0,62.05,144364.0,60.3306,60.35,60.0786,60.1271,144364.0
2017-06-29 12:00:00,62.05,62.24,62.02,62.12,78740.0,60.1271,60.3112,60.098,60.1949,78740.0
2017-06-29 12:30:00,62.12,62.17,61.98,62.01,68204.0,60.1949,60.2434,60.0593,60.0883,68204.0
2017-06-29 13:00:00,62.02,62.13,61.66,61.69,105079.0,60.098,60.2046,59.7492,59.7782,105079.0
2017-06-29 13:30:00,61.72,62.13,61.72,62.1,153612.0,59.8073,60.2046,59.8073,60.1755,153612.0
2017-06-29 14:00:00,62.12,62.36,62.08,62.32,170842.0,60.1949,60.4275,60.1562,60.3887,170842.0
2017-06-29 14:30:00,62.31,62.35,62.21,62.32,130633.0,60.379,60.4178,60.2821,60.3887,130633.0
2017-06-29 15:00:00,62.31,62.35,61.96,62.03,377451.0,60.379,60.4178,60.0399,60.1077,377451.0
2017-06-29 15:30:00,62.04,62.32,62.01,62.25,1125559.0,60.1174,60.3887,60.0883,60.3209,1125559.0
2017-06-30 09:30:00,62.65,62.91,62.41,62.58,221954.0,60.7085,60.9604,60.4759,60.6407,221954.0
2017-06-30 10:00:00,62.57,62.65,62.46,62.49,115405.0,60.631,60.7085,60.5244,60.5535,115405.0
2017-06-30 10:30:00,62.5,62.66,62.48,62.66,79578.0,60.5631,60.7182,60.5438,60.7182,79578.0
2017-06-30 11:00:00,62.66,62.69,62.41,62.45,118867.0,60.7182,60.7473,60.4759,60.5147,118867.0
2017-06-30 11:30:00,62.45,62.5,62.39,62.47,77340.0,60.5147,60.5631,60.4566,60.5341,77340.0
2017-06-30 12:00:00,62.46,62.51,62.39,62.45,82376.0,60.5244,60.5728,60.4566,60.5147,82376.0
2017-06-30 12:30:00,62.44,62.62,62.43,62.62,147673.0,60.505,60.6794,60.4953,60.6794,147673.0
2017-06-30 13:00:00,62.62,62.65,62.47,62.5,131043.0,60.6794,60.7085,60.5341,60.5631,131043.0
2017-06-30 13:30:00,62.49,62.51,62.04,62.07,194599.0,60.5535,60.5728,60.1174,60.1465,194599.0
2017-06-30 14:00:00,62.09,62.2,62.05,62.17,211608.0,60.1658,60.2724,60.1271,60.2434,211608.0
2017-06-30 14:30:00,62.16,62.21,62.13,62.16,158815.0,60.2337,60.2821,60.2046,60.2337,158815.0
2017-06-30 15:00:00,62.16,62.19,62.0,62.0,395329.0,60.2337,60.2627,60.0786,60.0786,395329.0
2017-06-30 15:30:00,62.0,62.07,61.82,61.83,981944.0,60.0786,60.1465,59.9042,59.9139,981944.0
2017-07-03 09:30:00,61.98,62.08,61.32,61.69,219377.0,60.0593,60.1562,59.4197,59.7782,219377.0
2017-07-03 10:00:00,61.69,61.97,61.61,61.65,194908.0,59.7782,60.0496,59.7007,59.7395,194908.0
2017-07-03 10:30:00,61.65,61.87,61.61,61.72,138975.0,59.7395,59.9527,59.7007,59.8073,138975.0
2017-07-03 11:00:00,61.72,61.86,61.6,61.85,92112.0,59.8073,59.943,59.691,59.9333,92112.0
2017-07-03 11:30:00,61.85,61.86,61.64,61.68,128437.0,59.9333,59.943,59.7298,59.7686,128437.0
2017-07-03 12:00:00,61.68,61.71,61.5,61.7,117380.0,59.7686,59.7976,59.5941,59.7879,117380.0
2017-07-03 12:30:00,61.69,61.71,61.29,61.37,395350.0,59.7782,59.7976,59.3906,59.4682,395350.0
2017-07-05 09:30:00,61.31,61.49,60.79,60.79,170845.0,59.41,59.5844,58.9061,58.9061,170845.0
2017-07-05 10:00:00,60.79,60.99,60.74,60.93,189840.0,58.9061,59.0999,58.8577,59.0418,189840.0
2017-07-05 10:30:00,60.92,61.23,60.91,61.19,255833.0,59.0321,59.3325,59.0224,59.2937,255833.0
2017-07-05 11:00:00,61.19,61.41,61.14,61.37,290018.0,59.2937,59.5069,59.2453,59.4682,290018.0
2017-07-05 11:30:00,61.37,61.37,61.08,61.09,136128.0,59.4682,59.4682,59.1871,59.1968,136128.0
2017-07-05 12:00:00,61.09,61.16,61.07,61.1,87587.0,59.1968,59.2647,59.1775,59.2065,87587.0
2017-07-05 12:30:00,61.1,61.3,61.04,61.28,112846.0,59.2065,59.4003,59.1484,59.381,112846.0
2017-07-05 13:00:00,61.29,61.8,61.28,61.61,185656.0,59.3906,59.8848,59.381,59.7007,185656.0
2017-07-05 13:30:00,61.61,61.65,61.45,61.52,135123.0,59.7007,59.7395,59.5457,59.6135,135123.0
2017-07-05 14:00:00,61.53,61.62,61.34,61.54,140725.0,59.6232,59.7104,59.4391,59.6329,140725.0
2017-07-05 14:30:00,61.53,61.53,61.29,61.33,153101.0,59.6232,59.6232,59.3906,59.4294,153101.0
2017-07-05 15:00:00,61.32,61.62,61.31,61.61,312351.0,59.4197,59.7104,59.41,59.7007,312351.0
2017-07-05 15:30:00,61.6,61.63,61.46,61.5,596177.0,59.691,59.7201,59.5554,59.5941,596177.0
2017-07-06 09:30:00,61.02,61.05,60.76,60.77,145458.0,59.129,59.1581,58.8771,58.8868,145458.0
2017-07-06 10:00:00,60.78,61.13,60.62,61.13,259001.0,58.8964,59.2356,58.7414,59.2356,259001.0
2017-07-06 10:30:00,61.12,61.24,61.02,61.24,265984.0,59.2259,59.3422,59.129,59.3422,265984.0
2017-07-06 11:00:00,61.24,61.44,61.12,61.34,118910.0,59.3422,59.536,59.2259,59.4391,118910.0
2017-07-06 11:30:00,61.35,61.42,61.2,61.27,150180.0,59.4488,59.5166,59.3034,59.3713,150180.0
2017-07-06 12:00:00,61.27,61.32,61.21,61.27,61481.0,59.3713,59.4197,59.3131,59.3713,61481.0
2017-07-06 12:30:00,61.26,61.42,61.24,61.4,64562.0,59.3616,59.5166,59.3422,59.4972,64562.0
2017-07-06 13:00:00,61.4,61.54,61.39,61.5,149185.0,59.4972,59.6329,59.4875,59.5941,149185.0
2017-07-06 13:30:00,61.5,61.51,61.3,61.42,84371.0,59.5941,59.6038,59.4003,59.5166,84371.0
2017-07-06 14:00:00,61.42,61.42,61.27,61.34,141482.0,59.5166,59.5166,59.3713,59.4391,141482.0
2017-07-06 14:30:00,61.34,61.38,61.27,61.34,95628.0,59.4391,59.4779,59.3713,59.4391,95628.0
2017-07-06 15:00:00,61.34,61.35,61.07,61.08,116515.0,59.4391,59.4488,59.1775,59.1871,116515.0
2017-07-06 15:30:00,61.07,61.18,61.02,61.07,610922.0,59.1775,59.284,59.129,59.1775,610922.0
2017-07-07 09:30:00,61.21,62.01,61.02,61.86,220407.0,59.3131,60.0883,59.129,59.943,220407.0
2017-07-07 10:00:00,61.86,61.86,61.49,61.53,124436.0,59.943,59.943,59.5844,59.6232,124436.0
2017-07-07 10:30:00,61.53,61.58,61.33,61.37,60681.0,59.6232,59.6717,59.4294,59.4682,60681.0
2017-07-07 11:00:00,61.38,61.5,61.3,61.48,88648.0,59.4779,59.5941,59.4003,59.5748,88648.0
2017-07-07 11:30:00,61.47,61.72,61.47,61.65,179048.0,59.5651,59.8073,59.5651,59.7395,179048.0
2017-07-07 12:00:00,61.65,61.71,61.55,61.7,73010.0,59.7395,59.7976,59.6426,59.7879,73010.0
2017-07-07 12:30:00,61.71,61.81,61.69,61.74,105239.0,59.7976,59.8945,59.7782,59.8267,105239.0
2017-07-07 13:00:00,61.73,61.79,61.72,61.78,49506.0,59.817,59.8751,59.8073,59.8655,49506.0
2017-07-07 13:30:00,61.79,61.8,61.73,61.76,50276.0,59.8751,59.8848,59.817,59.8461,50276.0
2017-07-07 14:00:00,61.77,61.88,61.74,61.86,92225.0,59.8558,59.9624,59.8267,59.943,92225.0
2017-07-07 14:30:00,61.87,61.95,61.82,61.86,216402.0,59.9527,60.0302,59.9042,59.943,216402.0
2017-07-07 15:00:00,61.86,61.9,61.76,61.84,102053.0,59.943,59.9817,59.8461,59.9236,102053.0
2017-07-07 15:30:00,61.84,61.85,61.6,61.7,685710.0,59.9236,59.9333,59.691,59.7879,685710.0
2017-07-10 09:30:00,61.76,62.21,61.63,61.83,298341.0,59.8461,60.2821,59.7201,59.9139,298341.0
2017-07-10 10:00:00,61.84,61.94,61.78,61.9,122889.0,59.9236,60.0205,59.8655,59.9817,122889.0
2017-07-10 10:30:00,61.9,62.19,61.89,62.18,129568.0,59.9817,60.2627,59.972,60.2531,129568.0
2017-07-10 11:00:00,62.18,62.29,62.07,62.07,89280.0,60.2531,60.3597,60.1465,60.1465,89280.0
2017-07-10 11:30:00,62.09,62.15,61.9,62.0,127868.0,60.1658,60.224,59.9817,60.0786,127868.0
2017-07-10 12:00:00,62.0,62.08,61.9,61.9,104933.0,60.0786,60.1562,59.9817,59.9817,104933.0
2017-07-10 12:30:00,61.91,61.97,61.89,61.94,106001.0,59.9914,60.0496,59.972,60.0205,106001.0
2017-07-10 13:00:00,61.94,61.98,61.91,61.97,76072.0,60.0205,60.0593,59.9914,60.0496,76072.0
2017-07-10 13:30:00,61.98,62.27,61.97,62.24,137896.0,60.0593,60.3403,60.0496,60.3112,137896.0
2017-07-10 14:00:00,62.25,62.27,62.12,62.15,91445.0,60.3209,60.3403,60.1949,60.224,91445.0
2017-07-10 14:30:00,62.15,62.25,62.11,62.22,110151.0,60.224,60.3209,60.1852,60.2918,110151.0
2017-07-10 15:00:00,62.22,62.25,62.1,62.25,138468.0,60.2918,60.3209,60.1755,60.3209,138468.0
2017-07-10 15:30:00,62.25,62.28,62.07,62.19,561040.0,60.3209,60.35,60.1465,60.2627,561040.0
2017-07-11 09:30:00,61.89,62.56,61.89,62.53,152587.0,59.972,60.6213,59.972,60.5922,152587.0
2017-07-11 10:00:00,62.55,62.61,62.47,62.52,229522.0,60.6116,60.6697,60.5341,60.5825,229522.0
2017-07-11 10:30:00,62.53,62.57,62.22,62.27,135073.0,60.5922,60.631,60.2918,60.3403,135073.0
2017-07-11 11:00:00,62.26,62.28,61.82,62.01,163979.0,60.3306,60.35,59.9042,60.0883,163979.0
2017-07-11 11:30:00,62.03,62.18,62.01,62.16,96062.0,60.1077,60.2531,60.0883,60.2337,96062.0
2017-07-11 12:00:00,62.16,62.18,61.98,62.05,57692.0,60.2337,60.2531,60.0593,60.1271,57692.0
2017-07-11 12:30:00,62.07,62.27,61.99,62.26,80285.0,60.1465,60.3403,60.0689,60.3306,80285.0
2017-07-11 13:00:00,62.28,62.5,62.26,62.43,138060.0,60.35,60.5631,60.3306,60.4953,138060.0
2017-07-11 13:30:00,62.43,62.5,62.29,62.44,103142.0,60.4953,60.5631,60.3597,60.505,103142.0
2017-07-11 14:00:00,62.44,62.6,62.37,62.57,181398.0,60.505,60.66,60.4372,60.631,181398.0
2017-07-11 14:30:00,62.57,62.61,62.44,62.51,178165.0,60.631,60.6697,60.505,60.5728,178165.0
2017-07-11 15:00:00,62.5,62.53,62.39,62.52,208270.0,60.5631,60.5922,60.4566,60.5825,208270.0
2017-07-11 15:30:00,62.53,62.56,62.21,62.41,1025575.0,60.5922,60.6213,60.2821,60.4759,1025575.0
2017-07-12 09:30:00,62.8,62.97,62.46,62.51,81855.0,60.8538,61.0186,60.5244,60.5728,81855.0
2017-07-12 10:00:00,62.53,62.62,62.26,62.3,86386.0,60.5922,60.6794,60.3306,60.3693,86386.0
2017-07-12 10:30:00,62.31,62.34,62.1,62.14,75109.0,60.379,60.4081,60.1755,60.2143,75109.0
2017-07-12 11:00:00,62.13,62.16,61.84,62.02,148212.0,60.2046,60.2337,59.9236,60.098,148212.0
2017-07-12 11:30:00,62.03,62.07,61.92,61.96,112168.0,60.1077,60.1465,60.0011,60.0399,112168.0
2017-07-12 12:00:00,61.97,62.01,61.92,61.96,83550.0,60.0496,60.0883,60.0011,60.0399,83550.0
2017-07-12 12:30:00,61.96,62.0,61.92,61.96,53184.0,60.0399,60.0786,60.0011,60.0399,53184.0
2017-07-12 13:00:00,61.97,61.97,61.9,61.94,68689.0,60.0496,60.0496,59.9817,60.0205,68689.0
2017-07-12 13:30:00,61.93,61.97,61.92,61.95,55463.0,60.0108,60.0496,60.0011,60.0302,55463.0
2017-07-12 14:00:00,61.96,61.99,61.91,61.97,70678.0,60.0399,60.0689,59.9914,60.0496,70678.0
2017-07-12 14:30:00,61.99,62.07,61.94,62.03,69620.0,60.0689,60.1465,60.0205,60.1077,69620.0
2017-07-12 15:00:00,62.03,62.1,62.0,62.04,92679.0,60.1077,60.1755,60.0786,60.1174,92679.0
2017-07-12 15:30:00,62.05,62.05,61.9,61.96,615448.0,60.1271,60.1271,59.9817,60.0399,615448.0
2017-07-13 09:30:00,62.04,62.37,62.02,62.35,58601.0,60.1174,60.4372,60.098,60.4178,58601.0
2017-07-13 10:00:00,62.36,62.38,61.92,61.96,59103.0,60.4275,60.4469,60.0011,60.0399,59103.0
2017-07-13 10:30:00,61.96,62.1,61.94,62.06,44967.0,60.0399,60.1755,60.0205,60.1368,44967.0
2017-07-13 11:00:00,62.05,62.15,62.02,62.14,44179.0,60.1271,60.224,60.098,60.2143,44179.0
2017-07-13 11:30:00,62.13,62.17,62.03,62.13,42188.0,60.2046,60.2434,60.1077,60.2046,42188.0
2017-07-13 12:00:00,62.12,62.14,62.05,62.06,34480.0,60.1949,60.2143,60.1271,60.1368,34480.0
2017-07-13 12:30:00,62.08,62.1,62.02,62.06,23222.0,60.1562,60.1755,60.098,60.1368,23222.0
2017-07-13 13:00:00,62.06,62.06,61.97,61.99,31630.0,60.1368,60.1368,60.0496,60.0689,31630.0
2017-07-13 13:30:00,61.99,62.01,61.78,61.86,56984.0,60.0689,60.0883,59.8655,59.943,56984.0
2017-07-13 14:00:00,61.86,62.0,61.8,61.98,96675.0,59.943,60.0786,59.8848,60.0593,96675.0
2017-07-13 14:30:00,61.97,62.09,61.96,62.07,75374.0,60.0496,60.1658,60.0399,60.1465,75374.0
2017-07-13 15:00:00,62.07,62.2,62.02,62.18,94769.0,60.1465,60.2724,60.098,60.2531,94769.0
2017-07-13 15:30:00,62.17,62.18,62.03,62.06,261621.0,60.2434,60.2531,60.1077,60.1368,261621.0
2017-07-14 09:30:00,61.96,62.2,61.75,61.77,64347.0,60.0399,60.2724,59.8364,59.8558,64347.0
2017-07-14 10:00:00,61.79,61.9,61.76,61.81,38405.0,59.8751,59.9817,59.8461,59.8945,38405.0
2017-07-14 10:30:00,61.8,61.88,61.78,61.83,41954.0,59.8848,59.9624,59.8655,59.9139,41954.0
2017-07-14 11:00:00,61.82,61.92,61.76,61.92,33832.0,59.9042,60.0011,59.8461,60.0011,33832.0
2017-07-14 11:30:00,61.92,61.99,61.85,61.86,49195.0,60.0011,60.0689,59.9333,59.943,49195.0
2017-07-14 12:00:00,61.86,62.0,61.86,61.93,57406.0,59.943,60.0786,59.943,60.0108,57406.0
2017-07-14 12:30:00,61.91,62.19,61.91,62.18,575212.0,59.9914,60.2627,59.9914,60.2531,575212.0
2017-07-14 13:00:00,62.17,62.24,62.06,62.22,42303.0,60.2434,60.3112,60.1368,60.2918,42303.0
2017-07-14 13:30:00,62.23,62.24,62.11,62.16,32932.0,60.3015,60.3112,60.1852,60.2337,32932.0
2017-07-14 14:00:00,62.17,62.32,62.17,62.32,48186.0,60.2434,60.3887,60.2434,60.3887,48186.0
2017-07-14 14:30:00,62.32,62.39,62.31,62.36,55890.0,60.3887,60.4566,60.379,60.4275,55890.0
2017-07-14 15:00:00,62.36,62.54,62.35,62.46,143075.0,60.4275,60.6019,60.4178,60.5244,143075.0
2017-07-14 15:30:00,62.47,62.49,62.28,62.42,462784.0,60.5341,60.5535,60.35,60.4856,462784.0
2017-07-17 09:30:00,62.4,62.59,62.18,62.27,62105.0,60.4662,60.6504,60.2531,60.3403,62105.0
2017-07-17 10:00:00,62.3,62.72,62.28,62.67,76026.0,60.3693,60.7763,60.35,60.7279,76026.0
2017-07-17 10:30:00,62.66,62.7,62.41,62.56,176790.0,60.7182,60.7569,60.4759,60.6213,176790.0
2017-07-17 11:00:00,62.57,62.79,62.51,62.74,67497.0,60.631,60.8442,60.5728,60.7957,67497.0
2017-07-17 11:30:00,62.72,62.72,62.55,62.58,37218.0,60.7763,60.7763,60.6116,60.6407,37218.0
2017-07-17 12:00:00,62.58,62.6,62.5,62.53,36206.0,60.6407,60.66,60.5631,60.5922,36206.0
2017-07-17 12:30:00,62.54,62.63,62.52,62.59,29401.0,60.6019,60.6891,60.5825,60.6504,29401.0
2017-07-17 13:00:00,62.6,62.7,62.59,62.67,33637.0,60.66,60.7569,60.6504,60.7279,33637.0
2017-07-17 13:30:00,62.69,62.69,62.6,62.6,48584.0,60.7473,60.7473,60.66,60.66,48584.0
2017-07-17 14:00:00,62.61,62.72,62.6,62.72,60005.0,60.6697,60.7763,60.66,60.7763,60005.0
2017-07-17 14:30:00,62.72,62.8,62.69,62.77,113747.0,60.7763,60.8538,60.7473,60.8248,113747.0
2017-07-17 15:00:00,62.77,62.88,62.77,62.81,155712.0,60.8248,60.9314,60.8248,60.8635,155712.0
2017-07-17 15:30:00,62.8,62.8,62.61,62.62,249434.0,60.8538,60.8538,60.6697,60.6794,249434.0
2017-07-18 09:30:00,62.48,62.9,62.48,62.82,65391.0,60.5438,60.9507,60.5438,60.8732,65391.0
2017-07-18 10:00:00,62.82,62.9,62.7,62.86,65036.0,60.8732,60.9507,60.7569,60.912,65036.0
2017-07-18 10:30:00,62.85,62.86,62.62,62.81,87881.0,60.9023,60.912,60.6794,60.8635,87881.0
2017-07-18 11:00:00,62.8,62.83,62.53,62.55,117523.0,60.8538,60.8829,60.5922,60.6116,117523.0
2017-07-18 11:30:00,62.54,62.66,62.41,62.6,85455.0,60.6019,60.7182,60.4759,60.66,85455.0
2017-07-18 12:00:00,62.6,62.6,62.44,62.53,83162.0,60.66,60.66,60.505,60.5922,83162.0
2017-07-18 12:30:00,62.52,62.52,62.35,62.4,59924.0,60.5825,60.5825,60.4178,60.4662,59924.0
2017-07-18 13:00:00,62.41,62.42,62.33,62.39,59207.0,60.4759,60.4856,60.3984,60.4566,59207.0
2017-07-18 13:30:00,62.4,62.54,62.39,62.5,46421.0,60.4662,60.6019,60.4566,60.5631,46421.0
2017-07-18 14:00:00,62.5,62.58,62.42,62.48,54825.0,60.5631,60.6407,60.4856,60.5438,54825.0
2017-07-18 14:30:00,62.48,62.5,62.4,62.44,64375.0,60.5438,60.5631,60.4662,60.505,64375.0
2017-07-18 15:00:00,62.44,62.53,62.42,62.5,95111.0,60.505,60.5922,60.4856,60.5631,95111.0
2017-07-18 15:30:00,62.49,62.58,62.47,62.49,321989.0,60.5535,60.6407,60.5341,60.5535,321989.0
2017-07-19 09:30:00,62.44,62.65,62.36,62.59,67738.0,60.505,60.7085,60.4275,60.6504,67738.0
2017-07-19 10:00:00,62.59,62.64,62.41,62.55,62236.0,60.6504,60.6988,60.4759,60.6116,62236.0
2017-07-19 10:30:00,62.57,62.62,62.3,62.33,61177.0,60.631,60.6794,60.3693,60.3984,61177.0
2017-07-19 11:00:00,62.33,62.37,62.24,62.28,65978.0,60.3984,60.4372,60.3112,60.35,65978.0
2017-07-19 11:30:00,62.3,62.38,62.23,62.31,47403.0,60.3693,60.4469,60.3015,60.379,47403.0
2017-07-19 12:00:00,62.3,62.43,62.3,62.41,42493.0,60.3693,60.4953,60.3693,60.4759,42493.0
2017-07-19 12:30:00,62.41,62.49,62.41,62.45,44298.0,60.4759,60.5535,60.4759,60.5147,44298.0
2017-07-19 13:00:00,62.45,62.54,62.44,62.49,46237.0,60.5147,60.6019,60.505,60.5535,46237.0
2017-07-19 13:30:00,62.48,62.51,62.42,62.48,62859.0,60.5438,60.5728,60.4856,60.5438,62859.0
2017-07-19 14:00:00,62.5,62.52,62.39,62.39,86782.0,60.5631,60.5825,60.4566,60.4566,86782.0
2017-07-19 14:30:00,62.39,62.42,62.34,62.35,77795.0,60.4566,60.4856,60.4081,60.4178,77795.0
2017-07-19 15:00:00,62.35,62.37,62.3,62.33,121560.0,60.4178,60.4372,60.3693,60.3984,121560.0
2017-07-19 15:30:00,62.34,62.34,62.09,62.15,533655.0,60.4081,60.4081,60.1658,60.224,533655.0
2017-07-20 09:30:00,62.11,62.23,61.94,61.95,184436.0,60.1852,60.3015,60.0205,60.0302,184436.0
2017-07-20 10:00:00,61.96,62.04,61.7,61.71,144742.0,60.0399,60.1174,59.7879,59.7976,144742.0
2017-07-20 10:30:00,61.7,61.84,61.56,61.84,165742.0,59.7879,59.9236,59.6523,59.9236,165742.0
2017-07-20 11:00:00,61.84,61.84,61.72,61.75,128188.0,59.9236,59.9236,59.8073,59.8364,128188.0
2017-07-20 11:30:00,61.75,61.8,61.7,61.71,61084.0,59.8364,59.8848,59.7879,59.7976,61084.0
2017-07-20 12:00:00,61.71,61.73,61.57,61.57,76490.0,59.7976,59.817,59.662,59.662,76490.0
2017-07-20 12:30:00,61.57,61.85,61.51,61.85,224341.0,59.662,59.9333,59.6038,59.9333,224341.0
2017-07-20 13:00:00,61.83,61.87,61.76,61.82,92266.0,59.9139,59.9527,59.8461,59.9042,92266.0
2017-07-20 13:30:00,61.83,61.98,61.83,61.91,213733.0,59.9139,60.0593,59.9139,59.9914,213733.0
2017-07-20 14:00:00,61.92,62.04,61.89,62.0,158932.0,60.0011,60.1174,59.972,60.0786,158932.0
2017-07-20 14:30:00,62.0,62.06,61.9,62.03,65613.0,60.0786,60.1368,59.9817,60.1077,65613.0
2017-07-20 15:00:00,62.04,62.06,61.99,62.04,79701.0,60.1174,60.1368,60.0689,60.1174,79701.0
2017-07-20 15:30:00,62.03,62.05,61.95,62.0,240736.0,60.1077,60.1271,60.0302,60.0786,240736.0
2017-07-21 09:30:00,61.88,62.34,61.88,62.05,135668.0,59.9624,60.4081,59.9624,60.1271,135668.0
2017-07-21 10:00:00,62.06,62.16,62.01,62.04,81358.0,60.1368,60.2337,60.0883,60.1174,81358.0
2017-07-21 10:30:00,62.05,62.08,61.84,61.93,68628.0,60.1271,60.1562,59.9236,60.0108,68628.0
2017-07-21 11:00:00,61.92,62.05,61.89,62.04,91682.0,60.0011,60.1271,59.972,60.1174,91682.0
2017-07-21 11:30:00,62.04,62.08,61.99,62.06,36007.0,60.1174,60.1562,60.0689,60.1368,36007.0
2017-07-21 12:00:00,62.07,62.08,61.95,62.01,38738.0,60.1465,60.1562,60.0302,60.0883,38738.0
2017-07-21 12:30:00,62.01,62.15,62.01,62.11,22124.0,60.0883,60.224,60.0883,60.1852,22124.0
2017-07-21 13:00:00,62.1,62.13,62.06,62.11,52835.0,60.1755,60.2046,60.1368,60.1852,52835.0
2017-07-21 13:30:00,62.11,62.23,62.1,62.21,33066.0,60.1852,60.3015,60.1755,60.2821,33066.0
2017-07-21 14:00:00,62.22,62.24,62.15,62.19,46906.0,60.2918,60.3112,60.224,60.2627,46906.0
2017-07-21 14:30:00,62.2,62.42,62.18,62.35,95177.0,60.2724,60.4856,60.2531,60.4178,95177.0
2017-07-21 15:00:00,62.35,62.37,62.25,62.34,115689.0,60.4178,60.4372,60.3209,60.4081,115689.0
2017-07-21 15:30:00,62.33,62.49,62.31,62.46,478479.0,60.3984,60.5535,60.379,60.5244,478479.0
2017-07-24 09:30:00,62.5,62.79,62.19,62.35,102322.0,60.5631,60.8442,60.2627,60.4178,102322.0
2017-07-24 10:00:00,62.34,62.34,62.04,62.09,79727.0,60.4081,60.4081,60.1174,60.1658,79727.0
2017-07-24 10:30:00,62.09,62.26,62.05,62.12,78109.0,60.1658,60.3306,60.1271,60.1949,78109.0
2017-07-24 11:00:00,62.12,62.13,62.0,62.08,87117.0,60.1949,60.2046,60.0786,60.1562,87117.0
2017-07-24 11:30:00,62.08,62.23,62.07,62.17,55742.0,60.1562,60.3015,60.1465,60.2434,55742.0
2017-07-24 12:00:00,62.17,62.18,62.12,62.16,67555.0,60.2434,60.2531,60.1949,60.2337,67555.0
2017-07-24 12:30:00,62.16,62.19,62.08,62.19,55012.0,60.2337,60.2627,60.1562,60.2627,55012.0
2017-07-24 13:00:00,62.18,62.21,62.11,62.12,65343.0,60.2531,60.2821,60.1852,60.1949,65343.0
2017-07-24 13:30:00,62.11,62.11,62.06,62.08,54376.0,60.1852,60.1852,60.1368,60.1562,54376.0
2017-07-24 14:00:00,62.07,62.38,62.07,62.35,200855.0,60.1465,60.4469,60.1465,60.4178,200855.0
2017-07-24 14:30:00,62.34,62.35,62.08,62.11,84120.0,60.4081,60.4178,60.1562,60.1852,84120.0
2017-07-24 15:00:00,62.12,62.23,62.06,62.21,126134.0,60.1949,60.3015,60.1368,60.2821,126134.0
2017-07-24 15:30:00,62.21,62.21,61.99,62.01,529054.0,60.2821,60.2821,60.0689,60.0883,529054.0
2017-07-25 09:30:00,62.32,62.6,62.05,62.24,450682.0,60.3887,60.66,60.1271,60.3112,450682.0
2017-07-25 10:00:00,62.23,62.23,61.72,62.21,363478.0,60.3015,60.3015,59.8073,60.2821,363478.0
2017-07-25 10:30:00,62.21,62.37,62.2,62.33,111143.0,60.2821,60.4372,60.2724,60.3984,111143.0
2017-07-25 11:00:00,62.34,62.61,62.34,62.42,196412.0,60.4081,60.6697,60.4081,60.4856,196412.0
2017-07-25 11:30:00,62.42,62.56,62.34,62.48,177075.0,60.4856,60.6213,60.4081,60.5438,177075.0
2017-07-25 12:00:00,62.48,62.53,62.26,62.36,92677.0,60.5438,60.5922,60.3306,60.4275,92677.0
2017-07-25 12:30:00,62.37,62.46,62.31,62.4,78578.0,60.4372,60.5244,60.379,60.4662,78578.0
2017-07-25 13:00:00,62.41,62.51,62.31,62.35,106136.0,60.4759,60.5728,60.379,60.4178,106136.0
2017-07-25 13:30:00,62.33,62.47,62.31,62.44,70643.0,60.3984,60.5341,60.379,60.505,70643.0
2017-07-25 14:00:00,62.44,62.46,62.32,62.37,83746.0,60.505,60.5244,60.3887,60.4372,83746.0
2017-07-25 14:30:00,62.37,62.72,62.36,62.7,268454.0,60.4372,60.7763,60.4275,60.7569,268454.0
2017-07-25 15:00:00,62.69,62.78,62.59,62.77,261681.0,60.7473,60.8345,60.6504,60.8248,261681.0
2017-07-25 15:30:00,62.77,63.13,62.76,63.06,1001829.0,60.8248,61.1736,60.8151,61.1058,1001829.0
2017-07-26 09:30:00,63.9,64.66,63.48,63.7,332152.0,61.9198,62.6562,61.5128,61.726,332152.0
2017-07-26 10:00:00,63.65,63.82,62.69,62.89,558791.0,61.6775,61.8422,60.7473,60.9411,558791.0
2017-07-26 10:30:00,62.99,63.14,62.41,62.93,426370.0,61.038,61.1833,60.4759,60.9798,426370.0
2017-07-26 11:00:00,63.0,63.69,62.87,63.4,400201.0,61.0476,61.7163,60.9217,61.4353,400201.0
2017-07-26 11:30:00,63.38,63.46,62.66,63.05,529023.0,61.4159,61.4934,60.7182,61.0961,529023.0
2017-07-26 12:00:00,63.09,63.17,62.93,62.96,207262.0,61.1349,61.2124,60.9798,61.0089,207262.0
2017-07-26 12:30:00,62.98,63.0,62.22,62.25,139811.0,61.0283,61.0476,60.2918,60.3209,139811.0
2017-07-26 13:00:00,62.28,62.62,62.26,62.43,171641.0,60.35,60.6794,60.3306,60.4953,171641.0
2017-07-26 13:30:00,62.43,62.45,62.1,62.14,110329.0,60.4953,60.5147,60.1755,60.2143,110329.0
2017-07-26 14:00:00,62.14,62.22,62.05,62.08,156457.0,60.2143,60.2918,60.1271,60.1562,156457.0
2017-07-26 14:30:00,62.08,62.32,62.03,62.3,133920.0,60.1562,60.3887,60.1077,60.3693,133920.0
2017-07-26 15:00:00,62.3,62.55,62.22,62.44,933508.0,60.3693,60.6116,60.2918,60.505,933508.0
2017-07-26 15:30:00,62.45,62.61,62.41,62.48,1603549.0,60.5147,60.6697,60.4759,60.5438,1603549.0
2017-07-27 09:30:00,62.83,62.83,61.97,62.08,197331.0,60.8829,60.8829,60.0496,60.1562,197331.0
2017-07-27 10:00:00,62.09,62.27,61.95,62.03,181629.0,60.1658,60.3403,60.0302,60.1077,181629.0
2017-07-27 10:30:00,62.03,62.14,61.87,62.13,250122.0,60.1077,60.2143,59.9527,60.2046,250122.0
2017-07-27 11:00:00,62.11,62.25,61.98,62.06,178372.0,60.1852,60.3209,60.0593,60.1368,178372.0
2017-07-27 11:30:00,62.04,62.33,62.04,62.26,116816.0,60.1174,60.3984,60.1174,60.3306,116816.0
2017-07-27 12:00:00,62.27,62.32,62.04,62.04,133509.0,60.3403,60.3887,60.1174,60.1174,133509.0
2017-07-27 12:30:00,62.05,62.16,61.88,61.97,127333.0,60.1271,60.2337,59.9624,60.0496,127333.0
2017-07-27 13:00:00,61.96,62.0,61.75,61.8,108846.0,60.0399,60.0786,59.8364,59.8848,108846.0
2017-07-27 13:30:00,61.8,61.99,61.76,61.92,106396.0,59.8848,60.0689,59.8461,60.0011,106396.0
2017-07-27 14:00:00,61.92,62.22,61.85,62.16,119447.0,60.0011,60.2918,59.9333,60.2337,119447.0
2017-07-27 14:30:00,62.15,62.23,62.05,62.21,134933.0,60.224,60.3015,60.1271,60.2821,134933.0
2017-07-27 15:00:00,62.22,62.34,62.14,62.34,223952.0,60.2918,60.4081,60.2143,60.4081,223952.0
2017-07-27 15:30:00,62.33,62.58,62.33,62.56,524568.0,60.3984,60.6407,60.3984,60.6213,524568.0
2017-07-28 09:30:00,62.23,62.72,62.23,62.57,57727.0,60.3015,60.7763,60.3015,60.631,57727.0
2017-07-28 10:00:00,62.57,62.66,62.46,62.63,38230.0,60.631,60.7182,60.5244,60.6891,38230.0
2017-07-28 10:30:00,62.64,62.64,62.4,62.44,48197.0,60.6988,60.6988,60.4662,60.505,48197.0
2017-07-28 11:00:00,62.44,62.5,62.32,62.34,61617.0,60.505,60.5631,60.3887,60.4081,61617.0
2017-07-28 11:30:00,62.36,62.54,62.36,62.54,57629.0,60.4275,60.6019,60.4275,60.6019,57629.0
2017-07-28 12:00:00,62.55,62.75,62.54,62.6,63692.0,60.6116,60.8054,60.6019,60.66,63692.0
2017-07-28 12:30:00,62.6,62.61,62.42,62.49,44495.0,60.66,60.6697,60.4856,60.5535,44495.0
2017-07-28 13:00:00,62.47,62.49,62.43,62.45,28569.0,60.5341,60.5535,60.4953,60.5147,28569.0
2017-07-28 13:30:00,62.45,62.59,62.43,62.57,33469.0,60.5147,60.6504,60.4953,60.631,33469.0
2017-07-28 14:00:00,62.57,62.6,62.51,62.56,38345.0,60.631,60.66,60.5728,60.6213,38345.0
2017-07-28 14:30:00,62.56,62.59,62.51,62.54,43741.0,60.6213,60.6504,60.5728,60.6019,43741.0
2017-07-28 15:00:00,62.54,62.62,62.53,62.53,58409.0,60.6019,60.6794,60.5922,60.5922,58409.0
2017-07-28 15:30:00,62.54,62.58,62.43,62.47,279335.0,60.6019,60.6407,60.4953,60.5341,279335.0
2017-07-31 09:30:00,62.81,62.87,62.38,62.38,132761.0,60.8635,60.9217,60.4469,60.4469,132761.0
2017-07-31 10:00:00,62.37,62.85,62.36,62.75,121083.0,60.4372,60.9023,60.4275,60.8054,121083.0
2017-07-31 10:30:00,62.74,62.75,62.29,62.33,110238.0,60.7957,60.8054,60.3597,60.3984,110238.0
2017-07-31 11:00:00,62.33,62.57,62.33,62.49,68920.0,60.3984,60.631,60.3984,60.5535,68920.0
2017-07-31 11:30:00,62.49,62.55,62.45,62.45,62100.0,60.5535,60.6116,60.5147,60.5147,62100.0
2017-07-31 12:00:00,62.45,62.75,62.42,62.71,183524.0,60.5147,60.8054,60.4856,60.7666,183524.0
2017-07-31 12:30:00,62.7,62.75,62.67,62.7,65443.0,60.7569,60.8054,60.7279,60.7569,65443.0
2017-07-31 13:00:00,62.7,62.85,62.66,62.81,66365.0,60.7569,60.9023,60.7182,60.8635,66365.0
2017-07-31 13:30:00,62.81,62.84,62.69,62.84,120026.0,60.8635,60.8926,60.7473,60.8926,120026.0
2017-07-31 14:00:00,62.84,62.84,62.66,62.67,235866.0,60.8926,60.8926,60.7182,60.7279,235866.0
2017-07-31 14:30:00,62.67,62.67,62.49,62.51,73568.0,60.7279,60.7279,60.5535,60.5728,73568.0
2017-07-31 15:00:00,62.52,62.67,62.51,62.66,56921.0,60.5825,60.7279,60.5728,60.7182,56921.0
2017-07-31 15:30:00,62.66,62.7,62.51,62.53,305609.0,60.7182,60.7569,60.5728,60.5922,305609.0
2017-08-01 09:30:00,62.88,63.19,62.44,62.55,256526.0,60.9314,61.2318,60.505,60.6116,256526.0
2017-08-01 10:00:00,62.55,63.25,62.55,63.05,578520.0,60.6116,61.2899,60.6116,61.0961,578520.0
2017-08-01 10:30:00,63.08,63.32,63.07,63.32,76285.0,61.1252,61.3577,61.1155,61.3577,76285.0
2017-08-01 11:00:00,63.31,63.35,63.1,63.11,237404.0,61.348,61.3868,61.1445,61.1542,237404.0
2017-08-01 11:30:00,63.12,63.26,63.11,63.19,74374.0,61.1639,61.2996,61.1542,61.2318,74374.0
2017-08-01 12:00:00,63.19,63.25,63.13,63.16,61663.0,61.2318,61.2899,61.1736,61.2027,61663.0
2017-08-01 12:30:00,63.16,63.17,63.05,63.08,63673.0,61.2027,61.2124,61.0961,61.1252,63673.0
2017-08-01 13:00:00,63.07,63.22,63.06,63.21,57530.0,61.1155,61.2608,61.1058,61.2511,57530.0
2017-08-01 13:30:00,63.21,63.28,63.21,63.22,54410.0,61.2511,61.319,61.2511,61.2608,54410.0
2017-08-01 14:00:00,63.22,63.28,63.06,63.12,115461.0,61.2608,61.319,61.1058,61.1639,115461.0
2017-08-01 14:30:00,63.13,63.13,62.89,62.95,91093.0,61.1736,61.1736,60.9411,60.9992,91093.0
2017-08-01 15:00:00,62.95,62.99,62.82,62.83,111728.0,60.9992,61.038,60.8732,60.8829,111728.0
2017-08-01 15:30:00,62.82,62.86,62.7,62.77,453054.0,60.8732,60.912,60.7569,60.8248,453054.0
2017-08-02 09:30:00,62.72,63.58,62.05,62.09,187111.0,60.7763,61.6097,60.1271,60.1658,187111.0
2017-08-02 10:00:00,62.09,62.27,61.69,61.81,127819.0,60.1658,60.3403,59.7782,59.8945,127819.0
2017-08-02 10:30:00,61.8,61.91,61.67,61.7,84089.0,59.8848,59.9914,59.7589,59.7879,84089.0
2017-08-02 11:00:00,61.68,61.79,61.54,61.63,104073.0,59.7686,59.8751,59.6329,59.7201,104073.0
2017-08-02 11:30:00,61.63,61.69,61.48,61.49,83162.0,59.7201,59.7782,59.5748,59.5844,83162.0
2017-08-02 12:00:00,61.49,61.49,61.28,61.37,76556.0,59.5844,59.5844,59.381,59.4682,76556.0
2017-08-02 12:30:00,61.39,61.55,61.35,61.51,76739.0,59.4875,59.6426,59.4488,59.6038,76739.0
2017-08-02 13:00:00,61.5,61.63,61.4,61.62,71055.0,59.5941,59.7201,59.4972,59.7104,71055.0
2017-08-02 13:30:00,61.62,61.81,61.57,61.76,242688.0,59.7104,59.8945,59.662,59.8461,242688.0
2017-08-02 14:00:00,61.77,61.78,61.62,61.76,91806.0,59.8558,59.8655,59.7104,59.8461,91806.0
2017-08-02 14:30:00,61.75,61.86,61.74,61.85,106470.0,59.8364,59.943,59.8267,59.9333,106470.0
2017-08-02 15:00:00,61.85,62.02,61.81,62.02,144638.0,59.9333,60.098,59.8945,60.098,144638.0
2017-08-02 15:30:00,62.02,62.04,61.92,62.0,309761.0,60.098,60.1174,60.0011,60.0786,309761.0
2017-08-03 09:30:00,62.1,62.65,62.06,62.47,158672.0,60.1755,60.7085,60.1368,60.5341,158672.0
2017-08-03 10:00:00,62.52,62.53,62.07,62.34,98144.0,60.5825,60.5922,60.1465,60.4081,98144.0
2017-08-03 10:30:00,62.36,62.38,62.0,62.18,90111.0,60.4275,60.4469,60.0786,60.2531,90111.0
2017-08-03 11:00:00,62.25,62.28,62.0,62.14,100494.0,60.3209,60.35,60.0786,60.2143,100494.0
2017-08-03 11:30:00,62.14,62.16,62.01,62.08,75468.0,60.2143,60.2337,60.0883,60.1562,75468.0
2017-08-03 12:00:00,62.08,62.2,62.06,62.11,77306.0,60.1562,60.2724,60.1368,60.1852,77306.0
2017-08-03 12:30:00,62.13,62.34,62.09,62.32,44541.0,60.2046,60.4081,60.1658,60.3887,44541.0
2017-08-03 13:00:00,62.32,62.37,62.16,62.24,107397.0,60.3887,60.4372,60.2337,60.3112,107397.0
2017-08-03 13:30:00,62.25,62.27,62.06,62.1,146140.0,60.3209,60.3403,60.1368,60.1755,146140.0
2017-08-03 14:00:00,62.1,62.19,62.02,62.12,119556.0,60.1755,60.2627,60.098,60.1949,119556.0
2017-08-03 14:30:00,62.12,62.21,62.11,62.18,73440.0,60.1949,60.2821,60.1852,60.2531,73440.0
2017-08-03 15:00:00,62.18,62.27,62.15,62.27,110041.0,60.2531,60.3403,60.224,60.3403,110041.0
2017-08-03 15:30:00,62.27,62.32,62.06,62.12,399205.0,60.3403,60.3887,60.1368,60.1949,399205.0
2017-08-04 09:30:00,62.31,62.42,62.14,62.33,93315.0,60.379,60.4856,60.2143,60.3984,93315.0
2017-08-04 10:00:00,62.29,62.38,62.19,62.33,88209.0,60.3597,60.4469,60.2627,60.3984,88209.0
2017-08-04 10:30:00,62.33,62.56,62.32,62.41,56735.0,60.3984,60.6213,60.3887,60.4759,56735.0
2017-08-04 11:00:00,62.4,62.49,62.29,62.49,53568.0,60.4662,60.5535,60.3597,60.5535,53568.0
2017-08-04 11:30:00,62.48,62.7,62.46,62.69,56662.0,60.5438,60.7569,60.5244,60.7473,56662.0
2017-08-04 12:00:00,62.69,62.78,62.63,62.73,60469.0,60.7473,60.8345,60.6891,60.786,60469.0
2017-08-04 12:30:00,62.73,62.83,62.68,62.8,44157.0,60.786,60.8829,60.7376,60.8538,44157.0
2017-08-04 13:00:00,62.82,63.03,62.81,63.01,76319.0,60.8732,61.0767,60.8635,61.0573,76319.0
2017-08-04 13:30:00,63.0,63.08,62.92,62.94,63949.0,61.0476,61.1252,60.9701,60.9895,63949.0
2017-08-04 14:00:00,62.94,62.96,62.81,62.84,64418.0,60.9895,61.0089,60.8635,60.8926,64418.0
2017-08-04 14:30:00,62.84,62.85,62.74,62.8,58566.0,60.8926,60.9023,60.7957,60.8538,58566.0
2017-08-04 15:00:00,62.8,63.03,62.79,62.99,109024.0,60.8538,61.0767,60.8442,61.038,109024.0
2017-08-04 15:30:00,62.99,63.13,62.83,62.99,499598.0,61.038,61.1736,60.8829,61.038,499598.0
2017-08-07 09:30:00,63.34,63.53,63.02,63.4,79244.0,61.3771,61.5612,61.067,61.4353,79244.0
2017-08-07 10:00:00,63.4,63.62,63.33,63.54,58925.0,61.4353,61.6484,61.3674,61.5709,58925.0
2017-08-07 10:30:00,63.54,63.6,63.26,63.56,80699.0,61.5709,61.6291,61.2996,61.5903,80699.0
2017-08-07 11:00:00,63.53,63.53,63.27,63.27,104362.0,61.5612,61.5612,61.3093,61.3093,104362.0
2017-08-07 11:30:00,63.28,63.48,63.25,63.43,70656.0,61.319,61.5128,61.2899,61.4643,70656.0
2017-08-07 12:00:00,63.43,63.54,63.43,63.46,50925.0,61.4643,61.5709,61.4643,61.4934,50925.0
2017-08-07 12:30:00,63.45,63.46,63.37,63.4,52388.0,61.4837,61.4934,61.4062,61.4353,52388.0
2017-08-07 13:00:00,63.4,63.48,63.37,63.48,35228.0,61.4353,61.5128,61.4062,61.5128,35228.0
2017-08-07 13:30:00,63.47,63.48,63.35,63.4,57805.0,61.5031,61.5128,61.3868,61.4353,57805.0
2017-08-07 14:00:00,63.4,63.51,63.32,63.49,64326.0,61.4353,61.5418,61.3577,61.5225,64326.0
2017-08-07 14:30:00,63.48,63.59,63.45,63.58,145421.0,61.5128,61.6194,61.4837,61.6097,145421.0
2017-08-07 15:00:00,63.58,63.79,63.56,63.79,173875.0,61.6097,61.8132,61.5903,61.8132,173875.0
2017-08-07 15:30:00,63.79,63.87,63.74,63.79,507335.0,61.8132,61.8907,61.7647,61.8132,507335.0
2017-08-08 09:30:00,62.84,63.18,61.74,62.39,306102.0,60.8926,61.2221,59.8267,60.4566,306102.0
2017-08-08 10:00:00,62.35,62.52,62.03,62.1,91441.0,60.4178,60.5825,60.1077,60.1755,91441.0
2017-08-08 10:30:00,62.1,62.28,61.99,62.27,88031.0,60.1755,60.35,60.0689,60.3403,88031.0
2017-08-08 11:00:00,62.26,62.61,62.26,62.49,85571.0,60.3306,60.6697,60.3306,60.5535,85571.0
2017-08-08 11:30:00,62.5,62.65,62.44,62.65,60910.0,60.5631,60.7085,60.505,60.7085,60910.0
2017-08-08 12:00:00,62.67,62.75,62.61,62.65,74759.0,60.7279,60.8054,60.6697,60.7085,74759.0
2017-08-08 12:30:00,62.65,62.69,62.41,62.44,64973.0,60.7085,60.7473,60.4759,60.505,64973.0
2017-08-08 13:00:00,62.45,62.63,62.41,62.49,77058.0,60.5147,60.6891,60.4759,60.5535,77058.0
2017-08-08 13:30:00,62.5,62.6,62.48,62.55,62502.0,60.5631,60.66,60.5438,60.6116,62502.0
2017-08-08 14:00:00,62.54,62.54,62.37,62.4,103418.0,60.6019,60.6019,60.4372,60.4662,103418.0
2017-08-08 14:30:00,62.4,62.41,62.23,62.29,137394.0,60.4662,60.4759,60.3015,60.3597,137394.0
2017-08-08 15:00:00,62.28,62.34,62.19,62.26,152821.0,60.35,60.4081,60.2627,60.3306,152821.0
2017-08-08 15:30:00,62.27,62.27,62.0,62.07,459130.0,60.3403,60.3403,60.0786,60.1465,459130.0
2017-08-09 09:30:00,61.76,61.8,61.13,61.3,225809.0,59.8461,59.8848,59.2356,59.4003,225809.0
2017-08-09 10:00:00,61.32,61.47,61.21,61.26,474637.0,59.4197,59.5651,59.3131,59.3616,474637.0
2017-08-09 10:30:00,61.27,61.52,61.21,61.35,114076.0,59.3713,59.6135,59.3131,59.4488,114076.0
2017-08-09 11:00:00,61.35,61.5,61.33,61.49,80011.0,59.4488,59.5941,59.4294,59.5844,80011.0
2017-08-09 11:30:00,61.49,61.55,61.37,61.5,62039.0,59.5844,59.6426,59.4682,59.5941,62039.0
2017-08-09 12:00:00,61.49,61.55,61.34,61.34,92612.0,59.5844,59.6426,59.4391,59.4391,92612.0
2017-08-09 12:30:00,61.34,61.38,60.98,61.05,120446.0,59.4391,59.4779,59.0902,59.1581,120446.0
2017-08-09 13:00:00,61.07,61.28,61.0,61.08,121571.0,59.1775,59.381,59.1096,59.1871,121571.0
2017-08-09 13:30:00,61.06,61.18,61.0,61.03,73276.0,59.1678,59.284,59.1096,59.1387,73276.0
2017-08-09 14:00:00,61.03,61.2,61.02,61.13,138122.0,59.1387,59.3034,59.129,59.2356,138122.0
2017-08-09 14:30:00,61.14,61.24,61.1,61.19,168784.0,59.2453,59.3422,59.2065,59.2937,168784.0
2017-08-09 15:00:00,61.2,61.27,61.11,61.17,284674.0,59.3034,59.3713,59.2162,59.2744,284674.0
2017-08-09 15:30:00,61.18,61.39,61.16,61.36,740897.0,59.284,59.4875,59.2647,59.4585,740897.0
2017-08-10 09:30:00,60.99,61.1,60.65,60.84,119044.0,59.0999,59.2065,58.7705,58.9546,119044.0
2017-08-10 10:00:00,60.84,60.97,60.67,60.9,74490.0,58.9546,59.0806,58.7899,59.0127,74490.0
2017-08-10 10:30:00,60.92,60.98,60.81,60.89,70951.0,59.0321,59.0902,58.9255,59.003,70951.0
2017-08-10 11:00:00,60.88,61.12,60.85,61.09,72744.0,58.9933,59.2259,58.9643,59.1968,72744.0
2017-08-10 11:30:00,61.09,61.38,61.07,61.22,221389.0,59.1968,59.4779,59.1775,59.3228,221389.0
2017-08-10 12:00:00,61.22,61.31,61.13,61.21,148243.0,59.3228,59.41,59.2356,59.3131,148243.0
2017-08-10 12:30:00,61.21,61.32,61.03,61.3,243390.0,59.3131,59.4197,59.1387,59.4003,243390.0
2017-08-10 13:00:00,61.3,61.33,61.14,61.2,70000.0,59.4003,59.4294,59.2453,59.3034,70000.0
2017-08-10 13:30:00,61.19,61.24,60.95,61.09,64291.0,59.2937,59.3422,59.0612,59.1968,64291.0
2017-08-10 14:00:00,61.08,61.33,61.08,61.27,62305.0,59.1871,59.4294,59.1871,59.3713,62305.0
2017-08-10 14:30:00,61.27,61.41,61.2,61.23,63413.0,59.3713,59.5069,59.3034,59.3325,63413.0
2017-08-10 15:00:00,61.22,61.27,61.0,61.08,113366.0,59.3228,59.3713,59.1096,59.1871,113366.0
2017-08-10 15:30:00,61.07,61.15,61.0,61.03,388745.0,59.1775,59.255,59.1096,59.1387,388745.0
2017-08-11 09:30:00,60.92,61.45,60.77,61.4,59052.0,59.0321,59.5457,58.8868,59.4972,59052.0
2017-08-11 10:00:00,61.39,61.47,61.19,61.22,146582.0,59.4875,59.5651,59.2937,59.3228,146582.0
2017-08-11 10:30:00,61.24,61.56,61.23,61.42,95564.0,59.3422,59.6523,59.3325,59.5166,95564.0
2017-08-11 11:00:00,61.42,61.42,61.16,61.2,100067.0,59.5166,59.5166,59.2647,59.3034,100067.0
2017-08-11 11:30:00,61.2,61.55,61.19,61.46,105150.0,59.3034,59.6426,59.2937,59.5554,105150.0
2017-08-11 12:00:00,61.51,61.56,61.45,61.46,38038.0,59.6038,59.6523,59.5457,59.5554,38038.0
2017-08-11 12:30:00,61.48,61.52,61.39,61.39,85223.0,59.5748,59.6135,59.4875,59.4875,85223.0
2017-08-11 13:00:00,61.38,61.5,61.34,61.35,53998.0,59.4779,59.5941,59.4391,59.4488,53998.0
2017-08-11 13:30:00,61.36,61.42,61.31,61.34,47572.0,59.4585,59.5166,59.41,59.4391,47572.0
2017-08-11 14:00:00,61.33,61.41,61.29,61.36,103969.0,59.4294,59.5069,59.3906,59.4585,103969.0
2017-08-11 14:30:00,61.37,61.4,61.25,61.26,96143.0,59.4682,59.4972,59.3519,59.3616,96143.0
2017-08-11 15:00:00,61.27,61.31,61.17,61.3,92160.0,59.3713,59.41,59.2744,59.4003,92160.0
2017-08-11 15:30:00,61.31,61.38,61.26,61.29,219929.0,59.41,59.4779,59.3616,59.3906,219929.0
2017-08-14 09:30:00,61.87,61.94,61.68,61.78,58772.0,59.9527,60.0205,59.7686,59.8655,58772.0
2017-08-14 10:00:00,61.8,61.83,61.56,61.56,82598.0,59.8848,59.9139,59.6523,59.6523,82598.0
2017-08-14 10:30:00,61.57,61.66,61.49,61.62,87411.0,59.662,59.7492,59.5844,59.7104,87411.0
2017-08-14 11:00:00,61.62,61.65,61.54,61.56,201461.0,59.7104,59.7395,59.6329,59.6523,201461.0
2017-08-14 11:30:00,61.57,61.58,61.44,61.54,74522.0,59.662,59.6717,59.536,59.6329,74522.0
2017-08-14 12:00:00,61.54,61.58,61.43,61.43,42629.0,59.6329,59.6717,59.5263,59.5263,42629.0
2017-08-14 12:30:00,61.45,61.56,61.44,61.47,48669.0,59.5457,59.6523,59.536,59.5651,48669.0
2017-08-14 13:00:00,61.48,61.51,61.43,61.45,42092.0,59.5748,59.6038,59.5263,59.5457,42092.0
2017-08-14 13:30:00,61.44,61.57,61.32,61.54,487308.0,59.536,59.662,59.4197,59.6329,487308.0
2017-08-14 14:00:00,61.54,61.55,61.45,61.49,47228.0,59.6329,59.6426,59.5457,59.5844,47228.0
2017-08-14 14:30:00,61.49,61.61,61.49,61.58,52601.0,59.5844,59.7007,59.5844,59.6717,52601.0
2017-08-14 15:00:00,61.58,61.82,61.58,61.81,245261.0,59.6717,59.9042,59.6717,59.8945,245261.0
2017-08-14 15:30:00,61.82,61.82,61.69,61.75,253644.0,59.9042,59.9042,59.7782,59.8364,253644.0
2017-08-15 09:30:00,61.97,62.05,61.62,61.93,53091.0,60.0496,60.1271,59.7104,60.0108,53091.0
2017-08-15 10:00:00,61.97,62.22,61.93,62.04,127790.0,60.0496,60.2918,60.0108,60.1174,127790.0
2017-08-15 10:30:00,62.04,62.11,61.93,61.99,70340.0,60.1174,60.1852,60.0108,60.0689,70340.0
2017-08-15 11:00:00,61.98,62.15,61.97,62.1,75714.0,60.0593,60.224,60.0496,60.1755,75714.0
2017-08-15 11:30:00,62.11,62.12,61.94,61.95,34475.0,60.1852,60.1949,60.0205,60.0302,34475.0
2017-08-15 12:00:00,61.94,62.0,61.86,61.9,65689.0,60.0205,60.0786,59.943,59.9817,65689.0
2017-08-15 12:30:00,61.9,62.08,61.86,61.99,47031.0,59.9817,60.1562,59.943,60.0689,47031.0
2017-08-15 13:00:00,61.98,62.01,61.92,62.0,68815.0,60.0593,60.0883,60.0011,60.0786,68815.0
2017-08-15 13:30:00,62.0,62.19,61.92,62.16,90283.0,60.0786,60.2627,60.0011,60.2337,90283.0
2017-08-15 14:00:00,62.16,62.25,62.15,62.25,49993.0,60.2337,60.3209,60.224,60.3209,49993.0
2017-08-15 14:30:00,62.24,62.35,62.22,62.24,113161.0,60.3112,60.4178,60.2918,60.3112,113161.0
2017-08-15 15:00:00,62.25,62.4,62.25,62.3,162677.0,60.3209,60.4662,60.3209,60.3693,162677.0
2017-08-15 15:30:00,62.3,62.35,62.16,62.2,416559.0,60.3693,60.4178,60.2337,60.2724,416559.0
2017-08-16 09:30:00,62.3,62.49,62.1,62.35,117408.0,60.5144,60.6989,60.3201,60.5629,117408.0
2017-08-16 10:00:00,62.35,62.52,62.33,62.44,101632.0,60.5629,60.7281,60.5435,60.6504,101632.0
2017-08-16 10:30:00,62.44,62.67,62.4,62.61,99474.0,60.6504,60.8738,60.6115,60.8155,99474.0
2017-08-16 11:00:00,62.61,62.62,62.4,62.43,140141.0,60.8155,60.8252,60.6115,60.6406,140141.0
2017-08-16 11:30:00,62.42,62.62,62.4,62.58,47825.0,60.6309,60.8252,60.6115,60.7863,47825.0
2017-08-16 12:00:00,62.57,62.76,62.5,62.5,96114.0,60.7766,60.9612,60.7086,60.7086,96114.0
2017-08-16 12:30:00,62.51,62.76,62.44,62.49,112334.0,60.7183,60.9612,60.6504,60.6989,112334.0
2017-08-16 13:00:00,62.5,62.5,62.22,62.22,52112.0,60.7086,60.7086,60.4367,60.4367,52112.0
2017-08-16 13:30:00,62.23,62.5,62.18,62.43,311927.0,60.4464,60.7086,60.3978,60.6406,311927.0
2017-08-16 14:00:00,62.45,62.6,62.39,62.42,111144.0,60.6601,60.8058,60.6018,60.6309,111144.0
2017-08-16 14:30:00,62.38,62.53,62.37,62.48,86737.0,60.5921,60.7378,60.5824,60.6892,86737.0
2017-08-16 15:00:00,62.48,62.52,62.41,62.5,118632.0,60.6892,60.7281,60.6212,60.7086,118632.0
2017-08-16 15:30:00,62.5,62.51,62.37,62.43,303061.0,60.7086,60.7183,60.5824,60.6406,303061.0
2017-08-17 09:30:00,62.03,62.39,61.87,61.96,130938.0,60.2521,60.6018,60.0967,60.1841,130938.0
2017-08-17 10:00:00,61.9,61.98,61.37,61.52,120623.0,60.1258,60.2035,59.611,59.7567,120623.0
2017-08-17 10:30:00,61.53,61.69,61.45,61.54,274513.0,59.7664,59.9219,59.6887,59.7761,274513.0
2017-08-17 11:00:00,61.57,61.88,61.57,61.68,55096.0,59.8053,60.1064,59.8053,59.9121,55096.0
2017-08-17 11:30:00,61.67,61.75,61.5,61.6,91856.0,59.9024,59.9801,59.7373,59.8344,91856.0
2017-08-17 12:00:00,61.6,61.69,61.38,61.41,42977.0,59.8344,59.9219,59.6207,59.6499,42977.0
2017-08-17 12:30:00,61.41,61.54,61.33,61.41,62451.0,59.6499,59.7761,59.5722,59.6499,62451.0
2017-08-17 13:00:00,61.42,61.42,61.03,61.04,170964.0,59.6596,59.6596,59.2808,59.2905,170964.0
2017-08-17 13:30:00,61.05,61.27,60.99,61.27,145548.0,59.3002,59.5139,59.2419,59.5139,145548.0
2017-08-17 14:00:00,61.29,61.29,61.07,61.27,163326.0,59.5333,59.5333,59.3196,59.5139,163326.0
2017-08-17 14:30:00,61.28,61.28,60.99,61.08,104355.0,59.5236,59.5236,59.2419,59.3293,104355.0
2017-08-17 15:00:00,61.08,61.08,60.91,61.04,193583.0,59.3293,59.3293,59.1642,59.2905,193583.0
2017-08-17 15:30:00,61.04,61.1,60.68,60.81,513331.0,59.2905,59.3488,58.9408,59.0671,513331.0
2017-08-18 09:30:00,60.72,60.9,60.54,60.63,161438.0,58.9797,59.1545,58.8048,58.8922,161438.0
2017-08-18 10:00:00,60.64,61.21,60.64,61.16,106921.0,58.9019,59.4556,58.9019,59.407,106921.0
2017-08-18 10:30:00,61.16,61.26,61.05,61.13,93926.0,59.407,59.5042,59.3002,59.3779,93926.0
2017-08-18 11:00:00,61.14,61.23,60.88,61.21,204087.0,59.3876,59.475,59.1351,59.4556,204087.0
2017-08-18 11:30:00,61.23,61.28,61.12,61.23,90572.0,59.475,59.5236,59.3682,59.475,90572.0
2017-08-18 12:00:00,61.23,61.36,61.18,61.36,109892.0,59.475,59.6013,59.4265,59.6013,109892.0
2017-08-18 12:30:00,61.36,61.5,61.31,61.44,73402.0,59.6013,59.7373,59.5527,59.679,73402.0
2017-08-18 13:00:00,61.43,61.53,61.37,61.48,91757.0,59.6693,59.7664,59.611,59.7179,91757.0
2017-08-18 13:30:00,61.51,61.51,61.33,61.35,83019.0,59.747,59.747,59.5722,59.5916,83019.0
2017-08-18 14:00:00,61.35,61.37,61.28,61.35,53955.0,59.5916,59.611,59.5236,59.5916,53955.0
2017-08-18 14:30:00,61.35,61.4,61.29,61.3,156227.0,59.5916,59.6402,59.5333,59.543,156227.0
2017-08-18 15:00:00,61.3,61.37,61.02,61.09,212829.0,59.543,59.611,59.2711,59.339,212829.0
2017-08-18 15:30:00,61.08,61.16,60.98,61.07,411403.0,59.3293,59.407,59.2322,59.3196,411403.0
2017-08-21 09:30:00,61.21,61.38,61.1,61.25,50496.0,59.4556,59.6207,59.3488,59.4945,50496.0
2017-08-21 10:00:00,61.26,61.31,61.16,61.28,40569.0,59.5042,59.5527,59.407,59.5236,40569.0
2017-08-21 10:30:00,61.25,61.52,61.25,61.51,53159.0,59.4945,59.7567,59.4945,59.747,53159.0
2017-08-21 11:00:00,61.51,61.65,61.48,61.59,41420.0,59.747,59.883,59.7179,59.8247,41420.0
2017-08-21 11:30:00,61.6,61.69,61.57,61.68,36989.0,59.8344,59.9219,59.8053,59.9121,36989.0
2017-08-21 12:00:00,61.66,61.74,61.65,61.73,34383.0,59.8927,59.9704,59.883,59.9607,34383.0
2017-08-21 12:30:00,61.75,61.78,61.71,61.77,158389.0,59.9801,60.0093,59.9413,59.9996,158389.0
2017-08-21 13:00:00,61.77,61.81,61.73,61.73,39563.0,59.9996,60.0384,59.9607,59.9607,39563.0
2017-08-21 13:30:00,61.75,61.78,61.62,61.64,28299.0,59.9801,60.0093,59.8539,59.8733,28299.0
2017-08-21 14:00:00,61.63,61.71,61.54,61.58,88020.0,59.8636,59.9413,59.7761,59.815,88020.0
2017-08-21 14:30:00,61.56,61.66,61.54,61.62,190804.0,59.7956,59.8927,59.7761,59.8539,190804.0
2017-08-21 15:00:00,61.6,61.72,61.57,61.72,70988.0,59.8344,59.951,59.8053,59.951,70988.0
2017-08-21 15:30:00,61.71,61.9,61.71,61.8,425271.0,59.9413,60.1258,59.9413,60.0287,425271.0
2017-08-22 09:30:00,61.89,62.38,61.8,62.33,132874.0,60.1161,60.5921,60.0287,60.5435,132874.0
2017-08-22 10:00:00,62.33,62.93,62.31,62.88,164395.0,60.5435,61.1263,60.5241,61.0777,164395.0
2017-08-22 10:30:00,62.89,63.02,62.82,62.94,140822.0,61.0875,61.2137,61.0195,61.136,140822.0
2017-08-22 11:00:00,62.94,63.04,62.81,62.89,87443.0,61.136,61.2332,61.0097,61.0875,87443.0
2017-08-22 11:30:00,62.89,62.98,62.84,62.89,82056.0,61.0875,61.1749,61.0389,61.0875,82056.0
2017-08-22 12:00:00,62.89,62.97,62.88,62.9,96125.0,61.0875,61.1652,61.0777,61.0972,96125.0
2017-08-22 12:30:00,62.91,62.91,62.8,62.8,69648.0,61.1069,61.1069,61.0,61.0,69648.0
2017-08-22 13:00:00,62.81,62.83,62.68,62.75,35392.0,61.0097,61.0292,60.8835,60.9515,35392.0
2017-08-22 13:30:00,62.75,62.84,62.68,62.75,91191.0,60.9515,61.0389,60.8835,60.9515,91191.0
2017-08-22 14:00:00,62.74,63.13,62.73,63.13,128430.0,60.9418,61.3206,60.932,61.3206,128430.0
2017-08-22 14:30:00,63.14,63.16,63.05,63.13,77680.0,61.3303,61.3497,61.2429,61.3206,77680.0
2017-08-22 15:00:00,63.11,63.3,63.11,63.29,99558.0,61.3012,61.4857,61.3012,61.476,99558.0
2017-08-22 15:30:00,63.29,63.37,63.24,63.32,331015.0,61.476,61.5537,61.4274,61.5051,331015.0
2017-08-23 09:30:00,62.89,63.12,62.72,63.11,62405.0,61.0875,61.3109,60.9223,61.3012,62405.0
2017-08-23 10:00:00,63.12,63.4,63.09,63.16,91697.0,61.3109,61.5828,61.2817,61.3497,91697.0
2017-08-23 10:30:00,63.15,63.25,63.12,63.12,65004.0,61.34,61.4371,61.3109,61.3109,65004.0
2017-08-23 11:00:00,63.11,63.19,63.06,63.17,48044.0,61.3012,61.3789,61.2526,61.3594,48044.0
2017-08-23 11:30:00,63.17,63.3,63.12,63.25,45040.0,61.3594,61.4857,61.3109,61.4371,45040.0
2017-08-23 12:00:00,63.25,63.29,63.19,63.28,59970.0,61.4371,61.476,61.3789,61.4663,59970.0
2017-08-23 12:30:00,63.28,63.28,63.16,63.26,37706.0,61.4663,61.4663,61.3497,61.4469,37706.0
2017-08-23 13:00:00,63.25,63.32,63.25,63.31,65209.0,61.4371,61.5051,61.4371,61.4954,65209.0
2017-08-23 13:30:00,63.3,63.31,63.0,63.06,63942.0,61.4857,61.4954,61.1943,61.2526,63942.0
2017-08-23 14:00:00,63.06,63.16,63.04,63.09,66010.0,61.2526,61.3497,61.2332,61.2817,66010.0
2017-08-23 14:30:00,63.1,63.13,63.06,63.11,55539.0,61.2914,61.3206,61.2526,61.3012,55539.0
2017-08-23 15:00:00,63.1,63.26,63.1,63.24,96608.0,61.2914,61.4469,61.2914,61.4274,96608.0
2017-08-23 15:30:00,63.25,63.36,63.08,63.11,283873.0,61.4371,61.544,61.272,61.3012,283873.0
2017-08-24 09:30:00,63.47,63.72,63.17,63.18,150208.0,61.6508,61.8937,61.3594,61.3691,150208.0
2017-08-24 10:00:00,63.19,63.26,63.07,63.15,46498.0,61.3789,61.4469,61.2623,61.34,46498.0
2017-08-24 10:30:00,63.15,63.32,63.15,63.23,53898.0,61.34,61.5051,61.34,61.4177,53898.0
2017-08-24 11:00:00,63.24,63.29,63.01,63.04,40751.0,61.4274,61.476,61.204,61.2332,40751.0
2017-08-24 11:30:00,63.06,63.17,63.0,63.15,150027.0,61.2526,61.3594,61.1943,61.34,150027.0
2017-08-24 12:00:00,63.15,63.17,63.05,63.12,79206.0,61.34,61.3594,61.2429,61.3109,79206.0
2017-08-24 12:30:00,63.12,63.21,63.1,63.14,43134.0,61.3109,61.3983,61.2914,61.3303,43134.0
2017-08-24 13:00:00,63.13,63.22,63.11,63.12,35918.0,61.3206,61.408,61.3012,61.3109,35918.0
2017-08-24 13:30:00,63.14,63.16,63.01,63.02,99456.0,61.3303,61.3497,61.204,61.2137,99456.0
2017-08-24 14:00:00,63.0,63.07,62.91,63.04,129659.0,61.1943,61.2623,61.1069,61.2332,129659.0
2017-08-24 14:30:00,63.03,63.05,62.94,62.97,57415.0,61.2234,61.2429,61.136,61.1652,57415.0
2017-08-24 15:00:00,62.98,62.98,62.9,62.95,63116.0,61.1749,61.1749,61.0972,61.1457,63116.0
2017-08-24 15:30:00,62.96,62.97,62.84,62.9,215799.0,61.1554,61.1652,61.0389,61.0972,215799.0
2017-08-25 09:30:00,63.16,63.33,63.07,63.23,71784.0,61.3497,61.5148,61.2623,61.4177,71784.0
2017-08-25 10:00:00,63.22,63.31,63.16,63.22,47858.0,61.408,61.4954,61.3497,61.408,47858.0
2017-08-25 10:30:00,63.24,63.36,63.12,63.16,38814.0,61.4274,61.544,61.3109,61.3497,38814.0
2017-08-25 11:00:00,63.16,63.19,63.01,63.11,61118.0,61.3497,61.3789,61.204,61.3012,61118.0
2017-08-25 11:30:00,63.11,63.19,63.05,63.13,38811.0,61.3012,61.3789,61.2429,61.3206,38811.0
2017-08-25 12:00:00,63.12,63.21,63.11,63.2,37368.0,61.3109,61.3983,61.3012,61.3886,37368.0
2017-08-25 12:30:00,63.2,63.23,63.16,63.2,30405.0,61.3886,61.4177,61.3497,61.3886,30405.0
2017-08-25 13:00:00,63.21,63.28,63.19,63.21,34258.0,61.3983,61.4663,61.3789,61.3983,34258.0
2017-08-25 13:30:00,63.22,63.31,63.22,63.3,43172.0,61.408,61.4954,61.408,61.4857,43172.0
2017-08-25 14:00:00,63.3,63.36,63.29,63.35,35575.0,61.4857,61.544,61.476,61.5343,35575.0
2017-08-25 14:30:00,63.35,63.38,63.31,63.38,46450.0,61.5343,61.5634,61.4954,61.5634,46450.0
2017-08-25 15:00:00,63.38,63.71,63.37,63.68,144781.0,61.5634,61.884,61.5537,61.8548,144781.0
2017-08-25 15:30:00,63.68,63.71,63.46,63.49,275648.0,61.8548,61.884,61.6411,61.6703,275648.0
2017-08-28 09:30:00,63.72,63.77,63.38,63.56,57610.0,61.8937,61.9422,61.5634,61.7383,57610.0
2017-08-28 10:00:00,63.56,63.62,63.2,63.26,273315.0,61.7383,61.7965,61.3886,61.4469,273315.0
2017-08-28 10:30:00,63.26,63.26,63.06,63.17,66699.0,61.4469,61.4469,61.2526,61.3594,66699.0
2017-08-28 11:00:00,63.16,63.21,63.05,63.12,49949.0,61.3497,61.3983,61.2429,61.3109,49949.0
2017-08-28 11:30:00,63.12,63.2,63.06,63.18,64241.0,61.3109,61.3886,61.2526,61.3691,64241.0
2017-08-28 12:00:00,63.17,63.22,63.01,63.01,86071.0,61.3594,61.408,61.204,61.204,86071.0
2017-08-28 12:30:00,63.0,63.03,62.92,62.98,46748.0,61.1943,61.2234,61.1166,61.1749,46748.0
2017-08-28 13:00:00,62.99,63.09,62.98,63.05,44349.0,61.1846,61.2817,61.1749,61.2429,44349.0
2017-08-28 13:30:00,63.04,63.22,63.03,63.2,52477.0,61.2332,61.408,61.2234,61.3886,52477.0
2017-08-28 14:00:00,63.22,63.22,63.12,63.12,89051.0,61.408,61.408,61.3109,61.3109,89051.0
2017-08-28 14:30:00,63.12,63.16,63.09,63.14,115422.0,61.3109,61.3497,61.2817,61.3303,115422.0
2017-08-28 15:00:00,63.14,63.17,63.11,63.14,101374.0,61.3303,61.3594,61.3012,61.3303,101374.0
2017-08-28 15:30:00,63.14,63.2,63.09,63.16,252991.0,61.3303,61.3886,61.2817,61.3497,252991.0
2017-08-29 09:30:00,62.82,62.99,62.59,62.63,129888.0,61.0195,61.1846,60.7961,60.8349,129888.0
2017-08-29 10:00:00,62.71,62.8,62.53,62.58,157428.0,60.9126,61.0,60.7378,60.7863,157428.0
2017-08-29 10:30:00,62.58,62.7,62.57,62.65,85180.0,60.7863,60.9029,60.7766,60.8543,85180.0
2017-08-29 11:00:00,62.66,62.87,62.63,62.78,87353.0,60.864,61.068,60.8349,60.9806,87353.0
2017-08-29 11:30:00,62.79,62.91,62.75,62.86,127112.0,60.9903,61.1069,60.9515,61.0583,127112.0
2017-08-29 12:00:00,62.85,62.87,62.76,62.82,50193.0,61.0486,61.068,60.9612,61.0195,50193.0
2017-08-29 12:30:00,62.83,62.92,62.77,62.87,53826.0,61.0292,61.1166,60.9709,61.068,53826.0
2017-08-29 13:00:00,62.87,62.94,62.78,62.8,68250.0,61.068,61.136,60.9806,61.0,68250.0
2017-08-29 13:30:00,62.81,62.82,62.69,62.72,124151.0,61.0097,61.0195,60.8932,60.9223,124151.0
2017-08-29 14:00:00,62.72,62.85,62.66,62.8,114926.0,60.9223,61.0486,60.864,61.0,114926.0
2017-08-29 14:30:00,62.8,62.95,62.79,62.93,53547.0,61.0,61.1457,60.9903,61.1263,53547.0
2017-08-29 15:00:00,62.93,63.0,62.87,62.95,86733.0,61.1263,61.1943,61.068,61.1457,86733.0
2017-08-29 15:30:00,62.96,62.97,62.87,62.89,290500.0,61.1554,61.1652,61.068,61.0875,290500.0
2017-08-30 09:30:00,62.93,63.02,62.81,62.91,152871.0,61.1263,61.2137,61.0097,61.1069,152871.0
2017-08-30 10:00:00,62.88,63.34,62.86,63.31,133872.0,61.0777,61.5246,61.0583,61.4954,133872.0
2017-08-30 10:30:00,63.31,63.63,63.28,63.61,57251.0,61.4954,61.8062,61.4663,61.7868,57251.0
2017-08-30 11:00:00,63.62,63.9,63.62,63.9,62766.0,61.7965,62.0685,61.7965,62.0685,62766.0
2017-08-30 11:30:00,63.9,64.05,63.81,64.05,130782.0,62.0685,62.2142,61.9811,62.2142,130782.0
2017-08-30 12:00:00,64.04,64.41,64.04,64.36,110664.0,62.2045,62.5639,62.2045,62.5153,110664.0
2017-08-30 12:30:00,64.36,64.8,64.31,64.72,146890.0,62.5153,62.9427,62.4668,62.865,146890.0
2017-08-30 13:00:00,64.73,64.79,64.6,64.78,97773.0,62.8747,62.933,62.7484,62.9233,97773.0
2017-08-30 13:30:00,64.79,64.8,64.68,64.75,74454.0,62.933,62.9427,62.8262,62.8941,74454.0
2017-08-30 14:00:00,64.76,64.77,64.56,64.56,81617.0,62.9039,62.9136,62.7096,62.7096,81617.0
2017-08-30 14:30:00,64.56,64.56,64.24,64.32,139764.0,62.7096,62.7096,62.3988,62.4765,139764.0
2017-08-30 15:00:00,64.31,64.33,64.19,64.24,110798.0,62.4668,62.4862,62.3502,62.3988,110798.0
2017-08-30 15:30:00,64.23,64.34,64.19,64.32,375294.0,62.389,62.4959,62.3502,62.4765,375294.0
2017-08-31 09:30:00,64.33,64.76,64.33,64.52,90048.0,62.4862,62.9039,62.4862,62.6707,90048.0
2017-08-31 10:00:00,64.52,64.52,64.19,64.19,174369.0,62.6707,62.6707,62.3502,62.3502,174369.0
2017-08-31 10:30:00,64.2,64.22,64.09,64.18,222397.0,62.3599,62.3793,62.2531,62.3405,222397.0
2017-08-31 11:00:00,64.17,64.29,64.11,64.13,104083.0,62.3308,62.4473,62.2725,62.2919,104083.0
2017-08-31 11:30:00,64.12,64.18,64.03,64.14,84603.0,62.2822,62.3405,62.1948,62.3016,84603.0
2017-08-31 12:00:00,64.16,64.34,64.13,64.32,81980.0,62.3211,62.4959,62.2919,62.4765,81980.0
2017-08-31 12:30:00,64.33,64.4,64.32,64.38,64330.0,62.4862,62.5542,62.4765,62.5347,64330.0
2017-08-31 13:00:00,64.38,64.38,64.19,64.19,56763.0,62.5347,62.5347,62.3502,62.3502,56763.0
2017-08-31 13:30:00,64.19,64.42,64.16,64.38,373899.0,62.3502,62.5736,62.3211,62.5347,373899.0
2017-08-31 14:00:00,64.38,64.38,64.27,64.38,123797.0,62.5347,62.5347,62.4279,62.5347,123797.0
2017-08-31 14:30:00,64.37,64.45,64.32,64.37,69247.0,62.525,62.6027,62.4765,62.525,69247.0
2017-08-31 15:00:00,64.35,64.4,64.28,64.36,182822.0,62.5056,62.5542,62.4376,62.5153,182822.0
2017-08-31 15:30:00,64.36,64.42,64.22,64.31,653975.0,62.5153,62.5736,62.3793,62.4668,653975.0
2017-09-01 09:30:00,64.7,64.87,64.46,64.69,130799.0,62.8456,63.0107,62.6125,62.8359,130799.0
2017-09-01 10:00:00,64.64,64.7,64.43,64.44,70948.0,62.7873,62.8456,62.5833,62.593,70948.0
2017-09-01 10:30:00,64.46,64.51,64.28,64.35,78287.0,62.6125,62.661,62.4376,62.5056,78287.0
2017-09-01 11:00:00,64.34,64.5,64.31,64.4,62091.0,62.4959,62.6513,62.4668,62.5542,62091.0
2017-09-01 11:30:00,64.38,64.65,64.34,64.65,82525.0,62.5347,62.797,62.4959,62.797,82525.0
2017-09-01 12:00:00,64.67,64.71,64.58,64.71,23757.0,62.8164,62.8553,62.729,62.8553,23757.0
2017-09-01 12:30:00,64.71,64.81,64.67,64.79,94424.0,62.8553,62.9524,62.8164,62.933,94424.0
2017-09-01 13:00:00,64.8,64.8,64.71,64.74,12926.0,62.9427,62.9427,62.8553,62.8844,12926.0
2017-09-01 13:30:00,64.75,64.78,64.72,64.73,19486.0,62.8941,62.9233,62.865,62.8747,19486.0
2017-09-01 14:00:00,64.72,64.77,64.71,64.73,21748.0,62.865,62.9136,62.8553,62.8747,21748.0
2017-09-01 14:30:00,64.73,64.8,64.73,64.78,30732.0,62.8747,62.9427,62.8747,62.9233,30732.0
2017-09-01 15:00:00,64.77,64.82,64.76,64.81,44800.0,62.9136,62.9621,62.9039,62.9524,44800.0
2017-09-01 15:30:00,64.81,64.84,64.49,64.59,359416.0,62.9524,62.9816,62.6416,62.7387,359416.0
2017-09-05 09:30:00,64.42,64.46,63.63,63.68,125405.0,62.5736,62.6125,61.8062,61.8548,125405.0
2017-09-05 10:00:00,63.68,63.73,63.44,63.53,164735.0,61.8548,61.9034,61.6217,61.7091,164735.0
2017-09-05 10:30:00,63.53,63.57,63.39,63.4,227587.0,61.7091,61.748,61.5731,61.5828,227587.0
2017-09-05 11:00:00,63.38,63.43,63.3,63.41,130159.0,61.5634,61.612,61.4857,61.5926,130159.0
2017-09-05 11:30:00,63.41,63.56,63.38,63.56,127025.0,61.5926,61.7383,61.5634,61.7383,127025.0
2017-09-05 12:00:00,63.55,63.56,63.12,63.12,233758.0,61.7285,61.7383,61.3109,61.3109,233758.0
2017-09-05 12:30:00,63.1,63.12,62.9,63.09,138501.0,61.2914,61.3109,61.0972,61.2817,138501.0
2017-09-05 13:00:00,63.09,63.14,62.94,63.05,160059.0,61.2817,61.3303,61.136,61.2429,160059.0
2017-09-05 13:30:00,63.06,63.18,62.91,63.18,193660.0,61.2526,61.3691,61.1069,61.3691,193660.0
2017-09-05 14:00:00,63.2,63.63,63.16,63.58,138103.0,61.3886,61.8062,61.3497,61.7577,138103.0
2017-09-05 14:30:00,63.58,63.67,63.55,63.56,110770.0,61.7577,61.8451,61.7285,61.7383,110770.0
2017-09-05 15:00:00,63.56,63.65,63.44,63.6,139386.0,61.7383,61.8257,61.6217,61.7771,139386.0
2017-09-05 15:30:00,63.61,63.65,63.53,63.6,327795.0,61.7868,61.8257,61.7091,61.7771,327795.0
2017-09-06 09:30:00,63.8,63.97,63.29,63.4,40221.0,61.9714,62.1365,61.476,61.5828,40221.0
2017-09-06 10:00:00,63.4,63.45,63.29,63.41,61277.0,61.5828,61.6314,61.476,61.5926,61277.0
2017-09-06 10:30:00,63.42,63.54,63.29,63.52,82521.0,61.6023,61.7188,61.476,61.6994,82521.0
2017-09-06 11:00:00,63.52,63.6,63.38,63.6,56481.0,61.6994,61.7771,61.5634,61.7771,56481.0
2017-09-06 11:30:00,63.59,63.59,63.5,63.59,56982.0,61.7674,61.7674,61.68,61.7674,56982.0
2017-09-06 12:00:00,63.59,63.64,63.44,63.48,50196.0,61.7674,61.816,61.6217,61.6605,50196.0
2017-09-06 12:30:00,63.47,63.52,63.42,63.49,51555.0,61.6508,61.6994,61.6023,61.6703,51555.0
2017-09-06 13:00:00,63.48,63.55,63.42,63.49,57360.0,61.6605,61.7285,61.6023,61.6703,57360.0
2017-09-06 13:30:00,63.5,63.6,63.46,63.6,46630.0,61.68,61.7771,61.6411,61.7771,46630.0
2017-09-06 14:00:00,63.6,63.77,63.6,63.73,104473.0,61.7771,61.9422,61.7771,61.9034,104473.0
2017-09-06 14:30:00,63.74,63.96,63.73,63.94,141867.0,61.9131,62.1268,61.9034,62.1074,141867.0
2017-09-06 15:00:00,63.93,64.0,63.9,63.95,105709.0,62.0976,62.1656,62.0685,62.1171,105709.0
2017-09-06 15:30:00,63.95,63.97,63.65,63.67,330378.0,62.1171,62.1365,61.8257,61.8451,330378.0
2017-09-07 09:30:00,63.88,64.17,63.82,63.9,123646.0,62.0491,62.3308,61.9908,62.0685,123646.0
2017-09-07 10:00:00,63.88,63.9,63.55,63.63,62054.0,62.0491,62.0685,61.7285,61.8062,62054.0
2017-09-07 10:30:00,63.64,64.02,63.6,63.85,104621.0,61.816,62.1851,61.7771,62.0199,104621.0
2017-09-07 11:00:00,63.83,63.87,63.55,63.65,113466.0,62.0005,62.0394,61.7285,61.8257,113466.0
2017-09-07 11:30:00,63.65,63.77,63.56,63.6,44128.0,61.8257,61.9422,61.7383,61.7771,44128.0
2017-09-07 12:00:00,63.61,63.65,63.53,63.58,75076.0,61.7868,61.8257,61.7091,61.7577,75076.0
2017-09-07 12:30:00,63.57,63.78,63.55,63.74,56095.0,61.748,61.9519,61.7285,61.9131,56095.0
2017-09-07 13:00:00,63.73,63.73,63.6,63.69,61407.0,61.9034,61.9034,61.7771,61.8645,61407.0
2017-09-07 13:30:00,63.69,63.71,63.54,63.56,108236.0,61.8645,61.884,61.7188,61.7383,108236.0
2017-09-07 14:00:00,63.56,63.76,63.56,63.75,49750.0,61.7383,61.9325,61.7383,61.9228,49750.0
2017-09-07 14:30:00,63.76,64.01,63.74,64.01,113510.0,61.9325,62.1754,61.9131,62.1754,113510.0
2017-09-07 15:00:00,64.02,64.02,63.73,63.78,76691.0,62.1851,62.1851,61.9034,61.9519,76691.0
2017-09-07 15:30:00,63.78,63.97,63.77,63.9,268605.0,61.9519,62.1365,61.9422,62.0685,268605.0
2017-09-08 09:30:00,63.89,64.18,63.74,64.06,130342.0,62.0588,62.3405,61.9131,62.2239,130342.0
2017-09-08 10:00:00,64.06,64.86,64.0,64.84,292199.0,62.2239,63.001,62.1656,62.9816,292199.0
2017-09-08 10:30:00,64.84,64.98,64.73,64.97,185615.0,62.9816,63.1176,62.8747,63.1078,185615.0
2017-09-08 11:00:00,64.99,65.05,64.8,64.91,108924.0,63.1273,63.1855,62.9427,63.0496,108924.0
2017-09-08 11:30:00,64.91,65.15,64.88,65.1,55196.0,63.0496,63.2827,63.0204,63.2341,55196.0
2017-09-08 12:00:00,65.08,65.09,65.0,65.09,51717.0,63.2147,63.2244,63.137,63.2244,51717.0
2017-09-08 12:30:00,65.1,65.34,65.1,65.27,59979.0,63.2341,63.4672,63.2341,63.3992,59979.0
2017-09-08 13:00:00,65.27,65.33,65.23,65.24,58607.0,63.3992,63.4575,63.3604,63.3701,58607.0
2017-09-08 13:30:00,65.23,65.23,65.11,65.17,69764.0,63.3604,63.3604,63.2438,63.3021,69764.0
2017-09-08 14:00:00,65.17,65.25,65.09,65.14,173615.0,63.3021,63.3798,63.2244,63.273,173615.0
2017-09-08 14:30:00,65.15,65.22,65.02,65.05,140555.0,63.2827,63.3507,63.1564,63.1855,140555.0
2017-09-08 15:00:00,65.06,65.18,64.98,65.03,137777.0,63.1953,63.3118,63.1176,63.1661,137777.0
2017-09-08 15:30:00,65.03,65.2,65.0,65.16,531535.0,63.1661,63.3312,63.137,63.2924,531535.0
2017-09-11 09:30:00,65.67,66.3,65.62,65.94,137539.0,63.7878,64.3997,63.7392,64.05,137539.0
2017-09-11 10:00:00,65.96,66.26,65.92,66.02,131621.0,64.0695,64.3609,64.0306,64.1277,131621.0
2017-09-11 10:30:00,66.0,66.0,65.59,65.64,160623.0,64.1083,64.1083,63.7101,63.7586,160623.0
2017-09-11 11:00:00,65.67,65.98,65.65,65.73,130061.0,63.7878,64.0889,63.7683,63.8461,130061.0
2017-09-11 11:30:00,65.73,66.1,65.73,65.93,102622.0,63.8461,64.2055,63.8461,64.0403,102622.0
2017-09-11 12:00:00,65.94,65.99,65.86,65.88,76187.0,64.05,64.0986,63.9723,63.9918,76187.0
2017-09-11 12:30:00,65.88,65.97,65.84,65.87,47559.0,63.9918,64.0792,63.9529,63.982,47559.0
2017-09-11 13:00:00,65.87,65.96,65.84,65.91,74661.0,63.982,64.0695,63.9529,64.0209,74661.0
2017-09-11 13:30:00,65.93,65.96,65.85,65.87,52140.0,64.0403,64.0695,63.9626,63.982,52140.0
2017-09-11 14:00:00,65.89,65.91,65.85,65.86,66598.0,64.0015,64.0209,63.9626,63.9723,66598.0
2017-09-11 14:30:00,65.85,65.89,65.79,65.79,87098.0,63.9626,64.0015,63.9043,63.9043,87098.0
2017-09-11 15:00:00,65.8,65.82,65.71,65.75,145499.0,63.9141,63.9335,63.8266,63.8655,145499.0
2017-09-11 15:30:00,65.75,65.99,65.72,65.96,451024.0,63.8655,64.0986,63.8363,64.0695,451024.0
2017-09-12 09:30:00,65.98,66.23,65.95,66.22,57855.0,64.0889,64.3317,64.0598,64.322,57855.0
2017-09-12 10:00:00,66.23,66.25,65.66,65.76,68314.0,64.3317,64.3512,63.7781,63.8752,68314.0
2017-09-12 10:30:00,65.75,65.9,65.68,65.76,51501.0,63.8655,64.0112,63.7975,63.8752,51501.0
2017-09-12 11:00:00,65.73,65.81,65.68,65.74,46211.0,63.8461,63.9238,63.7975,63.8558,46211.0
2017-09-12 11:30:00,65.74,65.87,65.74,65.75,43154.0,63.8558,63.982,63.8558,63.8655,43154.0
2017-09-12 12:00:00,65.78,65.89,65.69,65.82,119415.0,63.8946,64.0015,63.8072,63.9335,119415.0
2017-09-12 12:30:00,65.82,66.04,65.82,66.01,59228.0,63.9335,64.1472,63.9335,64.118,59228.0
2017-09-12 13:00:00,66.02,66.02,65.93,65.94,39122.0,64.1277,64.1277,64.0403,64.05,39122.0
2017-09-12 13:30:00,65.93,66.0,65.9,65.93,72516.0,64.0403,64.1083,64.0112,64.0403,72516.0
2017-09-12 14:00:00,65.93,65.99,65.9,65.98,61157.0,64.0403,64.0986,64.0112,64.0889,61157.0
2017-09-12 14:30:00,65.99,66.13,65.98,66.04,90762.0,64.0986,64.2346,64.0889,64.1472,90762.0
2017-09-12 15:00:00,66.04,66.15,66.0,66.15,58485.0,64.1472,64.254,64.1083,64.254,58485.0
2017-09-12 15:30:00,66.15,66.15,66.02,66.08,195692.0,64.254,64.254,64.1277,64.186,195692.0
2017-09-13 09:30:00,65.87,66.26,65.86,66.03,124080.0,63.982,64.3609,63.9723,64.1375,124080.0
2017-09-13 10:00:00,66.05,66.24,65.93,66.1,195943.0,64.1569,64.3414,64.0403,64.2055,195943.0
2017-09-13 10:30:00,66.09,66.16,65.97,66.0,99635.0,64.1957,64.2637,64.0792,64.1083,99635.0
2017-09-13 11:00:00,66.0,66.02,65.85,65.86,127578.0,64.1083,64.1277,63.9626,63.9723,127578.0
2017-09-13 11:30:00,65.86,65.97,65.83,65.91,105125.0,63.9723,64.0792,63.9432,64.0209,105125.0
2017-09-13 12:00:00,65.91,66.11,65.87,66.08,69777.0,64.0209,64.2152,63.982,64.186,69777.0
2017-09-13 12:30:00,66.1,66.28,66.1,66.26,42528.0,64.2055,64.3803,64.2055,64.3609,42528.0
2017-09-13 13:00:00,66.27,66.71,66.26,66.58,117809.0,64.3706,64.798,64.3609,64.6717,117809.0
2017-09-13 13:30:00,66.58,66.75,66.54,66.72,41846.0,64.6717,64.8368,64.6328,64.8077,41846.0
2017-09-13 14:00:00,66.73,66.79,66.63,66.69,59228.0,64.8174,64.8757,64.7203,64.7785,59228.0
2017-09-13 14:30:00,66.68,66.86,66.66,66.8,92002.0,64.7688,64.9437,64.7494,64.8854,92002.0
2017-09-13 15:00:00,66.79,66.85,66.68,66.82,204409.0,64.8757,64.934,64.7688,64.9048,204409.0
2017-09-13 15:30:00,66.81,66.83,66.64,66.67,310884.0,64.8951,64.9145,64.73,64.7591,310884.0
2017-09-14 09:30:00,66.6,66.62,65.91,66.13,80193.0,64.6911,64.7105,64.0209,64.2346,80193.0
2017-09-14 10:00:00,66.15,66.35,66.06,66.25,132899.0,64.254,64.4483,64.1666,64.3512,132899.0
2017-09-14 10:30:00,66.26,66.3,66.15,66.15,179649.0,64.3609,64.3997,64.254,64.254,179649.0
2017-09-14 11:00:00,66.15,66.26,66.15,66.17,116596.0,64.254,64.3609,64.254,64.2734,116596.0
2017-09-14 11:30:00,66.16,66.24,66.06,66.24,86529.0,64.2637,64.3414,64.1666,64.3414,86529.0
2017-09-14 12:00:00,66.24,66.27,66.16,66.19,66024.0,64.3414,64.3706,64.2637,64.2929,66024.0
2017-09-14 12:30:00,66.19,66.37,66.17,66.32,34767.0,64.2929,64.4677,64.2734,64.4191,34767.0
2017-09-14 13:00:00,66.32,66.38,66.26,66.36,28948.0,64.4191,64.4774,64.3609,64.458,28948.0
2017-09-14 13:30:00,66.36,66.44,66.26,66.43,31735.0,64.458,64.5357,64.3609,64.526,31735.0
2017-09-14 14:00:00,66.42,66.59,66.41,66.48,46950.0,64.5163,64.6814,64.5066,64.5746,46950.0
2017-09-14 14:30:00,66.49,66.55,66.43,66.45,48813.0,64.5843,64.6426,64.526,64.5454,48813.0
2017-09-14 15:00:00,66.46,66.47,66.4,66.46,66633.0,64.5551,64.5648,64.4969,64.5551,66633.0
2017-09-14 15:30:00,66.46,66.72,66.45,66.56,365028.0,64.5551,64.8077,64.5454,64.6523,365028.0
2017-09-15 09:30:00,66.42,66.61,66.07,66.26,207483.0,64.5163,64.7008,64.1763,64.3609,207483.0
2017-09-15 10:00:00,66.27,66.44,66.15,66.32,313253.0,64.3706,64.5357,64.254,64.4191,313253.0
2017-09-15 10:30:00,66.32,66.53,66.26,66.42,102594.0,64.4191,64.6231,64.3609,64.5163,102594.0
2017-09-15 11:00:00,66.41,66.55,66.32,66.48,130004.0,64.5066,64.6426,64.4191,64.5746,130004.0
2017-09-15 11:30:00,66.49,66.71,66.43,66.68,59066.0,64.5843,64.798,64.526,64.7688,59066.0
2017-09-15 12:00:00,66.68,66.89,66.64,66.86,100211.0,64.7688,64.9728,64.73,64.9437,100211.0
2017-09-15 12:30:00,66.87,66.87,66.53,66.56,84592.0,64.9534,64.9534,64.6231,64.6523,84592.0
2017-09-15 13:00:00,66.57,66.62,66.53,66.55,41616.0,64.662,64.7105,64.6231,64.6426,41616.0
2017-09-15 13:30:00,66.56,66.64,66.52,66.63,43992.0,64.6523,64.73,64.6134,64.7203,43992.0
2017-09-15 14:00:00,66.64,66.67,66.59,66.66,61262.0,64.73,64.7591,64.6814,64.7494,61262.0
2017-09-15 14:30:00,66.65,66.74,66.58,66.6,50766.0,64.7397,64.8271,64.6717,64.6911,50766.0
2017-09-15 15:00:00,66.61,66.65,66.57,66.6,74749.0,64.7008,64.7397,64.662,64.6911,74749.0
2017-09-15 15:30:00,66.61,66.71,66.58,66.64,303618.0,64.7008,64.798,64.6717,64.73,303618.0
2017-09-18 09:30:00,66.59,66.79,66.33,66.65,216124.0,64.6814,64.8757,64.4289,64.7397,216124.0
2017-09-18 10:00:00,66.65,66.81,66.55,66.55,45984.0,64.7397,64.8951,64.6426,64.6426,45984.0
2017-09-18 10:30:00,66.59,66.71,66.54,66.63,56275.0,64.6814,64.798,64.6328,64.7203,56275.0
2017-09-18 11:00:00,66.6,66.7,66.58,66.67,64917.0,64.6911,64.7883,64.6717,64.7591,64917.0
2017-09-18 11:30:00,66.65,66.69,66.58,66.58,33215.0,64.7397,64.7785,64.6717,64.6717,33215.0
2017-09-18 12:00:00,66.58,66.63,66.55,66.56,41768.0,64.6717,64.7203,64.6426,64.6523,41768.0
2017-09-18 12:30:00,66.55,66.69,66.55,66.59,51724.0,64.6426,64.7785,64.6426,64.6814,51724.0
2017-09-18 13:00:00,66.58,66.67,66.51,66.52,61709.0,64.6717,64.7591,64.6037,64.6134,61709.0
2017-09-18 13:30:00,66.53,66.65,66.5,66.58,127667.0,64.6231,64.7397,64.594,64.6717,127667.0
2017-09-18 14:00:00,66.57,66.64,66.52,66.57,193703.0,64.662,64.73,64.6134,64.662,193703.0
2017-09-18 14:30:00,66.58,66.6,66.46,66.49,123326.0,64.6717,64.6911,64.5551,64.5843,123326.0
2017-09-18 15:00:00,66.49,66.66,66.48,66.6,128949.0,64.5843,64.7494,64.5746,64.6911,128949.0
2017-09-18 15:30:00,66.61,66.62,66.5,66.57,230271.0,64.7008,64.7105,64.594,64.662,230271.0
2017-09-19 09:30:00,66.56,66.82,66.29,66.38,175837.0,64.6523,64.9048,64.39,64.4774,175837.0
2017-09-19 10:00:00,66.37,66.45,66.3,66.3,74211.0,64.4677,64.5454,64.3997,64.3997,74211.0
2017-09-19 10:30:00,66.3,66.41,66.21,66.37,53185.0,64.3997,64.5066,64.3123,64.4677,53185.0
2017-09-19 11:00:00,66.36,66.39,66.31,66.37,25688.0,64.458,64.4871,64.4094,64.4677,25688.0
2017-09-19 11:30:00,66.35,66.42,66.27,66.39,49144.0,64.4483,64.5163,64.3706,64.4871,49144.0
2017-09-19 12:00:00,66.41,66.64,66.4,66.59,94827.0,64.5066,64.73,64.4969,64.6814,94827.0
2017-09-19 12:30:00,66.61,66.8,66.61,66.69,78578.0,64.7008,64.8854,64.7008,64.7785,78578.0
2017-09-19 13:00:00,66.7,66.81,66.66,66.78,69463.0,64.7883,64.8951,64.7494,64.866,69463.0
2017-09-19 13:30:00,66.78,66.84,66.72,66.81,67065.0,64.866,64.9242,64.8077,64.8951,67065.0
2017-09-19 14:00:00,66.81,67.07,66.8,66.95,104972.0,64.8951,65.1476,64.8854,65.0311,104972.0
2017-09-19 14:30:00,66.96,66.96,66.59,66.64,142556.0,65.0408,65.0408,64.6814,64.73,142556.0
2017-09-19 15:00:00,66.64,66.78,66.59,66.77,238907.0,64.73,64.866,64.6814,64.8562,238907.0
2017-09-19 15:30:00,66.77,66.94,66.69,66.89,382392.0,64.8562,65.0214,64.7785,64.9728,382392.0
2017-09-20 09:30:00,67.02,67.13,66.67,66.75,67393.0,65.0991,65.2059,64.7591,64.8368,67393.0
2017-09-20 10:00:00,66.75,66.95,66.69,66.78,97489.0,64.8368,65.0311,64.7785,64.866,97489.0
2017-09-20 10:30:00,66.78,66.82,66.64,66.7,89248.0,64.866,64.9048,64.73,64.7883,89248.0
2017-09-20 11:00:00,66.71,66.79,66.69,66.74,86697.0,64.798,64.8757,64.7785,64.8271,86697.0
2017-09-20 11:30:00,66.76,66.99,66.75,66.96,62243.0,64.8465,65.0699,64.8368,65.0408,62243.0
2017-09-20 12:00:00,66.95,66.97,66.9,66.95,34401.0,65.0311,65.0505,64.9825,65.0311,34401.0
2017-09-20 12:30:00,66.96,67.35,66.94,67.35,66976.0,65.0408,65.4196,65.0214,65.4196,66976.0
2017-09-20 13:00:00,67.36,67.36,67.08,67.09,59178.0,65.4293,65.4293,65.1574,65.1671,59178.0
2017-09-20 13:30:00,67.09,67.15,66.98,67.01,35329.0,65.1671,65.2254,65.0602,65.0894,35329.0
2017-09-20 14:00:00,67.01,67.01,66.73,66.87,63290.0,65.0894,65.0894,64.8174,64.9534,63290.0
2017-09-20 14:30:00,66.85,67.01,66.8,66.96,61117.0,64.934,65.0894,64.8854,65.0408,61117.0
2017-09-20 15:00:00,66.97,67.08,66.93,67.06,161237.0,65.0505,65.1574,65.0117,65.1379,161237.0
2017-09-20 15:30:00,67.07,67.1,66.91,67.03,184785.0,65.1476,65.1768,64.9922,65.1088,184785.0
2017-09-21 09:30:00,66.99,67.25,66.82,67.17,110869.0,65.0699,65.3225,64.9048,65.2448,110869.0
2017-09-21 10:00:00,67.17,67.25,67.11,67.13,71827.0,65.2448,65.3225,65.1865,65.2059,71827.0
2017-09-21 10:30:00,67.14,67.2,66.85,67.06,43696.0,65.2156,65.2739,64.934,65.1379,43696.0
2017-09-21 11:00:00,67.05,67.21,67.05,67.17,23967.0,65.1282,65.2836,65.1282,65.2448,23967.0
2017-09-21 11:30:00,67.18,67.18,67.02,67.12,17623.0,65.2545,65.2545,65.0991,65.1962,17623.0
2017-09-21 12:00:00,67.12,67.27,67.12,67.2,33771.0,65.1962,65.3419,65.1962,65.2739,33771.0
2017-09-21 12:30:00,67.2,67.21,67.13,67.21,16719.0,65.2739,65.2836,65.2059,65.2836,16719.0
2017-09-21 13:00:00,67.2,67.22,67.14,67.19,83482.0,65.2739,65.2934,65.2156,65.2642,83482.0
2017-09-21 13:30:00,67.19,67.21,67.13,67.21,13230.0,65.2642,65.2836,65.2059,65.2836,13230.0
2017-09-21 14:00:00,67.2,67.22,67.13,67.2,42426.0,65.2739,65.2934,65.2059,65.2739,42426.0
2017-09-21 14:30:00,67.2,67.35,67.18,67.35,74875.0,65.2739,65.4196,65.2545,65.4196,74875.0
2017-09-21 15:00:00,67.35,67.52,67.34,67.47,67406.0,65.4196,65.5848,65.4099,65.5362,67406.0
2017-09-21 15:30:00,67.47,67.49,67.32,67.37,225842.0,65.5362,65.5556,65.3905,65.4391,225842.0
2017-09-22 09:30:00,67.34,67.68,67.18,67.53,39051.0,65.4099,65.7402,65.2545,65.5945,39051.0
2017-09-22 10:00:00,67.5,67.88,67.5,67.77,33079.0,65.5653,65.9344,65.5653,65.8276,33079.0
2017-09-22 10:30:00,67.78,68.33,67.71,68.24,199223.0,65.8373,66.3715,65.7693,66.2841,199223.0
2017-09-22 11:00:00,68.22,68.23,67.86,68.09,115248.0,66.2647,66.2744,65.915,66.1384,115248.0
2017-09-22 11:30:00,68.09,68.16,67.98,68.07,77709.0,66.1384,66.2064,66.0316,66.119,77709.0
2017-09-22 12:00:00,68.06,68.07,67.97,68.01,58845.0,66.1093,66.119,66.0219,66.0607,58845.0
2017-09-22 12:30:00,68.01,68.06,67.98,68.03,49608.0,66.0607,66.1093,66.0316,66.0801,49608.0
2017-09-22 13:00:00,68.01,68.16,68.0,68.08,174710.0,66.0607,66.2064,66.051,66.1287,174710.0
2017-09-22 13:30:00,68.09,68.35,68.09,68.31,130283.0,66.1384,66.391,66.1384,66.3521,130283.0
2017-09-22 14:00:00,68.31,68.32,68.18,68.31,67504.0,66.3521,66.3618,66.2258,66.3521,67504.0
2017-09-22 14:30:00,68.31,68.37,68.15,68.17,93953.0,66.3521,66.4104,66.1967,66.2161,93953.0
2017-09-22 15:00:00,68.17,68.29,68.16,68.28,100964.0,66.2161,66.3327,66.2064,66.323,100964.0
2017-09-22 15:30:00,68.28,68.34,68.14,68.2,507353.0,66.323,66.3812,66.187,66.2453,507353.0
2017-09-25 09:30:00,68.19,68.85,68.05,68.85,79982.0,66.2355,66.8766,66.0996,66.8766,79982.0
2017-09-25 10:00:00,68.87,69.35,68.84,69.14,285328.0,66.8961,67.3623,66.8669,67.1583,285328.0
2017-09-25 10:30:00,69.16,69.17,68.29,68.33,138865.0,67.1777,67.1875,66.3327,66.3715,138865.0
2017-09-25 11:00:00,68.29,68.43,67.98,68.42,120988.0,66.3327,66.4687,66.0316,66.459,120988.0
2017-09-25 11:30:00,68.42,68.43,68.22,68.38,43960.0,66.459,66.4687,66.2647,66.4201,43960.0
2017-09-25 12:00:00,68.38,68.45,68.28,68.45,140848.0,66.4201,66.4881,66.323,66.4881,140848.0
2017-09-25 12:30:00,68.44,68.54,68.39,68.5,38969.0,66.4784,66.5755,66.4298,66.5367,38969.0
2017-09-25 13:00:00,68.51,68.54,68.39,68.41,130384.0,66.5464,66.5755,66.4298,66.4492,130384.0
2017-09-25 13:30:00,68.42,68.54,68.38,68.48,66659.0,66.459,66.5755,66.4201,66.5172,66659.0
2017-09-25 14:00:00,68.49,68.64,68.48,68.63,112444.0,66.5269,66.6727,66.5172,66.6629,112444.0
2017-09-25 14:30:00,68.63,69.01,68.61,68.99,262643.0,66.6629,67.032,66.6435,67.0126,262643.0
2017-09-25 15:00:00,68.99,68.99,68.59,68.64,135016.0,67.0126,67.0126,66.6241,66.6727,135016.0
2017-09-25 15:30:00,68.64,68.8,68.63,68.72,278762.0,66.6727,66.8281,66.6629,66.7504,278762.0
2017-09-26 09:30:00,69.08,69.15,68.81,68.95,62330.0,67.1,67.168,66.8378,66.9738,62330.0
2017-09-26 10:00:00,68.94,69.2,68.91,68.99,70310.0,66.9641,67.2166,66.9349,67.0126,70310.0
2017-09-26 10:30:00,69.0,69.06,68.97,69.0,152408.0,67.0223,67.0806,66.9932,67.0223,152408.0
2017-09-26 11:00:00,69.01,69.04,68.8,68.83,195143.0,67.032,67.0612,66.8281,66.8572,195143.0
2017-09-26 11:30:00,68.83,69.0,68.82,68.96,57830.0,66.8572,67.0223,66.8475,66.9835,57830.0
2017-09-26 12:00:00,68.94,69.19,68.93,69.19,94641.0,66.9641,67.2069,66.9543,67.2069,94641.0
2017-09-26 12:30:00,69.19,69.27,69.12,69.18,54139.0,67.2069,67.2846,67.1389,67.1972,54139.0
2017-09-26 13:00:00,69.18,69.3,69.17,69.3,71237.0,67.1972,67.3137,67.1875,67.3137,71237.0
2017-09-26 13:30:00,69.28,69.39,69.18,69.28,179831.0,67.2943,67.4012,67.1972,67.2943,179831.0
2017-09-26 14:00:00,69.27,69.32,69.01,69.16,355956.0,67.2846,67.3332,67.032,67.1777,355956.0
2017-09-26 14:30:00,69.16,69.36,69.13,69.36,84167.0,67.1777,67.372,67.1486,67.372,84167.0
2017-09-26 15:00:00,69.36,69.46,69.33,69.46,160963.0,67.372,67.4691,67.3429,67.4691,160963.0
2017-09-26 15:30:00,69.45,69.52,69.37,69.5,791789.0,67.4594,67.5274,67.3817,67.508,791789.0
2017-09-27 09:30:00,69.69,69.74,69.28,69.3,260509.0,67.6926,67.7411,67.2943,67.3137,260509.0
2017-09-27 10:00:00,69.28,69.3,68.93,69.21,76566.0,67.2943,67.3137,66.9543,67.2263,76566.0
2017-09-27 10:30:00,69.21,69.24,68.68,68.73,123568.0,67.2263,67.2555,66.7115,66.7601,123568.0
2017-09-27 11:00:00,68.73,69.06,68.73,68.94,113041.0,66.7601,67.0806,66.7601,66.9641,113041.0
2017-09-27 11:30:00,68.93,69.12,68.9,69.09,74424.0,66.9543,67.1389,66.9252,67.1098,74424.0
2017-09-27 12:00:00,69.1,69.16,68.87,68.89,47751.0,67.1195,67.1777,66.8961,66.9155,47751.0
2017-09-27 12:30:00,68.89,68.9,68.77,68.87,68495.0,66.9155,66.9252,66.7989,66.8961,68495.0
2017-09-27 13:00:00,68.88,69.01,68.86,68.89,107584.0,66.9058,67.032,66.8863,66.9155,107584.0
2017-09-27 13:30:00,68.87,69.23,68.86,69.18,38591.0,66.8961,67.2457,66.8863,67.1972,38591.0
2017-09-27 14:00:00,69.2,69.22,69.03,69.07,90704.0,67.2166,67.236,67.0515,67.0903,90704.0
2017-09-27 14:30:00,69.09,69.29,69.03,69.25,80513.0,67.1098,67.304,67.0515,67.2652,80513.0
2017-09-27 15:00:00,69.26,69.5,69.24,69.42,91730.0,67.2749,67.508,67.2555,67.4303,91730.0
2017-09-27 15:30:00,69.42,69.51,69.0,69.11,423364.0,67.4303,67.5177,67.0223,67.1292,423364.0
2017-09-28 09:30:00,69.03,69.37,68.97,69.35,144432.0,67.0515,67.3817,66.9932,67.3623,144432.0
2017-09-28 10:00:00,69.38,69.46,69.17,69.25,35227.0,67.3914,67.4691,67.1875,67.2652,35227.0
2017-09-28 10:30:00,69.23,69.38,69.16,69.19,64439.0,67.2457,67.3914,67.1777,67.2069,64439.0
2017-09-28 11:00:00,69.15,69.32,69.15,69.3,40682.0,67.168,67.3332,67.168,67.3137,40682.0
2017-09-28 11:30:00,69.32,69.41,69.23,69.26,47751.0,67.3332,67.4206,67.2457,67.2749,47751.0
2017-09-28 12:00:00,69.26,69.36,69.22,69.36,48531.0,67.2749,67.372,67.236,67.372,48531.0
2017-09-28 12:30:00,69.35,69.36,69.27,69.31,35157.0,67.3623,67.372,67.2846,67.3234,35157.0
2017-09-28 13:00:00,69.32,69.43,69.31,69.4,39804.0,67.3332,67.44,67.3234,67.4109,39804.0
2017-09-28 13:30:00,69.39,69.46,69.34,69.44,47539.0,67.4012,67.4691,67.3526,67.4497,47539.0
2017-09-28 14:00:00,69.44,69.55,69.33,69.38,74316.0,67.4497,67.5566,67.3429,67.3914,74316.0
2017-09-28 14:30:00,69.39,69.44,69.31,69.31,140043.0,67.4012,67.4497,67.3234,67.3234,140043.0
2017-09-28 15:00:00,69.32,69.4,69.24,69.25,155804.0,67.3332,67.4109,67.2555,67.2652,155804.0
2017-09-28 15:30:00,69.25,69.37,69.2,69.35,340016.0,67.2652,67.3817,67.2166,67.3623,340016.0
2017-09-29 09:30:00,68.95,69.09,68.43,68.67,1028774.0,66.9738,67.1098,66.4687,66.7018,1028774.0
2017-09-29 10:00:00,68.67,68.89,68.66,68.86,475364.0,66.7018,66.9155,66.6921,66.8863,475364.0
2017-09-29 10:30:00,68.86,68.88,68.67,68.77,327458.0,66.8863,66.9058,66.7018,66.7989,327458.0
2017-09-29 11:00:00,68.76,68.97,68.69,68.95,479742.0,66.7892,66.9932,66.7212,66.9738,479742.0
2017-09-29 11:30:00,68.96,69.11,68.96,69.05,599520.0,66.9835,67.1292,66.9835,67.0709,599520.0
2017-09-29 12:00:00,69.05,69.12,69.02,69.08,347874.0,67.0709,67.1389,67.0418,67.1,347874.0
2017-09-29 12:30:00,69.08,69.28,69.01,69.27,241135.0,67.1,67.2943,67.032,67.2846,241135.0
2017-09-29 13:00:00,69.27,69.42,69.17,69.37,326786.0,67.2846,67.4303,67.1875,67.3817,326786.0
2017-09-29 13:30:00,69.38,69.39,69.21,69.27,185239.0,67.3914,67.4012,67.2263,67.2846,185239.0
2017-09-29 14:00:00,69.26,69.29,69.17,69.27,223030.0,67.2749,67.304,67.1875,67.2846,223030.0
2017-09-29 14:30:00,69.27,69.32,69.23,69.32,237900.0,67.2846,67.3332,67.2457,67.3332,237900.0
2017-09-29 15:00:00,69.32,69.4,69.29,69.4,306865.0,67.3332,67.4109,67.304,67.4109,306865.0
2017-09-29 15:30:00,69.4,69.45,69.23,69.44,688671.0,67.4109,67.4594,67.2457,67.4497,688671.0
2017-10-02 09:30:00,69.25,69.44,69.16,69.31,434641.0,67.2652,67.4497,67.1777,67.3234,434641.0
2017-10-02 10:00:00,69.3,69.45,69.28,69.38,121808.0,67.3137,67.4594,67.2943,67.3914,121808.0
2017-10-02 10:30:00,69.38,69.54,69.37,69.52,116690.0,67.3914,67.5469,67.3817,67.5274,116690.0
2017-10-02 11:00:00,69.53,69.67,69.51,69.67,415738.0,67.5371,67.6731,67.5177,67.6731,415738.0
2017-10-02 11:30:00,69.66,69.69,69.5,69.58,141625.0,67.6634,67.6926,67.508,67.5857,141625.0
2017-10-02 12:00:00,69.57,69.69,69.55,69.58,129915.0,67.576,67.6926,67.5566,67.5857,129915.0
2017-10-02 12:30:00,69.59,69.6,69.45,69.46,128736.0,67.5954,67.6051,67.4594,67.4691,128736.0
2017-10-02 13:00:00,69.45,69.5,69.44,69.5,90121.0,67.4594,67.508,67.4497,67.508,90121.0
2017-10-02 13:30:00,69.5,69.5,69.44,69.5,140128.0,67.508,67.508,67.4497,67.508,140128.0
2017-10-02 14:00:00,69.5,69.53,69.38,69.41,165639.0,67.508,67.5371,67.3914,67.4206,165639.0
2017-10-02 14:30:00,69.41,69.48,69.38,69.44,112486.0,67.4206,67.4886,67.3914,67.4497,112486.0
2017-10-02 15:00:00,69.44,69.48,69.38,69.45,146477.0,67.4497,67.4886,67.3914,67.4594,146477.0
2017-10-02 15:30:00,69.45,69.48,69.38,69.44,387299.0,67.4594,67.4886,67.3914,67.4497,387299.0
2017-10-03 09:30:00,69.49,69.51,69.27,69.39,144893.0,67.4983,67.5177,67.2846,67.4012,144893.0
2017-10-03 10:00:00,69.38,69.43,69.18,69.31,133064.0,67.3914,67.44,67.1972,67.3234,133064.0
2017-10-03 10:30:00,69.29,69.33,68.93,69.01,134714.0,67.304,67.3429,66.9543,67.032,134714.0
2017-10-03 11:00:00,69.0,69.11,68.87,68.87,93797.0,67.0223,67.1292,66.8961,66.8961,93797.0
2017-10-03 11:30:00,68.87,68.94,68.72,68.76,100543.0,66.8961,66.9641,66.7504,66.7892,100543.0
2017-10-03 12:00:00,68.76,68.99,68.74,68.94,128770.0,66.7892,67.0126,66.7698,66.9641,128770.0
2017-10-03 12:30:00,68.93,68.95,68.82,68.87,97832.0,66.9543,66.9738,66.8475,66.8961,97832.0
2017-10-03 13:00:00,68.86,68.92,68.79,68.79,56459.0,66.8863,66.9446,66.8184,66.8184,56459.0
2017-10-03 13:30:00,68.79,68.87,68.78,68.84,89028.0,66.8184,66.8961,66.8086,66.8669,89028.0
2017-10-03 14:00:00,68.84,68.85,68.75,68.76,134303.0,66.8669,66.8766,66.7795,66.7892,134303.0
2017-10-03 14:30:00,68.76,68.87,68.75,68.76,139833.0,66.7892,66.8961,66.7795,66.7892,139833.0
2017-10-03 15:00:00,68.77,69.01,68.72,68.97,165434.0,66.7989,67.032,66.7504,66.9932,165434.0
2017-10-03 15:30:00,68.96,68.97,68.77,68.86,372299.0,66.9835,66.9932,66.7989,66.8863,372299.0
2017-10-04 09:30:00,68.87,68.95,68.63,68.95,216441.0,66.8961,66.9738,66.6629,66.9738,216441.0
2017-10-04 10:00:00,68.95,68.97,68.7,68.73,128416.0,66.9738,66.9932,66.7309,66.7601,128416.0
2017-10-04 10:30:00,68.72,68.81,68.6,68.65,167064.0,66.7504,66.8378,66.6338,66.6824,167064.0
2017-10-04 11:00:00,68.66,68.77,68.64,68.66,72362.0,66.6921,66.7989,66.6727,66.6921,72362.0
2017-10-04 11:30:00,68.66,68.88,68.65,68.77,83626.0,66.6921,66.9058,66.6824,66.7989,83626.0
2017-10-04 12:00:00,68.78,69.03,68.78,68.94,72971.0,66.8086,67.0515,66.8086,66.9641,72971.0
2017-10-04 12:30:00,68.97,69.02,68.93,68.97,48314.0,66.9932,67.0418,66.9543,66.9932,48314.0
2017-10-04 13:00:00,68.97,69.01,68.88,68.95,44432.0,66.9932,67.032,66.9058,66.9738,44432.0
2017-10-04 13:30:00,68.95,68.96,68.79,68.92,41446.0,66.9738,66.9835,66.8184,66.9446,41446.0
2017-10-04 14:00:00,68.91,68.95,68.87,68.89,60930.0,66.9349,66.9738,66.8961,66.9155,60930.0
2017-10-04 14:30:00,68.9,68.95,68.88,68.89,85394.0,66.9252,66.9738,66.9058,66.9155,85394.0
2017-10-04 15:00:00,68.9,68.99,68.89,68.93,225598.0,66.9252,67.0126,66.9155,66.9543,225598.0
2017-10-04 15:30:00,68.93,68.94,68.85,68.92,330845.0,66.9543,66.9641,66.8766,66.9446,330845.0
2017-10-05 09:30:00,68.94,69.06,68.8,69.06,134186.0,66.9641,67.0806,66.8281,67.0806,134186.0
2017-10-05 10:00:00,69.05,69.16,69.03,69.07,137820.0,67.0709,67.1777,67.0515,67.0903,137820.0
2017-10-05 10:30:00,69.09,69.36,69.07,69.22,153473.0,67.1098,67.372,67.0903,67.236,153473.0
2017-10-05 11:00:00,69.2,69.35,69.12,69.28,130858.0,67.2166,67.3623,67.1389,67.2943,130858.0
2017-10-05 11:30:00,69.28,69.57,69.25,69.49,205129.0,67.2943,67.576,67.2652,67.4983,205129.0
2017-10-05 12:00:00,69.48,69.52,69.45,69.52,85332.0,67.4886,67.5274,67.4594,67.5274,85332.0
2017-10-05 12:30:00,69.54,69.61,69.42,69.42,86123.0,67.5469,67.6148,67.4303,67.4303,86123.0
2017-10-05 13:00:00,69.42,69.51,69.39,69.49,65971.0,67.4303,67.5177,67.4012,67.4983,65971.0
2017-10-05 13:30:00,69.48,69.49,69.38,69.43,64675.0,67.4886,67.4983,67.3914,67.44,64675.0
2017-10-05 14:00:00,69.44,69.44,69.28,69.31,122337.0,67.4497,67.4497,67.2943,67.3234,122337.0
2017-10-05 14:30:00,69.32,69.38,69.2,69.38,103566.0,67.3332,67.3914,67.2166,67.3914,103566.0
2017-10-05 15:00:00,69.38,69.48,69.36,69.43,150731.0,67.3914,67.4886,67.372,67.44,150731.0
2017-10-05 15:30:00,69.42,69.49,69.33,69.38,306906.0,67.4303,67.4983,67.3429,67.3914,306906.0
2017-10-06 09:30:00,69.36,69.55,69.23,69.41,419332.0,67.372,67.5566,67.2457,67.4206,419332.0
2017-10-06 10:00:00,69.39,69.7,69.39,69.56,295232.0,67.4012,67.7023,67.4012,67.5663,295232.0
2017-10-06 10:30:00,69.56,69.6,69.2,69.21,96404.0,67.5663,67.6051,67.2166,67.2263,96404.0
2017-10-06 11:00:00,69.22,69.41,69.21,69.33,83268.0,67.236,67.4206,67.2263,67.3429,83268.0
2017-10-06 11:30:00,69.32,69.43,69.23,69.43,64030.0,67.3332,67.44,67.2457,67.44,64030.0
2017-10-06 12:00:00,69.41,69.42,69.25,69.33,71488.0,67.4206,67.4303,67.2652,67.3429,71488.0
2017-10-06 12:30:00,69.33,69.36,69.27,69.34,74833.0,67.3429,67.372,67.2846,67.3526,74833.0
2017-10-06 13:00:00,69.34,69.58,69.3,69.53,96388.0,67.3526,67.5857,67.3137,67.5371,96388.0
2017-10-06 13:30:00,69.53,69.54,69.5,69.51,39706.0,67.5371,67.5469,67.508,67.5177,39706.0
2017-10-06 14:00:00,69.51,69.52,69.42,69.49,62260.0,67.5177,67.5274,67.4303,67.4983,62260.0
2017-10-06 14:30:00,69.5,69.56,69.47,69.56,67863.0,67.508,67.5663,67.4789,67.5663,67863.0
2017-10-06 15:00:00,69.55,69.56,69.42,69.45,76155.0,67.5566,67.5663,67.4303,67.4594,76155.0
2017-10-06 15:30:00,69.45,69.54,69.37,69.48,218148.0,67.4594,67.5469,67.3817,67.4886,218148.0
2017-10-09 09:30:00,69.5,69.78,69.45,69.61,63426.0,67.508,67.78,67.4594,67.6148,63426.0
2017-10-09 10:00:00,69.62,69.76,69.54,69.63,47433.0,67.6246,67.7605,67.5469,67.6343,47433.0
2017-10-09 10:30:00,69.63,69.78,69.55,69.72,55091.0,67.6343,67.78,67.5566,67.7217,55091.0
2017-10-09 11:00:00,69.72,69.84,69.72,69.78,38723.0,67.7217,67.8383,67.7217,67.78,38723.0
2017-10-09 11:30:00,69.78,69.87,69.74,69.83,86873.0,67.78,67.8674,67.7411,67.8285,86873.0
2017-10-09 12:00:00,69.84,69.97,69.82,69.91,44621.0,67.8383,67.9645,67.8188,67.9062,44621.0
2017-10-09 12:30:00,69.9,69.92,69.77,69.78,33220.0,67.8965,67.916,67.7703,67.78,33220.0
2017-10-09 13:00:00,69.77,69.81,69.69,69.75,83043.0,67.7703,67.8091,67.6926,67.7508,83043.0
2017-10-09 13:30:00,69.75,69.85,69.73,69.85,45573.0,67.7508,67.848,67.7314,67.848,45573.0
2017-10-09 14:00:00,69.84,69.88,69.7,69.73,87747.0,67.8383,67.8771,67.7023,67.7314,87747.0
2017-10-09 14:30:00,69.72,69.74,69.65,69.67,211471.0,67.7217,67.7411,67.6537,67.6731,211471.0
2017-10-09 15:00:00,69.66,69.7,69.49,69.69,115803.0,67.6634,67.7023,67.4983,67.6926,115803.0
2017-10-09 15:30:00,69.68,69.72,69.59,69.66,204610.0,67.6828,67.7217,67.5954,67.6634,204610.0
2017-10-10 09:30:00,69.8,69.88,69.51,69.73,60792.0,67.7994,67.8771,67.5177,67.7314,60792.0
2017-10-10 10:00:00,69.73,69.8,69.6,69.65,123450.0,67.7314,67.7994,67.6051,67.6537,123450.0
2017-10-10 10:30:00,69.66,69.69,69.55,69.67,68346.0,67.6634,67.6926,67.5566,67.6731,68346.0
2017-10-10 11:00:00,69.67,69.77,69.65,69.77,187500.0,67.6731,67.7703,67.6537,67.7703,187500.0
2017-10-10 11:30:00,69.77,69.77,69.69,69.73,59640.0,67.7703,67.7703,67.6926,67.7314,59640.0
2017-10-10 12:00:00,69.74,69.75,69.68,69.75,100241.0,67.7411,67.7508,67.6828,67.7508,100241.0
2017-10-10 12:30:00,69.74,69.78,69.69,69.7,50140.0,67.7411,67.78,67.6926,67.7023,50140.0
2017-10-10 13:00:00,69.69,69.73,69.66,69.67,35384.0,67.6926,67.7314,67.6634,67.6731,35384.0
2017-10-10 13:30:00,69.67,69.8,69.65,69.8,182275.0,67.6731,67.7994,67.6537,67.7994,182275.0
2017-10-10 14:00:00,69.8,69.82,69.77,69.8,52535.0,67.7994,67.8188,67.7703,67.7994,52535.0
2017-10-10 14:30:00,69.8,69.82,69.77,69.8,74080.0,67.7994,67.8188,67.7703,67.7994,74080.0
2017-10-10 15:00:00,69.8,69.95,69.79,69.92,302988.0,67.7994,67.9451,67.7897,67.916,302988.0
2017-10-10 15:30:00,69.92,69.97,69.89,69.92,227705.0,67.916,67.9645,67.8868,67.916,227705.0
2017-10-11 09:30:00,70.0,70.3,69.83,70.29,304420.0,67.9937,68.2851,67.8285,68.2754,304420.0
2017-10-11 10:00:00,70.3,70.35,70.21,70.24,178676.0,68.2851,68.3336,68.1977,68.2268,178676.0
2017-10-11 10:30:00,70.23,70.24,69.88,69.9,103890.0,68.2171,68.2268,67.8771,67.8965,103890.0
2017-10-11 11:00:00,69.89,69.99,69.84,69.85,118976.0,67.8868,67.984,67.8383,67.848,118976.0
2017-10-11 11:30:00,69.84,69.99,69.84,69.92,96431.0,67.8383,67.984,67.8383,67.916,96431.0
2017-10-11 12:00:00,69.92,69.95,69.88,69.93,126007.0,67.916,67.9451,67.8771,67.9257,126007.0
2017-10-11 12:30:00,69.94,69.96,69.88,69.92,158265.0,67.9354,67.9548,67.8771,67.916,158265.0
2017-10-11 13:00:00,69.92,70.0,69.91,69.98,114721.0,67.916,67.9937,67.9062,67.9742,114721.0
2017-10-11 13:30:00,69.98,69.99,69.89,69.97,109994.0,67.9742,67.984,67.8868,67.9645,109994.0
2017-10-11 14:00:00,69.98,70.14,69.93,70.08,164694.0,67.9742,68.1297,67.9257,68.0714,164694.0
2017-10-11 14:30:00,70.08,70.15,70.02,70.13,128680.0,68.0714,68.1394,68.0131,68.1199,128680.0
2017-10-11 15:00:00,70.13,70.29,70.11,70.28,267391.0,68.1199,68.2754,68.1005,68.2656,267391.0
2017-10-11 15:30:00,70.27,70.28,70.18,70.23,504360.0,68.2559,68.2656,68.1685,68.2171,504360.0
2017-10-12 09:30:00,70.15,70.26,70.01,70.18,248584.0,68.1394,68.2462,68.0034,68.1685,248584.0
2017-10-12 10:00:00,70.17,70.21,69.84,69.85,169279.0,68.1588,68.1977,67.8383,67.848,169279.0
2017-10-12 10:30:00,69.87,70.09,69.86,70.06,165578.0,67.8674,68.0811,67.8577,68.052,165578.0
2017-10-12 11:00:00,70.06,70.21,70.06,70.16,140718.0,68.052,68.1977,68.052,68.1491,140718.0
2017-10-12 11:30:00,70.17,70.22,70.16,70.21,83430.0,68.1588,68.2074,68.1491,68.1977,83430.0
2017-10-12 12:00:00,70.22,70.33,70.19,70.29,122551.0,68.2074,68.3142,68.1782,68.2754,122551.0
2017-10-12 12:30:00,70.29,70.42,70.29,70.42,100871.0,68.2754,68.4016,68.2754,68.4016,100871.0
2017-10-12 13:00:00,70.42,70.46,70.41,70.41,56460.0,68.4016,68.4405,68.3919,68.3919,56460.0
2017-10-12 13:30:00,70.42,70.45,70.32,70.38,59401.0,68.4016,68.4308,68.3045,68.3628,59401.0
2017-10-12 14:00:00,70.38,70.46,70.37,70.46,77538.0,68.3628,68.4405,68.3531,68.4405,77538.0
2017-10-12 14:30:00,70.46,70.5,70.38,70.42,139880.0,68.4405,68.4793,68.3628,68.4016,139880.0
2017-10-12 15:00:00,70.44,70.5,70.41,70.48,95394.0,68.4211,68.4793,68.3919,68.4599,95394.0
2017-10-12 15:30:00,70.49,70.49,70.3,70.4,345454.0,68.4696,68.4696,68.2851,68.3822,345454.0
2017-10-13 09:30:00,70.58,70.9,70.4,70.9,437221.0,68.557,68.8679,68.3822,68.8679,437221.0
2017-10-13 10:00:00,70.89,71.05,70.78,70.99,223443.0,68.8582,69.0136,68.7513,68.9553,223443.0
2017-10-13 10:30:00,70.99,70.99,70.74,70.89,55880.0,68.9553,68.9553,68.7125,68.8582,55880.0
2017-10-13 11:00:00,70.9,70.9,70.64,70.78,45960.0,68.8679,68.8679,68.6153,68.7513,45960.0
2017-10-13 11:30:00,70.79,70.89,70.73,70.86,51762.0,68.761,68.8582,68.7027,68.829,51762.0
2017-10-13 12:00:00,70.88,70.92,70.84,70.88,37966.0,68.8484,68.8873,68.8096,68.8484,37966.0
2017-10-13 12:30:00,70.88,71.01,70.86,70.99,94673.0,68.8484,68.9747,68.829,68.9553,94673.0
2017-10-13 13:00:00,70.99,71.1,70.99,71.09,131556.0,68.9553,69.0621,68.9553,69.0524,131556.0
2017-10-13 13:30:00,71.1,71.15,70.98,71.01,89927.0,69.0621,69.1107,68.9456,68.9747,89927.0
2017-10-13 14:00:00,71.01,71.08,70.96,71.08,112771.0,68.9747,69.0427,68.9262,69.0427,112771.0
2017-10-13 14:30:00,71.08,71.2,71.04,71.2,142865.0,69.0427,69.1593,69.0039,69.1593,142865.0
2017-10-13 15:00:00,71.2,71.38,71.18,71.36,160893.0,69.1593,69.3341,69.1398,69.3147,160893.0
2017-10-13 15:30:00,71.36,71.36,71.13,71.17,376045.0,69.3147,69.3147,69.0913,69.1301,376045.0
2017-10-16 09:30:00,71.09,71.23,70.81,70.88,105716.0,69.0524,69.1884,68.7805,68.8484,105716.0
2017-10-16 10:00:00,70.89,71.04,70.78,70.8,95736.0,68.8582,69.0039,68.7513,68.7707,95736.0
2017-10-16 10:30:00,70.78,70.91,70.75,70.86,41173.0,68.7513,68.8776,68.7222,68.829,41173.0
2017-10-16 11:00:00,70.86,70.93,70.81,70.83,45033.0,68.829,68.897,68.7805,68.7999,45033.0
2017-10-16 11:30:00,70.84,70.91,70.8,70.8,40334.0,68.8096,68.8776,68.7707,68.7707,40334.0
2017-10-16 12:00:00,70.8,70.81,70.62,70.72,74683.0,68.7707,68.7805,68.5959,68.693,74683.0
2017-10-16 12:30:00,70.72,70.76,70.7,70.73,35604.0,68.693,68.7319,68.6736,68.7027,35604.0
2017-10-16 13:00:00,70.72,70.84,70.72,70.8,40187.0,68.693,68.8096,68.693,68.7707,40187.0
2017-10-16 13:30:00,70.81,71.04,70.79,71.0,67302.0,68.7805,69.0039,68.761,68.965,67302.0
2017-10-16 14:00:00,71.01,71.06,70.88,70.93,69654.0,68.9747,69.0233,68.8484,68.897,69654.0
2017-10-16 14:30:00,70.92,71.06,70.9,71.05,85342.0,68.8873,69.0233,68.8679,69.0136,85342.0
2017-10-16 15:00:00,71.05,71.19,71.04,71.13,103432.0,69.0136,69.1496,69.0039,69.0913,103432.0
2017-10-16 15:30:00,71.12,71.26,71.12,71.14,332472.0,69.0816,69.2176,69.0816,69.101,332472.0
2017-10-17 09:30:00,71.04,71.09,70.72,71.03,57792.0,69.0039,69.0524,68.693,68.9941,57792.0
2017-10-17 10:00:00,71.02,71.09,70.98,71.0,46187.0,68.9844,69.0524,68.9456,68.965,46187.0
2017-10-17 10:30:00,71.01,71.01,70.91,70.96,40936.0,68.9747,68.9747,68.8776,68.9262,40936.0
2017-10-17 11:00:00,70.98,71.1,70.97,71.08,78863.0,68.9456,69.0621,68.9359,69.0427,78863.0
2017-10-17 11:30:00,71.07,71.1,70.99,71.09,53038.0,69.033,69.0621,68.9553,69.0524,53038.0
2017-10-17 12:00:00,71.09,71.1,70.97,71.07,77437.0,69.0524,69.0621,68.9359,69.033,77437.0
2017-10-17 12:30:00,71.09,71.15,71.01,71.14,40749.0,69.0524,69.1107,68.9747,69.101,40749.0
2017-10-17 13:00:00,71.14,71.18,71.12,71.14,53612.0,69.101,69.1398,69.0816,69.101,53612.0
2017-10-17 13:30:00,71.13,71.13,71.0,71.08,41281.0,69.0913,69.0913,68.965,69.0427,41281.0
2017-10-17 14:00:00,71.09,71.17,71.05,71.15,37480.0,69.0524,69.1301,69.0136,69.1107,37480.0
2017-10-17 14:30:00,71.15,71.19,71.08,71.14,63302.0,69.1107,69.1496,69.0427,69.101,63302.0
2017-10-17 15:00:00,71.15,71.15,71.05,71.14,73883.0,69.1107,69.1107,69.0136,69.101,73883.0
2017-10-17 15:30:00,71.15,71.22,71.12,71.22,300916.0,69.1107,69.1787,69.0816,69.1787,300916.0
2017-10-18 09:30:00,71.54,71.54,71.32,71.48,112699.0,69.4895,69.4895,69.2758,69.4313,112699.0
2017-10-18 10:00:00,71.49,71.53,71.2,71.2,140592.0,69.441,69.4798,69.1593,69.1593,140592.0
2017-10-18 10:30:00,71.2,71.24,71.04,71.11,67431.0,69.1593,69.1981,69.0039,69.0719,67431.0
2017-10-18 11:00:00,71.11,71.16,71.0,71.12,49314.0,69.0719,69.1204,68.965,69.0816,49314.0
2017-10-18 11:30:00,71.14,71.15,70.88,71.01,187512.0,69.101,69.1107,68.8484,68.9747,187512.0
2017-10-18 12:00:00,71.03,71.06,71.0,71.04,132409.0,68.9941,69.0233,68.965,69.0039,132409.0
2017-10-18 12:30:00,71.05,71.1,71.04,71.09,95206.0,69.0136,69.0621,69.0039,69.0524,95206.0
2017-10-18 13:00:00,71.09,71.2,71.09,71.17,237057.0,69.0524,69.1593,69.0524,69.1301,237057.0
2017-10-18 13:30:00,71.18,71.25,71.18,71.24,93967.0,69.1398,69.2078,69.1398,69.1981,93967.0
2017-10-18 14:00:00,71.24,71.3,71.23,71.27,190047.0,69.1981,69.2564,69.1884,69.2273,190047.0
2017-10-18 14:30:00,71.27,71.28,71.24,71.25,117756.0,69.2273,69.237,69.1981,69.2078,117756.0
2017-10-18 15:00:00,71.24,71.28,71.2,71.2,132421.0,69.1981,69.237,69.1593,69.1593,132421.0
2017-10-18 15:30:00,71.2,71.22,71.03,71.08,357283.0,69.1593,69.1787,68.9941,69.0427,357283.0
2017-10-19 09:30:00,70.95,70.95,70.32,70.58,274469.0,68.9164,68.9164,68.3045,68.557,274469.0
2017-10-19 10:00:00,70.58,70.69,70.4,70.65,124387.0,68.557,68.6639,68.3822,68.625,124387.0
2017-10-19 10:30:00,70.65,70.85,70.58,70.81,107836.0,68.625,68.8193,68.557,68.7805,107836.0
2017-10-19 11:00:00,70.81,70.81,70.65,70.66,113103.0,68.7805,68.7805,68.625,68.6348,113103.0
2017-10-19 11:30:00,70.65,70.75,70.64,70.72,147566.0,68.625,68.7222,68.6153,68.693,147566.0
2017-10-19 12:00:00,70.72,70.72,70.67,70.69,100001.0,68.693,68.693,68.6445,68.6639,100001.0
2017-10-19 12:30:00,70.69,70.73,70.62,70.71,63475.0,68.6639,68.7027,68.5959,68.6833,63475.0
2017-10-19 13:00:00,70.72,70.84,70.71,70.76,91247.0,68.693,68.8096,68.6833,68.7319,91247.0
2017-10-19 13:30:00,70.75,70.82,70.64,70.8,117836.0,68.7222,68.7902,68.6153,68.7707,117836.0
2017-10-19 14:00:00,70.79,70.86,70.78,70.86,90953.0,68.761,68.829,68.7513,68.829,90953.0
2017-10-19 14:30:00,70.86,70.9,70.85,70.9,93853.0,68.829,68.8679,68.8193,68.8679,93853.0
2017-10-19 15:00:00,70.9,71.0,70.89,71.0,141064.0,68.8679,68.965,68.8582,68.965,141064.0
2017-10-19 15:30:00,71.0,71.1,70.94,71.09,397796.0,68.965,69.0621,68.9067,69.0524,397796.0
2017-10-20 09:30:00,71.37,71.41,70.81,70.89,140995.0,69.3244,69.3633,68.7805,68.8582,140995.0
2017-10-20 10:00:00,70.86,70.93,70.75,70.77,73592.0,68.829,68.897,68.7222,68.7416,73592.0
2017-10-20 10:30:00,70.77,70.83,70.54,70.61,111725.0,68.7416,68.7999,68.5182,68.5862,111725.0
2017-10-20 11:00:00,70.61,70.69,70.52,70.52,90572.0,68.5862,68.6639,68.4988,68.4988,90572.0
2017-10-20 11:30:00,70.53,70.81,70.51,70.75,55654.0,68.5085,68.7805,68.4891,68.7222,55654.0
2017-10-20 12:00:00,70.75,70.85,70.74,70.85,82916.0,68.7222,68.8193,68.7125,68.8193,82916.0
2017-10-20 12:30:00,70.84,70.87,70.78,70.81,51731.0,68.8096,68.8387,68.7513,68.7805,51731.0
2017-10-20 13:00:00,70.81,70.83,70.76,70.81,72600.0,68.7805,68.7999,68.7319,68.7805,72600.0
2017-10-20 13:30:00,70.81,70.89,70.79,70.87,133225.0,68.7805,68.8582,68.761,68.8387,133225.0
2017-10-20 14:00:00,70.87,70.99,70.85,70.96,100271.0,68.8387,68.9553,68.8193,68.9262,100271.0
2017-10-20 14:30:00,70.98,71.09,70.96,71.03,87180.0,68.9456,69.0524,68.9262,68.9941,87180.0
2017-10-20 15:00:00,71.03,71.1,71.0,71.02,141243.0,68.9941,69.0621,68.965,68.9844,141243.0
2017-10-20 15:30:00,71.02,71.08,70.98,71.04,358406.0,68.9844,69.0427,68.9456,69.0039,358406.0
2017-10-23 09:30:00,71.0,71.27,71.0,71.06,35611.0,68.965,69.2273,68.965,69.0233,35611.0
2017-10-23 10:00:00,71.03,71.04,70.52,70.57,76580.0,68.9941,69.0039,68.4988,68.5473,76580.0
2017-10-23 10:30:00,70.58,70.79,70.56,70.72,129469.0,68.557,68.761,68.5376,68.693,129469.0
2017-10-23 11:00:00,70.74,70.77,70.5,70.5,53941.0,68.7125,68.7416,68.4793,68.4793,53941.0
2017-10-23 11:30:00,70.5,70.64,70.4,70.46,88855.0,68.4793,68.6153,68.3822,68.4405,88855.0
2017-10-23 12:00:00,70.46,70.47,70.39,70.43,30864.0,68.4405,68.4502,68.3725,68.4113,30864.0
2017-10-23 12:30:00,70.44,70.6,70.44,70.53,23846.0,68.4211,68.5765,68.4211,68.5085,23846.0
2017-10-23 13:00:00,70.54,70.62,70.48,70.59,57694.0,68.5182,68.5959,68.4599,68.5668,57694.0
2017-10-23 13:30:00,70.61,70.61,70.47,70.58,49697.0,68.5862,68.5862,68.4502,68.557,49697.0
2017-10-23 14:00:00,70.58,70.63,70.53,70.6,52624.0,68.557,68.6056,68.5085,68.5765,52624.0
2017-10-23 14:30:00,70.6,70.61,70.48,70.57,99249.0,68.5765,68.5862,68.4599,68.5473,99249.0
2017-10-23 15:00:00,70.58,70.63,70.53,70.59,98333.0,68.557,68.6056,68.5085,68.5668,98333.0
2017-10-23 15:30:00,70.6,70.6,70.4,70.43,281557.0,68.5765,68.5765,68.3822,68.4113,281557.0
2017-10-24 09:30:00,70.79,71.04,70.56,70.7,248306.0,68.761,69.0039,68.5376,68.6736,248306.0
2017-10-24 10:00:00,70.69,70.9,70.67,70.9,147867.0,68.6639,68.8679,68.6445,68.8679,147867.0
2017-10-24 10:30:00,70.89,70.97,70.86,70.89,90825.0,68.8582,68.9359,68.829,68.8582,90825.0
2017-10-24 11:00:00,70.89,71.05,70.89,71.03,208336.0,68.8582,69.0136,68.8582,68.9941,208336.0
2017-10-24 11:30:00,71.03,71.05,70.94,71.02,150208.0,68.9941,69.0136,68.9067,68.9844,150208.0
2017-10-24 12:00:00,71.02,71.08,71.0,71.06,97582.0,68.9844,69.0427,68.965,69.0233,97582.0
2017-10-24 12:30:00,71.07,71.16,71.06,71.13,387486.0,69.033,69.1204,69.0233,69.0913,387486.0
2017-10-24 13:00:00,71.14,71.14,70.99,71.05,177795.0,69.101,69.101,68.9553,69.0136,177795.0
2017-10-24 13:30:00,71.05,71.07,70.98,71.04,173498.0,69.0136,69.033,68.9456,69.0039,173498.0
2017-10-24 14:00:00,71.05,71.06,70.99,71.06,161990.0,69.0136,69.0233,68.9553,69.0233,161990.0
2017-10-24 14:30:00,71.06,71.07,71.0,71.06,185337.0,69.0233,69.033,68.965,69.0233,185337.0
2017-10-24 15:00:00,71.06,71.09,70.94,71.05,276680.0,69.0233,69.0524,68.9067,69.0136,276680.0
2017-10-24 15:30:00,71.04,71.15,71.0,71.15,601653.0,69.0039,69.1107,68.965,69.1107,601653.0
2017-10-25 09:30:00,71.16,71.22,70.98,71.11,93580.0,69.1204,69.1787,68.9456,69.0719,93580.0
2017-10-25 10:00:00,71.1,71.3,71.07,71.29,204005.0,69.0621,69.2564,69.033,69.2467,204005.0
2017-10-25 10:30:00,71.28,71.37,71.27,71.31,157208.0,69.237,69.3244,69.2273,69.2661,157208.0
2017-10-25 11:00:00,71.31,71.33,71.11,71.23,126797.0,69.2661,69.2856,69.0719,69.1884,126797.0
2017-10-25 11:30:00,71.23,71.23,71.0,71.01,134022.0,69.1884,69.1884,68.965,68.9747,134022.0
2017-10-25 12:00:00,71.0,71.07,70.9,70.91,132237.0,68.965,69.033,68.8679,68.8776,132237.0
2017-10-25 12:30:00,70.92,71.01,70.81,71.01,147452.0,68.8873,68.9747,68.7805,68.9747,147452.0
2017-10-25 13:00:00,71.0,71.12,70.92,71.08,89769.0,68.965,69.0816,68.8873,69.0427,89769.0
2017-10-25 13:30:00,71.1,71.25,71.1,71.25,104887.0,69.0621,69.2078,69.0621,69.2078,104887.0
2017-10-25 14:00:00,71.25,71.39,71.24,71.39,183389.0,69.2078,69.3438,69.1981,69.3438,183389.0
2017-10-25 14:30:00,71.39,71.41,71.33,71.39,135707.0,69.3438,69.3633,69.2856,69.3438,135707.0
2017-10-25 15:00:00,71.39,71.41,71.33,71.39,177883.0,69.3438,69.3633,69.2856,69.3438,177883.0
2017-10-25 15:30:00,71.39,71.4,71.26,71.33,616989.0,69.3438,69.3535,69.2176,69.2856,616989.0
2017-10-26 09:30:00,72.1,72.93,70.9,71.37,418391.0,70.0335,70.8397,68.8679,69.3244,418391.0
2017-10-26 10:00:00,71.38,72.25,71.33,71.92,379177.0,69.3341,70.1792,69.2856,69.8586,379177.0
2017-10-26 10:30:00,71.91,72.14,71.85,72.09,178389.0,69.8489,70.0723,69.7906,70.0238,178389.0
2017-10-26 11:00:00,72.08,72.25,72.06,72.2,217227.0,70.0141,70.1792,69.9946,70.1306,217227.0
2017-10-26 11:30:00,72.19,72.22,71.75,72.22,130439.0,70.1209,70.15,69.6935,70.15,130439.0
2017-10-26 12:00:00,72.21,72.42,72.17,72.39,126690.0,70.1403,70.3443,70.1015,70.3152,126690.0
2017-10-26 12:30:00,72.39,72.4,71.76,71.79,94598.0,70.3152,70.3249,69.7032,69.7324,94598.0
2017-10-26 13:00:00,71.75,72.05,71.75,72.01,109379.0,69.6935,69.9849,69.6935,69.9461,109379.0
2017-10-26 13:30:00,72.01,72.26,72.0,72.26,71628.0,69.9461,70.1889,69.9363,70.1889,71628.0
2017-10-26 14:00:00,72.26,72.57,72.26,72.57,170933.0,70.1889,70.49,70.1889,70.49,170933.0
2017-10-26 14:30:00,72.56,72.78,72.5,72.72,232490.0,70.4803,70.694,70.422,70.6357,232490.0
2017-10-26 15:00:00,72.69,72.74,72.53,72.59,212483.0,70.6066,70.6551,70.4512,70.5094,212483.0
2017-10-26 15:30:00,72.62,72.75,72.47,72.47,549673.0,70.5386,70.6649,70.3929,70.3929,549673.0
2017-10-27 09:30:00,71.8,72.81,71.59,71.91,278880.0,69.7421,70.7231,69.5381,69.8489,278880.0
2017-10-27 10:00:00,71.88,72.59,71.87,72.59,264639.0,69.8198,70.5094,69.8101,70.5094,264639.0
2017-10-27 10:30:00,72.59,72.64,72.21,72.42,154644.0,70.5094,70.558,70.1403,70.3443,154644.0
2017-10-27 11:00:00,72.42,72.57,72.38,72.53,161725.0,70.3443,70.49,70.3055,70.4512,161725.0
2017-10-27 11:30:00,72.52,72.54,72.23,72.39,89510.0,70.4414,70.4609,70.1598,70.3152,89510.0
2017-10-27 12:00:00,72.4,72.47,72.31,72.39,89424.0,70.3249,70.3929,70.2375,70.3152,89424.0
2017-10-27 12:30:00,72.39,72.47,72.36,72.42,56503.0,70.3152,70.3929,70.286,70.3443,56503.0
2017-10-27 13:00:00,72.41,72.44,72.17,72.18,96373.0,70.3346,70.3637,70.1015,70.1112,96373.0
2017-10-27 13:30:00,72.19,72.27,72.16,72.17,68074.0,70.1209,70.1986,70.0918,70.1015,68074.0
2017-10-27 14:00:00,72.17,72.18,72.13,72.18,113498.0,70.1015,70.1112,70.0626,70.1112,113498.0
2017-10-27 14:30:00,72.18,72.23,71.95,71.96,151458.0,70.1112,70.1598,69.8878,69.8975,151458.0
2017-10-27 15:00:00,71.95,72.01,71.9,71.92,187738.0,69.8878,69.9461,69.8392,69.8586,187738.0
2017-10-27 15:30:00,71.92,71.99,71.82,71.93,724704.0,69.8586,69.9266,69.7615,69.8684,724704.0
2017-10-30 09:30:00,71.76,72.4,71.7,72.34,99717.0,69.7032,70.3249,69.6449,70.2666,99717.0
2017-10-30 10:00:00,72.34,72.4,72.24,72.27,97902.0,70.2666,70.3249,70.1695,70.1986,97902.0
2017-10-30 10:30:00,72.25,72.5,72.22,72.49,188318.0,70.1792,70.422,70.15,70.4123,188318.0
2017-10-30 11:00:00,72.47,72.5,72.27,72.3,76207.0,70.3929,70.422,70.1986,70.2277,76207.0
2017-10-30 11:30:00,72.3,72.31,72.13,72.25,76182.0,70.2277,70.2375,70.0626,70.1792,76182.0
2017-10-30 12:00:00,72.25,72.31,72.04,72.12,62571.0,70.1792,70.2375,69.9752,70.0529,62571.0
2017-10-30 12:30:00,72.12,72.17,71.87,72.04,75169.0,70.0529,70.1015,69.8101,69.9752,75169.0
2017-10-30 13:00:00,72.05,72.27,72.05,72.24,62273.0,69.9849,70.1986,69.9849,70.1695,62273.0
2017-10-30 13:30:00,72.24,72.37,72.16,72.22,67002.0,70.1695,70.2957,70.0918,70.15,67002.0
2017-10-30 14:00:00,72.23,72.5,72.22,72.38,146487.0,70.1598,70.422,70.15,70.3055,146487.0
2017-10-30 14:30:00,72.36,72.75,72.33,72.68,322170.0,70.286,70.6649,70.2569,70.5969,322170.0
2017-10-30 15:00:00,72.7,72.82,72.43,72.68,345613.0,70.6163,70.7328,70.354,70.5969,345613.0
2017-10-30 15:30:00,72.68,72.75,72.47,72.64,607573.0,70.5969,70.6649,70.3929,70.558,607573.0
2017-10-31 09:30:00,72.65,72.85,72.45,72.8,67181.0,70.5677,70.762,70.3734,70.7134,67181.0
2017-10-31 10:00:00,72.81,72.81,72.6,72.74,181436.0,70.7231,70.7231,70.5191,70.6551,181436.0
2017-10-31 10:30:00,72.74,72.75,72.6,72.66,165959.0,70.6551,70.6649,70.5191,70.5774,165959.0
2017-10-31 11:00:00,72.66,72.72,72.5,72.61,81361.0,70.5774,70.6357,70.422,70.5289,81361.0
2017-10-31 11:30:00,72.6,72.61,72.45,72.52,124288.0,70.5191,70.5289,70.3734,70.4414,124288.0
2017-10-31 12:00:00,72.52,72.62,72.25,72.55,588934.0,70.4414,70.5386,70.1792,70.4706,588934.0
2017-10-31 12:30:00,72.54,72.81,72.48,72.67,138857.0,70.4609,70.7231,70.4026,70.5871,138857.0
2017-10-31 13:00:00,72.68,72.7,72.57,72.64,279916.0,70.5969,70.6163,70.49,70.558,279916.0
2017-10-31 13:30:00,72.65,72.68,72.56,72.63,161174.0,70.5677,70.5969,70.4803,70.5483,161174.0
2017-10-31 14:00:00,72.63,72.66,72.52,72.54,108207.0,70.5483,70.5774,70.4414,70.4609,108207.0
2017-10-31 14:30:00,72.52,72.52,72.34,72.51,113243.0,70.4414,70.4414,70.2666,70.4317,113243.0
2017-10-31 15:00:00,72.5,72.51,72.37,72.38,103701.0,70.422,70.4317,70.2957,70.3055,103701.0
2017-10-31 15:30:00,72.37,72.49,72.25,72.28,275734.0,70.2957,70.4123,70.1792,70.2083,275734.0
2017-11-01 09:30:00,72.93,73.08,72.75,72.84,90393.0,70.8397,70.9854,70.6649,70.7523,90393.0
2017-11-01 10:00:00,72.84,72.86,72.65,72.75,75586.0,70.7523,70.7717,70.5677,70.6649,75586.0
2017-11-01 10:30:00,72.73,72.92,72.6,72.73,167184.0,70.6454,70.83,70.5191,70.6454,167184.0
2017-11-01 11:00:00,72.71,72.77,72.61,72.7,134036.0,70.626,70.6843,70.5289,70.6163,134036.0
2017-11-01 11:30:00,72.71,72.75,72.58,72.67,84567.0,70.626,70.6649,70.4997,70.5871,84567.0
2017-11-01 12:00:00,72.67,72.7,72.59,72.61,106085.0,70.5871,70.6163,70.5094,70.5289,106085.0
2017-11-01 12:30:00,72.61,72.66,72.58,72.62,39949.0,70.5289,70.5774,70.4997,70.5386,39949.0
2017-11-01 13:00:00,72.65,72.92,72.57,72.73,189798.0,70.5677,70.83,70.49,70.6454,189798.0
2017-11-01 13:30:00,72.73,72.84,72.64,72.78,126453.0,70.6454,70.7523,70.558,70.694,126453.0
2017-11-01 14:00:00,72.78,72.78,72.52,72.57,89255.0,70.694,70.694,70.4414,70.49,89255.0
2017-11-01 14:30:00,72.56,72.67,72.55,72.59,72758.0,70.4803,70.5871,70.4706,70.5094,72758.0
2017-11-01 15:00:00,72.59,72.62,72.43,72.49,85695.0,70.5094,70.5386,70.354,70.4123,85695.0
2017-11-01 15:30:00,72.49,72.58,72.37,72.46,308056.0,70.4123,70.4997,70.2957,70.3832,308056.0
2017-11-02 09:30:00,72.97,73.31,72.7,72.76,85875.0,70.8785,71.2088,70.6163,70.6746,85875.0
2017-11-02 10:00:00,72.77,72.77,71.89,72.17,148312.0,70.6843,70.6843,69.8295,70.1015,148312.0
2017-11-02 10:30:00,72.18,72.28,72.13,72.23,84469.0,70.1112,70.2083,70.0626,70.1598,84469.0
2017-11-02 11:00:00,72.24,72.39,72.16,72.16,80936.0,70.1695,70.3152,70.0918,70.0918,80936.0
2017-11-02 11:30:00,72.16,72.5,72.11,72.5,64117.0,70.0918,70.422,70.0432,70.422,64117.0
2017-11-02 12:00:00,72.47,72.59,72.34,72.55,56553.0,70.3929,70.5094,70.2666,70.4706,56553.0
2017-11-02 12:30:00,72.56,72.6,72.52,72.56,69568.0,70.4803,70.5191,70.4414,70.4803,69568.0
2017-11-02 13:00:00,72.56,72.59,72.4,72.56,183580.0,70.4803,70.5094,70.3249,70.4803,183580.0
2017-11-02 13:30:00,72.56,72.57,72.47,72.5,204962.0,70.4803,70.49,70.3929,70.422,204962.0
2017-11-02 14:00:00,72.51,72.55,72.45,72.51,68484.0,70.4317,70.4706,70.3734,70.4317,68484.0
2017-11-02 14:30:00,72.52,72.52,72.27,72.29,59553.0,70.4414,70.4414,70.1986,70.218,59553.0
2017-11-02 15:00:00,72.3,72.46,72.27,72.45,148855.0,70.2277,70.3832,70.1986,70.3734,148855.0
2017-11-02 15:30:00,72.46,72.57,72.43,72.46,272611.0,70.3832,70.49,70.354,70.3832,272611.0
2017-11-03 09:30:00,72.38,73.04,72.32,72.8,50305.0,70.3055,70.9465,70.2472,70.7134,50305.0
2017-11-03 10:00:00,72.82,73.07,72.74,72.91,107099.0,70.7328,70.9757,70.6551,70.8203,107099.0
2017-11-03 10:30:00,72.9,72.9,72.67,72.77,56280.0,70.8106,70.8106,70.5871,70.6843,56280.0
2017-11-03 11:00:00,72.78,72.98,72.76,72.98,55496.0,70.694,70.8883,70.6746,70.8883,55496.0
2017-11-03 11:30:00,72.98,72.98,72.75,72.94,51801.0,70.8883,70.8883,70.6649,70.8494,51801.0
2017-11-03 12:00:00,72.95,73.03,72.9,72.92,114776.0,70.8591,70.9368,70.8106,70.83,114776.0
2017-11-03 12:30:00,72.95,72.98,72.87,72.94,67304.0,70.8591,70.8883,70.7814,70.8494,67304.0
2017-11-03 13:00:00,72.93,73.01,72.89,73.0,52235.0,70.8397,70.9174,70.8008,70.9077,52235.0
2017-11-03 13:30:00,73.0,73.0,72.81,72.87,36037.0,70.9077,70.9077,70.7231,70.7814,36037.0
2017-11-03 14:00:00,72.87,72.89,72.8,72.89,39353.0,70.7814,70.8008,70.7134,70.8008,39353.0
2017-11-03 14:30:00,72.89,73.12,72.89,73.02,256255.0,70.8008,71.0242,70.8008,70.9271,256255.0
2017-11-03 15:00:00,73.02,73.05,72.96,72.98,131433.0,70.9271,70.9563,70.8688,70.8883,131433.0
2017-11-03 15:30:00,72.98,73.17,72.95,73.17,338451.0,70.8883,71.0728,70.8591,71.0728,338451.0
2017-11-06 09:30:00,72.59,73.07,72.59,72.96,103666.0,70.5094,70.9757,70.5094,70.8688,103666.0
2017-11-06 10:00:00,73.0,73.28,72.95,73.2,53158.0,70.9077,71.1797,70.8591,71.102,53158.0
2017-11-06 10:30:00,73.19,73.25,73.0,73.01,64713.0,71.0922,71.1505,70.9077,70.9174,64713.0
2017-11-06 11:00:00,73.01,73.16,72.98,73.15,45990.0,70.9174,71.0631,70.8883,71.0534,45990.0
2017-11-06 11:30:00,73.16,73.16,72.98,73.0,54135.0,71.0631,71.0631,70.8883,70.9077,54135.0
2017-11-06 12:00:00,73.02,73.18,73.0,73.18,70900.0,70.9271,71.0825,70.9077,71.0825,70900.0
2017-11-06 12:30:00,73.19,73.4,73.18,73.38,72813.0,71.0922,71.2962,71.0825,71.2768,72813.0
2017-11-06 13:00:00,73.38,73.41,73.29,73.34,59662.0,71.2768,71.3059,71.1894,71.2379,59662.0
2017-11-06 13:30:00,73.35,73.45,73.35,73.44,64286.0,71.2477,71.3448,71.2477,71.3351,64286.0
2017-11-06 14:00:00,73.43,73.44,73.32,73.34,64076.0,71.3254,71.3351,71.2185,71.2379,64076.0
2017-11-06 14:30:00,73.34,73.35,73.26,73.27,52979.0,71.2379,71.2477,71.1602,71.1699,52979.0
2017-11-06 15:00:00,73.27,73.3,73.2,73.22,57867.0,71.1699,71.1991,71.102,71.1214,57867.0
2017-11-06 15:30:00,73.22,73.4,73.22,73.39,287152.0,71.1214,71.2962,71.1214,71.2865,287152.0
2017-11-07 09:30:00,73.4,73.76,73.23,73.35,58214.0,71.2962,71.6459,71.1311,71.2477,58214.0
2017-11-07 10:00:00,73.35,73.5,73.2,73.25,60635.0,71.2477,71.3934,71.102,71.1505,60635.0
2017-11-07 10:30:00,73.25,73.35,73.1,73.14,138516.0,71.1505,71.2477,71.0048,71.0437,138516.0
2017-11-07 11:00:00,73.13,73.26,73.02,73.11,57211.0,71.034,71.1602,70.9271,71.0145,57211.0
2017-11-07 11:30:00,73.11,73.15,72.82,72.82,134331.0,71.0145,71.0534,70.7328,70.7328,134331.0
2017-11-07 12:00:00,72.83,73.07,72.82,73.03,18879.0,70.7426,70.9757,70.7328,70.9368,18879.0
2017-11-07 12:30:00,73.04,73.07,72.97,73.02,132438.0,70.9465,70.9757,70.8785,70.9271,132438.0
2017-11-07 13:00:00,73.04,73.15,73.03,73.14,40554.0,70.9465,71.0534,70.9368,71.0437,40554.0
2017-11-07 13:30:00,73.15,73.18,73.01,73.03,49623.0,71.0534,71.0825,70.9174,70.9368,49623.0
2017-11-07 14:00:00,73.03,73.06,72.87,72.92,47162.0,70.9368,70.966,70.7814,70.83,47162.0
2017-11-07 14:30:00,72.9,72.93,72.74,72.76,64219.0,70.8106,70.8397,70.6551,70.6746,64219.0
2017-11-07 15:00:00,72.75,72.81,72.62,72.71,76862.0,70.6649,70.7231,70.5386,70.626,76862.0
2017-11-07 15:30:00,72.7,72.75,72.55,72.61,414975.0,70.6163,70.6649,70.4706,70.5289,414975.0
2017-11-08 09:30:00,72.67,73.45,72.36,73.0,184973.0,70.5871,71.3448,70.286,70.9077,184973.0
2017-11-08 10:00:00,72.98,73.27,72.81,72.93,99321.0,70.8883,71.1699,70.7231,70.8397,99321.0
2017-11-08 10:30:00,72.92,73.12,72.76,73.0,58045.0,70.83,71.0242,70.6746,70.9077,58045.0
2017-11-08 11:00:00,72.98,73.1,72.89,73.05,78095.0,70.8883,71.0048,70.8008,70.9563,78095.0
2017-11-08 11:30:00,73.04,73.04,72.79,73.03,61851.0,70.9465,70.9465,70.7037,70.9368,61851.0
2017-11-08 12:00:00,73.02,73.03,72.91,72.97,52412.0,70.9271,70.9368,70.8203,70.8785,52412.0
2017-11-08 12:30:00,72.96,73.02,72.92,72.92,44461.0,70.8688,70.9271,70.83,70.83,44461.0
2017-11-08 13:00:00,72.92,73.0,72.77,72.83,73599.0,70.83,70.9077,70.6843,70.7426,73599.0
2017-11-08 13:30:00,72.83,72.93,72.76,72.85,63651.0,70.7426,70.8397,70.6746,70.762,63651.0
2017-11-08 14:00:00,72.86,72.88,72.77,72.85,79821.0,70.7717,70.7911,70.6843,70.762,79821.0
2017-11-08 14:30:00,72.87,72.99,72.76,72.86,76387.0,70.7814,70.898,70.6746,70.7717,76387.0
2017-11-08 15:00:00,72.86,72.95,72.81,72.95,87719.0,70.7717,70.8591,70.7231,70.8591,87719.0
2017-11-08 15:30:00,72.95,72.95,72.77,72.9,215904.0,70.8591,70.8591,70.6843,70.8106,215904.0
2017-11-09 09:30:00,72.4,72.56,72.1,72.26,247593.0,70.3249,70.4803,70.0335,70.1889,247593.0
2017-11-09 10:00:00,72.24,72.76,72.1,72.66,219555.0,70.1695,70.6746,70.0335,70.5774,219555.0
2017-11-09 10:30:00,72.69,72.69,72.51,72.58,86568.0,70.6066,70.6066,70.4317,70.4997,86568.0
2017-11-09 11:00:00,72.57,72.61,72.42,72.5,66604.0,70.49,70.5289,70.3443,70.422,66604.0
2017-11-09 11:30:00,72.51,72.59,72.31,72.34,67320.0,70.4317,70.5094,70.2375,70.2666,67320.0
2017-11-09 12:00:00,72.38,72.38,71.85,71.89,218950.0,70.3055,70.3055,69.7906,69.8295,218950.0
2017-11-09 12:30:00,71.87,72.09,71.7,72.03,187437.0,69.8101,70.0238,69.6449,69.9655,187437.0
2017-11-09 13:00:00,72.01,72.21,71.93,71.93,109931.0,69.9461,70.1403,69.8684,69.8684,109931.0
2017-11-09 13:30:00,71.93,72.09,71.89,71.89,88226.0,69.8684,70.0238,69.8295,69.8295,88226.0
2017-11-09 14:00:00,71.88,71.96,71.81,71.87,165035.0,69.8198,69.8975,69.7518,69.8101,165035.0
2017-11-09 14:30:00,71.87,71.96,71.74,71.8,141973.0,69.8101,69.8975,69.6838,69.7421,141973.0
2017-11-09 15:00:00,71.81,72.05,71.8,72.02,124522.0,69.7518,69.9849,69.7421,69.9558,124522.0
2017-11-09 15:30:00,72.02,72.14,72.02,72.06,281344.0,69.9558,70.0723,69.9558,69.9946,281344.0
2017-11-10 09:30:00,72.22,72.22,71.63,72.02,158781.0,70.15,70.15,69.577,69.9558,158781.0
2017-11-10 10:00:00,71.99,72.21,71.81,71.96,161419.0,69.9266,70.1403,69.7518,69.8975,161419.0
2017-11-10 10:30:00,71.94,72.06,71.74,72.0,349023.0,69.8781,69.9946,69.6838,69.9363,349023.0
2017-11-10 11:00:00,72.01,72.27,72.0,72.13,171741.0,69.9461,70.1986,69.9363,70.0626,171741.0
2017-11-10 11:30:00,72.14,72.54,72.04,72.54,140199.0,70.0723,70.4609,69.9752,70.4609,140199.0
2017-11-10 12:00:00,72.51,72.8,72.44,72.79,103936.0,70.4317,70.7134,70.3637,70.7037,103936.0
2017-11-10 12:30:00,72.79,72.8,72.53,72.56,47824.0,70.7037,70.7134,70.4512,70.4803,47824.0
2017-11-10 13:00:00,72.57,72.8,72.55,72.8,44519.0,70.49,70.7134,70.4706,70.7134,44519.0
2017-11-10 13:30:00,72.81,72.82,72.71,72.73,55004.0,70.7231,70.7328,70.626,70.6454,55004.0
2017-11-10 14:00:00,72.74,72.83,72.71,72.8,65834.0,70.6551,70.7426,70.626,70.7134,65834.0
2017-11-10 14:30:00,72.8,72.83,72.61,72.66,81166.0,70.7134,70.7426,70.5289,70.5774,81166.0
2017-11-10 15:00:00,72.65,72.74,72.61,72.63,157424.0,70.5677,70.6551,70.5289,70.5483,157424.0
2017-11-10 15:30:00,72.64,72.73,72.62,72.69,268833.0,70.558,70.6454,70.5386,70.6066,268833.0
2017-11-13 09:30:00,72.45,72.68,72.25,72.31,85576.0,70.3734,70.5969,70.1792,70.2375,85576.0
2017-11-13 10:00:00,72.33,72.52,72.28,72.48,138188.0,70.2569,70.4414,70.2083,70.4026,138188.0
2017-11-13 10:30:00,72.49,72.5,72.36,72.45,78357.0,70.4123,70.422,70.286,70.3734,78357.0
2017-11-13 11:00:00,72.45,72.72,72.38,72.58,167155.0,70.3734,70.6357,70.3055,70.4997,167155.0
2017-11-13 11:30:00,72.55,72.66,72.37,72.65,125153.0,70.4706,70.5774,70.2957,70.5677,125153.0
2017-11-13 12:00:00,72.65,72.66,72.53,72.56,117529.0,70.5677,70.5774,70.4512,70.4803,117529.0
2017-11-13 12:30:00,72.56,72.65,72.52,72.65,45939.0,70.4803,70.5677,70.4414,70.5677,45939.0
2017-11-13 13:00:00,72.65,72.67,72.62,72.67,43587.0,70.5677,70.5871,70.5386,70.5871,43587.0
2017-11-13 13:30:00,72.66,72.71,72.61,72.62,28142.0,70.5774,70.626,70.5289,70.5386,28142.0
2017-11-13 14:00:00,72.62,72.62,72.42,72.48,56076.0,70.5386,70.5386,70.3443,70.4026,56076.0
2017-11-13 14:30:00,72.48,72.65,72.45,72.63,107875.0,70.4026,70.5677,70.3734,70.5483,107875.0
2017-11-13 15:00:00,72.63,72.66,72.59,72.6,94313.0,70.5483,70.5774,70.5094,70.5191,94313.0
2017-11-13 15:30:00,72.6,72.65,72.45,72.62,440006.0,70.5191,70.5677,70.3734,70.5386,440006.0
2017-11-14 09:30:00,71.93,72.49,71.87,72.17,99531.0,69.8684,70.4123,69.8101,70.1015,99531.0
2017-11-14 10:00:00,72.18,72.22,72.02,72.14,100325.0,70.1112,70.15,69.9558,70.0723,100325.0
2017-11-14 10:30:00,72.13,72.28,72.12,72.25,120530.0,70.0626,70.2083,70.0529,70.1792,120530.0
2017-11-14 11:00:00,72.25,72.27,72.19,72.22,46972.0,70.1792,70.1986,70.1209,70.15,46972.0
2017-11-14 11:30:00,72.18,72.56,72.18,72.5,98712.0,70.1112,70.4803,70.1112,70.422,98712.0
2017-11-14 12:00:00,72.49,72.95,72.48,72.86,177921.0,70.4123,70.8591,70.4026,70.7717,177921.0
2017-11-14 12:30:00,72.86,72.97,72.74,72.8,100221.0,70.7717,70.8785,70.6551,70.7134,100221.0
2017-11-14 13:00:00,72.8,72.85,72.76,72.85,76711.0,70.7134,70.762,70.6746,70.762,76711.0
2017-11-14 13:30:00,72.85,72.93,72.73,72.76,72585.0,70.762,70.8397,70.6454,70.6746,72585.0
2017-11-14 14:00:00,72.75,72.85,72.71,72.84,86926.0,70.6649,70.762,70.626,70.7523,86926.0
2017-11-14 14:30:00,72.85,72.86,72.7,72.75,100346.0,70.762,70.7717,70.6163,70.6649,100346.0
2017-11-14 15:00:00,72.75,72.82,72.73,72.77,116054.0,70.6649,70.7328,70.6454,70.6843,116054.0
2017-11-14 15:30:00,72.77,72.92,72.75,72.9,277811.0,70.6843,70.83,70.6649,70.8106,277811.0
2017-11-15 09:30:00,72.53,72.57,72.19,72.47,93878.0,70.4512,70.49,70.1209,70.3929,93878.0
2017-11-15 10:00:00,72.45,72.71,72.4,72.7,123507.0,70.3734,70.626,70.3249,70.6163,123507.0
2017-11-15 10:30:00,72.7,72.9,72.61,72.86,147398.0,70.6163,70.8106,70.5289,70.7717,147398.0
2017-11-15 11:00:00,72.88,73.01,72.81,72.9,141473.0,70.7911,70.9174,70.7231,70.8106,141473.0
2017-11-15 11:30:00,72.91,73.24,72.88,73.1,101325.0,70.8203,71.1408,70.7911,71.0048,101325.0
2017-11-15 12:00:00,73.05,73.2,72.98,73.12,76423.0,70.9563,71.102,70.8883,71.0242,76423.0
2017-11-15 12:30:00,73.12,73.51,73.12,73.25,166347.0,71.0242,71.4031,71.0242,71.1505,166347.0
2017-11-15 13:00:00,73.24,73.49,73.15,73.42,257749.0,71.1408,71.3836,71.0534,71.3156,257749.0
2017-11-15 13:30:00,73.43,73.59,73.32,73.49,131617.0,71.3254,71.4808,71.2185,71.3836,131617.0
2017-11-15 14:00:00,73.49,73.49,73.22,73.34,99705.0,71.3836,71.3836,71.1214,71.2379,99705.0
2017-11-15 14:30:00,73.35,73.57,73.34,73.55,156092.0,71.2477,71.4613,71.2379,71.4419,156092.0
2017-11-15 15:00:00,73.54,73.68,73.5,73.51,245873.0,71.4322,71.5682,71.3934,71.4031,245873.0
2017-11-15 15:30:00,73.52,73.66,73.31,73.38,688840.0,71.4128,71.5488,71.2088,71.2768,688840.0
2017-11-16 09:30:00,73.75,74.22,73.28,74.02,184357.0,71.7814,72.2388,71.3239,72.0442,184357.0
2017-11-16 10:00:00,74.02,74.31,73.96,74.24,162623.0,72.0442,72.3264,71.9858,72.2583,162623.0
2017-11-16 10:30:00,74.26,74.26,73.96,74.0,104288.0,72.2777,72.2777,71.9858,72.0247,104288.0
2017-11-16 11:00:00,73.99,74.02,73.84,73.91,71184.0,72.015,72.0442,71.869,71.9371,71184.0
2017-11-16 11:30:00,73.9,74.05,73.89,74.01,91289.0,71.9274,72.0733,71.9176,72.0344,91289.0
2017-11-16 12:00:00,74.02,74.05,73.89,73.98,57347.0,72.0442,72.0733,71.9176,72.0052,57347.0
2017-11-16 12:30:00,73.98,74.0,73.87,73.9,71609.0,72.0052,72.0247,71.8982,71.9274,71609.0
2017-11-16 13:00:00,73.9,73.91,73.58,73.68,99774.0,71.9274,71.9371,71.6159,71.7132,99774.0
2017-11-16 13:30:00,73.68,73.79,73.66,73.69,56641.0,71.7132,71.8203,71.6938,71.723,56641.0
2017-11-16 14:00:00,73.69,73.9,73.69,73.87,90756.0,71.723,71.9274,71.723,71.8982,90756.0
2017-11-16 14:30:00,73.87,74.0,73.85,73.9,69016.0,71.8982,72.0247,71.8787,71.9274,69016.0
2017-11-16 15:00:00,73.91,74.04,73.87,74.03,96795.0,71.9371,72.0636,71.8982,72.0539,96795.0
2017-11-16 15:30:00,74.03,74.07,73.93,74.02,280820.0,72.0539,72.0928,71.9566,72.0442,280820.0
2017-11-17 09:30:00,74.05,74.27,74.05,74.2,132455.0,72.0733,72.2875,72.0733,72.2193,132455.0
2017-11-17 10:00:00,74.18,74.44,74.13,74.4,172413.0,72.1999,72.4529,72.1512,72.414,172413.0
2017-11-17 10:30:00,74.39,74.4,74.29,74.33,76200.0,72.4043,72.414,72.3069,72.3459,76200.0
2017-11-17 11:00:00,74.32,74.33,74.14,74.31,129216.0,72.3361,72.3459,72.1609,72.3264,129216.0
2017-11-17 11:30:00,74.31,74.36,74.14,74.26,81857.0,72.3264,72.3751,72.1609,72.2777,81857.0
2017-11-17 12:00:00,74.25,74.36,74.24,74.35,51755.0,72.268,72.3751,72.2583,72.3653,51755.0
2017-11-17 12:30:00,74.36,74.36,74.03,74.06,52088.0,72.3751,72.3751,72.0539,72.0831,52088.0
2017-11-17 13:00:00,74.06,74.13,73.95,74.07,64657.0,72.0831,72.1512,71.976,72.0928,64657.0
2017-11-17 13:30:00,74.08,74.25,74.07,74.25,58814.0,72.1025,72.268,72.0928,72.268,58814.0
2017-11-17 14:00:00,74.26,74.26,74.11,74.15,78922.0,72.2777,72.2777,72.1317,72.1707,78922.0
2017-11-17 14:30:00,74.16,74.22,74.15,74.2,98425.0,72.1804,72.2388,72.1707,72.2193,98425.0
2017-11-17 15:00:00,74.2,74.21,74.02,74.08,126984.0,72.2193,72.2291,72.0442,72.1025,126984.0
2017-11-17 15:30:00,74.07,74.24,74.06,74.15,347785.0,72.0928,72.2583,72.0831,72.1707,347785.0
2017-11-20 09:30:00,74.17,74.63,74.05,74.34,44382.0,72.1901,72.6379,72.0733,72.3556,44382.0
2017-11-20 10:00:00,74.35,74.4,74.27,74.32,65106.0,72.3653,72.414,72.2875,72.3361,65106.0
2017-11-20 10:30:00,74.32,74.36,74.25,74.28,55684.0,72.3361,72.3751,72.268,72.2972,55684.0
2017-11-20 11:00:00,74.28,74.37,74.28,74.33,65337.0,72.2972,72.3848,72.2972,72.3459,65337.0
2017-11-20 11:30:00,74.33,74.35,74.29,74.33,54674.0,72.3459,72.3653,72.3069,72.3459,54674.0
2017-11-20 12:00:00,74.33,74.37,74.31,74.35,54321.0,72.3459,72.3848,72.3264,72.3653,54321.0
2017-11-20 12:30:00,74.35,74.42,74.34,74.39,42721.0,72.3653,72.4335,72.3556,72.4043,42721.0
2017-11-20 13:00:00,74.4,74.4,74.32,74.34,37098.0,72.414,72.414,72.3361,72.3556,37098.0
2017-11-20 13:30:00,74.33,74.35,74.27,74.33,40303.0,72.3459,72.3653,72.2875,72.3459,40303.0
2017-11-20 14:00:00,74.33,74.34,74.26,74.33,61089.0,72.3459,72.3556,72.2777,72.3459,61089.0
2017-11-20 14:30:00,74.33,74.35,74.28,74.31,57922.0,72.3459,72.3653,72.2972,72.3264,57922.0
2017-11-20 15:00:00,74.31,74.39,74.3,74.37,103069.0,72.3264,72.4043,72.3167,72.3848,103069.0
2017-11-20 15:30:00,74.38,74.42,74.26,74.33,214779.0,72.3945,72.4335,72.2777,72.3459,214779.0
2017-11-21 09:30:00,74.76,75.59,74.75,75.47,191660.0,72.7644,73.5722,72.7547,73.4554,191660.0
2017-11-21 10:00:00,75.51,75.95,75.44,75.85,214449.0,73.4944,73.9226,73.4262,73.8253,214449.0
2017-11-21 10:30:00,75.87,75.95,75.68,75.84,156342.0,73.8448,73.9226,73.6598,73.8156,156342.0
2017-11-21 11:00:00,75.84,76.06,75.77,76.05,106238.0,73.8156,74.0297,73.7474,74.02,106238.0
2017-11-21 11:30:00,76.06,76.22,76.04,76.2,185844.0,74.0297,74.1854,74.0102,74.166,185844.0
2017-11-21 12:00:00,76.2,76.22,75.93,75.97,68385.0,74.166,74.1854,73.9032,73.9421,68385.0
2017-11-21 12:30:00,75.97,75.98,75.69,75.72,82457.0,73.9421,73.9518,73.6696,73.6988,82457.0
2017-11-21 13:00:00,75.73,75.93,75.7,75.71,89441.0,73.7085,73.9032,73.6793,73.689,89441.0
2017-11-21 13:30:00,75.71,75.96,75.7,75.84,97063.0,73.689,73.9324,73.6793,73.8156,97063.0
2017-11-21 14:00:00,75.83,75.88,75.72,75.74,119378.0,73.8058,73.8545,73.6988,73.7182,119378.0
2017-11-21 14:30:00,75.74,75.85,75.43,75.45,145288.0,73.7182,73.8253,73.4165,73.436,145288.0
2017-11-21 15:00:00,75.47,75.52,75.33,75.37,154595.0,73.4554,73.5041,73.3192,73.3581,154595.0
2017-11-21 15:30:00,75.37,75.7,75.35,75.63,478282.0,73.3581,73.6793,73.3386,73.6112,478282.0
2017-11-22 09:30:00,75.71,76.13,75.61,75.65,119950.0,73.689,74.0978,73.5917,73.6306,119950.0
2017-11-22 10:00:00,75.63,75.65,75.24,75.35,82375.0,73.6112,73.6306,73.2316,73.3386,82375.0
2017-11-22 10:30:00,75.36,75.56,75.35,75.51,70699.0,73.3484,73.543,73.3386,73.4944,70699.0
2017-11-22 11:00:00,75.51,75.53,75.44,75.5,46772.0,73.4944,73.5138,73.4262,73.4846,46772.0
2017-11-22 11:30:00,75.5,75.51,75.35,75.37,101073.0,73.4846,73.4944,73.3386,73.3581,101073.0
2017-11-22 12:00:00,75.37,75.41,75.32,75.39,51517.0,73.3581,73.397,73.3094,73.3776,51517.0
2017-11-22 12:30:00,75.39,75.4,75.19,75.23,76428.0,73.3776,73.3873,73.1829,73.2219,76428.0
2017-11-22 13:00:00,75.23,75.33,75.21,75.27,37201.0,73.2219,73.3192,73.2024,73.2608,37201.0
2017-11-22 13:30:00,75.26,75.46,75.25,75.44,67061.0,73.2511,73.4457,73.2413,73.4262,67061.0
2017-11-22 14:00:00,75.42,75.44,75.29,75.37,41267.0,73.4068,73.4262,73.2802,73.3581,41267.0
2017-11-22 14:30:00,75.37,75.67,75.37,75.62,50090.0,73.3581,73.6501,73.3581,73.6014,50090.0
2017-11-22 15:00:00,75.62,75.75,75.55,75.74,85418.0,73.6014,73.728,73.5333,73.7182,85418.0
2017-11-22 15:30:00,75.73,75.77,75.63,75.67,218024.0,73.7085,73.7474,73.6112,73.6501,218024.0
2017-11-24 09:30:00,75.78,75.9,75.47,75.71,57884.0,73.7572,73.874,73.4554,73.689,57884.0
2017-11-24 10:00:00,75.72,75.8,75.71,75.77,65468.0,73.6988,73.7766,73.689,73.7474,65468.0
2017-11-24 10:30:00,75.77,75.82,75.7,75.78,44710.0,73.7474,73.7961,73.6793,73.7572,44710.0
2017-11-24 11:00:00,75.79,75.87,75.72,75.76,25530.0,73.7669,73.8448,73.6988,73.7377,25530.0
2017-11-24 11:30:00,75.77,75.81,75.73,75.73,30351.0,73.7474,73.7864,73.7085,73.7085,30351.0
2017-11-24 12:00:00,75.73,75.8,75.73,75.79,47613.0,73.7085,73.7766,73.7085,73.7669,47613.0
2017-11-24 12:30:00,75.8,75.87,75.72,75.76,90530.0,73.7766,73.8448,73.6988,73.7377,90530.0
2017-11-27 09:30:00,75.76,76.14,75.76,75.86,37145.0,73.7377,74.1076,73.7377,73.835,37145.0
2017-11-27 10:00:00,75.85,75.99,75.77,75.87,42512.0,73.8253,73.9616,73.7474,73.8448,42512.0
2017-11-27 10:30:00,75.87,75.92,75.82,75.91,68142.0,73.8448,73.8934,73.7961,73.8837,68142.0
2017-11-27 11:00:00,75.9,75.92,75.77,75.78,48204.0,73.874,73.8934,73.7474,73.7572,48204.0
2017-11-27 11:30:00,75.79,75.98,75.78,75.97,53667.0,73.7669,73.9518,73.7572,73.9421,53667.0
2017-11-27 12:00:00,75.97,76.14,75.96,76.03,75558.0,73.9421,74.1076,73.9324,74.0005,75558.0
2017-11-27 12:30:00,76.03,76.03,75.75,75.79,46920.0,74.0005,74.0005,73.728,73.7669,46920.0
2017-11-27 13:00:00,75.78,75.83,75.67,75.74,83233.0,73.7572,73.8058,73.6501,73.7182,83233.0
2017-11-27 13:30:00,75.74,76.05,75.74,75.96,102010.0,73.7182,74.02,73.7182,73.9324,102010.0
2017-11-27 14:00:00,75.97,76.06,75.92,76.01,61778.0,73.9421,74.0297,73.8934,73.981,61778.0
2017-11-27 14:30:00,76.0,76.16,75.98,76.08,104667.0,73.9713,74.127,73.9518,74.0492,104667.0
2017-11-27 15:00:00,76.08,76.13,76.04,76.09,97742.0,74.0492,74.0978,74.0102,74.0589,97742.0
2017-11-27 15:30:00,76.09,76.12,76.0,76.01,233311.0,74.0589,74.0881,73.9713,73.981,233311.0
2017-11-28 09:30:00,76.05,76.53,75.82,75.88,149530.0,74.02,74.4871,73.7961,73.8545,149530.0
2017-11-28 10:00:00,75.9,76.21,75.75,76.2,187956.0,73.874,74.1757,73.728,74.166,187956.0
2017-11-28 10:30:00,76.21,76.25,76.02,76.13,91677.0,74.1757,74.2146,73.9908,74.0978,91677.0
2017-11-28 11:00:00,76.17,76.25,75.95,76.02,77397.0,74.1368,74.2146,73.9226,73.9908,77397.0
2017-11-28 11:30:00,76.01,76.21,75.79,75.82,70548.0,73.981,74.1757,73.7669,73.7961,70548.0
2017-11-28 12:00:00,75.82,76.04,75.81,75.99,44395.0,73.7961,74.0102,73.7864,73.9616,44395.0
2017-11-28 12:30:00,75.98,76.02,75.87,76.02,53728.0,73.9518,73.9908,73.8448,73.9908,53728.0
2017-11-28 13:00:00,76.04,76.18,76.02,76.06,32163.0,74.0102,74.1465,73.9908,74.0297,32163.0
2017-11-28 13:30:00,76.07,76.13,76.01,76.03,78206.0,74.0394,74.0978,73.981,74.0005,78206.0
2017-11-28 14:00:00,76.04,76.18,75.93,76.16,76446.0,74.0102,74.1465,73.9032,74.127,76446.0
2017-11-28 14:30:00,76.15,76.15,76.0,76.01,99826.0,74.1173,74.1173,73.9713,73.981,99826.0
2017-11-28 15:00:00,76.01,76.1,75.93,75.95,103953.0,73.981,74.0686,73.9032,73.9226,103953.0
2017-11-28 15:30:00,75.95,76.12,75.89,76.11,308237.0,73.9226,74.0881,73.8642,74.0784,308237.0
2017-11-29 09:30:00,76.13,76.57,76.03,76.55,54860.0,74.0978,74.5261,74.0005,74.5066,54860.0
2017-11-29 10:00:00,76.52,76.53,76.37,76.44,71683.0,74.4774,74.4871,74.3314,74.3996,71683.0
2017-11-29 10:30:00,76.45,76.56,76.29,76.35,98366.0,74.4093,74.5163,74.2536,74.312,98366.0
2017-11-29 11:00:00,76.32,76.4,76.23,76.28,66607.0,74.2828,74.3606,74.1952,74.2438,66607.0
2017-11-29 11:30:00,76.26,76.29,76.15,76.25,46764.0,74.2244,74.2536,74.1173,74.2146,46764.0
2017-11-29 12:00:00,76.23,76.34,76.15,76.32,75780.0,74.1952,74.3022,74.1173,74.2828,75780.0
2017-11-29 12:30:00,76.32,76.57,76.28,76.47,50538.0,74.2828,74.5261,74.2438,74.4288,50538.0
2017-11-29 13:00:00,76.44,76.53,76.27,76.41,50785.0,74.3996,74.4871,74.2341,74.3704,50785.0
2017-11-29 13:30:00,76.4,76.7,76.38,76.6,103051.0,74.3606,74.6526,74.3412,74.5553,103051.0
2017-11-29 14:00:00,76.58,76.9,76.58,76.84,83965.0,74.5358,74.8473,74.5358,74.7889,83965.0
2017-11-29 14:30:00,76.83,76.88,76.64,76.7,358148.0,74.7791,74.8278,74.5942,74.6526,358148.0
2017-11-29 15:00:00,76.68,76.7,76.48,76.52,87088.0,74.6331,74.6526,74.4385,74.4774,87088.0
2017-11-29 15:30:00,76.52,76.62,76.49,76.54,398459.0,74.4774,74.5747,74.4482,74.4969,398459.0
2017-11-30 09:30:00,76.57,76.89,76.19,76.81,68146.0,74.5261,74.8375,74.1562,74.7597,68146.0
2017-11-30 10:00:00,76.81,76.85,76.26,76.28,62471.0,74.7597,74.7986,74.2244,74.2438,62471.0
2017-11-30 10:30:00,76.28,76.61,76.13,76.61,57369.0,74.2438,74.565,74.0978,74.565,57369.0
2017-11-30 11:00:00,76.6,76.89,76.57,76.8,63401.0,74.5553,74.8375,74.5261,74.7499,63401.0
2017-11-30 11:30:00,76.82,77.06,76.71,77.0,46600.0,74.7694,75.003,74.6623,74.9446,46600.0
2017-11-30 12:00:00,76.99,77.37,76.93,77.34,74100.0,74.9349,75.3047,74.8765,75.2755,74100.0
2017-11-30 12:30:00,77.36,77.7,77.21,77.69,337482.0,75.295,75.6259,75.149,75.6162,337482.0
2017-11-30 13:00:00,77.69,77.79,77.44,77.44,70215.0,75.6162,75.7135,75.3729,75.3729,70215.0
2017-11-30 13:30:00,77.44,77.51,77.14,77.3,61145.0,75.3729,75.441,75.0809,75.2366,61145.0
2017-11-30 14:00:00,77.29,77.46,77.29,77.45,63439.0,75.2269,75.3923,75.2269,75.3826,63439.0
2017-11-30 14:30:00,77.45,77.47,77.25,77.28,93515.0,75.3826,75.4021,75.1879,75.2171,93515.0
2017-11-30 15:00:00,77.29,77.44,77.17,77.44,114449.0,75.2269,75.3729,75.1101,75.3729,114449.0
2017-11-30 15:30:00,77.44,77.71,77.38,77.54,521171.0,75.3729,75.6357,75.3145,75.4702,521171.0
2017-12-01 09:30:00,77.27,77.75,77.19,77.63,69537.0,75.2074,75.6746,75.1295,75.5578,69537.0
2017-12-01 10:00:00,77.59,77.79,77.57,77.65,79364.0,75.5189,75.7135,75.4994,75.5773,79364.0
2017-12-01 10:30:00,77.66,77.92,77.62,77.86,115534.0,75.587,75.84,75.5481,75.7816,115534.0
2017-12-01 11:00:00,77.83,77.86,76.56,76.61,196108.0,75.7524,75.7816,74.5163,74.565,196108.0
2017-12-01 11:30:00,76.54,77.12,76.25,76.53,168991.0,74.4969,75.0614,74.2146,74.4871,168991.0
2017-12-01 12:00:00,76.52,77.15,76.41,77.05,118738.0,74.4774,75.0906,74.3704,74.9933,118738.0
2017-12-01 12:30:00,77.07,77.12,76.91,77.0,110932.0,75.0127,75.0614,74.857,74.9446,110932.0
2017-12-01 13:00:00,77.0,77.07,76.95,77.03,99214.0,74.9446,75.0127,74.8959,74.9738,99214.0
2017-12-01 13:30:00,77.05,77.36,76.94,77.05,125003.0,74.9933,75.295,74.8862,74.9933,125003.0
2017-12-01 14:00:00,77.03,77.23,76.96,77.19,81260.0,74.9738,75.1685,74.9057,75.1295,81260.0
2017-12-01 14:30:00,77.19,77.22,76.95,77.06,41289.0,75.1295,75.1587,74.8959,75.003,41289.0
2017-12-01 15:00:00,77.08,77.19,76.98,77.17,83792.0,75.0225,75.1295,74.9251,75.1101,83792.0
2017-12-01 15:30:00,77.16,77.3,77.14,77.22,311499.0,75.1003,75.2366,75.0809,75.1587,311499.0
2017-12-04 09:30:00,78.03,78.62,77.84,78.11,267434.0,75.9471,76.5214,75.7622,76.025,267434.0
2017-12-04 10:00:00,78.19,78.39,78.1,78.27,96037.0,76.1028,76.2975,76.0152,76.1807,96037.0
2017-12-04 10:30:00,78.28,78.37,78.05,78.06,93337.0,76.1904,76.278,75.9666,75.9763,93337.0
2017-12-04 11:00:00,78.06,78.4,78.03,78.35,160998.0,75.9763,76.3072,75.9471,76.2586,160998.0
2017-12-04 11:30:00,78.35,78.39,78.0,78.05,142694.0,76.2586,76.2975,75.9179,75.9666,142694.0
2017-12-04 12:00:00,78.05,78.09,77.78,77.84,179916.0,75.9666,76.0055,75.7038,75.7622,179916.0
2017-12-04 12:30:00,77.84,77.84,77.52,77.74,160576.0,75.7622,75.7622,75.4507,75.6649,160576.0
2017-12-04 13:00:00,77.72,78.12,77.7,78.04,207480.0,75.6454,76.0347,75.6259,75.9568,207480.0
2017-12-04 13:30:00,78.06,78.22,78.04,78.2,107384.0,75.9763,76.132,75.9568,76.1126,107384.0
2017-12-04 14:00:00,78.21,78.21,77.81,77.84,98233.0,76.1223,76.1223,75.733,75.7622,98233.0
2017-12-04 14:30:00,77.82,77.95,77.71,77.95,105443.0,75.7427,75.8692,75.6357,75.8692,105443.0
2017-12-04 15:00:00,77.95,78.01,77.82,77.83,148971.0,75.8692,75.9276,75.7427,75.7524,148971.0
2017-12-04 15:30:00,77.83,77.87,77.63,77.64,248282.0,75.7524,75.7914,75.5578,75.5675,248282.0
2017-12-05 09:30:00,77.7,78.0,77.68,77.79,99452.0,75.6259,75.9179,75.6065,75.7135,99452.0
2017-12-05 10:00:00,77.79,78.19,77.74,78.08,247872.0,75.7135,76.1028,75.6649,75.9958,247872.0
2017-12-05 10:30:00,78.07,78.26,77.96,78.24,73798.0,75.986,76.171,75.879,76.1515,73798.0
2017-12-05 11:00:00,78.25,78.31,78.09,78.11,52022.0,76.1612,76.2196,76.0055,76.025,52022.0
2017-12-05 11:30:00,78.1,78.17,78.07,78.07,58680.0,76.0152,76.0834,75.986,75.986,58680.0
2017-12-05 12:00:00,78.09,78.12,77.95,78.06,55366.0,76.0055,76.0347,75.8692,75.9763,55366.0
2017-12-05 12:30:00,78.07,78.14,77.87,77.88,53238.0,75.986,76.0542,75.7914,75.8011,53238.0
2017-12-05 13:00:00,77.89,77.96,77.8,77.89,51704.0,75.8108,75.879,75.7232,75.8108,51704.0
2017-12-05 13:30:00,77.89,77.89,77.7,77.84,56786.0,75.8108,75.8108,75.6259,75.7622,56786.0
2017-12-05 14:00:00,77.85,77.95,77.75,77.86,60569.0,75.7719,75.8692,75.6746,75.7816,60569.0
2017-12-05 14:30:00,77.85,77.9,77.65,77.71,74578.0,75.7719,75.8206,75.5773,75.6357,74578.0
2017-12-05 15:00:00,77.71,77.8,77.68,77.71,94642.0,75.6357,75.7232,75.6065,75.6357,94642.0
2017-12-05 15:30:00,77.71,77.76,77.6,77.66,241467.0,75.6357,75.6843,75.5286,75.587,241467.0
2017-12-06 09:30:00,77.75,77.86,77.3,77.58,73314.0,75.6746,75.7816,75.2366,75.5091,73314.0
2017-12-06 10:00:00,77.6,77.67,77.24,77.25,31972.0,75.5286,75.5967,75.1782,75.1879,31972.0
2017-12-06 10:30:00,77.26,77.3,76.95,77.13,88214.0,75.1977,75.2366,74.8959,75.0711,88214.0
2017-12-06 11:00:00,77.14,77.17,77.0,77.07,83553.0,75.0809,75.1101,74.9446,75.0127,83553.0
2017-12-06 11:30:00,77.07,77.08,76.88,77.0,87932.0,75.0127,75.0225,74.8278,74.9446,87932.0
2017-12-06 12:00:00,77.01,77.03,76.97,76.99,26639.0,74.9543,74.9738,74.9154,74.9349,26639.0
2017-12-06 12:30:00,76.98,77.03,76.89,77.02,75509.0,74.9251,74.9738,74.8375,74.9641,75509.0
2017-12-06 13:00:00,77.02,77.06,76.98,77.03,26609.0,74.9641,75.003,74.9251,74.9738,26609.0
2017-12-06 13:30:00,77.03,77.06,76.97,77.06,75892.0,74.9738,75.003,74.9154,75.003,75892.0
2017-12-06 14:00:00,77.05,77.07,76.96,76.98,35913.0,74.9933,75.0127,74.9057,74.9251,35913.0
2017-12-06 14:30:00,76.97,77.01,76.93,76.96,48888.0,74.9154,74.9543,74.8765,74.9057,48888.0
2017-12-06 15:00:00,76.97,77.01,76.9,76.92,65648.0,74.9154,74.9543,74.8473,74.8667,65648.0
2017-12-06 15:30:00,76.92,76.96,76.63,76.73,379444.0,74.8667,74.9057,74.5845,74.6818,379444.0
2017-12-07 09:30:00,76.83,77.1,76.76,76.95,67389.0,74.7791,75.0419,74.711,74.8959,67389.0
2017-12-07 10:00:00,77.0,77.32,76.6,77.03,682476.0,74.9446,75.2561,74.5553,74.9738,682476.0
2017-12-07 10:30:00,77.09,77.19,76.98,77.09,109730.0,75.0322,75.1295,74.9251,75.0322,109730.0
2017-12-07 11:00:00,77.1,77.13,77.02,77.1,131447.0,75.0419,75.0711,74.9641,75.0419,131447.0
2017-12-07 11:30:00,77.1,77.3,77.08,77.25,141384.0,75.0419,75.2366,75.0225,75.1879,141384.0
2017-12-07 12:00:00,77.25,77.28,76.98,77.03,114456.0,75.1879,75.2171,74.9251,74.9738,114456.0
2017-12-07 12:30:00,77.01,77.11,76.95,77.03,95252.0,74.9543,75.0517,74.8959,74.9738,95252.0
2017-12-07 13:00:00,77.03,77.05,76.96,77.0,39713.0,74.9738,74.9933,74.9057,74.9446,39713.0
2017-12-07 13:30:00,77.01,77.05,76.95,76.99,53666.0,74.9543,74.9933,74.8959,74.9349,53666.0
2017-12-07 14:00:00,76.98,77.3,76.98,77.24,84823.0,74.9251,75.2366,74.9251,75.1782,84823.0
2017-12-07 14:30:00,77.25,77.25,77.02,77.19,98395.0,75.1879,75.1879,74.9641,75.1295,98395.0
2017-12-07 15:00:00,77.18,77.33,77.07,77.28,81212.0,75.1198,75.2658,75.0127,75.2171,81212.0
2017-12-07 15:30:00,77.28,77.39,77.24,77.3,173638.0,75.2171,75.3242,75.1782,75.2366,173638.0
2017-12-08 09:30:00,77.61,78.39,77.5,78.3,85194.0,75.5383,76.2975,75.4313,76.2099,85194.0
2017-12-08 10:00:00,78.26,78.26,77.89,78.02,141985.0,76.171,76.171,75.8108,75.9374,141985.0
2017-12-08 10:30:00,78.05,78.33,78.05,78.24,57512.0,75.9666,76.2391,75.9666,76.1515,57512.0
2017-12-08 11:00:00,78.3,78.36,78.11,78.18,51592.0,76.2099,76.2683,76.025,76.0931,51592.0
2017-12-08 11:30:00,78.19,78.32,78.11,78.21,80687.0,76.1028,76.2294,76.025,76.1223,80687.0
2017-12-08 12:00:00,78.2,78.35,78.17,78.27,55466.0,76.1126,76.2586,76.0834,76.1807,55466.0
2017-12-08 12:30:00,78.27,78.38,78.24,78.31,42720.0,76.1807,76.2878,76.1515,76.2196,42720.0
2017-12-08 13:00:00,78.31,78.39,78.25,78.3,70070.0,76.2196,76.2975,76.1612,76.2099,70070.0
2017-12-08 13:30:00,78.3,78.35,78.25,78.34,68819.0,76.2099,76.2586,76.1612,76.2488,68819.0
2017-12-08 14:00:00,78.33,78.34,78.22,78.26,157652.0,76.2391,76.2488,76.132,76.171,157652.0
2017-12-08 14:30:00,78.26,78.34,78.1,78.27,520374.0,76.171,76.2488,76.0152,76.1807,520374.0
2017-12-08 15:00:00,78.28,78.3,78.06,78.13,152515.0,76.1904,76.2099,75.9763,76.0444,152515.0
2017-12-08 15:30:00,78.14,78.4,78.1,78.38,330990.0,76.0542,76.3072,76.0152,76.2878,330990.0
2017-12-11 09:30:00,78.16,78.3,77.84,78.08,61529.0,76.0736,76.2099,75.7622,75.9958,61529.0
2017-12-11 10:00:00,78.11,78.26,78.02,78.02,86405.0,76.025,76.171,75.9374,75.9374,86405.0
2017-12-11 10:30:00,78.04,78.06,77.71,77.87,99267.0,75.9568,75.9763,75.6357,75.7914,99267.0
2017-12-11 11:00:00,77.89,77.9,77.53,77.54,45605.0,75.8108,75.8206,75.4605,75.4702,45605.0
2017-12-11 11:30:00,77.52,77.68,77.33,77.41,72111.0,75.4507,75.6065,75.2658,75.3437,72111.0
2017-12-11 12:00:00,77.42,77.88,77.42,77.82,57125.0,75.3534,75.8011,75.3534,75.7427,57125.0
2017-12-11 12:30:00,77.84,77.88,77.62,77.69,79291.0,75.7622,75.8011,75.5481,75.6162,79291.0
2017-12-11 13:00:00,77.7,77.8,77.45,77.62,98889.0,75.6259,75.7232,75.3826,75.5481,98889.0
2017-12-11 13:30:00,77.6,77.8,77.53,77.54,180347.0,75.5286,75.7232,75.4605,75.4702,180347.0
2017-12-11 14:00:00,77.55,77.57,77.24,77.28,64707.0,75.4799,75.4994,75.1782,75.2171,64707.0
2017-12-11 14:30:00,77.28,77.5,77.26,77.44,56915.0,75.2171,75.4313,75.1977,75.3729,56915.0
2017-12-11 15:00:00,77.44,77.5,77.36,77.48,145170.0,75.3729,75.4313,75.295,75.4118,145170.0
2017-12-11 15:30:00,77.48,77.52,77.43,77.48,256363.0,75.4118,75.4507,75.3631,75.4118,256363.0
2017-12-12 09:30:00,77.57,77.58,77.13,77.39,236839.0,75.4994,75.5091,75.0711,75.3242,236839.0
2017-12-12 10:00:00,77.36,77.56,77.29,77.56,67561.0,75.295,75.4897,75.2269,75.4897,67561.0
2017-12-12 10:30:00,77.55,77.58,77.41,77.42,117405.0,75.4799,75.5091,75.3437,75.3534,117405.0
2017-12-12 11:00:00,77.43,77.47,77.3,77.32,70991.0,75.3631,75.4021,75.2366,75.2561,70991.0
2017-12-12 11:30:00,77.32,77.42,77.15,77.24,114989.0,75.2561,75.3534,75.0906,75.1782,114989.0
2017-12-12 12:00:00,77.24,77.42,77.23,77.24,52630.0,75.1782,75.3534,75.1685,75.1782,52630.0
2017-12-12 12:30:00,77.23,77.31,77.19,77.2,70076.0,75.1685,75.2463,75.1295,75.1393,70076.0
2017-12-12 13:00:00,77.19,77.26,76.99,77.03,119103.0,75.1295,75.1977,74.9349,74.9738,119103.0
2017-12-12 13:30:00,77.02,77.3,76.98,77.2,99603.0,74.9641,75.2366,74.9251,75.1393,99603.0
2017-12-12 14:00:00,77.2,77.35,77.2,77.31,188194.0,75.1393,75.2853,75.1393,75.2463,188194.0
2017-12-12 14:30:00,77.32,77.32,77.13,77.17,138696.0,75.2561,75.2561,75.0711,75.1101,138696.0
2017-12-12 15:00:00,77.16,77.21,76.98,77.0,113960.0,75.1003,75.149,74.9251,74.9446,113960.0
2017-12-12 15:30:00,77.0,77.08,76.93,76.99,505119.0,74.9446,75.0225,74.8765,74.9349,505119.0
2017-12-13 09:30:00,77.22,77.62,76.87,77.59,273283.0,75.1587,75.5481,74.8181,75.5189,273283.0
2017-12-13 10:00:00,77.55,77.57,77.42,77.46,117098.0,75.4799,75.4994,75.3534,75.3923,117098.0
2017-12-13 10:30:00,77.46,77.55,77.42,77.52,109151.0,75.3923,75.4799,75.3534,75.4507,109151.0
2017-12-13 11:00:00,77.5,77.5,77.24,77.33,86136.0,75.4313,75.4313,75.1782,75.2658,86136.0
2017-12-13 11:30:00,77.35,77.36,77.14,77.19,143969.0,75.2853,75.295,75.0809,75.1295,143969.0
2017-12-13 12:00:00,77.19,77.21,77.08,77.19,41043.0,75.1295,75.149,75.0225,75.1295,41043.0
2017-12-13 12:30:00,77.2,77.25,77.15,77.21,102896.0,75.1393,75.1879,75.0906,75.149,102896.0
2017-12-13 13:00:00,77.21,77.23,77.01,77.07,46874.0,75.149,75.1685,74.9543,75.0127,46874.0
2017-12-13 13:30:00,77.06,77.16,77.05,77.13,51682.0,75.003,75.1003,74.9933,75.0711,51682.0
2017-12-13 14:00:00,77.18,77.24,77.07,77.08,152624.0,75.1198,75.1782,75.0127,75.0225,152624.0
2017-12-13 14:30:00,77.08,77.18,77.05,77.14,78846.0,75.0225,75.1198,74.9933,75.0809,78846.0
2017-12-13 15:00:00,77.14,77.2,77.03,77.1,94378.0,75.0809,75.1393,74.9738,75.0419,94378.0
2017-12-13 15:30:00,77.08,77.1,76.74,76.75,326149.0,75.0225,75.0419,74.6915,74.7013,326149.0
2017-12-14 09:30:00,77.09,77.09,76.64,76.93,62339.0,75.0322,75.0322,74.5942,74.8765,62339.0
2017-12-14 10:00:00,76.81,76.88,76.54,76.64,49513.0,74.7597,74.8278,74.4969,74.5942,49513.0
2017-12-14 10:30:00,76.62,76.73,76.49,76.54,104330.0,74.5747,74.6818,74.4482,74.4969,104330.0
2017-12-14 11:00:00,76.53,76.57,76.39,76.55,54108.0,74.4871,74.5261,74.3509,74.5066,54108.0
2017-12-14 11:30:00,76.55,76.55,76.46,76.52,94513.0,74.5066,74.5066,74.419,74.4774,94513.0
2017-12-14 12:00:00,76.52,76.56,76.44,76.45,68010.0,74.4774,74.5163,74.3996,74.4093,68010.0
2017-12-14 12:30:00,76.44,76.49,76.33,76.39,46817.0,74.3996,74.4482,74.2925,74.3509,46817.0
2017-12-14 13:00:00,76.38,76.47,76.35,76.46,34108.0,74.3412,74.4288,74.312,74.419,34108.0
2017-12-14 13:30:00,76.46,76.47,76.34,76.38,46785.0,74.419,74.4288,74.3022,74.3412,46785.0
2017-12-14 14:00:00,76.39,76.41,76.13,76.13,69000.0,74.3509,74.3704,74.0978,74.0978,69000.0
2017-12-14 14:30:00,76.14,76.27,76.07,76.27,83546.0,74.1076,74.2341,74.0394,74.2341,83546.0
2017-12-14 15:00:00,76.25,76.26,76.14,76.2,78403.0,74.2146,74.2244,74.1076,74.166,78403.0
2017-12-14 15:30:00,76.2,76.33,76.01,76.02,374880.0,74.166,74.2925,73.981,73.9908,374880.0
2017-12-15 09:30:00,76.44,76.83,76.29,76.5,293513.0,74.3996,74.7791,74.2536,74.458,293513.0
2017-12-15 10:00:00,76.51,76.73,76.46,76.52,100066.0,74.4677,74.6818,74.419,74.4774,100066.0
2017-12-15 10:30:00,76.5,76.51,76.33,76.4,147132.0,74.458,74.4677,74.2925,74.3606,147132.0
2017-12-15 11:00:00,76.38,76.82,76.28,76.77,97864.0,74.3412,74.7694,74.2438,74.7207,97864.0
2017-12-15 11:30:00,76.78,76.87,76.68,76.73,132080.0,74.7305,74.8181,74.6331,74.6818,132080.0
2017-12-15 12:00:00,76.73,76.74,76.53,76.69,87006.0,74.6818,74.6915,74.4871,74.6429,87006.0
2017-12-15 12:30:00,76.69,76.82,76.58,76.75,259753.0,74.6429,74.7694,74.5358,74.7013,259753.0
2017-12-15 13:00:00,76.75,76.99,76.74,76.97,122200.0,74.7013,74.9349,74.6915,74.9154,122200.0
2017-12-15 13:30:00,76.96,77.12,76.86,77.1,86389.0,74.9057,75.0614,74.8083,75.0419,86389.0
2017-12-15 14:00:00,77.1,77.11,76.97,77.06,106350.0,75.0419,75.0517,74.9154,75.003,106350.0
2017-12-15 14:30:00,77.07,77.37,77.05,77.31,179893.0,75.0127,75.3047,74.9933,75.2463,179893.0
2017-12-15 15:00:00,77.32,77.36,77.29,77.33,117785.0,75.2561,75.295,75.2269,75.2658,117785.0
2017-12-15 15:30:00,77.34,77.34,77.05,77.07,643641.0,75.2755,75.2755,74.9933,75.0127,643641.0
2017-12-18 09:30:00,77.49,78.46,77.38,78.15,236588.0,75.4215,76.3656,75.3145,76.0639,236588.0
2017-12-18 10:00:00,78.22,78.36,78.06,78.2,137892.0,76.132,76.2683,75.9763,76.1126,137892.0
2017-12-18 10:30:00,78.21,78.57,78.2,78.51,123886.0,76.1223,76.4727,76.1126,76.4143,123886.0
2017-12-18 11:00:00,78.49,78.52,78.33,78.42,111491.0,76.3948,76.424,76.2391,76.3267,111491.0
2017-12-18 11:30:00,78.42,78.5,78.27,78.27,84731.0,76.3267,76.4046,76.1807,76.1807,84731.0
2017-12-18 12:00:00,78.29,78.48,78.23,78.4,87785.0,76.2002,76.3851,76.1418,76.3072,87785.0
2017-12-18 12:30:00,78.39,78.5,78.33,78.49,102206.0,76.2975,76.4046,76.2391,76.3948,102206.0
2017-12-18 13:00:00,78.48,78.57,78.37,78.37,69870.0,76.3851,76.4727,76.278,76.278,69870.0
2017-12-18 13:30:00,78.37,78.46,78.34,78.38,48555.0,76.278,76.3656,76.2488,76.2878,48555.0
2017-12-18 14:00:00,78.39,78.41,78.19,78.31,107100.0,76.2975,76.317,76.1028,76.2196,107100.0
2017-12-18 14:30:00,78.32,78.47,78.23,78.32,96394.0,76.2294,76.3754,76.1418,76.2294,96394.0
2017-12-18 15:00:00,78.31,78.36,78.12,78.12,121695.0,76.2196,76.2683,76.0347,76.0347,121695.0
2017-12-18 15:30:00,78.11,78.24,78.05,78.11,496124.0,76.025,76.1515,75.9666,76.025,496124.0
2017-12-19 09:30:00,78.39,78.46,77.93,78.15,84932.0,76.2975,76.3656,75.8498,76.0639,84932.0
2017-12-19 10:00:00,78.15,78.21,77.72,77.72,57221.0,76.0639,76.1223,75.6454,75.6454,57221.0
2017-12-19 10:30:00,77.76,77.92,77.63,77.92,44957.0,75.6843,75.84,75.5578,75.84,44957.0
2017-12-19 11:00:00,77.9,77.93,77.71,77.73,74747.0,75.8206,75.8498,75.6357,75.6551,74747.0
2017-12-19 11:30:00,77.75,77.95,77.71,77.83,94439.0,75.6746,75.8692,75.6357,75.7524,94439.0
2017-12-19 12:00:00,77.87,77.93,77.77,77.9,37132.0,75.7914,75.8498,75.694,75.8206,37132.0
2017-12-19 12:30:00,77.9,78.18,77.88,78.15,37945.0,75.8206,76.0931,75.8011,76.0639,37945.0
2017-12-19 13:00:00,78.12,78.17,78.06,78.06,31756.0,76.0347,76.0834,75.9763,75.9763,31756.0
2017-12-19 13:30:00,78.06,78.07,77.93,77.95,37913.0,75.9763,75.986,75.8498,75.8692,37913.0
2017-12-19 14:00:00,77.93,78.01,77.86,77.94,50071.0,75.8498,75.9276,75.7816,75.8595,50071.0
2017-12-19 14:30:00,77.94,77.94,77.8,77.93,55113.0,75.8595,75.8595,75.7232,75.8498,55113.0
2017-12-19 15:00:00,77.9,77.94,77.76,77.92,59992.0,75.8206,75.8595,75.6843,75.84,59992.0
2017-12-19 15:30:00,77.91,77.98,77.85,77.88,322883.0,75.8303,75.8984,75.7719,75.8011,322883.0
2017-12-20 09:30:00,77.92,78.16,77.75,77.83,78298.0,75.84,76.0736,75.6746,75.7524,78298.0
2017-12-20 10:00:00,77.87,77.95,77.61,77.67,48688.0,75.7914,75.8692,75.5383,75.5967,48688.0
2017-12-20 10:30:00,77.65,77.85,77.56,77.81,54446.0,75.5773,75.7719,75.4897,75.733,54446.0
2017-12-20 11:00:00,77.83,77.96,77.8,77.92,37887.0,75.7524,75.879,75.7232,75.84,37887.0
2017-12-20 11:30:00,77.93,78.04,77.87,77.98,48353.0,75.8498,75.9568,75.7914,75.8984,48353.0
2017-12-20 12:00:00,77.98,78.05,77.9,77.9,44052.0,75.8984,75.9666,75.8206,75.8206,44052.0
2017-12-20 12:30:00,77.92,78.11,77.87,78.09,35955.0,75.84,76.025,75.7914,76.0055,35955.0
2017-12-20 13:00:00,78.08,78.27,78.01,78.26,69204.0,75.9958,76.1807,75.9276,76.171,69204.0
2017-12-20 13:30:00,78.26,78.37,78.21,78.35,46918.0,76.171,76.278,76.1223,76.2586,46918.0
2017-12-20 14:00:00,78.35,78.51,78.32,78.45,68719.0,76.2586,76.4143,76.2294,76.3559,68719.0
2017-12-20 14:30:00,78.43,78.51,78.34,78.49,75445.0,76.3364,76.4143,76.2488,76.3948,75445.0
2017-12-20 15:00:00,78.46,78.63,78.46,78.5,149223.0,76.3656,76.5311,76.3656,76.4046,149223.0
2017-12-20 15:30:00,78.49,78.56,78.33,78.34,246812.0,76.3948,76.463,76.2391,76.2488,246812.0
2017-12-21 09:30:00,78.49,79.95,78.49,79.4,200473.0,76.3948,77.8159,76.3948,77.2805,200473.0
2017-12-21 10:00:00,79.42,79.44,79.01,79.05,130026.0,77.3,77.3195,76.901,76.9399,130026.0
2017-12-21 10:30:00,79.06,79.09,78.52,78.72,92304.0,76.9496,76.9788,76.424,76.6187,92304.0
2017-12-21 11:00:00,78.72,78.99,78.69,78.95,65819.0,76.6187,76.8815,76.5895,76.8426,65819.0
2017-12-21 11:30:00,78.97,78.98,78.78,78.89,86192.0,76.862,76.8718,76.6771,76.7842,86192.0
2017-12-21 12:00:00,78.85,79.0,78.71,78.93,62802.0,76.7452,76.8912,76.609,76.8231,62802.0
2017-12-21 12:30:00,78.94,79.06,78.91,79.06,45708.0,76.8328,76.9496,76.8036,76.9496,45708.0
2017-12-21 13:00:00,79.07,79.15,79.02,79.14,42381.0,76.9593,77.0372,76.9107,77.0275,42381.0
2017-12-21 13:30:00,79.14,79.37,79.08,79.32,137502.0,77.0275,77.2513,76.9691,77.2027,137502.0
2017-12-21 14:00:00,79.32,79.47,79.21,79.41,197273.0,77.2027,77.3487,77.0956,77.2903,197273.0
2017-12-21 14:30:00,79.41,79.63,79.37,79.57,134993.0,77.2903,77.5044,77.2513,77.446,134993.0
2017-12-21 15:00:00,79.57,79.75,79.47,79.74,172844.0,77.446,77.6212,77.3487,77.6115,172844.0
2017-12-21 15:30:00,79.74,79.74,79.31,79.37,338359.0,77.6115,77.6115,77.1929,77.2513,338359.0
2017-12-22 09:30:00,79.38,79.67,79.25,79.46,57506.0,77.2611,77.5433,77.1345,77.3389,57506.0
2017-12-22 10:00:00,79.46,79.56,79.34,79.51,69196.0,77.3389,77.4363,77.2221,77.3876,69196.0
2017-12-22 10:30:00,79.5,79.55,79.36,79.37,46949.0,77.3779,77.4265,77.2416,77.2513,46949.0
2017-12-22 11:00:00,79.39,79.48,79.28,79.45,46413.0,77.2708,77.3584,77.1637,77.3292,46413.0
2017-12-22 11:30:00,79.46,79.48,79.27,79.32,31859.0,77.3389,77.3584,77.154,77.2027,31859.0
2017-12-22 12:00:00,79.3,79.53,79.3,79.53,28142.0,77.1832,77.4071,77.1832,77.4071,28142.0
2017-12-22 12:30:00,79.54,79.58,79.48,79.56,31971.0,77.4168,77.4557,77.3584,77.4363,31971.0
2017-12-22 13:00:00,79.56,79.65,79.54,79.65,25595.0,77.4363,77.5239,77.4168,77.5239,25595.0
2017-12-22 13:30:00,79.65,79.7,79.52,79.52,34604.0,77.5239,77.5725,77.3973,77.3973,34604.0
2017-12-22 14:00:00,79.52,79.54,79.31,79.38,91508.0,77.3973,77.4168,77.1929,77.2611,91508.0
2017-12-22 14:30:00,79.38,79.43,79.28,79.3,67614.0,77.2611,77.3097,77.1637,77.1832,67614.0
2017-12-22 15:00:00,79.31,79.42,79.25,79.38,71856.0,77.1929,77.3,77.1345,77.2611,71856.0
2017-12-22 15:30:00,79.38,79.48,79.31,79.36,223958.0,77.2611,77.3584,77.1929,77.2416,223958.0
2017-12-26 09:30:00,79.4,79.93,79.4,79.93,73256.0,77.2805,77.7964,77.2805,77.7964,73256.0
2017-12-26 10:00:00,79.91,79.96,79.65,79.72,80087.0,77.7769,77.8256,77.5239,77.592,80087.0
2017-12-26 10:30:00,79.72,79.76,79.27,79.32,35643.0,77.592,77.6309,77.154,77.2027,35643.0
2017-12-26 11:00:00,79.31,79.5,79.29,79.5,40677.0,77.1929,77.3779,77.1735,77.3779,40677.0
2017-12-26 11:30:00,79.49,79.59,79.4,79.41,32657.0,77.3681,77.4655,77.2805,77.2903,32657.0
2017-12-26 12:00:00,79.42,79.47,79.36,79.38,20436.0,77.3,77.3487,77.2416,77.2611,20436.0
2017-12-26 12:30:00,79.4,79.6,79.4,79.6,24682.0,77.2805,77.4752,77.2805,77.4752,24682.0
2017-12-26 13:00:00,79.62,79.66,79.56,79.59,32553.0,77.4947,77.5336,77.4363,77.4655,32553.0
2017-12-26 13:30:00,79.58,79.6,79.32,79.32,28860.0,77.4557,77.4752,77.2027,77.2027,28860.0
2017-12-26 14:00:00,79.36,79.47,79.36,79.46,24328.0,77.2416,77.3487,77.2416,77.3389,24328.0
2017-12-26 14:30:00,79.48,79.49,79.31,79.33,43887.0,77.3584,77.3681,77.1929,77.2124,43887.0
2017-12-26 15:00:00,79.31,79.46,79.29,79.3,56775.0,77.1929,77.3389,77.1735,77.1832,56775.0
2017-12-26 15:30:00,79.3,79.41,79.26,79.36,170355.0,77.1832,77.2903,77.1443,77.2416,170355.0
2017-12-27 09:30:00,79.46,79.7,79.32,79.6,39897.0,77.3389,77.5725,77.2027,77.4752,39897.0
2017-12-27 10:00:00,79.62,79.95,79.62,79.79,35370.0,77.4947,77.8159,77.4947,77.6601,35370.0
2017-12-27 10:30:00,79.8,80.07,79.79,80.06,44411.0,77.6699,77.9327,77.6601,77.9229,44411.0
2017-12-27 11:00:00,80.07,80.07,79.89,79.98,23163.0,77.9327,77.9327,77.7575,77.8451,23163.0
2017-12-27 11:30:00,79.97,80.04,79.86,79.99,27103.0,77.8353,77.9035,77.7283,77.8548,27103.0
2017-12-27 12:00:00,79.99,80.07,79.95,80.02,19987.0,77.8548,77.9327,77.8159,77.884,19987.0
2017-12-27 12:30:00,80.03,80.33,80.01,80.31,42864.0,77.8937,78.1857,77.8743,78.1662,42864.0
2017-12-27 13:00:00,80.31,80.38,80.21,80.23,29615.0,78.1662,78.2344,78.0689,78.0884,29615.0
2017-12-27 13:30:00,80.21,80.26,80.12,80.19,46243.0,78.0689,78.1176,77.9813,78.0495,46243.0
2017-12-27 14:00:00,80.2,80.21,80.05,80.17,62404.0,78.0592,78.0689,77.9132,78.03,62404.0
2017-12-27 14:30:00,80.17,80.21,80.08,80.12,68518.0,78.03,78.0689,77.9424,77.9813,68518.0
2017-12-27 15:00:00,80.12,80.23,80.11,80.16,70383.0,77.9813,78.0884,77.9716,78.0203,70383.0
2017-12-27 15:30:00,80.17,80.25,80.12,80.16,183117.0,78.03,78.1079,77.9813,78.0203,183117.0
2017-12-28 09:30:00,80.18,80.41,80.05,80.21,42673.0,78.0397,78.2636,77.9132,78.0689,42673.0
2017-12-28 10:00:00,80.18,80.24,80.0,80.2,38970.0,78.0397,78.0981,77.8645,78.0592,38970.0
2017-12-28 10:30:00,80.2,80.2,80.01,80.13,44278.0,78.0592,78.0592,77.8743,77.9911,44278.0
2017-12-28 11:00:00,80.09,80.26,80.05,80.25,35385.0,77.9521,78.1176,77.9132,78.1079,35385.0
2017-12-28 11:30:00,80.25,80.33,80.12,80.29,33924.0,78.1079,78.1857,77.9813,78.1468,33924.0
2017-12-28 12:00:00,80.29,80.33,80.18,80.28,27372.0,78.1468,78.1857,78.0397,78.137,27372.0
2017-12-28 12:30:00,80.28,80.34,80.24,80.31,32644.0,78.137,78.1954,78.0981,78.1662,32644.0
2017-12-28 13:00:00,80.31,80.34,80.29,80.31,19308.0,78.1662,78.1954,78.1468,78.1662,19308.0
2017-12-28 13:30:00,80.27,80.49,80.26,80.46,39858.0,78.1273,78.3414,78.1176,78.3122,39858.0
2017-12-28 14:00:00,80.45,80.46,80.33,80.41,33394.0,78.3025,78.3122,78.1857,78.2636,33394.0
2017-12-28 14:30:00,80.41,80.41,80.29,80.32,29071.0,78.2636,78.2636,78.1468,78.176,29071.0
2017-12-28 15:00:00,80.33,80.47,80.33,80.42,71003.0,78.1857,78.322,78.1857,78.2733,71003.0
2017-12-28 15:30:00,80.42,80.54,80.36,80.46,194810.0,78.2733,78.3901,78.2149,78.3122,194810.0
2017-12-29 09:30:00,80.79,80.79,80.44,80.6,65758.0,78.6334,78.6334,78.2928,78.4485,65758.0
2017-12-29 10:00:00,80.61,80.8,80.5,80.8,81415.0,78.4582,78.6432,78.3512,78.6432,81415.0
2017-12-29 10:30:00,80.8,80.94,80.58,80.64,73228.0,78.6432,78.7794,78.429,78.4874,73228.0
2017-12-29 11:00:00,80.67,80.71,80.48,80.59,54093.0,78.5166,78.5556,78.3317,78.4388,54093.0
2017-12-29 11:30:00,80.6,80.62,80.35,80.38,50025.0,78.4485,78.468,78.2052,78.2344,50025.0
2017-12-29 12:00:00,80.4,80.4,80.2,80.2,59108.0,78.2538,78.2538,78.0592,78.0592,59108.0
2017-12-29 12:30:00,80.2,80.28,80.18,80.21,53033.0,78.0592,78.137,78.0397,78.0689,53033.0
2017-12-29 13:00:00,80.21,80.34,80.18,80.34,38394.0,78.0689,78.1954,78.0397,78.1954,38394.0
2017-12-29 13:30:00,80.34,80.34,80.23,80.31,65149.0,78.1954,78.1954,78.0884,78.1662,65149.0
2017-12-29 14:00:00,80.32,80.41,80.26,80.39,80503.0,78.176,78.2636,78.1176,78.2441,80503.0
2017-12-29 14:30:00,80.38,80.41,80.21,80.27,62586.0,78.2344,78.2636,78.0689,78.1273,62586.0
2017-12-29 15:00:00,80.27,80.3,80.12,80.14,114181.0,78.1273,78.1565,77.9813,78.0008,114181.0
2017-12-29 15:30:00,80.15,80.21,79.84,79.86,317791.0,78.0105,78.0689,77.7088,77.7283,317791.0
2018-01-02 09:30:00,80.28,80.34,79.5,79.65,67250.0,78.137,78.1954,77.3779,77.5239,67250.0
2018-01-02 10:00:00,79.69,79.85,79.42,79.43,78658.0,77.5628,77.7185,77.3,77.3097,78658.0
2018-01-02 10:30:00,79.44,79.59,79.21,79.26,69386.0,77.3195,77.4655,77.0956,77.1443,69386.0
2018-01-02 11:00:00,79.24,79.36,79.1,79.13,77838.0,77.1248,77.2416,76.9885,77.0177,77838.0
2018-01-02 11:30:00,79.13,79.16,78.93,79.04,68947.0,77.0177,77.0469,76.8231,76.9301,68947.0
2018-01-02 12:00:00,79.04,79.31,79.03,79.16,68292.0,76.9301,77.1929,76.9204,77.0469,68292.0
2018-01-02 12:30:00,79.16,79.23,79.04,79.18,114481.0,77.0469,77.1151,76.9301,77.0664,114481.0
2018-01-02 13:00:00,79.16,79.19,79.07,79.1,45318.0,77.0469,77.0761,76.9593,76.9885,45318.0
2018-01-02 13:30:00,79.09,79.32,79.06,79.27,68755.0,76.9788,77.2027,76.9496,77.154,68755.0
2018-01-02 14:00:00,79.26,79.6,79.24,79.4,88084.0,77.1443,77.4752,77.1248,77.2805,88084.0
2018-01-02 14:30:00,79.41,79.57,79.39,79.56,69134.0,77.2903,77.446,77.2708,77.4363,69134.0
2018-01-02 15:00:00,79.56,79.66,79.52,79.55,131175.0,77.4363,77.5336,77.3973,77.4265,131175.0
2018-01-02 15:30:00,79.56,79.72,79.5,79.67,334113.0,77.4363,77.592,77.3779,77.5433,334113.0
2018-01-03 09:30:00,79.81,80.18,79.62,80.01,95809.0,77.6796,78.0397,77.4947,77.8743,95809.0
2018-01-03 10:00:00,80.06,80.32,80.05,80.27,83169.0,77.9229,78.176,77.9132,78.1273,83169.0
2018-01-03 10:30:00,80.28,80.42,80.16,80.23,56901.0,78.137,78.2733,78.0203,78.0884,56901.0
2018-01-03 11:00:00,80.2,80.41,80.12,80.41,70308.0,78.0592,78.2636,77.9813,78.2636,70308.0
2018-01-03 11:30:00,80.42,80.43,80.26,80.38,46347.0,78.2733,78.283,78.1176,78.2344,46347.0
2018-01-03 12:00:00,80.4,80.48,80.38,80.4,27292.0,78.2538,78.3317,78.2344,78.2538,27292.0
2018-01-03 12:30:00,80.4,80.6,80.4,80.48,30484.0,78.2538,78.4485,78.2538,78.3317,30484.0
2018-01-03 13:00:00,80.48,80.54,80.4,80.48,44539.0,78.3317,78.3901,78.2538,78.3317,44539.0
2018-01-03 13:30:00,80.49,80.5,80.12,80.22,77889.0,78.3414,78.3512,77.9813,78.0787,77889.0
2018-01-03 14:00:00,80.22,80.36,80.19,80.32,62082.0,78.0787,78.2149,78.0495,78.176,62082.0
2018-01-03 14:30:00,80.34,80.67,80.32,80.62,99838.0,78.1954,78.5166,78.176,78.468,99838.0
2018-01-03 15:00:00,80.63,80.72,80.54,80.7,58722.0,78.4777,78.5653,78.3901,78.5458,58722.0
2018-01-03 15:30:00,80.69,80.9,80.6,80.85,246914.0,78.5361,78.7405,78.4485,78.6918,246914.0
2018-01-04 09:30:00,80.86,81.23,80.58,80.83,41983.0,78.7016,79.0617,78.429,78.6724,41983.0
2018-01-04 10:00:00,80.8,80.84,80.58,80.72,39971.0,78.6432,78.6821,78.429,78.5653,39971.0
2018-01-04 10:30:00,80.73,80.79,80.6,80.77,44912.0,78.575,78.6334,78.4485,78.614,44912.0
2018-01-04 11:00:00,80.79,80.96,80.78,80.86,56956.0,78.6334,78.7989,78.6237,78.7016,56956.0
2018-01-04 11:30:00,80.86,80.88,80.65,80.69,93315.0,78.7016,78.721,78.4972,78.5361,93315.0
2018-01-04 12:00:00,80.69,80.72,80.44,80.44,36106.0,78.5361,78.5653,78.2928,78.2928,36106.0
2018-01-04 12:30:00,80.44,80.53,80.36,80.41,35110.0,78.2928,78.3804,78.2149,78.2636,35110.0
2018-01-04 13:00:00,80.41,80.55,80.41,80.46,145409.0,78.2636,78.3998,78.2636,78.3122,145409.0
2018-01-04 13:30:00,80.47,80.61,80.36,80.56,117970.0,78.322,78.4582,78.2149,78.4096,117970.0
2018-01-04 14:00:00,80.58,80.62,80.53,80.55,60320.0,78.429,78.468,78.3804,78.3998,60320.0
2018-01-04 14:30:00,80.54,80.58,80.43,80.47,62532.0,78.3901,78.429,78.283,78.322,62532.0
2018-01-04 15:00:00,80.47,80.5,80.27,80.38,156067.0,78.322,78.3512,78.1273,78.2344,156067.0
2018-01-04 15:30:00,80.38,80.46,80.23,80.26,289976.0,78.2344,78.3122,78.0884,78.1176,289976.0
2018-01-05 09:30:00,80.2,80.24,79.79,79.88,184599.0,78.0592,78.0981,77.6601,77.7477,184599.0
2018-01-05 10:00:00,79.86,79.91,79.21,79.26,126222.0,77.7283,77.7769,77.0956,77.1443,126222.0
2018-01-05 10:30:00,79.25,79.52,79.21,79.37,125234.0,77.1345,77.3973,77.0956,77.2513,125234.0
2018-01-05 11:00:00,79.37,79.38,79.21,79.23,79393.0,77.2513,77.2611,77.0956,77.1151,79393.0
2018-01-05 11:30:00,79.25,79.26,79.06,79.09,94001.0,77.1345,77.1443,76.9496,76.9788,94001.0
2018-01-05 12:00:00,79.06,79.33,78.91,79.3,101114.0,76.9496,77.2124,76.8036,77.1832,101114.0
2018-01-05 12:30:00,79.3,79.33,79.05,79.15,78999.0,77.1832,77.2124,76.9399,77.0372,78999.0
2018-01-05 13:00:00,79.14,79.28,79.14,79.2,52673.0,77.0275,77.1637,77.0275,77.0859,52673.0
2018-01-05 13:30:00,79.22,79.29,79.18,79.24,68602.0,77.1053,77.1735,77.0664,77.1248,68602.0
2018-01-05 14:00:00,79.26,79.42,79.25,79.42,92378.0,77.1443,77.3,77.1345,77.3,92378.0
2018-01-05 14:30:00,79.41,79.47,79.08,79.16,106207.0,77.2903,77.3487,76.9691,77.0469,106207.0
2018-01-05 15:00:00,79.15,79.29,79.13,79.17,136749.0,77.0372,77.1735,77.0177,77.0567,136749.0
2018-01-05 15:30:00,79.17,79.34,79.04,79.28,453503.0,77.0567,77.2221,76.9301,77.1637,453503.0
2018-01-08 09:30:00,80.3,80.49,79.53,80.34,256356.0,78.1565,78.3414,77.4071,78.1954,256356.0
2018-01-08 10:00:00,80.31,80.85,80.31,80.71,160508.0,78.1662,78.6918,78.1662,78.5556,160508.0
2018-01-08 10:30:00,80.69,80.9,80.36,80.42,294082.0,78.5361,78.7405,78.2149,78.2733,294082.0
2018-01-08 11:00:00,80.44,80.54,80.36,80.49,129020.0,78.2928,78.3901,78.2149,78.3414,129020.0
2018-01-08 11:30:00,80.48,80.52,80.36,80.38,78552.0,78.3317,78.3706,78.2149,78.2344,78552.0
2018-01-08 12:00:00,80.38,80.79,80.38,80.71,101783.0,78.2344,78.6334,78.2344,78.5556,101783.0
2018-01-08 12:30:00,80.73,80.82,80.68,80.74,61303.0,78.575,78.6626,78.5264,78.5848,61303.0
2018-01-08 13:00:00,80.75,81.04,80.66,81.04,164666.0,78.5945,78.8768,78.5069,78.8768,164666.0
2018-01-08 13:30:00,81.03,81.04,80.82,81.02,104871.0,78.867,78.8768,78.6626,78.8573,104871.0
2018-01-08 14:00:00,81.03,81.06,80.94,81.03,97034.0,78.867,78.8962,78.7794,78.867,97034.0
2018-01-08 14:30:00,81.03,81.04,80.91,80.95,110943.0,78.867,78.8768,78.7502,78.7892,110943.0
2018-01-08 15:00:00,80.95,81.01,80.93,81.0,113701.0,78.7892,78.8476,78.7697,78.8378,113701.0
2018-01-08 15:30:00,80.99,81.05,80.89,80.96,377310.0,78.8281,78.8865,78.7308,78.7989,377310.0
2018-01-09 09:30:00,81.11,81.7,81.08,81.2,57927.0,78.9449,79.5191,78.9157,79.0325,57927.0
2018-01-09 10:00:00,81.22,81.23,80.97,81.12,104096.0,79.052,79.0617,78.8086,78.9546,104096.0
2018-01-09 10:30:00,81.13,81.29,81.05,81.23,43467.0,78.9644,79.1201,78.8865,79.0617,43467.0
2018-01-09 11:00:00,81.21,81.59,81.21,81.59,47873.0,79.0422,79.4121,79.0422,79.4121,47873.0
2018-01-09 11:30:00,81.55,81.66,81.43,81.66,36413.0,79.3731,79.4802,79.2564,79.4802,36413.0
2018-01-09 12:00:00,81.66,81.76,81.55,81.61,56529.0,79.4802,79.5775,79.3731,79.4315,56529.0
2018-01-09 12:30:00,81.61,81.64,81.51,81.54,20650.0,79.4315,79.4607,79.3342,79.3634,20650.0
2018-01-09 13:00:00,81.55,81.69,81.53,81.66,47030.0,79.3731,79.5094,79.3537,79.4802,47030.0
2018-01-09 13:30:00,81.65,81.82,81.63,81.78,50176.0,79.4705,79.6359,79.451,79.597,50176.0
2018-01-09 14:00:00,81.77,81.78,81.57,81.69,46560.0,79.5873,79.597,79.3926,79.5094,46560.0
2018-01-09 14:30:00,81.66,81.84,81.65,81.84,52324.0,79.4802,79.6554,79.4705,79.6554,52324.0
2018-01-09 15:00:00,81.81,81.88,81.73,81.77,134987.0,79.6262,79.6943,79.5483,79.5873,134987.0
2018-01-09 15:30:00,81.78,82.07,81.77,81.93,377212.0,79.597,79.8793,79.5873,79.743,377212.0
2018-01-10 09:30:00,81.65,82.0,81.39,82.0,308194.0,79.4705,79.8111,79.2174,79.8111,308194.0
2018-01-10 10:00:00,81.98,81.99,81.75,81.8,59830.0,79.7917,79.8014,79.5678,79.6165,59830.0
2018-01-10 10:30:00,81.8,82.11,81.62,81.76,134289.0,79.6165,79.9182,79.4413,79.5775,134289.0
2018-01-10 11:00:00,81.73,81.77,81.51,81.52,54137.0,79.5483,79.5873,79.3342,79.3439,54137.0
2018-01-10 11:30:00,81.54,81.82,81.52,81.71,27779.0,79.3634,79.6359,79.3439,79.5289,27779.0
2018-01-10 12:00:00,81.72,81.76,81.63,81.7,65556.0,79.5386,79.5775,79.451,79.5191,65556.0
2018-01-10 12:30:00,81.71,81.84,81.7,81.75,37996.0,79.5289,79.6554,79.5191,79.5678,37996.0
2018-01-10 13:00:00,81.75,81.78,81.64,81.71,53325.0,79.5678,79.597,79.4607,79.5289,53325.0
2018-01-10 13:30:00,81.71,81.8,81.66,81.67,33326.0,79.5289,79.6165,79.4802,79.4899,33326.0
2018-01-10 14:00:00,81.68,81.79,81.67,81.74,65629.0,79.4997,79.6067,79.4899,79.5581,65629.0
2018-01-10 14:30:00,81.73,81.76,81.6,81.67,64125.0,79.5483,79.5775,79.4218,79.4899,64125.0
2018-01-10 15:00:00,81.66,81.71,81.53,81.64,85408.0,79.4802,79.5289,79.3537,79.4607,85408.0
2018-01-10 15:30:00,81.65,81.75,81.61,81.67,347932.0,79.4705,79.5678,79.4315,79.4899,347932.0
2018-01-11 09:30:00,81.98,82.52,81.64,82.52,352426.0,79.7917,80.3173,79.4607,80.3173,352426.0
2018-01-11 10:00:00,82.52,82.66,82.02,82.09,185445.0,80.3173,80.4535,79.8306,79.8987,185445.0
2018-01-11 10:30:00,82.09,82.53,82.09,82.53,137518.0,79.8987,80.327,79.8987,80.327,137518.0
2018-01-11 11:00:00,82.55,82.88,82.52,82.66,109120.0,80.3465,80.6676,80.3173,80.4535,109120.0
2018-01-11 11:30:00,82.66,82.85,82.61,82.82,72310.0,80.4535,80.6384,80.4049,80.6092,72310.0
2018-01-11 12:00:00,82.81,83.21,82.79,83.19,133870.0,80.5995,80.9888,80.58,80.9694,133870.0
2018-01-11 12:30:00,83.19,83.22,83.05,83.13,196654.0,80.9694,80.9986,80.8331,80.911,196654.0
2018-01-11 13:00:00,83.14,83.14,83.0,83.06,37433.0,80.9207,80.9207,80.7844,80.8428,37433.0
2018-01-11 13:30:00,83.05,83.07,82.93,82.93,293976.0,80.8331,80.8526,80.7163,80.7163,293976.0
2018-01-11 14:00:00,82.96,83.11,82.87,83.05,130652.0,80.7455,80.8915,80.6579,80.8331,130652.0
2018-01-11 14:30:00,83.05,83.05,82.91,82.98,143501.0,80.8331,80.8331,80.6968,80.765,143501.0
2018-01-11 15:00:00,82.97,83.01,82.9,82.99,690459.0,80.7552,80.7942,80.6871,80.7747,690459.0
2018-01-11 15:30:00,82.98,83.04,82.95,83.04,486492.0,80.765,80.8234,80.7358,80.8234,486492.0
2018-01-12 09:30:00,83.25,84.71,83.1,83.81,178665.0,81.0278,82.4488,80.8818,81.5728,178665.0
2018-01-12 10:00:00,83.8,83.88,83.63,83.72,123230.0,81.5631,81.641,81.3976,81.4852,123230.0
2018-01-12 10:30:00,83.74,83.84,83.66,83.81,103235.0,81.5047,81.602,81.4268,81.5728,103235.0
2018-01-12 11:00:00,83.81,83.84,83.66,83.8,70393.0,81.5728,81.602,81.4268,81.5631,70393.0
2018-01-12 11:30:00,83.8,83.83,83.72,83.8,89881.0,81.5631,81.5923,81.4852,81.5631,89881.0
2018-01-12 12:00:00,83.81,84.05,83.77,83.8,145905.0,81.5728,81.8064,81.5339,81.5631,145905.0
2018-01-12 12:30:00,83.8,83.83,83.64,83.8,80030.0,81.5631,81.5923,81.4074,81.5631,80030.0
2018-01-12 13:00:00,83.8,83.84,83.68,83.76,156638.0,81.5631,81.602,81.4463,81.5242,156638.0
2018-01-12 13:30:00,83.75,83.81,83.69,83.72,38628.0,81.5144,81.5728,81.456,81.4852,38628.0
2018-01-12 14:00:00,83.74,83.85,83.74,83.83,104824.0,81.5047,81.6118,81.5047,81.5923,104824.0
2018-01-12 14:30:00,83.81,83.86,83.75,83.86,57515.0,81.5728,81.6215,81.5144,81.6215,57515.0
2018-01-12 15:00:00,83.86,83.86,83.76,83.83,70948.0,81.6215,81.6215,81.5242,81.5923,70948.0
2018-01-12 15:30:00,83.82,83.96,83.81,83.93,366890.0,81.5826,81.7188,81.5728,81.6896,366890.0
2018-01-16 09:30:00,84.57,84.99,84.53,84.73,133560.0,82.3125,82.7213,82.2736,82.4683,133560.0
2018-01-16 10:00:00,84.76,84.76,84.13,84.25,153076.0,82.4975,82.4975,81.8843,82.0011,153076.0
2018-01-16 10:30:00,84.22,84.23,83.93,83.93,55498.0,81.9719,81.9816,81.6896,81.6896,55498.0
2018-01-16 11:00:00,83.93,84.1,83.85,84.09,55586.0,81.6896,81.8551,81.6118,81.8453,55586.0
2018-01-16 11:30:00,84.11,84.15,83.86,83.87,33625.0,81.8648,81.9037,81.6215,81.6312,33625.0
2018-01-16 12:00:00,83.91,84.01,83.84,83.87,28349.0,81.6702,81.7675,81.602,81.6312,28349.0
2018-01-16 12:30:00,83.87,83.97,83.82,83.82,34924.0,81.6312,81.7286,81.5826,81.5826,34924.0
2018-01-16 13:00:00,83.82,83.86,83.7,83.77,29522.0,81.5826,81.6215,81.4658,81.5339,29522.0
2018-01-16 13:30:00,83.8,83.84,83.68,83.69,41085.0,81.5631,81.602,81.4463,81.456,41085.0
2018-01-16 14:00:00,83.71,83.75,83.31,83.35,61205.0,81.4755,81.5144,81.0862,81.1251,61205.0
2018-01-16 14:30:00,83.34,83.39,82.98,83.21,64122.0,81.1154,81.164,80.765,80.9888,64122.0
2018-01-16 15:00:00,83.22,83.49,83.22,83.48,67391.0,80.9986,81.2614,80.9986,81.2516,67391.0
2018-01-16 15:30:00,83.47,83.58,83.34,83.39,245981.0,81.2419,81.349,81.1154,81.164,245981.0
2018-01-17 09:30:00,82.9,83.58,82.9,83.22,110363.0,80.6871,81.349,80.6871,80.9986,110363.0
2018-01-17 10:00:00,83.24,83.6,83.24,83.53,34030.0,81.018,81.3684,81.018,81.3003,34030.0
2018-01-17 10:30:00,83.55,83.73,83.47,83.64,37239.0,81.3198,81.495,81.2419,81.4074,37239.0
2018-01-17 11:00:00,83.67,83.89,83.64,83.89,36236.0,81.4366,81.6507,81.4074,81.6507,36236.0
2018-01-17 11:30:00,83.87,84.01,83.69,83.8,49769.0,81.6312,81.7675,81.456,81.5631,49769.0
2018-01-17 12:00:00,83.78,83.99,83.78,83.95,32612.0,81.5436,81.748,81.5436,81.7091,32612.0
2018-01-17 12:30:00,83.97,84.17,83.92,84.11,89676.0,81.7286,81.9232,81.6799,81.8648,89676.0
2018-01-17 13:00:00,84.1,84.26,84.06,84.26,85095.0,81.8551,82.0108,81.8161,82.0108,85095.0
2018-01-17 13:30:00,84.26,84.41,84.15,84.38,180198.0,82.0108,82.1568,81.9037,82.1276,180198.0
2018-01-17 14:00:00,84.38,84.51,84.02,84.02,142029.0,82.1276,82.2541,81.7772,81.7772,142029.0
2018-01-17 14:30:00,84.02,84.27,84.02,84.17,49755.0,81.7772,82.0205,81.7772,81.9232,49755.0
2018-01-17 15:00:00,84.19,84.24,84.03,84.04,79212.0,81.9427,81.9913,81.7869,81.7967,79212.0
2018-01-17 15:30:00,84.04,84.11,83.94,84.02,206716.0,81.7967,81.8648,81.6994,81.7772,206716.0
2018-01-18 09:30:00,84.18,84.82,84.18,84.71,67522.0,81.9329,82.5559,81.9329,82.4488,67522.0
2018-01-18 10:00:00,84.67,84.68,84.52,84.56,44316.0,82.4099,82.4196,82.2639,82.3028,44316.0
2018-01-18 10:30:00,84.58,84.8,84.55,84.65,62374.0,82.3223,82.5364,82.2931,82.3904,62374.0
2018-01-18 11:00:00,84.64,84.71,84.36,84.39,63064.0,82.3807,82.4488,82.1081,82.1373,63064.0
2018-01-18 11:30:00,84.42,84.6,84.35,84.48,139201.0,82.1665,82.3417,82.0984,82.2249,139201.0
2018-01-18 12:00:00,84.46,84.52,84.42,84.48,22896.0,82.2055,82.2639,82.1665,82.2249,22896.0
2018-01-18 12:30:00,84.49,84.55,84.45,84.5,46063.0,82.2347,82.2931,82.1957,82.2444,46063.0
2018-01-18 13:00:00,84.52,84.7,84.49,84.67,22612.0,82.2639,82.4391,82.2347,82.4099,22612.0
2018-01-18 13:30:00,84.66,84.68,84.48,84.57,30047.0,82.4001,82.4196,82.2249,82.3125,30047.0
2018-01-18 14:00:00,84.57,84.62,84.53,84.56,53989.0,82.3125,82.3612,82.2736,82.3028,53989.0
2018-01-18 14:30:00,84.58,84.58,84.34,84.34,60020.0,82.3223,82.3223,82.0887,82.0887,60020.0
2018-01-18 15:00:00,84.32,84.36,84.13,84.13,78881.0,82.0692,82.1081,81.8843,81.8843,78881.0
2018-01-18 15:30:00,84.14,84.15,83.91,83.95,304969.0,81.894,81.9037,81.6702,81.7091,304969.0
2018-01-19 09:30:00,84.64,85.51,84.47,85.36,172790.0,82.3807,83.2274,82.2152,83.0814,172790.0
2018-01-19 10:00:00,85.33,85.33,84.85,85.2,67055.0,83.0522,83.0522,82.5851,82.9257,67055.0
2018-01-19 10:30:00,85.21,85.25,84.92,85.23,64179.0,82.9355,82.9744,82.6532,82.9549,64179.0
2018-01-19 11:00:00,85.23,85.45,85.14,85.42,50003.0,82.9549,83.169,82.8673,83.1398,50003.0
2018-01-19 11:30:00,85.4,85.48,85.38,85.43,26813.0,83.1204,83.1982,83.1009,83.1496,26813.0
2018-01-19 12:00:00,85.45,85.81,85.44,85.81,63221.0,83.169,83.5194,83.1593,83.5194,63221.0
2018-01-19 12:30:00,85.79,85.98,85.76,85.96,159964.0,83.5,83.6849,83.4708,83.6654,159964.0
2018-01-19 13:00:00,85.95,86.01,85.77,85.95,95232.0,83.6557,83.7141,83.4805,83.6557,95232.0
2018-01-19 13:30:00,85.96,86.05,85.83,85.85,70925.0,83.6654,83.753,83.5389,83.5584,70925.0
2018-01-19 14:00:00,85.85,85.9,85.63,85.63,261475.0,83.5584,83.607,83.3442,83.3442,261475.0
2018-01-19 14:30:00,85.65,85.66,85.49,85.49,66019.0,83.3637,83.3734,83.208,83.208,66019.0
2018-01-19 15:00:00,85.49,85.54,85.38,85.5,154667.0,83.208,83.2566,83.1009,83.2177,154667.0
2018-01-19 15:30:00,85.52,85.54,85.39,85.51,477768.0,83.2372,83.2566,83.1106,83.2274,477768.0
2018-01-22 09:30:00,85.42,85.76,85.3,85.58,88342.0,83.1398,83.4708,83.023,83.2956,88342.0
2018-01-22 10:00:00,85.59,85.59,85.24,85.25,78067.0,83.3053,83.3053,82.9646,82.9744,78067.0
2018-01-22 10:30:00,85.27,85.5,85.2,85.33,62257.0,82.9938,83.2177,82.9257,83.0522,62257.0
2018-01-22 11:00:00,85.33,85.33,85.03,85.09,47208.0,83.0522,83.0522,82.7603,82.8187,47208.0
2018-01-22 11:30:00,85.08,85.21,85.01,85.15,39517.0,82.8089,82.9355,82.7408,82.8771,39517.0
2018-01-22 12:00:00,85.18,85.46,85.08,85.45,52662.0,82.9063,83.1788,82.8089,83.169,52662.0
2018-01-22 12:30:00,85.43,85.57,85.43,85.45,29735.0,83.1496,83.2858,83.1496,83.169,29735.0
2018-01-22 13:00:00,85.45,85.54,85.44,85.5,33228.0,83.169,83.2566,83.1593,83.2177,33228.0
2018-01-22 13:30:00,85.49,85.52,85.25,85.3,54511.0,83.208,83.2372,82.9744,83.023,54511.0
2018-01-22 14:00:00,85.3,85.38,85.22,85.32,47389.0,83.023,83.1009,82.9452,83.0425,47389.0
2018-01-22 14:30:00,85.33,85.36,85.29,85.3,60477.0,83.0522,83.0814,83.0133,83.023,60477.0
2018-01-22 15:00:00,85.3,85.55,85.3,85.55,58873.0,83.023,83.2664,83.023,83.2664,58873.0
2018-01-22 15:30:00,85.54,85.79,85.48,85.75,295371.0,83.2566,83.5,83.1982,83.461,295371.0
2018-01-23 09:30:00,85.69,86.5,85.57,86.41,153610.0,83.4026,84.191,83.2858,84.1034,153610.0
2018-01-23 10:00:00,86.41,86.52,86.25,86.52,135619.0,84.1034,84.2105,83.9477,84.2105,135619.0
2018-01-23 10:30:00,86.55,86.81,86.34,86.73,136736.0,84.2397,84.4927,84.0353,84.4149,136736.0
2018-01-23 11:00:00,86.73,86.97,86.73,86.81,83571.0,84.4149,84.6485,84.4149,84.4927,83571.0
2018-01-23 11:30:00,86.78,86.94,86.7,86.88,78189.0,84.4635,84.6193,84.3857,84.5609,78189.0
2018-01-23 12:00:00,86.85,86.98,86.71,86.75,120476.0,84.5317,84.6582,84.3954,84.4343,120476.0
2018-01-23 12:30:00,86.75,86.89,86.63,86.71,63634.0,84.4343,84.5706,84.3175,84.3954,63634.0
2018-01-23 13:00:00,86.7,86.7,86.35,86.36,41050.0,84.3857,84.3857,84.045,84.0548,41050.0
2018-01-23 13:30:00,86.33,86.52,86.31,86.5,31177.0,84.0256,84.2105,84.0061,84.191,31177.0
2018-01-23 14:00:00,86.5,86.56,86.4,86.48,39381.0,84.191,84.2494,84.0937,84.1715,39381.0
2018-01-23 14:30:00,86.48,86.74,86.48,86.59,73461.0,84.1715,84.4246,84.1715,84.2786,73461.0
2018-01-23 15:00:00,86.58,86.75,86.55,86.65,96818.0,84.2689,84.4343,84.2397,84.337,96818.0
2018-01-23 15:30:00,86.65,86.69,86.5,86.53,267249.0,84.337,84.3759,84.191,84.2202,267249.0
2018-01-24 09:30:00,86.8,86.99,86.53,86.85,84530.0,84.483,84.6679,84.2202,84.5317,84530.0
2018-01-24 10:00:00,86.85,86.98,86.72,86.8,178464.0,84.5317,84.6582,84.4051,84.483,178464.0
2018-01-24 10:30:00,86.76,86.97,86.6,86.64,151673.0,84.4441,84.6485,84.2883,84.3273,151673.0
2018-01-24 11:00:00,86.69,86.76,86.23,86.42,112961.0,84.3759,84.4441,83.9282,84.1132,112961.0
2018-01-24 11:30:00,86.42,86.44,86.02,86.09,112615.0,84.1132,84.1326,83.7238,83.792,112615.0
2018-01-24 12:00:00,86.11,86.15,85.76,85.87,81191.0,83.8114,83.8504,83.4708,83.5778,81191.0
2018-01-24 12:30:00,85.87,85.88,85.63,85.63,143551.0,83.5778,83.5876,83.3442,83.3442,143551.0
2018-01-24 13:00:00,85.66,85.66,85.13,85.26,75157.0,83.3734,83.3734,82.8576,82.9841,75157.0
2018-01-24 13:30:00,85.27,85.71,85.25,85.66,116686.0,82.9938,83.4221,82.9744,83.3734,116686.0
2018-01-24 14:00:00,85.66,85.85,85.53,85.85,81512.0,83.3734,83.5584,83.2469,83.5584,81512.0
2018-01-24 14:30:00,85.83,86.05,85.67,85.88,120722.0,83.5389,83.753,83.3832,83.5876,120722.0
2018-01-24 15:00:00,85.89,86.02,85.81,85.95,93932.0,83.5973,83.7238,83.5194,83.6557,93932.0
2018-01-24 15:30:00,85.95,86.05,85.76,85.79,267640.0,83.6557,83.753,83.4708,83.5,267640.0
2018-01-25 09:30:00,86.04,86.46,85.57,85.64,76017.0,83.7433,84.1521,83.2858,83.354,76017.0
2018-01-25 10:00:00,85.51,85.9,85.4,85.89,91254.0,83.2274,83.607,83.1204,83.5973,91254.0
2018-01-25 10:30:00,85.9,85.98,85.7,85.98,43585.0,83.607,83.6849,83.4124,83.6849,43585.0
2018-01-25 11:00:00,85.97,85.99,85.81,85.87,43920.0,83.6752,83.6946,83.5194,83.5778,43920.0
2018-01-25 11:30:00,85.88,86.25,85.88,86.15,86092.0,83.5876,83.9477,83.5876,83.8504,86092.0
2018-01-25 12:00:00,86.17,86.19,85.98,86.09,50425.0,83.8698,83.8893,83.6849,83.792,50425.0
2018-01-25 12:30:00,86.12,86.17,86.01,86.04,99722.0,83.8212,83.8698,83.7141,83.7433,99722.0
2018-01-25 13:00:00,86.03,86.12,85.97,86.07,71233.0,83.7336,83.8212,83.6752,83.7725,71233.0
2018-01-25 13:30:00,86.06,86.34,85.97,86.29,57287.0,83.7628,84.0353,83.6752,83.9866,57287.0
2018-01-25 14:00:00,86.3,86.45,86.21,86.41,89114.0,83.9964,84.1424,83.9088,84.1034,89114.0
2018-01-25 14:30:00,86.41,86.43,86.1,86.27,92795.0,84.1034,84.1229,83.8017,83.9672,92795.0
2018-01-25 15:00:00,86.28,86.54,86.21,86.51,97739.0,83.9769,84.2299,83.9088,84.2007,97739.0
2018-01-25 15:30:00,86.5,86.75,86.49,86.65,278280.0,84.191,84.4343,84.1813,84.337,278280.0
2018-01-26 09:30:00,86.94,87.05,86.33,86.8,58821.0,84.6193,84.7263,84.0256,84.483,58821.0
2018-01-26 10:00:00,86.82,87.24,86.79,87.24,71370.0,84.5025,84.9113,84.4733,84.9113,71370.0
2018-01-26 10:30:00,87.26,87.34,86.96,86.99,63082.0,84.9307,85.0086,84.6387,84.6679,63082.0
2018-01-26 11:00:00,87.0,87.13,86.93,87.05,52429.0,84.6777,84.8042,84.6095,84.7263,52429.0
2018-01-26 11:30:00,87.07,87.1,86.98,87.08,23601.0,84.7458,84.775,84.6582,84.7555,23601.0
2018-01-26 12:00:00,87.07,87.15,86.97,87.13,33693.0,84.7458,84.8237,84.6485,84.8042,33693.0
2018-01-26 12:30:00,87.14,87.24,87.11,87.2,32174.0,84.8139,84.9113,84.7847,84.8723,32174.0
2018-01-26 13:00:00,87.19,87.4,87.14,87.28,29216.0,84.8626,85.067,84.8139,84.9502,29216.0
2018-01-26 13:30:00,87.28,87.45,87.26,87.41,16661.0,84.9502,85.1157,84.9307,85.0767,16661.0
2018-01-26 14:00:00,87.4,87.4,87.19,87.2,39443.0,85.067,85.067,84.8626,84.8723,39443.0
2018-01-26 14:30:00,87.19,87.42,87.19,87.38,43424.0,84.8626,85.0865,84.8626,85.0475,43424.0
2018-01-26 15:00:00,87.36,87.6,87.32,87.57,66344.0,85.0281,85.2617,84.9891,85.2325,66344.0
2018-01-26 15:30:00,87.56,87.69,87.53,87.68,139999.0,85.2227,85.3493,85.1935,85.3395,139999.0
2018-01-29 09:30:00,87.44,88.11,87.22,87.82,101718.0,85.1059,85.758,84.8918,85.4758,101718.0
2018-01-29 10:00:00,87.84,87.84,87.5,87.59,75673.0,85.4952,85.4952,85.1643,85.2519,75673.0
2018-01-29 10:30:00,87.58,87.63,87.03,87.25,60183.0,85.2422,85.2909,84.7069,84.921,60183.0
2018-01-29 11:00:00,87.25,87.4,87.1,87.4,105712.0,84.921,85.067,84.775,85.067,105712.0
2018-01-29 11:30:00,87.42,87.56,87.34,87.34,29573.0,85.0865,85.2227,85.0086,85.0086,29573.0
2018-01-29 12:00:00,87.34,87.65,87.26,87.61,50546.0,85.0086,85.3103,84.9307,85.2714,50546.0
2018-01-29 12:30:00,87.66,87.92,87.61,87.87,44760.0,85.3201,85.5731,85.2714,85.5244,44760.0
2018-01-29 13:00:00,87.86,87.91,87.73,87.79,20191.0,85.5147,85.5634,85.3882,85.4466,20191.0
2018-01-29 13:30:00,87.78,87.86,87.65,87.72,231192.0,85.4368,85.5147,85.3103,85.3784,231192.0
2018-01-29 14:00:00,87.7,87.72,87.44,87.47,42670.0,85.359,85.3784,85.1059,85.1351,42670.0
2018-01-29 14:30:00,87.5,87.55,87.34,87.52,50497.0,85.1643,85.213,85.0086,85.1838,50497.0
2018-01-29 15:00:00,87.53,87.62,87.38,87.4,61132.0,85.1935,85.2811,85.0475,85.067,61132.0
2018-01-29 15:30:00,87.36,87.53,87.28,87.29,333367.0,85.0281,85.1935,84.9502,84.9599,333367.0
2018-01-30 09:30:00,86.5,87.43,86.38,87.35,261878.0,84.191,85.0962,84.0742,85.0183,261878.0
2018-01-30 10:00:00,87.25,87.31,86.84,87.07,115277.0,84.921,84.9794,84.5219,84.7458,115277.0
2018-01-30 10:30:00,87.09,87.24,86.84,87.12,55678.0,84.7653,84.9113,84.5219,84.7945,55678.0
2018-01-30 11:00:00,87.15,87.15,86.64,86.64,71851.0,84.8237,84.8237,84.3273,84.3273,71851.0
2018-01-30 11:30:00,86.66,86.99,86.59,86.59,42337.0,84.3467,84.6679,84.2786,84.2786,42337.0
2018-01-30 12:00:00,86.64,86.81,86.59,86.7,48042.0,84.3273,84.4927,84.2786,84.3857,48042.0
2018-01-30 12:30:00,86.71,86.85,86.69,86.74,37729.0,84.3954,84.5317,84.3759,84.4246,37729.0
2018-01-30 13:00:00,86.75,86.8,86.56,86.66,51084.0,84.4343,84.483,84.2494,84.3467,51084.0
2018-01-30 13:30:00,86.65,86.82,86.65,86.8,113646.0,84.337,84.5025,84.337,84.483,113646.0
2018-01-30 14:00:00,86.8,86.81,86.56,86.65,46108.0,84.483,84.4927,84.2494,84.337,46108.0
2018-01-30 14:30:00,86.67,86.67,86.36,86.55,93789.0,84.3565,84.3565,84.0548,84.2397,93789.0
2018-01-30 15:00:00,86.54,86.73,86.5,86.71,86345.0,84.2299,84.4149,84.191,84.3954,86345.0
2018-01-30 15:30:00,86.72,86.73,86.39,86.42,302329.0,84.4051,84.4149,84.084,84.1132,302329.0
2018-01-31 09:30:00,86.52,87.0,86.36,86.43,45357.0,84.2105,84.6777,84.0548,84.1229,45357.0
2018-01-31 10:00:00,86.44,86.67,86.25,86.55,80515.0,84.1326,84.3565,83.9477,84.2397,80515.0
2018-01-31 10:30:00,86.51,86.51,85.89,85.92,74157.0,84.2007,84.2007,83.5973,83.6265,74157.0
2018-01-31 11:00:00,85.93,86.25,85.93,85.98,79040.0,83.6362,83.9477,83.6362,83.6849,79040.0
2018-01-31 11:30:00,85.98,86.31,85.98,86.22,45177.0,83.6849,84.0061,83.6849,83.9185,45177.0
2018-01-31 12:00:00,86.24,86.31,86.16,86.24,33599.0,83.938,84.0061,83.8601,83.938,33599.0
2018-01-31 12:30:00,86.27,86.35,86.17,86.23,43058.0,83.9672,84.045,83.8698,83.9282,43058.0
2018-01-31 13:00:00,86.22,86.24,86.13,86.17,51431.0,83.9185,83.938,83.8309,83.8698,51431.0
2018-01-31 13:30:00,86.18,86.21,86.08,86.12,65785.0,83.8796,83.9088,83.7822,83.8212,65785.0
2018-01-31 14:00:00,86.13,86.35,86.0,86.04,92979.0,83.8309,84.045,83.7044,83.7433,92979.0
2018-01-31 14:30:00,86.06,86.07,85.82,85.96,103017.0,83.7628,83.7725,83.5292,83.6654,103017.0
2018-01-31 15:00:00,85.95,86.0,85.79,85.92,97332.0,83.6557,83.7044,83.5,83.6265,97332.0
2018-01-31 15:30:00,85.93,86.0,85.63,85.64,531743.0,83.6362,83.7044,83.3442,83.354,531743.0
2018-02-01 09:30:00,85.33,85.71,85.1,85.41,180382.0,83.0522,83.4221,82.8284,83.1301,180382.0
2018-02-01 10:00:00,85.4,85.8,85.4,85.43,96932.0,83.1204,83.5097,83.1204,83.1496,96932.0
2018-02-01 10:30:00,85.49,85.95,85.41,85.76,158236.0,83.208,83.6557,83.1301,83.4708,158236.0
2018-02-01 11:00:00,85.86,85.9,85.63,85.81,146107.0,83.5681,83.607,83.3442,83.5194,146107.0
2018-02-01 11:30:00,85.83,86.0,85.72,85.77,139015.0,83.5389,83.7044,83.4318,83.4805,139015.0
2018-02-01 12:00:00,85.77,85.82,85.66,85.8,99954.0,83.4805,83.5292,83.3734,83.5097,99954.0
2018-02-01 12:30:00,85.79,85.98,85.79,85.98,84938.0,83.5,83.6849,83.5,83.6849,84938.0
2018-02-01 13:00:00,85.98,86.29,85.95,86.2,111404.0,83.6849,83.9866,83.6557,83.899,111404.0
2018-02-01 13:30:00,86.2,86.2,85.76,85.84,77074.0,83.899,83.899,83.4708,83.5486,77074.0
2018-02-01 14:00:00,85.85,85.88,85.64,85.81,125604.0,83.5584,83.5876,83.354,83.5194,125604.0
2018-02-01 14:30:00,85.81,85.84,85.72,85.79,93145.0,83.5194,83.5486,83.4318,83.5,93145.0
2018-02-01 15:00:00,85.81,85.98,85.75,85.86,148219.0,83.5194,83.6849,83.461,83.5681,148219.0
2018-02-01 15:30:00,85.85,85.86,85.65,85.77,286321.0,83.5584,83.5681,83.3637,83.4805,286321.0
2018-02-02 09:30:00,85.55,85.8,85.29,85.65,54899.0,83.2664,83.5097,83.0133,83.3637,54899.0
2018-02-02 10:00:00,85.65,85.68,84.58,84.87,104799.0,83.3637,83.3929,82.3223,82.6045,104799.0
2018-02-02 10:30:00,84.9,84.99,84.75,84.8,105247.0,82.6337,82.7213,82.4877,82.5364,105247.0
2018-02-02 11:00:00,84.79,84.92,84.63,84.72,49290.0,82.5267,82.6532,82.3709,82.4585,49290.0
2018-02-02 11:30:00,84.76,84.9,84.55,84.56,38493.0,82.4975,82.6337,82.2931,82.3028,38493.0
2018-02-02 12:00:00,84.54,84.75,84.5,84.74,53322.0,82.2833,82.4877,82.2444,82.478,53322.0
2018-02-02 12:30:00,84.72,84.76,84.54,84.54,38709.0,82.4585,82.4975,82.2833,82.2833,38709.0
2018-02-02 13:00:00,84.53,84.58,84.15,84.21,59969.0,82.2736,82.3223,81.9037,81.9621,59969.0
2018-02-02 13:30:00,84.22,84.31,83.73,83.73,81497.0,81.9719,82.0595,81.495,81.495,81497.0
2018-02-02 14:00:00,83.72,83.8,83.14,83.15,151191.0,81.4852,81.5631,80.9207,80.9304,151191.0
2018-02-02 14:30:00,83.15,83.32,82.63,82.65,254096.0,80.9304,81.0959,80.4243,80.4438,254096.0
2018-02-02 15:00:00,82.65,82.68,82.32,82.36,358744.0,80.4438,80.473,80.1226,80.1615,358744.0
2018-02-02 15:30:00,82.35,82.79,82.31,82.65,785746.0,80.1518,80.58,80.1129,80.4438,785746.0
2018-02-05 09:30:00,82.13,82.38,81.69,82.28,69531.0,79.9377,80.181,79.5094,80.0837,69531.0
2018-02-05 10:00:00,82.26,83.01,82.13,82.81,398461.0,80.0642,80.7942,79.9377,80.5995,398461.0
2018-02-05 10:30:00,82.8,82.85,82.54,82.69,73180.0,80.5898,80.6384,80.3367,80.4827,73180.0
2018-02-05 11:00:00,82.67,82.74,82.55,82.71,84768.0,80.4633,80.5314,80.3465,80.5022,84768.0
2018-02-05 11:30:00,82.68,82.74,82.57,82.74,118518.0,80.473,80.5314,80.3659,80.5314,118518.0
2018-02-05 12:00:00,82.74,82.74,82.39,82.44,51029.0,80.5314,80.5314,80.1907,80.2394,51029.0
2018-02-05 12:30:00,82.43,82.58,82.25,82.25,42917.0,80.2297,80.3757,80.0545,80.0545,42917.0
2018-02-05 13:00:00,82.26,82.26,81.59,81.71,86141.0,80.0642,80.0642,79.4121,79.5289,86141.0
2018-02-05 13:30:00,81.79,82.28,81.7,82.28,50785.0,79.6067,80.0837,79.5191,80.0837,50785.0
2018-02-05 14:00:00,82.31,82.31,81.69,81.76,63274.0,80.1129,80.1129,79.5094,79.5775,63274.0
2018-02-05 14:30:00,81.77,81.77,81.04,81.09,139718.0,79.5873,79.5873,78.8768,78.9254,139718.0
2018-02-05 15:00:00,81.07,81.23,79.82,81.14,218003.0,78.906,79.0617,77.6893,78.9741,218003.0
2018-02-05 15:30:00,81.18,81.22,79.9,79.92,424366.0,79.013,79.052,77.7672,77.7867,424366.0
2018-02-06 09:30:00,78.58,80.55,77.78,80.36,473981.0,76.4824,78.3998,75.7038,78.2149,473981.0
2018-02-06 10:00:00,80.4,80.4,79.19,79.31,439862.0,78.2538,78.2538,77.0761,77.1929,439862.0
2018-02-06 10:30:00,79.3,79.66,78.24,79.41,633179.0,77.1832,77.5336,76.1515,77.2903,633179.0
2018-02-06 11:00:00,79.36,79.49,78.8,78.94,178418.0,77.2416,77.3681,76.6966,76.8328,178418.0
2018-02-06 11:30:00,78.94,78.94,78.6,78.8,264768.0,76.8328,76.8328,76.5019,76.6966,264768.0
2018-02-06 12:00:00,78.83,79.06,78.75,79.05,605915.0,76.7258,76.9496,76.6479,76.9399,605915.0
2018-02-06 12:30:00,79.05,79.97,79.05,79.93,214875.0,76.9399,77.8353,76.9399,77.7964,214875.0
2018-02-06 13:00:00,79.92,79.99,79.43,79.76,66110.0,77.7867,77.8548,77.3097,77.6309,66110.0
2018-02-06 13:30:00,79.71,79.73,79.13,79.2,119825.0,77.5823,77.6017,77.0177,77.0859,119825.0
2018-02-06 14:00:00,79.17,79.36,78.99,79.22,84993.0,77.0567,77.2416,76.8815,77.1053,84993.0
2018-02-06 14:30:00,79.22,80.36,79.17,80.29,181404.0,77.1053,78.2149,77.0567,78.1468,181404.0
2018-02-06 15:00:00,80.33,80.67,80.28,80.42,289697.0,78.1857,78.5166,78.137,78.2733,289697.0
2018-02-06 15:30:00,80.45,80.97,80.21,80.7,511585.0,78.3025,78.8086,78.0689,78.5458,511585.0
2018-02-07 09:30:00,80.99,81.75,80.54,81.66,149555.0,78.8281,79.5678,78.3901,79.4802,149555.0
2018-02-07 10:00:00,81.67,82.24,81.45,81.56,218601.0,79.4899,80.0447,79.2758,79.3829,218601.0
2018-02-07 10:30:00,81.53,82.72,81.41,82.48,184207.0,79.3537,80.5119,79.2369,80.2783,184207.0
2018-02-07 11:00:00,82.48,83.28,82.43,82.88,265265.0,80.2783,81.057,80.2297,80.6676,265265.0
2018-02-07 11:30:00,82.86,82.9,82.28,82.51,399594.0,80.6482,80.6871,80.0837,80.3075,399594.0
2018-02-07 12:00:00,82.52,82.87,82.44,82.59,95006.0,80.3173,80.6579,80.2394,80.3854,95006.0
2018-02-07 12:30:00,82.62,82.62,82.23,82.34,93420.0,80.4146,80.4146,80.035,80.1421,93420.0
2018-02-07 13:00:00,82.35,82.61,82.0,82.28,296172.0,80.1518,80.4049,79.8111,80.0837,296172.0
2018-02-07 13:30:00,82.29,82.84,82.21,82.66,118201.0,80.0934,80.6287,80.0155,80.4535,118201.0
2018-02-07 14:00:00,82.68,82.68,82.23,82.47,226069.0,80.473,80.473,80.035,80.2686,226069.0
2018-02-07 14:30:00,82.45,82.55,82.1,82.49,225072.0,80.2491,80.3465,79.9085,80.2881,225072.0
2018-02-07 15:00:00,82.44,82.66,82.35,82.56,125992.0,80.2394,80.4535,80.1518,80.3562,125992.0
2018-02-07 15:30:00,82.56,82.81,81.98,82.0,537671.0,80.3562,80.5995,79.7917,79.8111,537671.0
2018-02-08 09:30:00,81.95,82.38,81.55,82.22,145076.0,79.7625,80.181,79.3731,80.0253,145076.0
2018-02-08 10:00:00,82.19,82.3,81.55,81.55,115880.0,79.9961,80.1031,79.3731,79.3731,115880.0
2018-02-08 10:30:00,81.5,81.98,80.91,81.38,236710.0,79.3245,79.7917,78.7502,79.2077,236710.0
2018-02-08 11:00:00,81.32,81.65,80.9,80.96,379779.0,79.1493,79.4705,78.7405,78.7989,379779.0
2018-02-08 11:30:00,80.96,82.18,80.83,81.98,333673.0,78.7989,79.9863,78.6724,79.7917,333673.0
2018-02-08 12:00:00,81.92,81.92,81.2,81.29,259978.0,79.7333,79.7333,79.0325,79.1201,259978.0
2018-02-08 12:30:00,81.26,81.48,80.5,80.85,276859.0,79.0909,79.305,78.3512,78.6918,276859.0
2018-02-08 13:00:00,80.88,81.58,80.72,81.13,292554.0,78.721,79.4023,78.5653,78.9644,292554.0
2018-02-08 13:30:00,81.14,81.59,80.78,80.83,268939.0,78.9741,79.4121,78.6237,78.6724,268939.0
2018-02-08 14:00:00,80.83,80.86,80.35,80.4,74774.0,78.6724,78.7016,78.2052,78.2538,74774.0
2018-02-08 14:30:00,80.35,80.37,79.82,79.92,101243.0,78.2052,78.2246,77.6893,77.7867,101243.0
2018-02-08 15:00:00,79.95,80.23,79.53,79.89,151776.0,77.8159,78.0884,77.4071,77.7575,151776.0
2018-02-08 15:30:00,79.88,79.99,78.64,78.66,600415.0,77.7477,77.8548,76.5408,76.5603,600415.0
2018-02-09 09:30:00,79.23,80.27,79.1,79.95,176631.0,77.1151,78.1273,76.9885,77.8159,176631.0
2018-02-09 10:00:00,79.92,80.15,79.5,79.55,199128.0,77.7867,78.0105,77.3779,77.4265,199128.0
2018-02-09 10:30:00,79.56,79.61,78.05,78.92,283605.0,77.4363,77.4849,75.9666,76.8134,283605.0
2018-02-09 11:00:00,78.9,79.29,78.7,78.98,87743.0,76.7939,77.1735,76.5992,76.8718,87743.0
2018-02-09 11:30:00,79.01,79.75,78.77,78.77,169421.0,76.901,77.6212,76.6674,76.6674,169421.0
2018-02-09 12:00:00,78.77,78.86,78.08,78.11,72630.0,76.6674,76.755,75.9958,76.025,72630.0
2018-02-09 12:30:00,78.15,78.76,77.83,78.7,187402.0,76.0639,76.6576,75.7524,76.5992,187402.0
2018-02-09 13:00:00,78.69,78.69,77.76,77.98,134588.0,76.5895,76.5895,75.6843,75.8984,134588.0
2018-02-09 13:30:00,77.97,78.92,77.56,78.5,165160.0,75.8887,76.8134,75.4897,76.4046,165160.0
2018-02-09 14:00:00,78.46,80.42,78.45,79.71,229993.0,76.3656,78.2733,76.3559,77.5823,229993.0
2018-02-09 14:30:00,79.68,79.94,79.43,79.43,238066.0,77.5531,77.8061,77.3097,77.3097,238066.0
2018-02-09 15:00:00,79.38,80.13,79.01,79.96,208357.0,77.2611,77.9911,76.901,77.8256,208357.0
2018-02-09 15:30:00,79.96,81.23,79.94,80.43,542911.0,77.8256,79.0617,77.8061,78.283,542911.0
2018-02-12 09:30:00,80.91,81.57,80.91,80.98,261250.0,78.7502,79.3926,78.7502,78.8184,261250.0
2018-02-12 10:00:00,81.01,81.47,80.59,80.75,94069.0,78.8476,79.2953,78.4388,78.5945,94069.0
2018-02-12 10:30:00,80.8,81.32,80.69,81.3,123443.0,78.6432,79.1493,78.5361,79.1298,123443.0
2018-02-12 11:00:00,81.3,81.41,80.86,81.3,154031.0,79.1298,79.2369,78.7016,79.1298,154031.0
2018-02-12 11:30:00,81.27,81.65,81.11,81.54,75586.0,79.1006,79.4705,78.9449,79.3634,75586.0
2018-02-12 12:00:00,81.53,81.77,81.26,81.68,80717.0,79.3537,79.5873,79.0909,79.4997,80717.0
2018-02-12 12:30:00,81.66,81.86,81.52,81.63,61537.0,79.4802,79.6749,79.3439,79.451,61537.0
2018-02-12 13:00:00,81.64,81.84,81.6,81.81,55573.0,79.4607,79.6554,79.4218,79.6262,55573.0
2018-02-12 13:30:00,81.81,82.16,81.63,82.0,75058.0,79.6262,79.9669,79.451,79.8111,75058.0
2018-02-12 14:00:00,82.01,82.12,81.74,82.08,115071.0,79.8209,79.9279,79.5581,79.889,115071.0
2018-02-12 14:30:00,82.06,82.1,81.79,81.99,167096.0,79.8695,79.9085,79.6067,79.8014,167096.0
2018-02-12 15:00:00,81.99,82.14,81.9,81.97,149669.0,79.8014,79.9474,79.7138,79.7819,149669.0
2018-02-12 15:30:00,81.97,82.02,81.31,81.8,386634.0,79.7819,79.8306,79.1396,79.6165,386634.0
2018-02-13 09:30:00,81.74,82.37,81.66,82.22,166793.0,79.5581,80.1713,79.4802,80.0253,166793.0
2018-02-13 10:00:00,82.22,82.67,82.14,82.59,91007.0,80.0253,80.4633,79.9474,80.3854,91007.0
2018-02-13 10:30:00,82.6,82.83,82.37,82.77,79962.0,80.3951,80.619,80.1713,80.5606,79962.0
2018-02-13 11:00:00,82.75,82.82,82.6,82.61,115101.0,80.5411,80.6092,80.3951,80.4049,115101.0
2018-02-13 11:30:00,82.57,82.6,82.28,82.45,113574.0,80.3659,80.3951,80.0837,80.2491,113574.0
2018-02-13 12:00:00,82.44,82.68,82.4,82.45,77918.0,80.2394,80.473,80.2005,80.2491,77918.0
2018-02-13 12:30:00,82.45,82.55,82.27,82.5,93530.0,80.2491,80.3465,80.0739,80.2978,93530.0
2018-02-13 13:00:00,82.48,83.02,82.42,82.86,95041.0,80.2783,80.8039,80.2199,80.6482,95041.0
2018-02-13 13:30:00,82.86,83.19,82.65,82.7,138057.0,80.6482,80.9694,80.4438,80.4925,138057.0
2018-02-13 14:00:00,82.72,83.24,82.66,83.13,121111.0,80.5119,81.018,80.4535,80.911,121111.0
2018-02-13 14:30:00,83.13,83.32,83.04,83.27,124411.0,80.911,81.0959,80.8234,81.0472,124411.0
2018-02-13 15:00:00,83.25,83.37,82.92,83.3,206425.0,81.0278,81.1446,80.7066,81.0764,206425.0
2018-02-13 15:30:00,83.29,83.57,83.03,83.22,660445.0,81.0667,81.3392,80.8136,80.9986,660445.0
2018-02-14 09:30:00,82.12,85.0,82.01,83.8,420878.0,79.9279,82.7311,79.8209,81.5631,420878.0
2018-02-14 10:00:00,83.79,85.28,83.69,84.74,606106.0,81.5534,83.0036,81.456,82.478,606106.0
2018-02-14 10:30:00,84.72,85.0,84.2,84.55,275875.0,82.4585,82.7311,81.9524,82.2931,275875.0
2018-02-14 11:00:00,84.58,85.69,84.56,85.5,182152.0,82.3223,83.4026,82.3028,83.2177,182152.0
2018-02-14 11:30:00,85.53,86.2,85.37,86.07,214671.0,83.2469,83.899,83.0912,83.7725,214671.0
2018-02-14 12:00:00,86.08,86.51,85.96,86.19,189170.0,83.7822,84.2007,83.6654,83.8893,189170.0
2018-02-14 12:30:00,86.16,86.29,85.89,86.21,140284.0,83.8601,83.9866,83.5973,83.9088,140284.0
2018-02-14 13:00:00,86.2,87.11,86.2,86.67,167167.0,83.899,84.7847,83.899,84.3565,167167.0
2018-02-14 13:30:00,86.67,86.86,86.27,86.45,164504.0,84.3565,84.5414,83.9672,84.1424,164504.0
2018-02-14 14:00:00,86.45,86.63,85.91,85.94,109748.0,84.1424,84.3175,83.6168,83.646,109748.0
2018-02-14 14:30:00,85.94,86.33,85.78,85.87,106823.0,83.646,84.0256,83.4902,83.5778,106823.0
2018-02-14 15:00:00,85.88,86.55,85.88,86.37,158032.0,83.5876,84.2397,83.5876,84.0645,158032.0
2018-02-14 15:30:00,86.37,86.39,85.78,85.97,528283.0,84.0645,84.084,83.4902,83.6752,528283.0
2018-02-15 09:30:00,86.09,86.09,84.62,85.57,242485.0,83.792,83.792,82.3612,83.2858,242485.0
2018-02-15 10:00:00,85.57,86.31,85.53,85.88,206248.0,83.2858,84.0061,83.2469,83.5876,206248.0
2018-02-15 10:30:00,85.88,85.95,85.05,85.06,203532.0,83.5876,83.6557,82.7797,82.7895,203532.0
2018-02-15 11:00:00,85.09,85.35,84.94,85.35,157380.0,82.8187,83.0717,82.6727,83.0717,157380.0
2018-02-15 11:30:00,85.33,85.61,85.06,85.06,149871.0,83.0522,83.3248,82.7895,82.7895,149871.0
2018-02-15 12:00:00,85.11,85.23,84.93,85.2,100569.0,82.8381,82.9549,82.6629,82.9257,100569.0
2018-02-15 12:30:00,85.19,85.25,84.64,84.67,150616.0,82.916,82.9744,82.3807,82.4099,150616.0
2018-02-15 13:00:00,84.7,85.01,84.33,84.52,103853.0,82.4391,82.7408,82.0789,82.2639,103853.0
2018-02-15 13:30:00,84.55,84.81,84.44,84.46,145875.0,82.2931,82.5461,82.186,82.2055,145875.0
2018-02-15 14:00:00,84.47,84.9,84.38,84.53,156714.0,82.2152,82.6337,82.1276,82.2736,156714.0
2018-02-15 14:30:00,84.55,84.64,84.4,84.48,97709.0,82.2931,82.3807,82.1471,82.2249,97709.0
2018-02-15 15:00:00,84.5,84.68,84.45,84.51,153890.0,82.2444,82.4196,82.1957,82.2541,153890.0
2018-02-15 15:30:00,84.52,84.6,84.39,84.56,531945.0,82.2639,82.3417,82.1373,82.3028,531945.0
2018-02-16 09:30:00,84.46,84.73,84.09,84.09,116106.0,82.2055,82.4683,81.8453,81.8453,116106.0
2018-02-16 10:00:00,84.08,84.25,83.82,84.0,166804.0,81.8356,82.0011,81.5826,81.7577,166804.0
2018-02-16 10:30:00,84.0,84.1,83.9,84.02,93545.0,81.7577,81.8551,81.6604,81.7772,93545.0
2018-02-16 11:00:00,84.0,84.15,84.0,84.08,79615.0,81.7577,81.9037,81.7577,81.8356,79615.0
2018-02-16 11:30:00,84.11,84.23,84.07,84.07,84280.0,81.8648,81.9816,81.8259,81.8259,84280.0
2018-02-16 12:00:00,84.09,84.11,83.84,83.84,68059.0,81.8453,81.8648,81.602,81.602,68059.0
2018-02-16 12:30:00,83.87,84.0,83.71,83.81,84661.0,81.6312,81.7577,81.4755,81.5728,84661.0
2018-02-16 13:00:00,83.82,83.86,83.56,83.64,79121.0,81.5826,81.6215,81.3295,81.4074,79121.0
2018-02-16 13:30:00,83.62,83.84,83.41,83.72,90046.0,81.3879,81.602,81.1835,81.4852,90046.0
2018-02-16 14:00:00,83.7,83.82,83.35,83.58,96434.0,81.4658,81.5826,81.1251,81.349,96434.0
2018-02-16 14:30:00,83.6,83.87,83.5,83.87,296707.0,81.3684,81.6312,81.2711,81.6312,296707.0
2018-02-16 15:00:00,83.85,83.94,83.56,83.58,200426.0,81.6118,81.6994,81.3295,81.349,200426.0
2018-02-16 15:30:00,83.58,83.64,83.26,83.29,517529.0,81.349,81.4074,81.0375,81.0667,517529.0
2018-02-20 09:30:00,82.73,83.92,82.73,83.69,92000.0,80.5217,81.6799,80.5217,81.456,92000.0
2018-02-20 10:00:00,83.72,84.32,83.72,84.22,113118.0,81.4852,82.0692,81.4852,81.9719,113118.0
2018-02-20 10:30:00,84.2,84.33,83.64,84.33,128014.0,81.9524,82.0789,81.4074,82.0789,128014.0
2018-02-20 11:00:00,84.36,84.67,84.29,84.56,83088.0,82.1081,82.4099,82.04,82.3028,83088.0
2018-02-20 11:30:00,84.59,84.69,84.39,84.67,54705.0,82.332,82.4293,82.1373,82.4099,54705.0
2018-02-20 12:00:00,84.7,84.7,84.42,84.46,58889.0,82.4391,82.4391,82.1665,82.2055,58889.0
2018-02-20 12:30:00,84.47,84.52,84.3,84.44,44794.0,82.2152,82.2639,82.0497,82.186,44794.0
2018-02-20 13:00:00,84.42,84.48,84.15,84.22,38031.0,82.1665,82.2249,81.9037,81.9719,38031.0
2018-02-20 13:30:00,84.21,84.6,84.21,84.5,64687.0,81.9621,82.3417,81.9621,82.2444,64687.0
2018-02-20 14:00:00,84.53,84.54,84.24,84.42,83495.0,82.2736,82.2833,81.9913,82.1665,83495.0
2018-02-20 14:30:00,84.42,84.52,84.11,84.16,76007.0,82.1665,82.2639,81.8648,81.9135,76007.0
2018-02-20 15:00:00,84.18,84.33,83.92,84.15,118123.0,81.9329,82.0789,81.6799,81.9037,118123.0
2018-02-20 15:30:00,84.15,84.51,84.11,84.32,330589.0,81.9037,82.2541,81.8648,82.0692,330589.0
2018-02-21 09:30:00,84.43,85.36,84.31,85.26,63126.0,82.1763,83.0814,82.0595,82.9841,63126.0
2018-02-21 10:00:00,85.26,85.4,84.93,85.4,100904.0,82.9841,83.1204,82.6629,83.1204,100904.0
2018-02-21 10:30:00,85.4,86.25,85.38,86.08,164926.0,83.1204,83.9477,83.1009,83.7822,164926.0
2018-02-21 11:00:00,86.06,86.38,85.81,86.1,210063.0,83.7628,84.0742,83.5194,83.8017,210063.0
2018-02-21 11:30:00,86.08,86.44,85.71,85.75,122313.0,83.7822,84.1326,83.4221,83.461,122313.0
2018-02-21 12:00:00,85.76,85.89,85.28,85.47,49268.0,83.4708,83.5973,83.0036,83.1885,49268.0
2018-02-21 12:30:00,85.45,85.67,85.35,85.51,52169.0,83.169,83.3832,83.0717,83.2274,52169.0
2018-02-21 13:00:00,85.5,85.5,85.29,85.4,39089.0,83.2177,83.2177,83.0133,83.1204,39089.0
2018-02-21 13:30:00,85.4,85.44,85.18,85.25,56081.0,83.1204,83.1593,82.9063,82.9744,56081.0
2018-02-21 14:00:00,85.26,85.49,85.18,85.29,105252.0,82.9841,83.208,82.9063,83.0133,105252.0
2018-02-21 14:30:00,85.29,85.37,85.0,85.29,67701.0,83.0133,83.0912,82.7311,83.0133,67701.0
2018-02-21 15:00:00,85.25,85.26,84.64,84.9,92823.0,82.9744,82.9841,82.3807,82.6337,92823.0
2018-02-21 15:30:00,84.9,85.03,84.26,84.29,279040.0,82.6337,82.7603,82.0108,82.04,279040.0
2018-02-22 09:30:00,84.74,84.9,83.73,83.9,108559.0,82.478,82.6337,81.495,81.6604,108559.0
2018-02-22 10:00:00,83.9,84.72,83.8,83.89,112732.0,81.6604,82.4585,81.5631,81.6507,112732.0
2018-02-22 10:30:00,83.89,84.32,83.75,84.2,94380.0,81.6507,82.0692,81.5144,81.9524,94380.0
2018-02-22 11:00:00,84.15,84.52,84.11,84.45,81639.0,81.9037,82.2639,81.8648,82.1957,81639.0
2018-02-22 11:30:00,84.4,84.5,84.25,84.45,63592.0,82.1471,82.2444,82.0011,82.1957,63592.0
2018-02-22 12:00:00,84.45,84.5,84.28,84.28,55654.0,82.1957,82.2444,82.0303,82.0303,55654.0
2018-02-22 12:30:00,84.29,84.37,83.96,84.09,55421.0,82.04,82.1179,81.7188,81.8453,55421.0
2018-02-22 13:00:00,84.11,84.21,83.81,83.88,69793.0,81.8648,81.9621,81.5728,81.641,69793.0
2018-02-22 13:30:00,83.91,83.95,83.51,83.78,65592.0,81.6702,81.7091,81.2808,81.5436,65592.0
2018-02-22 14:00:00,83.77,83.99,83.69,83.95,63932.0,81.5339,81.748,81.456,81.7091,63932.0
2018-02-22 14:30:00,83.94,84.03,83.35,83.39,82409.0,81.6994,81.7869,81.1251,81.164,82409.0
2018-02-22 15:00:00,83.4,83.77,83.29,83.51,145718.0,81.1738,81.5339,81.0667,81.2808,145718.0
2018-02-22 15:30:00,83.52,83.65,83.12,83.37,367221.0,81.2906,81.4171,80.9012,81.1446,367221.0
2018-02-23 09:30:00,83.75,83.97,83.32,83.49,47372.0,81.5144,81.7286,81.0959,81.2614,47372.0
2018-02-23 10:00:00,83.5,83.65,83.12,83.12,58967.0,81.2711,81.4171,80.9012,80.9012,58967.0
2018-02-23 10:30:00,83.09,83.52,83.08,83.32,85859.0,80.872,81.2906,80.8623,81.0959,85859.0
2018-02-23 11:00:00,83.29,83.57,83.24,83.42,70627.0,81.0667,81.3392,81.018,81.1932,70627.0
2018-02-23 11:30:00,83.41,83.62,83.3,83.6,66992.0,81.1835,81.3879,81.0764,81.3684,66992.0
2018-02-23 12:00:00,83.6,83.64,83.38,83.38,50669.0,81.3684,81.4074,81.1543,81.1543,50669.0
2018-02-23 12:30:00,83.38,83.54,83.33,83.37,71768.0,81.1543,81.31,81.1056,81.1446,71768.0
2018-02-23 13:00:00,83.37,83.39,83.24,83.38,85502.0,81.1446,81.164,81.018,81.1543,85502.0
2018-02-23 13:30:00,83.38,83.42,83.25,83.32,89486.0,81.1543,81.1932,81.0278,81.0959,89486.0
2018-02-23 14:00:00,83.31,83.43,83.14,83.43,51067.0,81.0862,81.203,80.9207,81.203,51067.0
2018-02-23 14:30:00,83.39,83.63,83.36,83.54,58084.0,81.164,81.3976,81.1348,81.31,58084.0
2018-02-23 15:00:00,83.53,83.8,83.53,83.73,90787.0,81.3003,81.5631,81.3003,81.495,90787.0
2018-02-23 15:30:00,83.76,83.83,83.55,83.81,446609.0,81.5242,81.5923,81.3198,81.5728,446609.0
2018-02-26 09:30:00,84.03,84.29,83.42,83.47,68504.0,81.7869,82.04,81.1932,81.2419,68504.0
2018-02-26 10:00:00,83.47,83.57,83.24,83.36,66796.0,81.2419,81.3392,81.018,81.1348,66796.0
2018-02-26 10:30:00,83.39,83.45,83.11,83.15,74498.0,81.164,81.2224,80.8915,80.9304,74498.0
2018-02-26 11:00:00,83.18,83.4,83.11,83.29,250625.0,80.9596,81.1738,80.8915,81.0667,250625.0
2018-02-26 11:30:00,83.28,83.32,83.07,83.09,143637.0,81.057,81.0959,80.8526,80.872,143637.0
2018-02-26 12:00:00,83.11,83.38,83.09,83.37,63003.0,80.8915,81.1543,80.872,81.1446,63003.0
2018-02-26 12:30:00,83.36,83.5,83.29,83.4,40868.0,81.1348,81.2711,81.0667,81.1738,40868.0
2018-02-26 13:00:00,83.41,83.48,83.35,83.4,62246.0,81.1835,81.2516,81.1251,81.1738,62246.0
2018-02-26 13:30:00,83.38,83.38,83.12,83.12,76053.0,81.1543,81.1543,80.9012,80.9012,76053.0
2018-02-26 14:00:00,83.13,83.23,82.84,82.84,111447.0,80.911,81.0083,80.6287,80.6287,111447.0
2018-02-26 14:30:00,82.84,82.97,82.67,82.77,126938.0,80.6287,80.7552,80.4633,80.5606,126938.0
2018-02-26 15:00:00,82.76,82.78,82.46,82.58,425472.0,80.5508,80.5703,80.2589,80.3757,425472.0
2018-02-26 15:30:00,82.57,82.79,82.13,82.13,914452.0,80.3659,80.58,79.9377,79.9377,914452.0
2018-02-27 09:30:00,82.36,82.62,81.86,82.06,101297.0,80.1615,80.4146,79.6749,79.8695,101297.0
2018-02-27 10:00:00,82.07,82.14,81.82,81.9,250202.0,79.8793,79.9474,79.6359,79.7138,250202.0
2018-02-27 10:30:00,81.89,81.9,81.06,81.23,144605.0,79.7041,79.7138,78.8962,79.0617,144605.0
2018-02-27 11:00:00,81.21,81.86,81.14,81.42,210803.0,79.0422,79.6749,78.9741,79.2466,210803.0
2018-02-27 11:30:00,81.41,81.46,80.88,81.09,155201.0,79.2369,79.2856,78.721,78.9254,155201.0
2018-02-27 12:00:00,81.08,81.19,80.76,80.85,138241.0,78.9157,79.0228,78.6042,78.6918,138241.0
2018-02-27 12:30:00,80.83,81.11,80.75,81.08,123490.0,78.6724,78.9449,78.5945,78.9157,123490.0
2018-02-27 13:00:00,81.05,81.2,80.87,80.9,116770.0,78.8865,79.0325,78.7113,78.7405,116770.0
2018-02-27 13:30:00,80.9,81.08,80.81,80.88,87423.0,78.7405,78.9157,78.6529,78.721,87423.0
2018-02-27 14:00:00,80.88,80.92,80.56,80.73,122967.0,78.721,78.76,78.4096,78.575,122967.0
2018-02-27 14:30:00,80.72,80.89,80.46,80.82,162870.0,78.5653,78.7308,78.3122,78.6626,162870.0
2018-02-27 15:00:00,80.8,80.87,80.53,80.72,188610.0,78.6432,78.7113,78.3804,78.5653,188610.0
2018-02-27 15:30:00,80.73,80.79,79.81,79.83,1011828.0,78.575,78.6334,77.6796,77.6991,1011828.0
2018-02-28 09:30:00,80.4,80.73,79.78,80.42,601970.0,78.2538,78.575,77.6504,78.2733,601970.0
2018-02-28 10:00:00,80.42,80.95,80.31,80.91,281668.0,78.2733,78.7892,78.1662,78.7502,281668.0
2018-02-28 10:30:00,80.86,80.98,80.32,80.47,184664.0,78.7016,78.8184,78.176,78.322,184664.0
2018-02-28 11:00:00,80.47,80.79,80.38,80.79,191086.0,78.322,78.6334,78.2344,78.6334,191086.0
2018-02-28 11:30:00,80.8,81.06,80.68,81.01,167587.0,78.6432,78.8962,78.5264,78.8476,167587.0
2018-02-28 12:00:00,81.03,81.3,81.0,81.13,144420.0,78.867,79.1298,78.8378,78.9644,144420.0
2018-02-28 12:30:00,81.1,81.29,81.02,81.22,351402.0,78.9352,79.1201,78.8573,79.052,351402.0
2018-02-28 13:00:00,81.21,81.74,81.13,81.7,92290.0,79.0422,79.5581,78.9644,79.5191,92290.0
2018-02-28 13:30:00,81.68,81.83,81.52,81.83,108785.0,79.4997,79.6457,79.3439,79.6457,108785.0
2018-02-28 14:00:00,81.82,82.08,81.69,81.73,153809.0,79.6359,79.889,79.5094,79.5483,153809.0
2018-02-28 14:30:00,81.74,81.76,81.27,81.37,104376.0,79.5581,79.5775,79.1006,79.198,104376.0
2018-02-28 15:00:00,81.38,81.44,80.79,81.02,250898.0,79.2077,79.2661,78.6334,78.8573,250898.0
2018-02-28 15:30:00,81.03,81.26,80.76,80.78,438910.0,78.867,79.0909,78.6042,78.6237,438910.0
2018-03-01 09:30:00,80.51,80.64,79.72,79.74,197250.0,78.509,78.6358,77.7387,77.7582,197250.0
2018-03-01 10:00:00,79.81,80.36,79.73,80.13,145860.0,77.8264,78.3628,77.7484,78.1385,145860.0
2018-03-01 10:30:00,80.13,80.66,80.03,80.13,125599.0,78.1385,78.6553,78.041,78.1385,125599.0
2018-03-01 11:00:00,80.1,80.31,79.93,79.98,128528.0,78.1092,78.314,77.9435,77.9922,128528.0
2018-03-01 11:30:00,80.0,80.53,79.93,80.38,81952.0,78.0117,78.5285,77.9435,78.3823,81952.0
2018-03-01 12:00:00,80.38,80.4,79.9,80.04,49916.0,78.3823,78.4018,77.9142,78.0507,49916.0
2018-03-01 12:30:00,79.97,80.3,79.9,80.09,58651.0,77.9825,78.3043,77.9142,78.0995,58651.0
2018-03-01 13:00:00,80.06,80.06,79.45,79.74,70962.0,78.0702,78.0702,77.4754,77.7582,70962.0
2018-03-01 13:30:00,79.71,79.84,79.22,79.26,67239.0,77.7289,77.8557,77.2511,77.2901,67239.0
2018-03-01 14:00:00,79.28,79.32,78.79,79.28,139167.0,77.3096,77.3486,76.8318,77.3096,139167.0
2018-03-01 14:30:00,79.3,79.38,78.94,79.31,140008.0,77.3291,77.4071,76.9781,77.3389,140008.0
2018-03-01 15:00:00,79.29,79.8,79.04,79.69,128643.0,77.3194,77.8167,77.0756,77.7094,128643.0
2018-03-01 15:30:00,79.69,79.81,79.08,79.33,429408.0,77.7094,77.8264,77.1146,77.3584,429408.0
2018-03-02 09:30:00,78.73,78.73,77.23,77.9,356145.0,76.7733,76.7733,75.3106,75.9639,356145.0
2018-03-02 10:00:00,77.97,78.29,77.78,78.06,169263.0,76.0322,76.3442,75.8469,76.1199,169263.0
2018-03-02 10:30:00,78.08,78.64,78.02,78.39,248974.0,76.1394,76.6855,76.0809,76.4417,248974.0
2018-03-02 11:00:00,78.39,78.54,78.0,78.4,136175.0,76.4417,76.588,76.0614,76.4515,136175.0
2018-03-02 11:30:00,78.4,78.67,78.22,78.6,143750.0,76.4515,76.7148,76.276,76.6465,143750.0
2018-03-02 12:00:00,78.62,78.82,78.36,78.58,137440.0,76.666,76.861,76.4125,76.627,137440.0
2018-03-02 12:30:00,78.64,79.12,78.56,79.09,143353.0,76.6855,77.1536,76.6075,77.1243,143353.0
2018-03-02 13:00:00,79.04,79.09,78.53,78.53,45212.0,77.0756,77.1243,76.5783,76.5783,45212.0
2018-03-02 13:30:00,78.54,78.62,78.26,78.53,147041.0,76.588,76.666,76.315,76.5783,147041.0
2018-03-02 14:00:00,78.53,78.85,78.48,78.67,90077.0,76.5783,76.8903,76.5295,76.7148,90077.0
2018-03-02 14:30:00,78.67,78.89,78.54,78.78,91926.0,76.7148,76.9293,76.588,76.822,91926.0
2018-03-02 15:00:00,78.75,78.79,78.52,78.72,134968.0,76.7928,76.8318,76.5685,76.7635,134968.0
2018-03-02 15:30:00,78.7,79.11,78.7,78.89,377998.0,76.744,77.1438,76.744,76.9293,377998.0
2018-03-05 09:30:00,78.29,78.4,77.22,77.41,258415.0,76.3442,76.4515,75.3008,75.4861,258415.0
2018-03-05 10:00:00,77.41,77.53,77.08,77.15,230048.0,75.4861,75.6031,75.1643,75.2325,230048.0
2018-03-05 10:30:00,77.14,77.68,77.14,77.66,156861.0,75.2228,75.7494,75.2228,75.7299,156861.0
2018-03-05 11:00:00,77.65,78.13,77.64,77.93,225899.0,75.7201,76.1882,75.7104,75.9932,225899.0
2018-03-05 11:30:00,77.92,78.52,77.89,78.1,126630.0,75.9834,76.5685,75.9542,76.1589,126630.0
2018-03-05 12:00:00,78.12,78.3,77.96,78.11,145722.0,76.1784,76.354,76.0224,76.1687,145722.0
2018-03-05 12:30:00,78.1,78.54,78.02,78.51,65788.0,76.1589,76.588,76.0809,76.5587,65788.0
2018-03-05 13:00:00,78.52,78.69,78.46,78.5,86066.0,76.5685,76.7343,76.51,76.549,86066.0
2018-03-05 13:30:00,78.47,78.54,78.31,78.45,117488.0,76.5197,76.588,76.3637,76.5002,117488.0
2018-03-05 14:00:00,78.45,78.66,78.2,78.29,101999.0,76.5002,76.705,76.2565,76.3442,101999.0
2018-03-05 14:30:00,78.26,78.56,78.26,78.42,97304.0,76.315,76.6075,76.315,76.471,97304.0
2018-03-05 15:00:00,78.42,78.62,78.35,78.42,120861.0,76.471,76.666,76.4027,76.471,120861.0
2018-03-05 15:30:00,78.42,78.5,78.2,78.22,378444.0,76.471,76.549,76.2565,76.276,378444.0
2018-03-06 09:30:00,78.62,79.01,78.41,78.9,110173.0,76.666,77.0463,76.4612,76.9391,110173.0
2018-03-06 10:00:00,78.92,79.34,78.79,79.25,101052.0,76.9586,77.3681,76.8318,77.2804,101052.0
2018-03-06 10:30:00,79.27,79.37,78.86,78.99,112212.0,77.2999,77.3974,76.9,77.0268,112212.0
2018-03-06 11:00:00,78.97,79.23,78.92,79.11,70299.0,77.0073,77.2609,76.9586,77.1438,70299.0
2018-03-06 11:30:00,79.13,79.35,79.0,79.32,212182.0,77.1633,77.3779,77.0366,77.3486,212182.0
2018-03-06 12:00:00,79.33,79.34,78.63,78.76,225066.0,77.3584,77.3681,76.6758,76.8025,225066.0
2018-03-06 12:30:00,78.75,79.27,78.74,79.26,44865.0,76.7928,77.2999,76.783,77.2901,44865.0
2018-03-06 13:00:00,79.25,79.27,79.01,79.05,23985.0,77.2804,77.2999,77.0463,77.0853,23985.0
2018-03-06 13:30:00,79.05,79.08,78.88,79.04,35998.0,77.0853,77.1146,76.9196,77.0756,35998.0
2018-03-06 14:00:00,79.07,79.08,78.92,78.95,52778.0,77.1048,77.1146,76.9586,76.9878,52778.0
2018-03-06 14:30:00,78.96,79.14,78.96,79.09,127112.0,76.9976,77.1731,76.9976,77.1243,127112.0
2018-03-06 15:00:00,79.07,79.18,78.95,79.07,150575.0,77.1048,77.2121,76.9878,77.1048,150575.0
2018-03-06 15:30:00,79.08,79.18,78.83,78.94,528241.0,77.1146,77.2121,76.8708,76.9781,528241.0
2018-03-07 09:30:00,78.25,78.8,78.13,78.51,51808.0,76.3052,76.8415,76.1882,76.5587,51808.0
2018-03-07 10:00:00,78.51,79.09,78.51,78.88,49207.0,76.5587,77.1243,76.5587,76.9196,49207.0
2018-03-07 10:30:00,78.88,79.32,78.82,79.21,35749.0,76.9196,77.3486,76.861,77.2413,35749.0
2018-03-07 11:00:00,79.22,79.23,78.52,78.63,45652.0,77.2511,77.2609,76.5685,76.6758,45652.0
2018-03-07 11:30:00,78.63,78.69,78.54,78.54,43480.0,76.6758,76.7343,76.588,76.588,43480.0
2018-03-07 12:00:00,78.52,78.58,78.26,78.57,42916.0,76.5685,76.627,76.315,76.6173,42916.0
2018-03-07 12:30:00,78.55,78.73,78.49,78.66,29763.0,76.5978,76.7733,76.5392,76.705,29763.0
2018-03-07 13:00:00,78.63,78.64,78.41,78.64,39682.0,76.6758,76.6855,76.4612,76.6855,39682.0
2018-03-07 13:30:00,78.66,78.92,78.63,78.89,36107.0,76.705,76.9586,76.6758,76.9293,36107.0
2018-03-07 14:00:00,78.92,78.97,78.82,78.85,28890.0,76.9586,77.0073,76.861,76.8903,28890.0
2018-03-07 14:30:00,78.85,79.05,78.85,79.02,49846.0,76.8903,77.0853,76.8903,77.0561,49846.0
2018-03-07 15:00:00,79.02,79.26,78.99,79.07,110076.0,77.0561,77.2901,77.0268,77.1048,110076.0
2018-03-07 15:30:00,79.09,79.25,79.07,79.18,343778.0,77.1243,77.2804,77.1048,77.2121,343778.0
2018-03-08 09:30:00,79.53,79.87,79.26,79.3,49500.0,77.5534,77.8849,77.2901,77.3291,49500.0
2018-03-08 10:00:00,79.28,79.64,79.25,79.47,60102.0,77.3096,77.6607,77.2804,77.4949,60102.0
2018-03-08 10:30:00,79.43,79.49,79.23,79.31,41925.0,77.4559,77.5144,77.2609,77.3389,41925.0
2018-03-08 11:00:00,79.31,79.89,79.29,79.64,56994.0,77.3389,77.9044,77.3194,77.6607,56994.0
2018-03-08 11:30:00,79.65,79.67,79.39,79.5,68159.0,77.6704,77.6899,77.4169,77.5241,68159.0
2018-03-08 12:00:00,79.53,79.53,79.2,79.41,34263.0,77.5534,77.5534,77.2316,77.4364,34263.0
2018-03-08 12:30:00,79.44,79.46,79.17,79.19,53678.0,77.4656,77.4851,77.2023,77.2218,53678.0
2018-03-08 13:00:00,79.22,79.32,79.0,79.08,31121.0,77.2511,77.3486,77.0366,77.1146,31121.0
2018-03-08 13:30:00,79.07,79.32,79.04,79.22,59280.0,77.1048,77.3486,77.0756,77.2511,59280.0
2018-03-08 14:00:00,79.22,79.25,79.01,79.2,156654.0,77.2511,77.2804,77.0463,77.2316,156654.0
2018-03-08 14:30:00,79.19,79.44,79.15,79.31,47613.0,77.2218,77.4656,77.1828,77.3389,47613.0
2018-03-08 15:00:00,79.29,79.4,79.19,79.32,102994.0,77.3194,77.4266,77.2218,77.3486,102994.0
2018-03-08 15:30:00,79.31,79.38,79.14,79.23,536650.0,77.3389,77.4071,77.1731,77.2609,536650.0
2018-03-09 09:30:00,80.01,81.19,79.71,81.15,175400.0,78.0215,79.1721,77.7289,79.1331,175400.0
2018-03-09 10:00:00,81.14,81.65,80.95,81.52,157786.0,79.1234,79.6207,78.9381,79.4939,157786.0
2018-03-09 10:30:00,81.49,81.69,81.4,81.6,254459.0,79.4647,79.6597,79.3769,79.5719,254459.0
2018-03-09 11:00:00,81.59,81.8,81.4,81.5,260405.0,79.5622,79.767,79.3769,79.4744,260405.0
2018-03-09 11:30:00,81.5,81.69,81.3,81.39,54612.0,79.4744,79.6597,79.2794,79.3672,54612.0
2018-03-09 12:00:00,81.41,81.61,81.38,81.4,63810.0,79.3867,79.5817,79.3574,79.3769,63810.0
2018-03-09 12:30:00,81.4,81.44,81.31,81.38,106141.0,79.3769,79.4159,79.2892,79.3574,106141.0
2018-03-09 13:00:00,81.39,81.44,81.33,81.33,104064.0,79.3672,79.4159,79.3087,79.3087,104064.0
2018-03-09 13:30:00,81.33,81.41,81.29,81.4,82953.0,79.3087,79.3867,79.2697,79.3769,82953.0
2018-03-09 14:00:00,81.4,81.47,81.32,81.42,284453.0,79.3769,79.4452,79.2989,79.3964,284453.0
2018-03-09 14:30:00,81.43,81.47,81.31,81.45,80001.0,79.4062,79.4452,79.2892,79.4257,80001.0
2018-03-09 15:00:00,81.46,81.57,81.33,81.35,183622.0,79.4354,79.5427,79.3087,79.3282,183622.0
2018-03-09 15:30:00,81.37,81.52,81.23,81.45,375013.0,79.3477,79.4939,79.2111,79.4257,375013.0
2018-03-12 09:30:00,81.52,81.67,81.04,81.27,84557.0,79.4939,79.6402,79.0259,79.2502,84557.0
2018-03-12 10:00:00,81.27,81.35,81.01,81.31,50574.0,79.2502,79.3282,78.9966,79.2892,50574.0
2018-03-12 10:30:00,81.27,81.38,80.99,81.08,105821.0,79.2502,79.3574,78.9771,79.0649,105821.0
2018-03-12 11:00:00,81.08,81.15,80.69,80.89,68827.0,79.0649,79.1331,78.6846,78.8796,68827.0
2018-03-12 11:30:00,80.91,81.31,80.9,81.29,80446.0,78.8991,79.2892,78.8893,79.2697,80446.0
2018-03-12 12:00:00,81.27,81.47,81.22,81.38,70048.0,79.2502,79.4452,79.2014,79.3574,70048.0
2018-03-12 12:30:00,81.37,81.4,81.1,81.13,36397.0,79.3477,79.3769,79.0844,79.1136,36397.0
2018-03-12 13:00:00,81.14,81.33,81.14,81.31,38216.0,79.1234,79.3087,79.1234,79.2892,38216.0
2018-03-12 13:30:00,81.31,81.4,81.28,81.31,70811.0,79.2892,79.3769,79.2599,79.2892,70811.0
2018-03-12 14:00:00,81.31,81.48,81.28,81.4,141095.0,79.2892,79.4549,79.2599,79.3769,141095.0
2018-03-12 14:30:00,81.42,81.44,81.29,81.33,87819.0,79.3964,79.4159,79.2697,79.3087,87819.0
2018-03-12 15:00:00,81.32,81.71,81.26,81.56,309960.0,79.2989,79.6792,79.2404,79.5329,309960.0
2018-03-12 15:30:00,81.54,81.58,81.13,81.13,348829.0,79.5134,79.5524,79.1136,79.1136,348829.0
2018-03-13 09:30:00,81.42,81.44,81.06,81.27,46531.0,79.3964,79.4159,79.0454,79.2502,46531.0
2018-03-13 10:00:00,81.19,81.45,81.1,81.4,74479.0,79.1721,79.4257,79.0844,79.3769,74479.0
2018-03-13 10:30:00,81.38,81.65,81.28,81.59,96373.0,79.3574,79.6207,79.2599,79.5622,96373.0
2018-03-13 11:00:00,81.59,81.62,81.38,81.58,42986.0,79.5622,79.5915,79.3574,79.5524,42986.0
2018-03-13 11:30:00,81.61,81.8,81.39,81.78,57994.0,79.5817,79.767,79.3672,79.7475,57994.0
2018-03-13 12:00:00,81.77,81.82,81.36,81.46,101359.0,79.7377,79.7865,79.3379,79.4354,101359.0
2018-03-13 12:30:00,81.47,81.63,81.43,81.56,28835.0,79.4452,79.6012,79.4062,79.5329,28835.0
2018-03-13 13:00:00,81.58,81.75,81.54,81.67,28536.0,79.5524,79.7182,79.5134,79.6402,28536.0
2018-03-13 13:30:00,81.66,81.76,81.57,81.57,29522.0,79.6305,79.728,79.5427,79.5427,29522.0
2018-03-13 14:00:00,81.6,81.62,81.17,81.28,63697.0,79.5719,79.5915,79.1526,79.2599,63697.0
2018-03-13 14:30:00,81.29,81.49,81.26,81.3,98970.0,79.2697,79.4647,79.2404,79.2794,98970.0
2018-03-13 15:00:00,81.34,81.43,81.16,81.34,180982.0,79.3184,79.4062,79.1429,79.3184,180982.0
2018-03-13 15:30:00,81.35,81.47,81.21,81.23,433354.0,79.3282,79.4452,79.1916,79.2111,433354.0
2018-03-14 09:30:00,81.47,81.51,81.11,81.27,185555.0,79.4452,79.4842,79.0941,79.2502,185555.0
2018-03-14 10:00:00,81.28,81.54,81.22,81.37,127971.0,79.2599,79.5134,79.2014,79.3477,127971.0
2018-03-14 10:30:00,81.38,81.47,81.23,81.24,72146.0,79.3574,79.4452,79.2111,79.2209,72146.0
2018-03-14 11:00:00,81.27,81.33,81.19,81.29,88039.0,79.2502,79.3087,79.1721,79.2697,88039.0
2018-03-14 11:30:00,81.28,81.36,81.1,81.26,214046.0,79.2599,79.3379,79.0844,79.2404,214046.0
2018-03-14 12:00:00,81.29,81.38,81.1,81.32,51571.0,79.2697,79.3574,79.0844,79.2989,51571.0
2018-03-14 12:30:00,81.38,81.46,81.29,81.39,36874.0,79.3574,79.4354,79.2697,79.3672,36874.0
2018-03-14 13:00:00,81.39,81.4,81.26,81.38,38307.0,79.3672,79.3769,79.2404,79.3574,38307.0
2018-03-14 13:30:00,81.39,81.54,81.38,81.41,42740.0,79.3672,79.5134,79.3574,79.3867,42740.0
2018-03-14 14:00:00,81.42,81.45,81.24,81.28,24855.0,79.3964,79.4257,79.2209,79.2599,24855.0
2018-03-14 14:30:00,81.28,81.34,81.05,81.23,65727.0,79.2599,79.3184,79.0356,79.2111,65727.0
2018-03-14 15:00:00,81.25,81.41,81.17,81.3,93735.0,79.2306,79.3867,79.1526,79.2794,93735.0
2018-03-14 15:30:00,81.27,81.37,81.16,81.24,224342.0,79.2502,79.3477,79.1429,79.2209,224342.0
2018-03-15 09:30:00,81.4,81.47,81.05,81.36,65375.0,79.3769,79.4452,79.0356,79.3379,65375.0
2018-03-15 10:00:00,81.37,81.52,81.23,81.25,30441.0,79.3477,79.4939,79.2111,79.2306,30441.0
2018-03-15 10:30:00,81.28,81.41,81.11,81.39,25421.0,79.2599,79.3867,79.0941,79.3672,25421.0
2018-03-15 11:00:00,81.4,81.77,81.4,81.72,36537.0,79.3769,79.7377,79.3769,79.689,36537.0
2018-03-15 11:30:00,81.73,81.76,81.45,81.56,27624.0,79.6987,79.728,79.4257,79.5329,27624.0
2018-03-15 12:00:00,81.55,81.64,81.4,81.45,19829.0,79.5232,79.611,79.3769,79.4257,19829.0
2018-03-15 12:30:00,81.45,81.71,81.41,81.67,29600.0,79.4257,79.6792,79.3867,79.6402,29600.0
2018-03-15 13:00:00,81.65,81.83,81.65,81.83,41961.0,79.6207,79.7962,79.6207,79.7962,41961.0
2018-03-15 13:30:00,81.81,82.01,81.81,81.85,118257.0,79.7767,79.9718,79.7767,79.8157,118257.0
2018-03-15 14:00:00,81.85,81.97,81.78,81.83,73002.0,79.8157,79.9328,79.7475,79.7962,73002.0
2018-03-15 14:30:00,81.82,82.02,81.81,81.99,148303.0,79.7865,79.9815,79.7767,79.9523,148303.0
2018-03-15 15:00:00,82.0,82.2,81.89,82.19,146090.0,79.962,80.157,79.8547,80.1473,146090.0
2018-03-15 15:30:00,82.19,82.25,81.89,81.89,425133.0,80.1473,80.2058,79.8547,79.8547,425133.0
2018-03-16 09:30:00,82.0,82.54,81.85,81.9,242515.0,79.962,80.4886,79.8157,79.8645,242515.0
2018-03-16 10:00:00,81.95,81.99,81.69,81.86,30493.0,79.9133,79.9523,79.6597,79.8255,30493.0
2018-03-16 10:30:00,81.88,82.03,81.8,81.87,37836.0,79.845,79.9913,79.767,79.8352,37836.0
2018-03-16 11:00:00,81.87,82.09,81.84,82.04,35645.0,79.8352,80.0498,79.806,80.001,35645.0
2018-03-16 11:30:00,82.04,82.08,81.93,81.96,80235.0,80.001,80.04,79.8937,79.923,80235.0
2018-03-16 12:00:00,81.96,82.03,81.8,81.89,82339.0,79.923,79.9913,79.767,79.8547,82339.0
2018-03-16 12:30:00,81.87,81.92,81.8,81.81,36051.0,79.8352,79.884,79.767,79.7767,36051.0
2018-03-16 13:00:00,81.8,81.87,81.72,81.77,59685.0,79.767,79.8352,79.689,79.7377,59685.0
2018-03-16 13:30:00,81.73,81.8,81.44,81.45,52647.0,79.6987,79.767,79.4159,79.4257,52647.0
2018-03-16 14:00:00,81.47,81.62,81.45,81.59,43521.0,79.4452,79.5915,79.4257,79.5622,43521.0
2018-03-16 14:30:00,81.58,81.68,81.48,81.68,56781.0,79.5524,79.65,79.4549,79.65,56781.0
2018-03-16 15:00:00,81.67,81.79,81.54,81.64,116905.0,79.6402,79.7572,79.5134,79.611,116905.0
2018-03-16 15:30:00,81.64,81.85,81.46,81.54,436942.0,79.611,79.8157,79.4354,79.5134,436942.0
2018-03-19 09:30:00,81.31,81.76,81.1,81.34,41426.0,79.2892,79.728,79.0844,79.3184,41426.0
2018-03-19 10:00:00,81.33,81.55,81.26,81.54,38943.0,79.3087,79.5232,79.2404,79.5134,38943.0
2018-03-19 10:30:00,81.54,81.57,81.1,81.1,57183.0,79.5134,79.5427,79.0844,79.0844,57183.0
2018-03-19 11:00:00,81.1,81.26,80.97,81.15,110167.0,79.0844,79.2404,78.9576,79.1331,110167.0
2018-03-19 11:30:00,81.19,81.21,81.05,81.07,93126.0,79.1721,79.1916,79.0356,79.0551,93126.0
2018-03-19 12:00:00,81.05,81.12,81.02,81.08,107277.0,79.0356,79.1039,79.0064,79.0649,107277.0
2018-03-19 12:30:00,81.1,81.13,80.99,81.1,257976.0,79.0844,79.1136,78.9771,79.0844,257976.0
2018-03-19 13:00:00,81.1,81.16,80.99,81.11,192069.0,79.0844,79.1429,78.9771,79.0941,192069.0
2018-03-19 13:30:00,81.11,81.19,81.01,81.17,216407.0,79.0941,79.1721,78.9966,79.1526,216407.0
2018-03-19 14:00:00,81.15,81.25,81.04,81.13,67505.0,79.1331,79.2306,79.0259,79.1136,67505.0
2018-03-19 14:30:00,81.12,81.17,80.88,81.1,154911.0,79.1039,79.1526,78.8698,79.0844,154911.0
2018-03-19 15:00:00,81.1,81.31,81.08,81.13,125734.0,79.0844,79.2892,79.0649,79.1136,125734.0
2018-03-19 15:30:00,81.14,81.33,81.09,81.3,247210.0,79.1234,79.3087,79.0746,79.2794,247210.0
2018-03-20 09:30:00,81.61,81.83,81.48,81.51,57513.0,79.5817,79.7962,79.4549,79.4842,57513.0
2018-03-20 10:00:00,81.52,81.7,81.27,81.7,53590.0,79.4939,79.6695,79.2502,79.6695,53590.0
2018-03-20 10:30:00,81.72,81.79,81.39,81.78,79717.0,79.689,79.7572,79.3672,79.7475,79717.0
2018-03-20 11:00:00,81.79,82.01,81.58,82.0,41724.0,79.7572,79.9718,79.5524,79.962,41724.0
2018-03-20 11:30:00,82.01,82.13,81.78,81.83,83760.0,79.9718,80.0888,79.7475,79.7962,83760.0
2018-03-20 12:00:00,81.85,81.85,81.6,81.66,25577.0,79.8157,79.8157,79.5719,79.6305,25577.0
2018-03-20 12:30:00,81.61,81.68,81.37,81.46,32164.0,79.5817,79.65,79.3477,79.4354,32164.0
2018-03-20 13:00:00,81.45,81.58,81.33,81.4,39049.0,79.4257,79.5524,79.3087,79.3769,39049.0
2018-03-20 13:30:00,81.38,81.46,81.32,81.41,60830.0,79.3574,79.4354,79.2989,79.3867,60830.0
2018-03-20 14:00:00,81.41,81.48,81.29,81.44,49310.0,79.3867,79.4549,79.2697,79.4159,49310.0
2018-03-20 14:30:00,81.45,81.57,81.41,81.46,36798.0,79.4257,79.5427,79.3867,79.4354,36798.0
2018-03-20 15:00:00,81.51,81.63,81.4,81.43,60163.0,79.4842,79.6012,79.3769,79.4062,60163.0
2018-03-20 15:30:00,81.43,81.5,81.33,81.36,170490.0,79.4062,79.4744,79.3087,79.3379,170490.0
2018-03-21 09:30:00,81.3,81.52,81.19,81.25,24174.0,79.2794,79.4939,79.1721,79.2306,24174.0
2018-03-21 10:00:00,81.28,81.44,81.27,81.36,28915.0,79.2599,79.4159,79.2502,79.3379,28915.0
2018-03-21 10:30:00,81.39,81.59,81.29,81.43,30298.0,79.3672,79.5622,79.2697,79.4062,30298.0
2018-03-21 11:00:00,81.46,81.77,81.37,81.73,50875.0,79.4354,79.7377,79.3477,79.6987,50875.0
2018-03-21 11:30:00,81.73,81.86,81.6,81.81,22065.0,79.6987,79.8255,79.5719,79.7767,22065.0
2018-03-21 12:00:00,81.83,81.87,81.76,81.79,18900.0,79.7962,79.8352,79.728,79.7572,18900.0
2018-03-21 12:30:00,81.79,82.01,81.74,81.98,29706.0,79.7572,79.9718,79.7085,79.9425,29706.0
2018-03-21 13:00:00,81.98,82.03,81.84,81.86,38654.0,79.9425,79.9913,79.806,79.8255,38654.0
2018-03-21 13:30:00,81.88,82.0,81.78,81.92,80610.0,79.845,79.962,79.7475,79.884,80610.0
2018-03-21 14:00:00,81.93,82.22,81.71,81.9,53930.0,79.8937,80.1765,79.6792,79.8645,53930.0
2018-03-21 14:30:00,81.92,81.96,81.39,81.63,86779.0,79.884,79.923,79.3672,79.6012,86779.0
2018-03-21 15:00:00,81.61,82.19,81.61,81.95,158467.0,79.5817,80.1473,79.5817,79.9133,158467.0
2018-03-21 15:30:00,81.96,82.1,81.83,81.83,352540.0,79.923,80.0595,79.7962,79.7962,352540.0
2018-03-22 09:30:00,81.25,81.55,81.08,81.32,38750.0,79.2306,79.5232,79.0649,79.2989,38750.0
2018-03-22 10:00:00,81.31,81.6,81.12,81.12,40278.0,79.2892,79.5719,79.1039,79.1039,40278.0
2018-03-22 10:30:00,81.1,81.25,81.06,81.1,193543.0,79.0844,79.2306,79.0454,79.0844,193543.0
2018-03-22 11:00:00,81.08,81.18,81.0,81.11,449411.0,79.0649,79.1624,78.9869,79.0941,449411.0
2018-03-22 11:30:00,81.11,81.15,80.76,81.0,318791.0,79.0941,79.1331,78.7528,78.9869,318791.0
2018-03-22 12:00:00,81.0,81.42,80.97,81.4,99135.0,78.9869,79.3964,78.9576,79.3769,99135.0
2018-03-22 12:30:00,81.39,81.47,81.12,81.14,45119.0,79.3672,79.4452,79.1039,79.1234,45119.0
2018-03-22 13:00:00,81.13,81.55,81.1,81.51,53376.0,79.1136,79.5232,79.0844,79.4842,53376.0
2018-03-22 13:30:00,81.53,81.57,81.21,81.24,58273.0,79.5037,79.5427,79.1916,79.2209,58273.0
2018-03-22 14:00:00,81.25,81.28,80.95,80.97,86690.0,79.2306,79.2599,78.9381,78.9576,86690.0
2018-03-22 14:30:00,80.95,81.21,80.92,80.94,302586.0,78.9381,79.1916,78.9089,78.9284,302586.0
2018-03-22 15:00:00,80.92,81.19,80.91,81.01,232480.0,78.9089,79.1721,78.8991,78.9966,232480.0
2018-03-22 15:30:00,81.01,81.07,80.41,80.44,684567.0,78.9966,79.0551,78.4115,78.4408,684567.0
2018-03-23 09:30:00,80.49,80.56,79.92,79.92,40700.0,78.4895,78.5578,77.9337,77.9337,40700.0
2018-03-23 10:00:00,79.91,79.97,79.62,79.89,63031.0,77.924,77.9825,77.6412,77.9044,63031.0
2018-03-23 10:30:00,79.87,80.12,79.75,79.92,54641.0,77.8849,78.1287,77.7679,77.9337,54641.0
2018-03-23 11:00:00,79.94,80.0,79.6,79.63,36155.0,77.9532,78.0117,77.6217,77.6509,36155.0
2018-03-23 11:30:00,79.6,79.69,79.22,79.26,50535.0,77.6217,77.7094,77.2511,77.2901,50535.0
2018-03-23 12:00:00,79.24,79.5,79.24,79.43,51213.0,77.2706,77.5241,77.2706,77.4559,51213.0
2018-03-23 12:30:00,79.43,79.43,79.07,79.09,48560.0,77.4559,77.4559,77.1048,77.1243,48560.0
2018-03-23 13:00:00,79.08,79.6,79.01,79.56,35611.0,77.1146,77.6217,77.0463,77.5827,35611.0
2018-03-23 13:30:00,79.57,79.65,79.25,79.54,79158.0,77.5924,77.6704,77.2804,77.5631,79158.0
2018-03-23 14:00:00,79.55,79.6,79.04,79.14,37191.0,77.5729,77.6217,77.0756,77.1731,37191.0
2018-03-23 14:30:00,79.11,79.12,78.36,78.4,96743.0,77.1438,77.1536,76.4125,76.4515,96743.0
2018-03-23 15:00:00,78.43,78.69,78.3,78.61,194875.0,76.4807,76.7343,76.354,76.6563,194875.0
2018-03-23 15:30:00,78.59,78.62,78.06,78.16,335428.0,76.6368,76.666,76.1199,76.2174,335428.0
2018-03-26 09:30:00,79.04,79.4,78.96,79.32,75766.0,77.0756,77.4266,76.9976,77.3486,75766.0
2018-03-26 10:00:00,79.3,79.48,79.08,79.08,80016.0,77.3291,77.5046,77.1146,77.1146,80016.0
2018-03-26 10:30:00,79.04,79.16,78.85,78.92,31715.0,77.0756,77.1926,76.8903,76.9586,31715.0
2018-03-26 11:00:00,78.92,78.92,78.45,78.72,41802.0,76.9586,76.9586,76.5002,76.7635,41802.0
2018-03-26 11:30:00,78.71,79.42,78.66,79.27,65581.0,76.7538,77.4461,76.705,77.2999,65581.0
2018-03-26 12:00:00,79.29,79.53,79.19,79.51,48688.0,77.3194,77.5534,77.2218,77.5339,48688.0
2018-03-26 12:30:00,79.51,79.58,79.22,79.25,25653.0,77.5339,77.6022,77.2511,77.2804,25653.0
2018-03-26 13:00:00,79.24,79.56,79.24,79.44,31035.0,77.2706,77.5827,77.2706,77.4656,31035.0
2018-03-26 13:30:00,79.44,79.47,79.25,79.35,85402.0,77.4656,77.4949,77.2804,77.3779,85402.0
2018-03-26 14:00:00,79.34,79.77,79.32,79.74,38389.0,77.3681,77.7874,77.3486,77.7582,38389.0
2018-03-26 14:30:00,79.75,79.9,79.68,79.76,54517.0,77.7679,77.9142,77.6997,77.7777,54517.0
2018-03-26 15:00:00,79.75,79.97,79.72,79.97,40496.0,77.7679,77.9825,77.7387,77.9825,40496.0
2018-03-26 15:30:00,79.99,80.08,79.92,79.99,287676.0,78.002,78.0897,77.9337,78.002,287676.0
2018-03-27 09:30:00,80.16,80.16,79.39,80.02,44062.0,78.1677,78.1677,77.4169,78.0312,44062.0
2018-03-27 10:00:00,80.04,80.09,79.69,79.88,33641.0,78.0507,78.0995,77.7094,77.8947,33641.0
2018-03-27 10:30:00,79.83,80.07,79.73,79.76,36004.0,77.8459,78.08,77.7484,77.7777,36004.0
2018-03-27 11:00:00,79.74,79.78,79.63,79.66,49515.0,77.7582,77.7972,77.6509,77.6802,49515.0
2018-03-27 11:30:00,79.68,80.31,79.67,80.3,60382.0,77.6997,78.314,77.6899,78.3043,60382.0
2018-03-27 12:00:00,80.31,80.37,80.16,80.17,120160.0,78.314,78.3725,78.1677,78.1775,120160.0
2018-03-27 12:30:00,80.15,80.33,80.03,80.24,70132.0,78.158,78.3335,78.041,78.2458,70132.0
2018-03-27 13:00:00,80.27,80.55,80.27,80.29,35871.0,78.275,78.548,78.275,78.2945,35871.0
2018-03-27 13:30:00,80.29,80.32,79.83,80.0,58396.0,78.2945,78.3238,77.8459,78.0117,58396.0
2018-03-27 14:00:00,79.97,80.09,79.71,79.74,65882.0,77.9825,78.0995,77.7289,77.7582,65882.0
2018-03-27 14:30:00,79.74,80.06,79.67,79.72,56448.0,77.7582,78.0702,77.6899,77.7387,56448.0
2018-03-27 15:00:00,79.71,79.72,78.99,79.02,96781.0,77.7289,77.7387,77.0268,77.0561,96781.0
2018-03-27 15:30:00,79.03,79.03,78.48,78.79,454574.0,77.0658,77.0658,76.5295,76.8318,454574.0
2018-03-28 09:30:00,78.74,78.87,78.27,78.75,58312.0,76.783,76.9098,76.3247,76.7928,58312.0
2018-03-28 10:00:00,78.73,78.91,78.43,78.6,97628.0,76.7733,76.9488,76.4807,76.6465,97628.0
2018-03-28 10:30:00,78.68,78.69,77.79,77.92,243067.0,76.7245,76.7343,75.8566,75.9834,243067.0
2018-03-28 11:00:00,77.93,78.58,77.83,77.93,199832.0,75.9932,76.627,75.8956,75.9932,199832.0
2018-03-28 11:30:00,77.93,78.5,77.82,78.39,104261.0,75.9932,76.549,75.8859,76.4417,104261.0
2018-03-28 12:00:00,78.41,78.96,78.32,78.69,116885.0,76.4612,76.9976,76.3735,76.7343,116885.0
2018-03-28 12:30:00,78.7,78.87,78.42,78.44,72489.0,76.744,76.9098,76.471,76.4905,72489.0
2018-03-28 13:00:00,78.42,78.65,78.23,78.63,78304.0,76.471,76.6953,76.2857,76.6758,78304.0
2018-03-28 13:30:00,78.63,78.88,78.47,78.76,77012.0,76.6758,76.9196,76.5197,76.8025,77012.0
2018-03-28 14:00:00,78.78,78.89,78.48,78.63,99587.0,76.822,76.9293,76.5295,76.6758,99587.0
2018-03-28 14:30:00,78.62,78.96,78.46,78.49,89008.0,76.666,76.9976,76.51,76.5392,89008.0
2018-03-28 15:00:00,78.48,78.65,78.11,78.64,156442.0,76.5295,76.6953,76.1687,76.6855,156442.0
2018-03-28 15:30:00,78.63,78.83,78.27,78.31,378528.0,76.6758,76.8708,76.3247,76.3637,378528.0
2018-03-29 09:30:00,78.77,79.05,78.65,78.78,107882.0,76.8123,77.0853,76.6953,76.822,107882.0
2018-03-29 10:00:00,78.77,78.86,78.47,78.61,53681.0,76.8123,76.9,76.5197,76.6563,53681.0
2018-03-29 10:30:00,78.62,79.31,78.62,79.3,95958.0,76.666,77.3389,76.666,77.3291,95958.0
2018-03-29 11:00:00,79.31,79.53,79.05,79.11,59791.0,77.3389,77.5534,77.0853,77.1438,59791.0
2018-03-29 11:30:00,79.07,79.16,78.96,79.04,240506.0,77.1048,77.1926,76.9976,77.0756,240506.0
2018-03-29 12:00:00,79.04,79.1,78.69,79.06,69937.0,77.0756,77.1341,76.7343,77.0951,69937.0
2018-03-29 12:30:00,79.07,79.07,78.85,79.02,192043.0,77.1048,77.1048,76.8903,77.0561,192043.0
2018-03-29 13:00:00,79.02,79.09,78.84,79.05,64899.0,77.0561,77.1243,76.8805,77.0853,64899.0
2018-03-29 13:30:00,79.06,79.14,79.0,79.07,105613.0,77.0951,77.1731,77.0366,77.1048,105613.0
2018-03-29 14:00:00,79.05,79.24,79.0,79.06,146438.0,77.0853,77.2706,77.0366,77.0951,146438.0
2018-03-29 14:30:00,79.05,79.27,79.01,79.19,227176.0,77.0853,77.2999,77.0463,77.2218,227176.0
2018-03-29 15:00:00,79.19,79.39,78.95,79.02,190383.0,77.2218,77.4169,76.9878,77.0561,190383.0
2018-03-29 15:30:00,79.02,79.02,78.73,78.76,327000.0,77.0561,77.0561,76.7733,76.8025,327000.0
2018-04-02 09:30:00,78.72,79.04,78.39,78.63,48899.0,76.7635,77.0756,76.4417,76.6758,48899.0
2018-04-02 10:00:00,78.67,78.73,78.07,78.07,45331.0,76.7148,76.7733,76.1297,76.1297,45331.0
2018-04-02 10:30:00,78.08,78.1,77.31,77.33,61414.0,76.1394,76.1589,75.3886,75.4081,61414.0
2018-04-02 11:00:00,77.34,77.34,76.63,76.65,173902.0,75.4178,75.4178,74.7255,74.745,173902.0
2018-04-02 11:30:00,76.66,76.68,76.13,76.3,150723.0,74.7547,74.7742,74.2379,74.4037,150723.0
2018-04-02 12:00:00,76.3,76.35,75.98,76.35,43492.0,74.4037,74.4524,74.0916,74.4524,43492.0
2018-04-02 12:30:00,76.34,76.34,75.86,76.05,169334.0,74.4427,74.4427,73.9746,74.1599,169334.0
2018-04-02 13:00:00,76.06,76.27,75.92,75.96,139483.0,74.1696,74.3744,74.0331,74.0721,139483.0
2018-04-02 13:30:00,75.98,76.17,75.66,75.85,129699.0,74.0916,74.2769,73.7796,73.9649,129699.0
2018-04-02 14:00:00,75.82,76.39,75.71,76.16,175848.0,73.9356,74.4914,73.8283,74.2672,175848.0
2018-04-02 14:30:00,76.15,76.62,76.06,76.58,112609.0,74.2574,74.7157,74.1696,74.6767,112609.0
2018-04-02 15:00:00,76.59,77.01,76.52,76.78,289478.0,74.6865,75.096,74.6182,74.8717,289478.0
2018-04-02 15:30:00,76.78,77.21,76.63,77.05,531991.0,74.8717,75.2911,74.7255,75.135,531991.0
2018-04-03 09:30:00,77.5,77.94,77.3,77.7,188522.0,75.5738,76.0029,75.3788,75.7689,188522.0
2018-04-03 10:00:00,77.73,77.78,77.27,77.45,86143.0,75.7981,75.8469,75.3496,75.5251,86143.0
2018-04-03 10:30:00,77.43,77.62,77.37,77.46,109241.0,75.5056,75.6909,75.4471,75.5348,109241.0
2018-04-03 11:00:00,77.51,77.72,77.4,77.42,85209.0,75.5836,75.7884,75.4763,75.4958,85209.0
2018-04-03 11:30:00,77.42,77.43,76.98,77.0,98010.0,75.4958,75.5056,75.0668,75.0863,98010.0
2018-04-03 12:00:00,77.02,77.23,76.92,77.04,96128.0,75.1058,75.3106,75.0083,75.1253,96128.0
2018-04-03 12:30:00,77.05,77.22,76.95,76.99,106165.0,75.135,75.3008,75.0375,75.0765,106165.0
2018-04-03 13:00:00,76.97,77.13,76.75,77.09,58293.0,75.057,75.213,74.8425,75.174,58293.0
2018-04-03 13:30:00,77.09,77.1,76.75,76.99,69917.0,75.174,75.1838,74.8425,75.0765,69917.0
2018-04-03 14:00:00,76.99,77.01,76.8,76.85,107629.0,75.0765,75.096,74.8912,74.94,107629.0
2018-04-03 14:30:00,76.84,77.03,76.61,76.96,118667.0,74.9303,75.1155,74.706,75.0473,118667.0
2018-04-03 15:00:00,76.95,77.4,76.93,77.38,261291.0,75.0375,75.4763,75.018,75.4568,261291.0
2018-04-03 15:30:00,77.39,77.55,77.08,77.53,545230.0,75.4666,75.6226,75.1643,75.6031,545230.0
2018-04-04 09:30:00,76.37,76.9,76.33,76.72,118953.0,74.4719,74.9888,74.4329,74.8132,118953.0
2018-04-04 10:00:00,76.72,76.91,76.5,76.84,160424.0,74.8132,74.9985,74.5987,74.9303,160424.0
2018-04-04 10:30:00,76.85,77.29,76.81,77.23,247747.0,74.94,75.3691,74.901,75.3106,247747.0
2018-04-04 11:00:00,77.2,77.38,76.92,77.24,100963.0,75.2813,75.4568,75.0083,75.3203,100963.0
2018-04-04 11:30:00,77.19,77.38,76.96,77.01,85416.0,75.2716,75.4568,75.0473,75.096,85416.0
2018-04-04 12:00:00,77.01,77.23,76.96,77.2,162775.0,75.096,75.3106,75.0473,75.2813,162775.0
2018-04-04 12:30:00,77.22,77.59,77.12,77.54,269433.0,75.3008,75.6616,75.2033,75.6129,269433.0
2018-04-04 13:00:00,77.54,77.55,77.0,77.19,137908.0,75.6129,75.6226,75.0863,75.2716,137908.0
2018-04-04 13:30:00,77.22,77.47,77.18,77.43,85470.0,75.3008,75.5446,75.2618,75.5056,85470.0
2018-04-04 14:00:00,77.43,77.98,77.43,77.96,306802.0,75.5056,76.0419,75.5056,76.0224,306802.0
2018-04-04 14:30:00,77.95,78.1,77.76,78.08,111788.0,76.0127,76.1589,75.8274,76.1394,111788.0
2018-04-04 15:00:00,78.06,78.33,78.04,78.3,195399.0,76.1199,76.3832,76.1004,76.354,195399.0
2018-04-04 15:30:00,78.31,78.33,78.0,78.04,531996.0,76.3637,76.3832,76.0614,76.1004,531996.0
2018-04-05 09:30:00,77.23,77.79,75.95,77.12,1037242.0,75.3106,75.8566,74.0624,75.2033,1037242.0
2018-04-05 10:00:00,77.12,77.65,76.69,77.6,575560.0,75.2033,75.7201,74.784,75.6714,575560.0
2018-04-05 10:30:00,77.59,78.04,77.47,78.01,415158.0,75.6616,76.1004,75.5446,76.0712,415158.0
2018-04-05 11:00:00,78.01,79.23,78.01,79.09,434746.0,76.0712,77.2609,76.0712,77.1243,434746.0
2018-04-05 11:30:00,79.09,79.37,78.91,78.97,400574.0,77.1243,77.3974,76.9488,77.0073,400574.0
2018-04-05 12:00:00,78.96,78.96,78.33,78.51,550016.0,76.9976,76.9976,76.3832,76.5587,550016.0
2018-04-05 12:30:00,78.5,78.54,78.3,78.4,515751.0,76.549,76.588,76.354,76.4515,515751.0
2018-04-05 13:00:00,78.39,78.64,78.31,78.48,267025.0,76.4417,76.6855,76.3637,76.5295,267025.0
2018-04-05 13:30:00,78.46,78.64,78.33,78.44,178245.0,76.51,76.6855,76.3832,76.4905,178245.0
2018-04-05 14:00:00,78.46,78.81,78.22,78.73,450938.0,76.51,76.8513,76.276,76.7733,450938.0
2018-04-05 14:30:00,78.72,79.03,78.56,79.01,324749.0,76.7635,77.0658,76.6075,77.0463,324749.0
2018-04-05 15:00:00,79.01,79.27,78.95,79.08,328884.0,77.0463,77.2999,76.9878,77.1146,328884.0
2018-04-05 15:30:00,79.08,79.31,78.89,79.03,744914.0,77.1146,77.3389,76.9293,77.0658,744914.0
2018-04-06 09:30:00,78.69,79.29,78.34,78.88,210412.0,76.7343,77.3194,76.393,76.9196,210412.0
2018-04-06 10:00:00,78.89,78.97,78.6,78.65,85696.0,76.9293,77.0073,76.6465,76.6953,85696.0
2018-04-06 10:30:00,78.6,78.66,78.17,78.43,77967.0,76.6465,76.705,76.2272,76.4807,77967.0
2018-04-06 11:00:00,78.37,78.6,78.14,78.32,195362.0,76.4222,76.6465,76.1979,76.3735,195362.0
2018-04-06 11:30:00,78.34,78.67,78.34,78.63,82583.0,76.393,76.7148,76.393,76.6758,82583.0
2018-04-06 12:00:00,78.62,78.62,77.95,77.95,90645.0,76.666,76.666,76.0127,76.0127,90645.0
2018-04-06 12:30:00,77.99,78.62,77.96,78.6,148743.0,76.0517,76.666,76.0224,76.6465,148743.0
2018-04-06 13:00:00,78.58,78.62,78.21,78.4,76259.0,76.627,76.666,76.2662,76.4515,76259.0
2018-04-06 13:30:00,78.41,78.59,77.85,77.88,194971.0,76.4612,76.6368,75.9152,75.9444,194971.0
2018-04-06 14:00:00,77.86,77.96,77.32,77.37,135094.0,75.9249,76.0224,75.3983,75.4471,135094.0
2018-04-06 14:30:00,77.36,77.49,76.68,76.85,257411.0,75.4373,75.5641,74.7742,74.94,257411.0
2018-04-06 15:00:00,76.87,77.3,76.72,77.16,336113.0,74.9595,75.3788,74.8132,75.2423,336113.0
2018-04-06 15:30:00,77.16,77.72,77.12,77.5,567141.0,75.2423,75.7884,75.2033,75.5738,567141.0
2018-04-09 09:30:00,76.84,79.49,76.65,78.47,923569.0,74.9303,77.5144,74.745,76.5197,923569.0
2018-04-09 10:00:00,78.41,78.86,78.35,78.58,323165.0,76.4612,76.9,76.4027,76.627,323165.0
2018-04-09 10:30:00,78.58,78.7,78.34,78.35,358663.0,76.627,76.744,76.393,76.4027,358663.0
2018-04-09 11:00:00,78.35,78.36,77.71,78.17,397389.0,76.4027,76.4125,75.7786,76.2272,397389.0
2018-04-09 11:30:00,78.16,78.48,77.86,77.95,242240.0,76.2174,76.5295,75.9249,76.0127,242240.0
2018-04-09 12:00:00,77.95,77.96,77.28,77.52,380800.0,76.0127,76.0224,75.3593,75.5934,380800.0
2018-04-09 12:30:00,77.52,77.53,76.76,76.83,397072.0,75.5934,75.6031,74.8522,74.9205,397072.0
2018-04-09 13:00:00,76.85,76.89,76.33,76.73,485495.0,74.94,74.979,74.4329,74.823,485495.0
2018-04-09 13:30:00,76.73,77.15,76.66,77.04,458244.0,74.823,75.2325,74.7547,75.1253,458244.0
2018-04-09 14:00:00,77.05,77.27,76.94,77.15,373125.0,75.135,75.3496,75.0278,75.2325,373125.0
2018-04-09 14:30:00,77.14,77.28,76.99,77.08,318421.0,75.2228,75.3593,75.0765,75.1643,318421.0
2018-04-09 15:00:00,77.08,77.08,76.34,76.37,691191.0,75.1643,75.1643,74.4427,74.4719,691191.0
2018-04-09 15:30:00,76.37,76.49,76.0,76.09,768920.0,74.4719,74.589,74.1111,74.1989,768920.0
2018-04-10 09:30:00,76.74,76.79,75.52,75.77,1042448.0,74.8327,74.8815,73.6431,73.8868,1042448.0
2018-04-10 10:00:00,75.78,76.05,75.49,75.97,775674.0,73.8966,74.1599,73.6138,74.0819,775674.0
2018-04-10 10:30:00,75.98,76.61,75.89,76.3,930660.0,74.0916,74.706,74.0039,74.4037,930660.0
2018-04-10 11:00:00,76.31,76.36,75.93,76.0,718521.0,74.4134,74.4622,74.0429,74.1111,718521.0
2018-04-10 11:30:00,76.0,76.17,75.56,75.95,812081.0,74.1111,74.2769,73.6821,74.0624,812081.0
2018-04-10 12:00:00,75.94,76.0,75.1,75.17,916883.0,74.0526,74.1111,73.2335,73.3018,916883.0
2018-04-10 12:30:00,75.17,75.28,74.87,75.15,1113663.0,73.3018,73.409,73.0092,73.2823,1113663.0
2018-04-10 13:00:00,75.15,75.24,74.72,74.95,565066.0,73.2823,73.37,72.8629,73.0872,565066.0
2018-04-10 13:30:00,74.95,75.04,74.63,74.88,320534.0,73.0872,73.175,72.7752,73.019,320534.0
2018-04-10 14:00:00,74.89,75.05,74.73,74.92,694283.0,73.0287,73.1847,72.8727,73.058,694283.0
2018-04-10 14:30:00,74.93,75.21,74.71,74.91,747420.0,73.0677,73.3408,72.8532,73.0482,747420.0
2018-04-10 15:00:00,74.93,74.95,74.61,74.75,588485.0,73.0677,73.0872,72.7557,72.8922,588485.0
2018-04-10 15:30:00,74.76,75.09,74.75,75.01,1417381.0,72.9019,73.2237,72.8922,73.1457,1417381.0
2018-04-11 09:30:00,77.39,78.5,77.04,78.2,6830109.0,75.4666,76.549,75.1253,76.2565,6830109.0
2018-04-11 10:00:00,78.19,78.94,78.09,78.87,3531842.0,76.2467,76.9781,76.1492,76.9098,3531842.0
2018-04-11 10:30:00,78.87,79.09,78.2,78.25,2601844.0,76.9098,77.1243,76.2565,76.3052,2601844.0
2018-04-11 11:00:00,78.25,78.94,78.24,78.9,1648482.0,76.3052,76.9781,76.2955,76.9391,1648482.0
2018-04-11 11:30:00,78.9,79.4,78.84,79.31,1904928.0,76.9391,77.4266,76.8805,77.3389,1904928.0
2018-04-11 12:00:00,79.32,79.4,79.13,79.34,1144405.0,77.3486,77.4266,77.1633,77.3681,1144405.0
2018-04-11 12:30:00,79.35,79.5,78.86,78.99,1464815.0,77.3779,77.5241,76.9,77.0268,1464815.0
2018-04-11 13:00:00,79.0,79.3,78.87,79.26,1332286.0,77.0366,77.3291,76.9098,77.2901,1332286.0
2018-04-11 13:30:00,79.26,80.27,79.17,80.08,1877499.0,77.2901,78.275,77.2023,78.0897,1877499.0
2018-04-11 14:00:00,80.08,80.28,79.46,80.04,1806436.0,78.0897,78.2848,77.4851,78.0507,1806436.0
2018-04-11 14:30:00,80.03,80.1,79.61,80.05,1415033.0,78.041,78.1092,77.6314,78.0605,1415033.0
2018-04-11 15:00:00,80.04,80.35,79.57,79.65,2457856.0,78.0507,78.353,77.5924,77.6704,2457856.0
2018-04-11 15:30:00,79.65,79.83,79.25,79.56,4579099.0,77.6704,77.8459,77.2804,77.5827,4579099.0
2018-04-12 09:30:00,80.39,80.94,79.91,80.11,1445716.0,78.392,78.9284,77.924,78.119,1445716.0
2018-04-12 10:00:00,80.13,80.75,80.02,80.47,791832.0,78.1385,78.7431,78.0312,78.47,791832.0
2018-04-12 10:30:00,80.47,80.49,80.08,80.29,481852.0,78.47,78.4895,78.0897,78.2945,481852.0
2018-04-12 11:00:00,80.27,80.54,80.01,80.01,589983.0,78.275,78.5383,78.0215,78.0215,589983.0
2018-04-12 11:30:00,80.01,80.21,79.5,79.83,601955.0,78.0215,78.2165,77.5241,77.8459,601955.0
2018-04-12 12:00:00,79.83,80.02,79.79,79.9,354483.0,77.8459,78.0312,77.8069,77.9142,354483.0
2018-04-12 12:30:00,79.9,80.01,79.76,79.95,361117.0,77.9142,78.0215,77.7777,77.963,361117.0
2018-04-12 13:00:00,79.95,80.02,79.34,79.5,845178.0,77.963,78.0312,77.3681,77.5241,845178.0
2018-04-12 13:30:00,79.48,79.84,79.39,79.65,486230.0,77.5046,77.8557,77.4169,77.6704,486230.0
2018-04-12 14:00:00,79.65,79.88,79.53,79.86,442344.0,77.6704,77.8947,77.5534,77.8752,442344.0
2018-04-12 14:30:00,79.86,79.91,79.59,79.76,429651.0,77.8752,77.924,77.6119,77.7777,429651.0
2018-04-12 15:00:00,79.75,80.1,79.75,80.0,578072.0,77.7679,78.1092,77.7679,78.0117,578072.0
2018-04-12 15:30:00,80.0,80.17,79.86,79.95,1406069.0,78.0117,78.1775,77.8752,77.963,1406069.0
2018-04-13 09:30:00,80.49,81.33,80.16,80.33,974317.0,78.4895,79.3087,78.1677,78.3335,974317.0
2018-04-13 10:00:00,80.34,80.34,79.39,79.48,454338.0,78.3433,78.3433,77.4169,77.5046,454338.0
2018-04-13 10:30:00,79.49,79.58,79.15,79.15,644945.0,77.5144,77.6022,77.1828,77.1828,644945.0
2018-04-13 11:00:00,79.14,79.16,78.84,78.88,553125.0,77.1731,77.1926,76.8805,76.9196,553125.0
2018-04-13 11:30:00,78.88,78.93,78.66,78.89,676469.0,76.9196,76.9683,76.705,76.9293,676469.0
2018-04-13 12:00:00,78.88,78.89,78.61,78.64,469758.0,76.9196,76.9293,76.6563,76.6855,469758.0
2018-04-13 12:30:00,78.65,78.7,78.25,78.34,506143.0,76.6953,76.744,76.3052,76.393,506143.0
2018-04-13 13:00:00,78.33,78.81,78.26,78.79,562452.0,76.3832,76.8513,76.315,76.8318,562452.0
2018-04-13 13:30:00,78.79,79.01,78.66,78.97,385467.0,76.8318,77.0463,76.705,77.0073,385467.0
2018-04-13 14:00:00,78.97,79.06,78.79,78.98,328376.0,77.0073,77.0951,76.8318,77.0171,328376.0
2018-04-13 14:30:00,78.98,79.35,78.91,79.35,485032.0,77.0171,77.3779,76.9488,77.3779,485032.0
2018-04-13 15:00:00,79.34,79.36,78.89,79.05,645620.0,77.3681,77.3876,76.9293,77.0853,645620.0
2018-04-13 15:30:00,79.05,79.64,78.93,79.57,1190092.0,77.0853,77.6607,76.9683,77.5924,1190092.0
2018-04-16 09:30:00,80.09,80.54,79.86,80.04,304084.0,78.0995,78.5383,77.8752,78.0507,304084.0
2018-04-16 10:00:00,80.06,80.29,79.93,80.03,239264.0,78.0702,78.2945,77.9435,78.041,239264.0
2018-04-16 10:30:00,80.03,80.2,79.69,79.85,217115.0,78.041,78.2067,77.7094,77.8654,217115.0
2018-04-16 11:00:00,79.85,80.08,79.6,79.92,130939.0,77.8654,78.0897,77.6217,77.9337,130939.0
2018-04-16 11:30:00,79.92,80.12,79.82,80.01,118482.0,77.9337,78.1287,77.8362,78.0215,118482.0
2018-04-16 12:00:00,80.0,80.2,79.99,80.18,148010.0,78.0117,78.2067,78.002,78.1872,148010.0
2018-04-16 12:30:00,80.19,80.42,80.08,80.4,216446.0,78.197,78.4213,78.0897,78.4018,216446.0
2018-04-16 13:00:00,80.4,80.52,80.39,80.48,142171.0,78.4018,78.5188,78.392,78.4798,142171.0
2018-04-16 13:30:00,80.47,80.52,80.33,80.47,103117.0,78.47,78.5188,78.3335,78.47,103117.0
2018-04-16 14:00:00,80.46,80.52,80.32,80.47,140180.0,78.4603,78.5188,78.3238,78.47,140180.0
2018-04-16 14:30:00,80.47,80.66,80.44,80.51,176639.0,78.47,78.6553,78.4408,78.509,176639.0
2018-04-16 15:00:00,80.52,80.6,80.38,80.48,202461.0,78.5188,78.5968,78.3823,78.4798,202461.0
2018-04-16 15:30:00,80.5,80.67,80.37,80.55,564546.0,78.4993,78.6651,78.3725,78.548,564546.0
2018-04-17 09:30:00,81.45,82.41,81.32,82.04,716149.0,79.4257,80.3618,79.2989,80.001,716149.0
2018-04-17 10:00:00,82.05,82.12,81.44,81.47,417859.0,80.0108,80.079,79.4159,79.4452,417859.0
2018-04-17 10:30:00,81.47,81.61,81.17,81.56,278073.0,79.4452,79.5817,79.1526,79.5329,278073.0
2018-04-17 11:00:00,81.56,81.6,81.37,81.37,242995.0,79.5329,79.5719,79.3477,79.3477,242995.0
2018-04-17 11:30:00,81.37,81.39,80.87,80.94,175052.0,79.3477,79.3672,78.8601,78.9284,175052.0
2018-04-17 12:00:00,80.95,81.08,80.88,81.05,180780.0,78.9381,79.0649,78.8698,79.0356,180780.0
2018-04-17 12:30:00,81.04,81.1,80.69,80.86,128887.0,79.0259,79.0844,78.6846,78.8503,128887.0
2018-04-17 13:00:00,80.85,80.94,80.69,80.78,117128.0,78.8406,78.9284,78.6846,78.7723,117128.0
2018-04-17 13:30:00,80.77,81.3,80.76,81.21,91874.0,78.7626,79.2794,78.7528,79.1916,91874.0
2018-04-17 14:00:00,81.22,81.32,80.99,81.03,201683.0,79.2014,79.2989,78.9771,79.0161,201683.0
2018-04-17 14:30:00,81.02,81.22,80.96,81.17,113109.0,79.0064,79.2014,78.9479,79.1526,113109.0
2018-04-17 15:00:00,81.16,81.25,81.07,81.19,179631.0,79.1429,79.2306,79.0551,79.1721,179631.0
2018-04-17 15:30:00,81.19,81.33,81.11,81.17,444953.0,79.1721,79.3087,79.0941,79.1526,444953.0
2018-04-18 09:30:00,81.67,82.05,81.53,81.81,203071.0,79.6402,80.0108,79.5037,79.7767,203071.0
2018-04-18 10:00:00,81.82,82.23,81.8,82.15,230435.0,79.7865,80.1863,79.767,80.1083,230435.0
2018-04-18 10:30:00,82.15,82.74,82.14,82.7,239741.0,80.1083,80.6836,80.0985,80.6446,239741.0
2018-04-18 11:00:00,82.69,82.89,82.51,82.73,143901.0,80.6349,80.8299,80.4593,80.6739,143901.0
2018-04-18 11:30:00,82.73,82.99,82.18,82.24,425032.0,80.6739,80.9274,80.1375,80.196,425032.0
2018-04-18 12:00:00,82.24,82.38,82.21,82.34,90937.0,80.196,80.3326,80.1668,80.2936,90937.0
2018-04-18 12:30:00,82.34,82.34,82.08,82.3,142545.0,80.2936,80.2936,80.04,80.2546,142545.0
2018-04-18 13:00:00,82.28,82.44,82.2,82.26,104059.0,80.235,80.3911,80.157,80.2155,104059.0
2018-04-18 13:30:00,82.27,82.3,82.08,82.14,120892.0,80.2253,80.2546,80.04,80.0985,120892.0
2018-04-18 14:00:00,82.15,82.29,82.06,82.16,138766.0,80.1083,80.2448,80.0205,80.118,138766.0
2018-04-18 14:30:00,82.17,82.2,82.02,82.02,129610.0,80.1278,80.157,79.9815,79.9815,129610.0
2018-04-18 15:00:00,82.01,82.31,81.99,82.2,144454.0,79.9718,80.2643,79.9523,80.157,144454.0
2018-04-18 15:30:00,82.2,82.26,82.06,82.18,503694.0,80.157,80.2155,80.0205,80.1375,503694.0
2018-04-19 09:30:00,82.0,82.27,81.69,82.14,121201.0,79.962,80.2253,79.6597,80.0985,121201.0
2018-04-19 10:00:00,82.15,82.73,82.06,82.58,440821.0,80.1083,80.6739,80.0205,80.5276,440821.0
2018-04-19 10:30:00,82.6,82.8,82.51,82.6,194128.0,80.5471,80.7421,80.4593,80.5471,194128.0
2018-04-19 11:00:00,82.6,82.72,82.38,82.63,184617.0,80.5471,80.6641,80.3326,80.5764,184617.0
2018-04-19 11:30:00,82.63,82.67,82.41,82.46,117864.0,80.5764,80.6154,80.3618,80.4106,117864.0
2018-04-19 12:00:00,82.45,82.5,82.28,82.35,93593.0,80.4008,80.4496,80.235,80.3033,93593.0
2018-04-19 12:30:00,82.35,82.39,82.19,82.2,63793.0,80.3033,80.3423,80.1473,80.157,63793.0
2018-04-19 13:00:00,82.19,82.36,82.18,82.32,148357.0,80.1473,80.3131,80.1375,80.2741,148357.0
2018-04-19 13:30:00,82.33,82.4,82.13,82.13,91782.0,80.2838,80.3521,80.0888,80.0888,91782.0
2018-04-19 14:00:00,82.13,82.17,81.98,82.05,114426.0,80.0888,80.1278,79.9425,80.0108,114426.0
2018-04-19 14:30:00,82.04,82.12,81.98,82.05,121601.0,80.001,80.079,79.9425,80.0108,121601.0
2018-04-19 15:00:00,82.05,82.06,81.86,81.88,103237.0,80.0108,80.0205,79.8255,79.845,103237.0
2018-04-19 15:30:00,81.9,82.2,81.87,81.99,307128.0,79.8645,80.157,79.8352,79.9523,307128.0
2018-04-20 09:30:00,82.05,82.49,81.66,82.48,172083.0,80.0108,80.4398,79.6305,80.4301,172083.0
2018-04-20 10:00:00,82.49,82.67,82.37,82.5,86577.0,80.4398,80.6154,80.3228,80.4496,86577.0
2018-04-20 10:30:00,82.49,82.49,82.26,82.27,57571.0,80.4398,80.4398,80.2155,80.2253,57571.0
2018-04-20 11:00:00,82.26,82.31,81.99,82.02,77146.0,80.2155,80.2643,79.9523,79.9815,77146.0
2018-04-20 11:30:00,82.03,82.35,82.03,82.18,80835.0,79.9913,80.3033,79.9913,80.1375,80835.0
2018-04-20 12:00:00,82.19,82.28,82.1,82.25,52201.0,80.1473,80.235,80.0595,80.2058,52201.0
2018-04-20 12:30:00,82.25,82.48,82.14,82.38,96052.0,80.2058,80.4301,80.0985,80.3326,96052.0
2018-04-20 13:00:00,82.37,82.39,82.17,82.34,46231.0,80.3228,80.3423,80.1278,80.2936,46231.0
2018-04-20 13:30:00,82.3,82.4,82.24,82.32,47239.0,80.2546,80.3521,80.196,80.2741,47239.0
2018-04-20 14:00:00,82.31,82.33,82.14,82.32,76080.0,80.2643,80.2838,80.0985,80.2741,76080.0
2018-04-20 14:30:00,82.32,82.33,82.14,82.28,95247.0,80.2741,80.2838,80.0985,80.235,95247.0
2018-04-20 15:00:00,82.27,82.27,81.93,82.21,99556.0,80.2253,80.2253,79.8937,80.1668,99556.0
2018-04-20 15:30:00,82.21,82.33,82.07,82.31,314806.0,80.1668,80.2838,80.0303,80.2643,314806.0
2018-04-23 09:30:00,82.28,82.38,81.9,82.22,135746.0,80.235,80.3326,79.8645,80.1765,135746.0
2018-04-23 10:00:00,82.28,82.35,82.1,82.19,147910.0,80.235,80.3033,80.0595,80.1473,147910.0
2018-04-23 10:30:00,82.19,82.25,81.94,82.09,121809.0,80.1473,80.2058,79.9035,80.0498,121809.0
2018-04-23 11:00:00,82.09,82.53,82.09,82.33,92600.0,80.0498,80.4788,80.0498,80.2838,92600.0
2018-04-23 11:30:00,82.34,82.39,82.17,82.27,59314.0,80.2936,80.3423,80.1278,80.2253,59314.0
2018-04-23 12:00:00,82.3,82.31,81.98,81.98,48238.0,80.2546,80.2643,79.9425,79.9425,48238.0
2018-04-23 12:30:00,81.98,82.03,81.86,81.94,77192.0,79.9425,79.9913,79.8255,79.9035,77192.0
2018-04-23 13:00:00,81.94,81.99,81.84,81.98,39243.0,79.9035,79.9523,79.806,79.9425,39243.0
2018-04-23 13:30:00,81.99,82.1,81.92,82.09,41460.0,79.9523,80.0595,79.884,80.0498,41460.0
2018-04-23 14:00:00,82.09,82.1,81.82,81.91,66359.0,80.0498,80.0595,79.7865,79.8742,66359.0
2018-04-23 14:30:00,81.91,82.05,81.84,81.91,70561.0,79.8742,80.0108,79.806,79.8742,70561.0
2018-04-23 15:00:00,81.91,82.12,81.89,82.08,107702.0,79.8742,80.079,79.8547,80.04,107702.0
2018-04-23 15:30:00,82.08,82.15,82.0,82.08,271078.0,80.04,80.1083,79.962,80.04,271078.0
2018-04-24 09:30:00,82.6,82.96,82.22,82.86,432716.0,80.5471,80.8981,80.1765,80.8006,432716.0
2018-04-24 10:00:00,82.87,83.12,82.42,82.63,365987.0,80.8104,81.0542,80.3716,80.5764,365987.0
2018-04-24 10:30:00,82.62,82.96,82.46,82.73,149838.0,80.5666,80.8981,80.4106,80.6739,149838.0
2018-04-24 11:00:00,82.71,82.77,82.34,82.63,347762.0,80.6544,80.7129,80.2936,80.5764,347762.0
2018-04-24 11:30:00,82.64,82.71,82.49,82.51,166389.0,80.5861,80.6544,80.4398,80.4593,166389.0
2018-04-24 12:00:00,82.51,82.71,82.24,82.34,247791.0,80.4593,80.6544,80.196,80.2936,247791.0
2018-04-24 12:30:00,82.33,82.44,81.81,81.81,208048.0,80.2838,80.3911,79.7767,79.7767,208048.0
2018-04-24 13:00:00,81.81,82.08,81.62,81.72,144720.0,79.7767,80.04,79.5915,79.689,144720.0
2018-04-24 13:30:00,81.73,81.74,81.11,81.2,120493.0,79.6987,79.7085,79.0941,79.1819,120493.0
2018-04-24 14:00:00,81.21,81.43,80.87,81.09,239519.0,79.1916,79.4062,78.8601,79.0746,239519.0
2018-04-24 14:30:00,81.09,81.37,80.9,81.33,196043.0,79.0746,79.3477,78.8893,79.3087,196043.0
2018-04-24 15:00:00,81.35,81.9,81.35,81.78,398782.0,79.3282,79.8645,79.3282,79.7475,398782.0
2018-04-24 15:30:00,81.78,82.13,81.61,82.04,624966.0,79.7475,80.0888,79.5817,80.001,624966.0
2018-04-25 09:30:00,81.72,82.04,81.35,81.51,175758.0,79.689,80.001,79.3282,79.4842,175758.0
2018-04-25 10:00:00,81.52,81.98,81.35,81.98,183168.0,79.4939,79.9425,79.3282,79.9425,183168.0
2018-04-25 10:30:00,81.99,82.19,81.72,81.88,132711.0,79.9523,80.1473,79.689,79.845,132711.0
2018-04-25 11:00:00,81.88,81.99,81.68,81.95,90349.0,79.845,79.9523,79.65,79.9133,90349.0
2018-04-25 11:30:00,81.97,81.97,81.69,81.8,74180.0,79.9328,79.9328,79.6597,79.767,74180.0
2018-04-25 12:00:00,81.81,82.04,81.75,81.79,159554.0,79.7767,80.001,79.7182,79.7572,159554.0
2018-04-25 12:30:00,81.79,82.05,81.79,81.97,129851.0,79.7572,80.0108,79.7572,79.9328,129851.0
2018-04-25 13:00:00,81.98,82.14,81.94,82.0,123744.0,79.9425,80.0985,79.9035,79.962,123744.0
2018-04-25 13:30:00,82.02,82.35,82.0,82.15,232534.0,79.9815,80.3033,79.962,80.1083,232534.0
2018-04-25 14:00:00,82.18,82.21,81.95,82.0,153613.0,80.1375,80.1668,79.9133,79.962,153613.0
2018-04-25 14:30:00,81.99,82.15,81.85,81.94,172592.0,79.9523,80.1083,79.8157,79.9035,172592.0
2018-04-25 15:00:00,81.96,82.01,81.74,81.86,230280.0,79.923,79.9718,79.7085,79.8255,230280.0
2018-04-25 15:30:00,81.86,81.94,81.62,81.85,530286.0,79.8255,79.9035,79.5915,79.8157,530286.0
2018-04-26 09:30:00,81.93,82.79,80.48,81.01,605600.0,79.8937,80.7324,78.4798,78.9966,605600.0
2018-04-26 10:00:00,81.08,81.51,80.75,81.49,286060.0,79.0649,79.4842,78.7431,79.4647,286060.0
2018-04-26 10:30:00,81.49,81.87,81.48,81.87,205827.0,79.4647,79.8352,79.4549,79.8352,205827.0
2018-04-26 11:00:00,81.86,81.86,81.36,81.58,107289.0,79.8255,79.8255,79.3379,79.5524,107289.0
2018-04-26 11:30:00,81.58,81.58,80.96,81.12,108254.0,79.5524,79.5524,78.9479,79.1039,108254.0
2018-04-26 12:00:00,81.1,81.36,80.9,80.9,93735.0,79.0844,79.3379,78.8893,78.8893,93735.0
2018-04-26 12:30:00,80.89,80.99,80.68,80.73,159912.0,78.8796,78.9771,78.6748,78.7236,159912.0
2018-04-26 13:00:00,80.73,80.9,80.64,80.84,120749.0,78.7236,78.8893,78.6358,78.8308,120749.0
2018-04-26 13:30:00,80.84,80.91,80.68,80.76,150593.0,78.8308,78.8991,78.6748,78.7528,150593.0
2018-04-26 14:00:00,80.76,81.11,80.68,80.97,206583.0,78.7528,79.0941,78.6748,78.9576,206583.0
2018-04-26 14:30:00,80.97,81.04,80.82,81.03,141336.0,78.9576,79.0259,78.8113,79.0161,141336.0
2018-04-26 15:00:00,81.04,81.19,80.91,80.97,207272.0,79.0259,79.1721,78.8991,78.9576,207272.0
2018-04-26 15:30:00,80.96,82.16,80.96,81.95,1243732.0,78.9479,80.118,78.9479,79.9133,1243732.0
2018-04-27 09:30:00,82.35,82.57,81.57,81.57,252025.0,80.3033,80.5178,79.5427,79.5427,252025.0
2018-04-27 10:00:00,81.58,81.82,81.18,81.34,229631.0,79.5524,79.7865,79.1624,79.3184,229631.0
2018-04-27 10:30:00,81.31,81.33,80.16,80.21,266953.0,79.2892,79.3087,78.1677,78.2165,266953.0
2018-04-27 11:00:00,80.23,80.41,80.14,80.38,265299.0,78.236,78.4115,78.1482,78.3823,265299.0
2018-04-27 11:30:00,80.38,80.4,80.05,80.34,247397.0,78.3823,78.4018,78.0605,78.3433,247397.0
2018-04-27 12:00:00,80.34,80.41,80.22,80.4,173334.0,78.3433,78.4115,78.2262,78.4018,173334.0
2018-04-27 12:30:00,80.41,80.46,80.14,80.3,143185.0,78.4115,78.4603,78.1482,78.3043,143185.0
2018-04-27 13:00:00,80.31,80.44,80.25,80.27,138070.0,78.314,78.4408,78.2555,78.275,138070.0
2018-04-27 13:30:00,80.27,80.34,80.06,80.06,150418.0,78.275,78.3433,78.0702,78.0702,150418.0
2018-04-27 14:00:00,80.08,80.45,80.06,80.42,320242.0,78.0897,78.4505,78.0702,78.4213,320242.0
2018-04-27 14:30:00,80.41,80.43,80.24,80.31,359148.0,78.4115,78.431,78.2458,78.314,359148.0
2018-04-27 15:00:00,80.31,80.35,80.15,80.15,286121.0,78.314,78.353,78.158,78.158,286121.0
2018-04-27 15:30:00,80.16,80.3,79.99,80.18,761746.0,78.1677,78.3043,78.002,78.1872,761746.0
2018-04-30 09:30:00,80.3,80.74,79.71,79.99,276354.0,78.3043,78.7333,77.7289,78.002,276354.0
2018-04-30 10:00:00,79.95,80.25,79.74,80.05,277460.0,77.963,78.2555,77.7582,78.0605,277460.0
2018-04-30 10:30:00,80.05,80.21,79.96,80.05,228266.0,78.0605,78.2165,77.9727,78.0605,228266.0
2018-04-30 11:00:00,80.06,80.17,80.02,80.09,119514.0,78.0702,78.1775,78.0312,78.0995,119514.0
2018-04-30 11:30:00,80.07,80.14,79.87,79.92,152988.0,78.08,78.1482,77.8849,77.9337,152988.0
2018-04-30 12:00:00,79.92,79.92,79.56,79.77,115344.0,77.9337,77.9337,77.5827,77.7874,115344.0
2018-04-30 12:30:00,79.77,79.87,79.43,79.67,163098.0,77.7874,77.8849,77.4559,77.6899,163098.0
2018-04-30 13:00:00,79.67,79.75,79.26,79.33,140821.0,77.6899,77.7679,77.2901,77.3584,140821.0
2018-04-30 13:30:00,79.33,79.6,79.33,79.59,67796.0,77.3584,77.6217,77.3584,77.6119,67796.0
2018-04-30 14:00:00,79.59,79.67,79.48,79.56,146388.0,77.6119,77.6899,77.5046,77.5827,146388.0
2018-04-30 14:30:00,79.56,79.59,79.21,79.21,154910.0,77.5827,77.6119,77.2413,77.2413,154910.0
2018-04-30 15:00:00,79.2,79.25,78.93,78.97,295861.0,77.2316,77.2804,76.9683,77.0073,295861.0
2018-04-30 15:30:00,78.97,79.26,78.79,78.84,696804.0,77.0073,77.2901,76.8318,76.8805,696804.0
2018-05-01 09:30:00,78.76,79.56,78.66,79.53,135358.0,76.8025,77.5827,76.705,77.5534,135358.0
2018-05-01 10:00:00,79.52,79.67,79.28,79.35,153324.0,77.5436,77.6899,77.3096,77.3779,153324.0
2018-05-01 10:30:00,79.35,79.51,79.0,79.02,179550.0,77.3779,77.5339,77.0366,77.0561,179550.0
2018-05-01 11:00:00,79.01,79.17,78.74,78.9,170163.0,77.0463,77.2023,76.783,76.9391,170163.0
2018-05-01 11:30:00,78.92,79.47,78.92,79.14,123699.0,76.9586,77.4949,76.9586,77.1731,123699.0
2018-05-01 12:00:00,79.18,79.33,79.14,79.29,83262.0,77.2121,77.3584,77.1731,77.3194,83262.0
2018-05-01 12:30:00,79.29,79.58,79.26,79.47,116740.0,77.3194,77.6022,77.2901,77.4949,116740.0
2018-05-01 13:00:00,79.48,79.48,79.14,79.45,152404.0,77.5046,77.5046,77.1731,77.4754,152404.0
2018-05-01 13:30:00,79.44,79.7,79.32,79.69,102342.0,77.4656,77.7192,77.3486,77.7094,102342.0
2018-05-01 14:00:00,79.68,80.08,79.67,80.0,154340.0,77.6997,78.0897,77.6899,78.0117,154340.0
2018-05-01 14:30:00,79.99,80.21,79.99,80.15,112720.0,78.002,78.2165,78.002,78.158,112720.0
2018-05-01 15:00:00,80.15,80.31,80.05,80.11,149593.0,78.158,78.314,78.0605,78.119,149593.0
2018-05-01 15:30:00,80.12,80.29,80.09,80.17,674795.0,78.1287,78.2945,78.0995,78.1775,674795.0
2018-05-02 09:30:00,79.96,80.35,79.65,80.3,227992.0,77.9727,78.353,77.6704,78.3043,227992.0
2018-05-02 10:00:00,80.27,80.66,80.18,80.52,135803.0,78.275,78.6553,78.1872,78.5188,135803.0
2018-05-02 10:30:00,80.51,80.6,80.11,80.34,108934.0,78.509,78.5968,78.119,78.3433,108934.0
2018-05-02 11:00:00,80.34,80.4,80.09,80.09,97211.0,78.3433,78.4018,78.0995,78.0995,97211.0
2018-05-02 11:30:00,80.08,80.1,79.49,79.7,115887.0,78.0897,78.1092,77.5144,77.7192,115887.0
2018-05-02 12:00:00,79.69,79.98,79.69,79.94,73348.0,77.7094,77.9922,77.7094,77.9532,73348.0
2018-05-02 12:30:00,79.94,79.96,79.77,79.91,72032.0,77.9532,77.9727,77.7874,77.924,72032.0
2018-05-02 13:00:00,79.91,80.06,79.89,80.01,70977.0,77.924,78.0702,77.9044,78.0215,70977.0
2018-05-02 13:30:00,80.01,80.02,79.65,79.66,81722.0,78.0215,78.0312,77.6704,77.6802,81722.0
2018-05-02 14:00:00,79.64,79.83,79.54,79.78,176930.0,77.6607,77.8459,77.5631,77.7972,176930.0
2018-05-02 14:30:00,79.79,79.89,79.64,79.69,99044.0,77.8069,77.9044,77.6607,77.7094,99044.0
2018-05-02 15:00:00,79.69,79.86,79.52,79.67,298924.0,77.7094,77.8752,77.5436,77.6899,298924.0
2018-05-02 15:30:00,79.68,79.8,79.26,79.45,868563.0,77.6997,77.8167,77.2901,77.4754,868563.0
2018-05-03 09:30:00,79.24,79.64,78.93,79.5,217354.0,77.2706,77.6607,76.9683,77.5241,217354.0
2018-05-03 10:00:00,79.5,79.56,79.06,79.25,317086.0,77.5241,77.5827,77.0951,77.2804,317086.0
2018-05-03 10:30:00,79.26,79.32,78.55,78.63,322325.0,77.2901,77.3486,76.5978,76.6758,322325.0
2018-05-03 11:00:00,78.66,78.98,78.46,78.46,309364.0,76.705,77.0171,76.51,76.51,309364.0
2018-05-03 11:30:00,78.45,79.17,78.44,79.14,275779.0,76.5002,77.2023,76.4905,77.1731,275779.0
2018-05-03 12:00:00,79.14,79.43,79.13,79.13,158704.0,77.1731,77.4559,77.1633,77.1633,158704.0
2018-05-03 12:30:00,79.13,79.92,79.13,79.88,121321.0,77.1633,77.9337,77.1633,77.8947,121321.0
2018-05-03 13:00:00,79.87,79.89,79.62,79.79,79106.0,77.8849,77.9044,77.6412,77.8069,79106.0
2018-05-03 13:30:00,79.8,80.08,79.79,79.97,102291.0,77.8167,78.0897,77.8069,77.9825,102291.0
2018-05-03 14:00:00,79.96,80.18,79.73,79.8,111772.0,77.9727,78.1872,77.7484,77.8167,111772.0
2018-05-03 14:30:00,79.81,80.01,79.6,79.64,157809.0,77.8264,78.0215,77.6217,77.6607,157809.0
2018-05-03 15:00:00,79.64,79.99,79.64,79.96,153262.0,77.6607,78.002,77.6607,77.9727,153262.0
2018-05-03 15:30:00,79.97,80.03,79.71,79.85,317914.0,77.9825,78.041,77.7289,77.8654,317914.0
2018-05-04 09:30:00,79.6,80.06,79.08,79.76,207394.0,77.6217,78.0702,77.1146,77.7777,207394.0
2018-05-04 10:00:00,79.72,80.08,79.58,80.08,90646.0,77.7387,78.0897,77.6022,78.0897,90646.0
2018-05-04 10:30:00,80.08,80.48,80.01,80.4,163690.0,78.0897,78.4798,78.0215,78.4018,163690.0
2018-05-04 11:00:00,80.4,80.91,80.37,80.66,192403.0,78.4018,78.8991,78.3725,78.6553,192403.0
2018-05-04 11:30:00,80.66,80.92,80.62,80.8,168662.0,78.6553,78.9089,78.6163,78.7918,168662.0
2018-05-04 12:00:00,80.8,81.0,80.71,80.97,116886.0,78.7918,78.9869,78.7041,78.9576,116886.0
2018-05-04 12:30:00,80.98,81.23,80.97,81.07,109611.0,78.9674,79.2111,78.9576,79.0551,109611.0
2018-05-04 13:00:00,81.09,81.28,81.08,81.27,130970.0,79.0746,79.2599,79.0649,79.2502,130970.0
2018-05-04 13:30:00,81.27,81.45,81.18,81.35,156878.0,79.2502,79.4257,79.1624,79.3282,156878.0
2018-05-04 14:00:00,81.35,81.52,81.23,81.27,76800.0,79.3282,79.4939,79.2111,79.2502,76800.0
2018-05-04 14:30:00,81.29,81.41,81.25,81.32,123478.0,79.2697,79.3867,79.2306,79.2989,123478.0
2018-05-04 15:00:00,81.32,81.37,81.16,81.24,172870.0,79.2989,79.3477,79.1429,79.2209,172870.0
2018-05-04 15:30:00,81.24,81.31,81.06,81.15,557390.0,79.2209,79.2892,79.0454,79.1331,557390.0
2018-05-07 09:30:00,81.6,81.6,80.85,81.05,119914.0,79.5719,79.5719,78.8406,79.0356,119914.0
2018-05-07 10:00:00,81.04,81.2,81.0,81.12,83236.0,79.0259,79.1819,78.9869,79.1039,83236.0
2018-05-07 10:30:00,81.12,81.29,81.04,81.27,61773.0,79.1039,79.2697,79.0259,79.2502,61773.0
2018-05-07 11:00:00,81.26,81.26,81.05,81.21,78433.0,79.2404,79.2404,79.0356,79.1916,78433.0
2018-05-07 11:30:00,81.22,81.22,81.03,81.06,61540.0,79.2014,79.2014,79.0161,79.0454,61540.0
2018-05-07 12:00:00,81.06,81.17,81.02,81.1,70942.0,79.0454,79.1526,79.0064,79.0844,70942.0
2018-05-07 12:30:00,81.1,81.17,81.03,81.04,44305.0,79.0844,79.1526,79.0161,79.0259,44305.0
2018-05-07 13:00:00,81.03,81.11,80.97,81.04,46729.0,79.0161,79.0941,78.9576,79.0259,46729.0
2018-05-07 13:30:00,81.05,81.23,81.05,81.17,52459.0,79.0356,79.2111,79.0356,79.1526,52459.0
2018-05-07 14:00:00,81.17,81.32,81.11,81.23,79407.0,79.1526,79.2989,79.0941,79.2111,79407.0
2018-05-07 14:30:00,81.24,81.3,81.13,81.16,95860.0,79.2209,79.2794,79.1136,79.1429,95860.0
2018-05-07 15:00:00,81.15,81.28,80.95,81.23,206114.0,79.1331,79.2599,78.9381,79.2111,206114.0
2018-05-07 15:30:00,81.23,81.4,81.18,81.32,472413.0,79.2111,79.3769,79.1624,79.2989,472413.0
2018-05-08 09:30:00,81.47,81.86,80.92,81.73,116921.0,79.4452,79.8255,78.9089,79.6987,116921.0
2018-05-08 10:00:00,81.77,82.13,81.67,81.71,125869.0,79.7377,80.0888,79.6402,79.6792,125869.0
2018-05-08 10:30:00,81.7,82.01,81.65,81.93,122198.0,79.6695,79.9718,79.6207,79.8937,122198.0
2018-05-08 11:00:00,81.94,82.2,81.8,82.04,118182.0,79.9035,80.157,79.767,80.001,118182.0
2018-05-08 11:30:00,82.03,82.16,81.79,82.02,107706.0,79.9913,80.118,79.7572,79.9815,107706.0
2018-05-08 12:00:00,82.02,82.15,82.0,82.03,80470.0,79.9815,80.1083,79.962,79.9913,80470.0
2018-05-08 12:30:00,82.03,82.03,81.84,81.97,80000.0,79.9913,79.9913,79.806,79.9328,80000.0
2018-05-08 13:00:00,81.97,82.52,81.96,82.5,111242.0,79.9328,80.4691,79.923,80.4496,111242.0
2018-05-08 13:30:00,82.51,82.57,82.3,82.31,129127.0,80.4593,80.5178,80.2546,80.2643,129127.0
2018-05-08 14:00:00,82.32,82.45,81.93,82.2,131724.0,80.2741,80.4008,79.8937,80.157,131724.0
2018-05-08 14:30:00,82.21,82.28,81.94,82.14,119156.0,80.1668,80.235,79.9035,80.0985,119156.0
2018-05-08 15:00:00,82.15,82.65,82.06,82.6,191753.0,80.1083,80.5959,80.0205,80.5471,191753.0
2018-05-08 15:30:00,82.59,82.61,82.34,82.43,521079.0,80.5373,80.5568,80.2936,80.3813,521079.0
2018-05-09 09:30:00,82.97,83.19,81.6,81.83,255985.0,80.9079,81.1224,79.5719,79.7962,255985.0
2018-05-09 10:00:00,81.82,82.1,81.62,81.86,115990.0,79.7865,80.0595,79.5915,79.8255,115990.0
2018-05-09 10:30:00,81.88,82.39,81.75,82.06,98636.0,79.845,80.3423,79.7182,80.0205,98636.0
2018-05-09 11:00:00,82.07,82.22,81.89,82.13,98631.0,80.0303,80.1765,79.8547,80.0888,98631.0
2018-05-09 11:30:00,82.13,82.46,82.06,82.41,186806.0,80.0888,80.4106,80.0205,80.3618,186806.0
2018-05-09 12:00:00,82.41,82.52,82.28,82.49,139932.0,80.3618,80.4691,80.235,80.4398,139932.0
2018-05-09 12:30:00,82.48,82.97,82.47,82.95,161079.0,80.4301,80.9079,80.4203,80.8884,161079.0
2018-05-09 13:00:00,82.97,82.97,82.76,82.9,92649.0,80.9079,80.9079,80.7031,80.8396,92649.0
2018-05-09 13:30:00,82.89,83.02,82.81,82.98,101003.0,80.8299,80.9567,80.7519,80.9177,101003.0
2018-05-09 14:00:00,82.97,83.2,82.94,83.06,112435.0,80.9079,81.1322,80.8786,80.9957,112435.0
2018-05-09 14:30:00,83.06,83.12,82.92,82.94,146136.0,80.9957,81.0542,80.8591,80.8786,146136.0
2018-05-09 15:00:00,82.94,83.02,82.79,82.8,121841.0,80.8786,80.9567,80.7324,80.7421,121841.0
2018-05-09 15:30:00,82.79,82.87,82.67,82.83,309023.0,80.7324,80.8104,80.6154,80.7714,309023.0
2018-05-10 09:30:00,83.16,83.23,82.6,82.65,78664.0,81.2402,81.3085,80.6931,80.7419,78664.0
2018-05-10 10:00:00,82.64,82.79,82.36,82.52,120637.0,80.7322,80.8787,80.4586,80.6149,120637.0
2018-05-10 10:30:00,82.51,82.93,82.5,82.61,104043.0,80.6052,81.0155,80.5954,80.7029,104043.0
2018-05-10 11:00:00,82.59,82.67,82.48,82.58,87851.0,80.6833,80.7615,80.5759,80.6735,87851.0
2018-05-10 11:30:00,82.61,82.81,82.56,82.68,84656.0,80.7029,80.8982,80.654,80.7712,84656.0
2018-05-10 12:00:00,82.68,82.85,82.66,82.84,46929.0,80.7712,80.9373,80.7517,80.9275,46929.0
2018-05-10 12:30:00,82.83,82.87,82.68,82.75,38231.0,80.9178,80.9569,80.7712,80.8396,38231.0
2018-05-10 13:00:00,82.76,82.83,82.67,82.71,41394.0,80.8494,80.9178,80.7615,80.8005,41394.0
2018-05-10 13:30:00,82.71,82.74,82.47,82.56,76586.0,80.8005,80.8299,80.5661,80.654,76586.0
2018-05-10 14:00:00,82.57,82.6,82.4,82.49,75728.0,80.6638,80.6931,80.4977,80.5856,75728.0
2018-05-10 14:30:00,82.49,82.61,82.31,82.53,84529.0,80.5856,80.7029,80.4098,80.6247,84529.0
2018-05-10 15:00:00,82.54,82.79,82.54,82.62,151456.0,80.6345,80.8787,80.6345,80.7126,151456.0
2018-05-10 15:30:00,82.61,82.77,82.54,82.73,358432.0,80.7029,80.8592,80.6345,80.8201,358432.0
2018-05-11 09:30:00,82.83,83.14,82.47,83.13,71507.0,80.9178,81.2206,80.5661,81.2108,71507.0
2018-05-11 10:00:00,83.17,83.57,83.12,83.57,170595.0,81.2499,81.6407,81.2011,81.6407,170595.0
2018-05-11 10:30:00,83.56,83.57,83.14,83.23,68836.0,81.6309,81.6407,81.2206,81.3085,68836.0
2018-05-11 11:00:00,83.23,83.47,83.22,83.38,44927.0,81.3085,81.543,81.2988,81.4551,44927.0
2018-05-11 11:30:00,83.39,83.42,83.2,83.28,78252.0,81.4648,81.4942,81.2792,81.3574,78252.0
2018-05-11 12:00:00,83.3,83.3,83.11,83.14,52985.0,81.3769,81.3769,81.1913,81.2206,52985.0
2018-05-11 12:30:00,83.17,83.31,83.08,83.29,67710.0,81.2499,81.3867,81.162,81.3672,67710.0
2018-05-11 13:00:00,83.3,83.43,83.19,83.4,62536.0,81.3769,81.5039,81.2695,81.4746,62536.0
2018-05-11 13:30:00,83.38,83.4,83.3,83.33,52460.0,81.4551,81.4746,81.3769,81.4062,52460.0
2018-05-11 14:00:00,83.33,83.41,83.29,83.37,69235.0,81.4062,81.4844,81.3672,81.4453,69235.0
2018-05-11 14:30:00,83.37,83.59,83.36,83.56,95805.0,81.4453,81.6602,81.4355,81.6309,95805.0
2018-05-11 15:00:00,83.57,83.66,83.51,83.62,82841.0,81.6407,81.7286,81.5821,81.6895,82841.0
2018-05-11 15:30:00,83.62,83.74,83.42,83.49,522945.0,81.6895,81.8068,81.4942,81.5625,522945.0
2018-05-14 09:30:00,83.49,83.73,82.73,82.87,84580.0,81.5625,81.797,80.8201,80.9569,84580.0
2018-05-14 10:00:00,82.82,83.34,82.82,83.25,101038.0,80.908,81.416,80.908,81.3281,101038.0
2018-05-14 10:30:00,83.23,83.45,83.21,83.21,101743.0,81.3085,81.5235,81.289,81.289,101743.0
2018-05-14 11:00:00,83.2,83.39,83.17,83.29,89565.0,81.2792,81.4648,81.2499,81.3672,89565.0
2018-05-14 11:30:00,83.29,83.39,83.27,83.31,145095.0,81.3672,81.4648,81.3476,81.3867,145095.0
2018-05-14 12:00:00,83.3,83.49,83.29,83.41,78754.0,81.3769,81.5625,81.3672,81.4844,78754.0
2018-05-14 12:30:00,83.39,83.45,83.27,83.34,105027.0,81.4648,81.5235,81.3476,81.416,105027.0
2018-05-14 13:00:00,83.32,83.39,83.24,83.3,97748.0,81.3965,81.4648,81.3183,81.3769,97748.0
2018-05-14 13:30:00,83.31,83.33,83.17,83.33,88248.0,81.3867,81.4062,81.2499,81.4062,88248.0
2018-05-14 14:00:00,83.33,83.34,83.07,83.15,66126.0,81.4062,81.416,81.1522,81.2304,66126.0
2018-05-14 14:30:00,83.14,83.19,82.92,83.06,95810.0,81.2206,81.2695,81.0057,81.1425,95810.0
2018-05-14 15:00:00,83.07,83.09,82.87,82.98,96935.0,81.1522,81.1718,80.9569,81.0643,96935.0
2018-05-14 15:30:00,82.98,83.1,82.89,82.95,322117.0,81.0643,81.1815,80.9764,81.035,322117.0
2018-05-15 09:30:00,82.82,82.98,82.59,82.76,221039.0,80.908,81.0643,80.6833,80.8494,221039.0
2018-05-15 10:00:00,82.75,82.89,82.6,82.65,131242.0,80.8396,80.9764,80.6931,80.7419,131242.0
2018-05-15 10:30:00,82.64,83.01,82.63,82.89,113963.0,80.7322,81.0936,80.7224,80.9764,113963.0
2018-05-15 11:00:00,82.89,83.22,82.83,83.22,134890.0,80.9764,81.2988,80.9178,81.2988,134890.0
2018-05-15 11:30:00,83.2,83.25,83.0,83.02,80802.0,81.2792,81.3281,81.0839,81.1034,80802.0
2018-05-15 12:00:00,83.0,83.02,82.75,82.8,44563.0,81.0839,81.1034,80.8396,80.8885,44563.0
2018-05-15 12:30:00,82.79,83.04,82.76,82.83,77945.0,80.8787,81.1229,80.8494,80.9178,77945.0
2018-05-15 13:00:00,82.83,82.89,82.74,82.75,40579.0,80.9178,80.9764,80.8299,80.8396,40579.0
2018-05-15 13:30:00,82.77,82.86,82.65,82.7,43430.0,80.8592,80.9471,80.7419,80.7908,43430.0
2018-05-15 14:00:00,82.7,82.99,82.69,82.97,72020.0,80.7908,81.0741,80.781,81.0545,72020.0
2018-05-15 14:30:00,82.95,83.09,82.91,82.96,59143.0,81.035,81.1718,80.9959,81.0448,59143.0
2018-05-15 15:00:00,82.97,82.99,82.75,82.8,73559.0,81.0545,81.0741,80.8396,80.8885,73559.0
2018-05-15 15:30:00,82.8,83.06,82.75,83.0,391594.0,80.8885,81.1425,80.8396,81.0839,391594.0
2018-05-16 09:30:00,83.12,83.17,82.84,82.92,89521.0,81.2011,81.2499,80.9275,81.0057,89521.0
2018-05-16 10:00:00,82.91,83.02,82.63,82.95,103647.0,80.9959,81.1034,80.7224,81.035,103647.0
2018-05-16 10:30:00,82.94,83.42,82.79,83.29,131102.0,81.0252,81.4942,80.8787,81.3672,131102.0
2018-05-16 11:00:00,83.26,83.32,83.15,83.32,96371.0,81.3378,81.3965,81.2304,81.3965,96371.0
2018-05-16 11:30:00,83.33,83.51,83.2,83.44,123347.0,81.4062,81.5821,81.2792,81.5137,123347.0
2018-05-16 12:00:00,83.45,84.05,83.45,84.01,136579.0,81.5235,82.1096,81.5235,82.0705,136579.0
2018-05-16 12:30:00,84.02,84.32,84.02,84.13,172442.0,82.0803,82.3734,82.0803,82.1878,172442.0
2018-05-16 13:00:00,84.13,84.27,84.11,84.2,101924.0,82.1878,82.3245,82.1682,82.2561,101924.0
2018-05-16 13:30:00,84.19,84.19,83.92,84.11,100988.0,82.2464,82.2464,81.9826,82.1682,100988.0
2018-05-16 14:00:00,84.11,84.21,84.1,84.19,74911.0,82.1682,82.2659,82.1585,82.2464,74911.0
2018-05-16 14:30:00,84.19,84.42,84.18,84.41,86184.0,82.2464,82.4711,82.2366,82.4613,86184.0
2018-05-16 15:00:00,84.4,84.4,84.25,84.29,113344.0,82.4515,82.4515,82.305,82.3441,113344.0
2018-05-16 15:30:00,84.29,84.3,84.11,84.19,349695.0,82.3441,82.3538,82.1682,82.2464,349695.0
2018-05-17 09:30:00,84.39,84.4,83.99,83.99,76703.0,82.4418,82.4515,82.051,82.051,76703.0
2018-05-17 10:00:00,83.95,84.07,83.71,83.71,145848.0,82.0119,82.1291,81.7775,81.7775,145848.0
2018-05-17 10:30:00,83.7,84.03,83.68,83.74,83198.0,81.7677,82.0901,81.7482,81.8068,83198.0
2018-05-17 11:00:00,83.74,84.07,83.69,83.92,67784.0,81.8068,82.1291,81.7579,81.9826,67784.0
2018-05-17 11:30:00,83.91,83.94,83.79,83.87,73612.0,81.9728,82.0021,81.8556,81.9338,73612.0
2018-05-17 12:00:00,83.87,83.97,83.83,83.9,28507.0,81.9338,82.0315,81.8947,81.9631,28507.0
2018-05-17 12:30:00,83.9,83.93,83.72,83.73,41250.0,81.9631,81.9924,81.7872,81.797,41250.0
2018-05-17 13:00:00,83.72,83.8,83.63,83.68,23622.0,81.7872,81.8654,81.6993,81.7482,23622.0
2018-05-17 13:30:00,83.69,83.7,83.28,83.28,84980.0,81.7579,81.7677,81.3574,81.3574,84980.0
2018-05-17 14:00:00,83.28,83.57,83.13,83.5,26756.0,81.3574,81.6407,81.2108,81.5723,26756.0
2018-05-17 14:30:00,83.5,83.53,83.37,83.49,34162.0,81.5723,81.6016,81.4453,81.5625,34162.0
2018-05-17 15:00:00,83.49,83.56,83.33,83.33,79226.0,81.5625,81.6309,81.4062,81.4062,79226.0
2018-05-17 15:30:00,83.33,83.39,83.22,83.29,290315.0,81.4062,81.4648,81.2988,81.3672,290315.0
2018-05-18 09:30:00,83.63,84.02,82.76,82.77,640114.0,81.6993,82.0803,80.8494,80.8592,640114.0
2018-05-18 10:00:00,82.77,83.46,82.4,83.23,647554.0,80.8592,81.5332,80.4977,81.3085,647554.0
2018-05-18 10:30:00,83.23,83.52,82.99,83.24,782248.0,81.3085,81.5918,81.0741,81.3183,782248.0
2018-05-18 11:00:00,83.26,83.71,83.24,83.48,245173.0,81.3378,81.7775,81.3183,81.5528,245173.0
2018-05-18 11:30:00,83.49,83.74,83.47,83.54,185279.0,81.5625,81.8068,81.543,81.6114,185279.0
2018-05-18 12:00:00,83.54,83.64,83.5,83.54,204015.0,81.6114,81.7091,81.5723,81.6114,204015.0
2018-05-18 12:30:00,83.55,83.61,83.46,83.6,148664.0,81.6212,81.6798,81.5332,81.67,148664.0
2018-05-18 13:00:00,83.6,83.89,83.52,83.86,257907.0,81.67,81.9533,81.5918,81.924,257907.0
2018-05-18 13:30:00,83.86,84.43,83.81,84.25,351310.0,81.924,82.4808,81.8752,82.305,351310.0
2018-05-18 14:00:00,84.25,84.62,84.16,84.48,448864.0,82.305,82.6665,82.2171,82.5297,448864.0
2018-05-18 14:30:00,84.48,84.68,84.37,84.55,358054.0,82.5297,82.7251,82.4222,82.5981,358054.0
2018-05-18 15:00:00,84.54,84.55,84.35,84.46,479990.0,82.5883,82.5981,82.4027,82.5101,479990.0
2018-05-18 15:30:00,84.45,84.48,83.76,83.84,1424931.0,82.5004,82.5297,81.8263,81.9045,1424931.0
2018-05-21 09:30:00,84.46,84.58,83.66,83.73,265609.0,82.5101,82.6274,81.7286,81.797,265609.0
2018-05-21 10:00:00,83.72,84.14,83.62,84.02,128587.0,81.7872,82.1975,81.6895,82.0803,128587.0
2018-05-21 10:30:00,84.03,84.07,83.65,83.8,114632.0,82.0901,82.1291,81.7188,81.8654,114632.0
2018-05-21 11:00:00,83.81,83.84,83.31,83.34,89339.0,81.8752,81.9045,81.3867,81.416,89339.0
2018-05-21 11:30:00,83.34,83.59,83.24,83.57,100569.0,81.416,81.6602,81.3183,81.6407,100569.0
2018-05-21 12:00:00,83.58,83.86,83.53,83.75,78805.0,81.6505,81.924,81.6016,81.8165,78805.0
2018-05-21 12:30:00,83.75,84.03,83.68,83.97,121337.0,81.8165,82.0901,81.7482,82.0315,121337.0
2018-05-21 13:00:00,83.98,84.02,83.92,83.99,72884.0,82.0412,82.0803,81.9826,82.051,72884.0
2018-05-21 13:30:00,83.99,84.01,83.83,83.89,97790.0,82.051,82.0705,81.8947,81.9533,97790.0
2018-05-21 14:00:00,83.89,83.91,83.8,83.9,55563.0,81.9533,81.9728,81.8654,81.9631,55563.0
2018-05-21 14:30:00,83.89,84.04,83.82,83.86,102998.0,81.9533,82.0998,81.8849,81.924,102998.0
2018-05-21 15:00:00,83.86,84.07,83.82,83.97,148210.0,81.924,82.1291,81.8849,82.0315,148210.0
2018-05-21 15:30:00,83.97,84.05,83.83,83.92,290214.0,82.0315,82.1096,81.8947,81.9826,290214.0
2018-05-22 09:30:00,84.09,84.25,83.04,83.54,141621.0,82.1487,82.305,81.1229,81.6114,141621.0
2018-05-22 10:00:00,83.53,83.72,83.0,83.03,98132.0,81.6016,81.7872,81.0839,81.1132,98132.0
2018-05-22 10:30:00,83.01,83.4,82.96,83.35,64381.0,81.0936,81.4746,81.0448,81.4258,64381.0
2018-05-22 11:00:00,83.35,83.57,83.35,83.46,94717.0,81.4258,81.6407,81.4258,81.5332,94717.0
2018-05-22 11:30:00,83.44,83.56,83.33,83.36,57881.0,81.5137,81.6309,81.4062,81.4355,57881.0
2018-05-22 12:00:00,83.38,83.53,83.37,83.41,42039.0,81.4551,81.6016,81.4453,81.4844,42039.0
2018-05-22 12:30:00,83.4,83.44,83.27,83.32,36582.0,81.4746,81.5137,81.3476,81.3965,36582.0
2018-05-22 13:00:00,83.31,83.45,83.3,83.4,42604.0,81.3867,81.5235,81.3769,81.4746,42604.0
2018-05-22 13:30:00,83.4,83.43,83.18,83.19,44843.0,81.4746,81.5039,81.2597,81.2695,44843.0
2018-05-22 14:00:00,83.19,83.34,83.1,83.12,66775.0,81.2695,81.416,81.1815,81.2011,66775.0
2018-05-22 14:30:00,83.12,83.13,82.91,82.93,81236.0,81.2011,81.2108,80.9959,81.0155,81236.0
2018-05-22 15:00:00,82.93,83.01,82.85,82.85,111038.0,81.0155,81.0936,80.9373,80.9373,111038.0
2018-05-22 15:30:00,82.87,82.91,82.62,82.76,328120.0,80.9569,80.9959,80.7126,80.8494,328120.0
2018-05-23 09:30:00,82.69,82.8,82.56,82.7,68509.0,80.781,80.8885,80.654,80.7908,68509.0
2018-05-23 10:00:00,82.7,82.78,82.36,82.38,65083.0,80.7908,80.8689,80.4586,80.4782,65083.0
2018-05-23 10:30:00,82.4,82.52,82.13,82.14,60071.0,80.4977,80.6149,80.2339,80.2437,60071.0
2018-05-23 11:00:00,82.12,82.39,82.12,82.21,57002.0,80.2242,80.4879,80.2242,80.3121,57002.0
2018-05-23 11:30:00,82.21,82.33,82.08,82.11,79917.0,80.3121,80.4293,80.1851,80.2144,79917.0
2018-05-23 12:00:00,82.09,82.22,81.99,82.05,59498.0,80.1949,80.3219,80.0972,80.1558,59498.0
2018-05-23 12:30:00,82.05,82.28,82.04,82.27,46467.0,80.1558,80.3805,80.146,80.3707,46467.0
2018-05-23 13:00:00,82.25,82.25,82.11,82.2,57163.0,80.3512,80.3512,80.2144,80.3023,57163.0
2018-05-23 13:30:00,82.21,82.33,82.2,82.25,51904.0,80.3121,80.4293,80.3023,80.3512,51904.0
2018-05-23 14:00:00,82.25,82.57,82.22,82.41,112113.0,80.3512,80.6638,80.3219,80.5075,112113.0
2018-05-23 14:30:00,82.42,82.59,82.42,82.56,72502.0,80.5172,80.6833,80.5172,80.654,72502.0
2018-05-23 15:00:00,82.56,82.74,82.55,82.69,62968.0,80.654,80.8299,80.6442,80.781,62968.0
2018-05-23 15:30:00,82.7,82.71,82.32,82.34,621927.0,80.7908,80.8005,80.4195,80.4391,621927.0
2018-05-24 09:30:00,82.48,82.94,82.26,82.32,96217.0,80.5759,81.0252,80.3609,80.4195,96217.0
2018-05-24 10:00:00,82.34,82.37,82.11,82.18,92978.0,80.4391,80.4684,80.2144,80.2828,92978.0
2018-05-24 10:30:00,82.17,82.21,81.99,82.09,121442.0,80.273,80.3121,80.0972,80.1949,121442.0
2018-05-24 11:00:00,82.08,82.45,82.08,82.41,109436.0,80.1851,80.5465,80.1851,80.5075,109436.0
2018-05-24 11:30:00,82.41,82.55,82.34,82.38,118206.0,80.5075,80.6442,80.4391,80.4782,118206.0
2018-05-24 12:00:00,82.37,82.42,82.19,82.29,178904.0,80.4684,80.5172,80.2926,80.3902,178904.0
2018-05-24 12:30:00,82.29,82.32,82.03,82.11,201476.0,80.3902,80.4195,80.1362,80.2144,201476.0
2018-05-24 13:00:00,82.11,82.3,82.1,82.19,186806.0,80.2144,80.4,80.2046,80.2926,186806.0
2018-05-24 13:30:00,82.19,82.25,82.1,82.12,181900.0,80.2926,80.3512,80.2046,80.2242,181900.0
2018-05-24 14:00:00,82.12,82.28,82.11,82.27,118274.0,80.2242,80.3805,80.2144,80.3707,118274.0
2018-05-24 14:30:00,82.26,82.27,82.12,82.21,166137.0,80.3609,80.3707,80.2242,80.3121,166137.0
2018-05-24 15:00:00,82.21,82.33,82.15,82.17,140184.0,80.3121,80.4293,80.2535,80.273,140184.0
2018-05-24 15:30:00,82.17,82.2,82.01,82.04,582303.0,80.273,80.3023,80.1167,80.146,582303.0
2018-05-25 09:30:00,81.85,82.39,81.67,81.73,141580.0,79.9604,80.4879,79.7846,79.8432,141580.0
2018-05-25 10:00:00,81.73,81.75,81.43,81.49,111532.0,79.8432,79.8627,79.5501,79.6087,111532.0
2018-05-25 10:30:00,81.48,81.63,81.45,81.63,102301.0,79.5989,79.7455,79.5696,79.7455,102301.0
2018-05-25 11:00:00,81.62,81.79,81.58,81.76,132340.0,79.7357,79.9018,79.6966,79.8725,132340.0
2018-05-25 11:30:00,81.76,81.86,81.69,81.8,107292.0,79.8725,79.9702,79.8041,79.9116,107292.0
2018-05-25 12:00:00,81.79,81.92,81.75,81.76,97379.0,79.9018,80.0288,79.8627,79.8725,97379.0
2018-05-25 12:30:00,81.75,81.86,81.73,81.78,61300.0,79.8627,79.9702,79.8432,79.892,61300.0
2018-05-25 13:00:00,81.8,81.83,81.74,81.8,66477.0,79.9116,79.9409,79.8529,79.9116,66477.0
2018-05-25 13:30:00,81.79,81.79,81.6,81.62,53567.0,79.9018,79.9018,79.7162,79.7357,53567.0
2018-05-25 14:00:00,81.62,81.82,81.61,81.82,75534.0,79.7357,79.9311,79.7259,79.9311,75534.0
2018-05-25 14:30:00,81.81,81.81,81.63,81.65,71509.0,79.9213,79.9213,79.7455,79.765,71509.0
2018-05-25 15:00:00,81.64,81.88,81.57,81.88,92304.0,79.7552,79.9897,79.6869,79.9897,92304.0
2018-05-25 15:30:00,81.88,81.88,81.75,81.8,312133.0,79.9897,79.9897,79.8627,79.9116,312133.0
2018-05-29 09:30:00,80.97,81.57,80.7,81.44,148292.0,79.1007,79.6869,78.8369,79.5599,148292.0
2018-05-29 10:00:00,81.46,81.47,80.98,81.04,90903.0,79.5794,79.5892,79.1105,79.1691,90903.0
2018-05-29 10:30:00,81.04,81.23,80.87,81.16,96279.0,79.1691,79.3547,79.003,79.2863,96279.0
2018-05-29 11:00:00,81.16,81.16,80.73,80.92,90086.0,79.2863,79.2863,78.8663,79.0519,90086.0
2018-05-29 11:30:00,80.95,80.96,80.68,80.85,73018.0,79.0812,79.0909,78.8174,78.9835,73018.0
2018-05-29 12:00:00,80.85,80.85,80.49,80.65,62891.0,78.9835,78.9835,78.6318,78.7881,62891.0
2018-05-29 12:30:00,80.65,80.86,80.63,80.84,61791.0,78.7881,78.9933,78.7686,78.9737,61791.0
2018-05-29 13:00:00,80.84,80.84,80.47,80.57,62553.0,78.9737,78.9737,78.6123,78.71,62553.0
2018-05-29 13:30:00,80.56,80.62,80.42,80.42,79406.0,78.7002,78.7588,78.5634,78.5634,79406.0
2018-05-29 14:00:00,80.42,80.44,80.19,80.35,133509.0,78.5634,78.583,78.3387,78.495,133509.0
2018-05-29 14:30:00,80.34,80.36,80.0,80.03,116469.0,78.4853,78.5048,78.1531,78.1824,116469.0
2018-05-29 15:00:00,80.01,80.27,80.01,80.24,167769.0,78.1629,78.4169,78.1629,78.3876,167769.0
2018-05-29 15:30:00,80.24,80.42,80.18,80.33,525924.0,78.3876,78.5634,78.329,78.4755,525924.0
2018-05-30 09:30:00,80.85,81.88,80.85,81.83,255546.0,78.9835,79.9897,78.9835,79.9409,255546.0
2018-05-30 10:00:00,81.88,81.97,81.58,81.62,77678.0,79.9897,80.0776,79.6966,79.7357,77678.0
2018-05-30 10:30:00,81.62,82.02,81.59,82.01,111528.0,79.7357,80.1265,79.7064,80.1167,111528.0
2018-05-30 11:00:00,82.02,82.03,81.67,81.68,72961.0,80.1265,80.1362,79.7846,79.7943,72961.0
2018-05-30 11:30:00,81.66,81.91,81.65,81.82,85969.0,79.7748,80.019,79.765,79.9311,85969.0
2018-05-30 12:00:00,81.8,81.99,81.8,81.94,88901.0,79.9116,80.0972,79.9116,80.0483,88901.0
2018-05-30 12:30:00,81.93,81.94,81.68,81.77,79574.0,80.0386,80.0483,79.7943,79.8822,79574.0
2018-05-30 13:00:00,81.78,81.78,81.6,81.64,54378.0,79.892,79.892,79.7162,79.7552,54378.0
2018-05-30 13:30:00,81.64,81.73,81.57,81.72,60776.0,79.7552,79.8432,79.6869,79.8334,60776.0
2018-05-30 14:00:00,81.72,81.75,81.54,81.61,53769.0,79.8334,79.8627,79.6576,79.7259,53769.0
2018-05-30 14:30:00,81.61,81.7,81.59,81.7,92427.0,79.7259,79.8139,79.7064,79.8139,92427.0
2018-05-30 15:00:00,81.7,81.78,81.64,81.65,119953.0,79.8139,79.892,79.7552,79.765,119953.0
2018-05-30 15:30:00,81.64,81.81,81.62,81.68,415644.0,79.7552,79.9213,79.7357,79.7943,415644.0
2018-05-31 09:30:00,81.6,81.64,81.18,81.33,83312.0,79.7162,79.7552,79.3059,79.4524,83312.0
2018-05-31 10:00:00,81.32,81.47,81.13,81.38,92377.0,79.4426,79.5892,79.257,79.5013,92377.0
2018-05-31 10:30:00,81.38,81.39,81.02,81.3,115941.0,79.5013,79.511,79.1496,79.4231,115941.0
2018-05-31 11:00:00,81.33,81.36,80.98,81.19,99790.0,79.4524,79.4817,79.1105,79.3156,99790.0
2018-05-31 11:30:00,81.19,81.56,80.89,81.44,110275.0,79.3156,79.6771,79.0226,79.5599,110275.0
2018-05-31 12:00:00,81.43,81.44,81.3,81.3,64677.0,79.5501,79.5599,79.4231,79.4231,64677.0
2018-05-31 12:30:00,81.31,81.31,81.09,81.21,49353.0,79.4329,79.4329,79.2179,79.3352,49353.0
2018-05-31 13:00:00,81.2,81.2,80.79,80.9,54049.0,79.3254,79.3254,78.9249,79.0323,54049.0
2018-05-31 13:30:00,80.9,80.95,80.59,80.68,70564.0,79.0323,79.0812,78.7295,78.8174,70564.0
2018-05-31 14:00:00,80.66,80.82,80.59,80.64,84299.0,78.7979,78.9542,78.7295,78.7783,84299.0
2018-05-31 14:30:00,80.63,80.73,80.57,80.65,82991.0,78.7686,78.8663,78.71,78.7881,82991.0
2018-05-31 15:00:00,80.65,80.94,80.58,80.93,116235.0,78.7881,79.0714,78.7197,79.0616,116235.0
2018-05-31 15:30:00,80.94,81.01,80.7,80.73,388888.0,79.0714,79.1398,78.8369,78.8663,388888.0
2018-06-01 09:30:00,81.09,82.81,81.09,82.79,306365.0,79.2179,80.8982,79.2179,80.8787,306365.0
2018-06-01 10:00:00,82.74,83.11,82.63,82.7,174157.0,80.8299,81.1913,80.7224,80.7908,174157.0
2018-06-01 10:30:00,82.67,82.91,82.57,82.71,169914.0,80.7615,80.9959,80.6638,80.8005,169914.0
2018-06-01 11:00:00,82.71,82.82,82.56,82.62,92401.0,80.8005,80.908,80.654,80.7126,92401.0
2018-06-01 11:30:00,82.61,82.67,82.51,82.65,57736.0,80.7029,80.7615,80.6052,80.7419,57736.0
2018-06-01 12:00:00,82.66,82.73,82.57,82.66,90313.0,80.7517,80.8201,80.6638,80.7517,90313.0
2018-06-01 12:30:00,82.66,82.81,82.6,82.67,77104.0,80.7517,80.8982,80.6931,80.7615,77104.0
2018-06-01 13:00:00,82.66,82.68,82.53,82.63,91357.0,80.7517,80.7712,80.6247,80.7224,91357.0
2018-06-01 13:30:00,82.63,82.71,82.54,82.59,131648.0,80.7224,80.8005,80.6345,80.6833,131648.0
2018-06-01 14:00:00,82.61,82.69,82.5,82.57,82713.0,80.7029,80.781,80.5954,80.6638,82713.0
2018-06-01 14:30:00,82.58,82.58,82.29,82.33,102313.0,80.6735,80.6735,80.3902,80.4293,102313.0
2018-06-01 15:00:00,82.32,82.57,82.29,82.56,217149.0,80.4195,80.6638,80.3902,80.654,217149.0
2018-06-01 15:30:00,82.56,82.83,82.55,82.65,506108.0,80.654,80.9178,80.6442,80.7419,506108.0
2018-06-04 09:30:00,83.18,83.25,82.28,82.41,110582.0,81.2597,81.3281,80.3805,80.5075,110582.0
2018-06-04 10:00:00,82.45,83.12,82.42,82.94,222045.0,80.5465,81.2011,80.5172,81.0252,222045.0
2018-06-04 10:30:00,82.92,83.08,82.82,83.02,44421.0,81.0057,81.162,80.908,81.1034,44421.0
2018-06-04 11:00:00,83.03,83.12,82.73,82.87,110157.0,81.1132,81.2011,80.8201,80.9569,110157.0
2018-06-04 11:30:00,82.9,82.99,82.83,82.95,86803.0,80.9862,81.0741,80.9178,81.035,86803.0
2018-06-04 12:00:00,82.95,83.07,82.85,83.04,55248.0,81.035,81.1522,80.9373,81.1229,55248.0
2018-06-04 12:30:00,83.05,83.07,82.98,83.04,46046.0,81.1327,81.1522,81.0643,81.1229,46046.0
2018-06-04 13:00:00,83.03,83.04,82.96,82.98,54949.0,81.1132,81.1229,81.0448,81.0643,54949.0
2018-06-04 13:30:00,82.98,82.98,82.83,82.88,51194.0,81.0643,81.0643,80.9178,80.9666,51194.0
2018-06-04 14:00:00,82.88,82.96,82.84,82.94,54216.0,80.9666,81.0448,80.9275,81.0252,54216.0
2018-06-04 14:30:00,82.93,83.14,82.91,83.13,62720.0,81.0155,81.2206,80.9959,81.2108,62720.0
2018-06-04 15:00:00,83.14,83.26,83.04,83.22,165303.0,81.2206,81.3378,81.1229,81.2988,165303.0
2018-06-04 15:30:00,83.22,83.31,83.14,83.18,393274.0,81.2988,81.3867,81.2206,81.2597,393274.0
2018-06-05 09:30:00,82.9,83.71,82.72,83.59,85090.0,80.9862,81.7775,80.8103,81.6602,85090.0
2018-06-05 10:00:00,83.59,83.81,83.54,83.75,103283.0,81.6602,81.8752,81.6114,81.8165,103283.0
2018-06-05 10:30:00,83.77,83.83,83.51,83.63,84572.0,81.8361,81.8947,81.5821,81.6993,84572.0
2018-06-05 11:00:00,83.63,83.71,83.39,83.44,65778.0,81.6993,81.7775,81.4648,81.5137,65778.0
2018-06-05 11:30:00,83.44,83.44,83.1,83.21,101056.0,81.5137,81.5137,81.1815,81.289,101056.0
2018-06-05 12:00:00,83.22,83.27,83.17,83.23,82675.0,81.2988,81.3476,81.2499,81.3085,82675.0
2018-06-05 12:30:00,83.24,83.28,83.17,83.25,64814.0,81.3183,81.3574,81.2499,81.3281,64814.0
2018-06-05 13:00:00,83.25,83.35,83.23,83.31,67426.0,81.3281,81.4258,81.3085,81.3867,67426.0
2018-06-05 13:30:00,83.31,83.32,83.14,83.17,89189.0,81.3867,81.3965,81.2206,81.2499,89189.0
2018-06-05 14:00:00,83.17,83.18,82.91,83.07,107641.0,81.2499,81.2597,80.9959,81.1522,107641.0
2018-06-05 14:30:00,83.06,83.09,82.96,83.06,103198.0,81.1425,81.1718,81.0448,81.1425,103198.0
2018-06-05 15:00:00,83.06,83.18,83.0,83.15,175582.0,81.1425,81.2597,81.0839,81.2304,175582.0
2018-06-05 15:30:00,83.15,83.15,83.0,83.04,380097.0,81.2304,81.2304,81.0839,81.1229,380097.0
2018-06-06 09:30:00,83.04,83.36,82.91,83.19,86820.0,81.1229,81.4355,80.9959,81.2695,86820.0
2018-06-06 10:00:00,83.19,83.19,82.88,83.09,145790.0,81.2695,81.2695,80.9666,81.1718,145790.0
2018-06-06 10:30:00,83.08,83.23,82.98,83.11,177450.0,81.162,81.3085,81.0643,81.1913,177450.0
2018-06-06 11:00:00,83.12,83.33,83.12,83.32,82420.0,81.2011,81.4062,81.2011,81.3965,82420.0
2018-06-06 11:30:00,83.33,83.34,83.09,83.27,89921.0,81.4062,81.416,81.1718,81.3476,89921.0
2018-06-06 12:00:00,83.27,83.68,83.19,83.64,277802.0,81.3476,81.7482,81.2695,81.7091,277802.0
2018-06-06 12:30:00,83.64,84.3,83.61,83.94,658207.0,81.7091,82.3538,81.6798,82.0021,658207.0
2018-06-06 13:00:00,83.93,84.29,83.84,84.17,118857.0,81.9924,82.3441,81.9045,82.2268,118857.0
2018-06-06 13:30:00,84.16,84.26,84.02,84.16,69256.0,82.2171,82.3148,82.0803,82.2171,69256.0
2018-06-06 14:00:00,84.16,84.33,84.04,84.15,146347.0,82.2171,82.3831,82.0998,82.2073,146347.0
2018-06-06 14:30:00,84.16,84.4,84.11,84.39,220693.0,82.2171,82.4515,82.1682,82.4418,220693.0
2018-06-06 15:00:00,84.4,84.52,84.35,84.48,229986.0,82.4515,82.5688,82.4027,82.5297,229986.0
2018-06-06 15:30:00,84.48,84.73,84.47,84.65,711807.0,82.5297,82.7739,82.5199,82.6958,711807.0
2018-06-07 09:30:00,84.88,84.88,84.32,84.69,88106.0,82.9204,82.9204,82.3734,82.7348,88106.0
2018-06-07 10:00:00,84.72,84.81,84.09,84.16,124852.0,82.7641,82.8521,82.1487,82.2171,124852.0
2018-06-07 10:30:00,84.14,84.18,83.93,84.15,94457.0,82.1975,82.2366,81.9924,82.2073,94457.0
2018-06-07 11:00:00,84.17,84.2,83.99,84.03,46024.0,82.2268,82.2561,82.051,82.0901,46024.0
2018-06-07 11:30:00,84.03,84.15,83.95,84.02,76880.0,82.0901,82.2073,82.0119,82.0803,76880.0
2018-06-07 12:00:00,84.03,84.06,83.8,83.99,58761.0,82.0901,82.1194,81.8654,82.051,58761.0
2018-06-07 12:30:00,84.0,84.2,83.77,83.88,113072.0,82.0608,82.2561,81.8361,81.9435,113072.0
2018-06-07 13:00:00,83.86,84.08,83.84,84.0,114038.0,81.924,82.1389,81.9045,82.0608,114038.0
2018-06-07 13:30:00,83.99,84.1,83.95,83.96,75238.0,82.051,82.1585,82.0119,82.0217,75238.0
2018-06-07 14:00:00,83.96,83.97,83.7,83.93,88933.0,82.0217,82.0315,81.7677,81.9924,88933.0
2018-06-07 14:30:00,83.94,84.15,83.93,84.13,59486.0,82.0021,82.2073,81.9924,82.1878,59486.0
2018-06-07 15:00:00,84.12,84.33,84.11,84.29,149972.0,82.178,82.3831,82.1682,82.3441,149972.0
2018-06-07 15:30:00,84.27,84.37,84.09,84.14,262109.0,82.3245,82.4222,82.1487,82.1975,262109.0
2018-06-08 09:30:00,84.09,84.41,83.87,84.01,74187.0,82.1487,82.4613,81.9338,82.0705,74187.0
2018-06-08 10:00:00,84.0,84.05,83.58,83.58,119331.0,82.0608,82.1096,81.6505,81.6505,119331.0
2018-06-08 10:30:00,83.59,83.71,83.39,83.67,75864.0,81.6602,81.7775,81.4648,81.7384,75864.0
2018-06-08 11:00:00,83.67,83.69,83.48,83.53,50271.0,81.7384,81.7579,81.5528,81.6016,50271.0
2018-06-08 11:30:00,83.52,83.68,83.47,83.63,74892.0,81.5918,81.7482,81.543,81.6993,74892.0
2018-06-08 12:00:00,83.61,83.92,83.61,83.91,68025.0,81.6798,81.9826,81.6798,81.9728,68025.0
2018-06-08 12:30:00,83.93,84.03,83.89,84.01,53121.0,81.9924,82.0901,81.9533,82.0705,53121.0
2018-06-08 13:00:00,84.02,84.04,83.82,83.85,43090.0,82.0803,82.0998,81.8849,81.9142,43090.0
2018-06-08 13:30:00,83.87,83.98,83.79,83.97,71815.0,81.9338,82.0412,81.8556,82.0315,71815.0
2018-06-08 14:00:00,83.99,84.06,83.92,83.96,55684.0,82.051,82.1194,81.9826,82.0217,55684.0
2018-06-08 14:30:00,83.97,83.99,83.87,83.9,58549.0,82.0315,82.051,81.9338,81.9631,58549.0
2018-06-08 15:00:00,83.89,84.07,83.87,84.07,111517.0,81.9533,82.1291,81.9338,82.1291,111517.0
2018-06-08 15:30:00,84.09,84.23,84.07,84.14,421763.0,82.1487,82.2855,82.1291,82.1975,421763.0
2018-06-11 09:30:00,84.23,84.5,83.8,83.8,151343.0,82.2855,82.5492,81.8654,81.8654,151343.0
2018-06-11 10:00:00,83.83,84.27,83.81,83.97,82009.0,81.8947,82.3245,81.8752,82.0315,82009.0
2018-06-11 10:30:00,83.96,84.06,83.85,84.01,92736.0,82.0217,82.1194,81.9142,82.0705,92736.0
2018-06-11 11:00:00,84.04,84.12,83.96,84.08,71862.0,82.0998,82.178,82.0217,82.1389,71862.0
2018-06-11 11:30:00,84.07,84.16,84.04,84.08,57880.0,82.1291,82.2171,82.0998,82.1389,57880.0
2018-06-11 12:00:00,84.1,84.31,84.09,84.22,73891.0,82.1585,82.3636,82.1487,82.2757,73891.0
2018-06-11 12:30:00,84.24,84.26,84.05,84.1,67556.0,82.2952,82.3148,82.1096,82.1585,67556.0
2018-06-11 13:00:00,84.11,84.13,84.06,84.1,39485.0,82.1682,82.1878,82.1194,82.1585,39485.0
2018-06-11 13:30:00,84.1,84.11,83.91,83.92,46299.0,82.1585,82.1682,81.9728,81.9826,46299.0
2018-06-11 14:00:00,83.92,84.07,83.89,84.01,74691.0,81.9826,82.1291,81.9533,82.0705,74691.0
2018-06-11 14:30:00,84.01,84.05,83.98,84.03,58005.0,82.0705,82.1096,82.0412,82.0901,58005.0
2018-06-11 15:00:00,84.04,84.25,84.02,84.18,147761.0,82.0998,82.305,82.0803,82.2366,147761.0
2018-06-11 15:30:00,84.17,84.24,83.97,83.99,390061.0,82.2268,82.2952,82.0315,82.051,390061.0
2018-06-12 09:30:00,84.5,84.8,84.17,84.31,101003.0,82.5492,82.8423,82.2268,82.3636,101003.0
2018-06-12 10:00:00,84.31,84.48,84.14,84.3,64635.0,82.3636,82.5297,82.1975,82.3538,64635.0
2018-06-12 10:30:00,84.31,84.62,84.26,84.6,86571.0,82.3636,82.6665,82.3148,82.6469,86571.0
2018-06-12 11:00:00,84.59,84.67,84.46,84.67,87818.0,82.6371,82.7153,82.5101,82.7153,87818.0
2018-06-12 11:30:00,84.67,84.88,84.62,84.85,141257.0,82.7153,82.9204,82.6665,82.8911,141257.0
2018-06-12 12:00:00,84.85,84.86,84.73,84.73,60289.0,82.8911,82.9009,82.7739,82.7739,60289.0
2018-06-12 12:30:00,84.72,84.75,84.4,84.48,132586.0,82.7641,82.7935,82.4515,82.5297,132586.0
2018-06-12 13:00:00,84.48,84.53,84.32,84.35,107588.0,82.5297,82.5785,82.3734,82.4027,107588.0
2018-06-12 13:30:00,84.35,84.42,84.23,84.42,39216.0,82.4027,82.4711,82.2855,82.4711,39216.0
2018-06-12 14:00:00,84.42,84.42,84.23,84.24,61855.0,82.4711,82.4711,82.2855,82.2952,61855.0
2018-06-12 14:30:00,84.23,84.39,84.19,84.22,71946.0,82.2855,82.4418,82.2464,82.2757,71946.0
2018-06-12 15:00:00,84.22,84.35,84.19,84.31,94665.0,82.2757,82.4027,82.2464,82.3636,94665.0
2018-06-12 15:30:00,84.32,84.36,82.67,83.79,848699.0,82.3734,82.4125,80.7615,81.8556,848699.0
2018-06-13 09:30:00,84.0,84.03,83.53,83.93,83002.0,82.0608,82.0901,81.6016,81.9924,83002.0
2018-06-13 10:00:00,83.89,83.89,83.6,83.72,84062.0,81.9533,81.9533,81.67,81.7872,84062.0
2018-06-13 10:30:00,83.68,83.85,83.58,83.62,71600.0,81.7482,81.9142,81.6505,81.6895,71600.0
2018-06-13 11:00:00,83.59,83.67,83.46,83.58,48212.0,81.6602,81.7384,81.5332,81.6505,48212.0
2018-06-13 11:30:00,83.6,83.69,83.49,83.53,57341.0,81.67,81.7579,81.5625,81.6016,57341.0
2018-06-13 12:00:00,83.51,83.56,83.28,83.28,60073.0,81.5821,81.6309,81.3574,81.3574,60073.0
2018-06-13 12:30:00,83.27,83.35,83.11,83.11,48060.0,81.3476,81.4258,81.1913,81.1913,48060.0
2018-06-13 13:00:00,83.1,83.12,82.95,83.03,46709.0,81.1815,81.2011,81.035,81.1132,46709.0
2018-06-13 13:30:00,83.03,83.04,82.81,82.88,127057.0,81.1132,81.1229,80.8982,80.9666,127057.0
2018-06-13 14:00:00,82.87,82.89,82.44,82.49,132370.0,80.9569,80.9764,80.5368,80.5856,132370.0
2018-06-13 14:30:00,82.47,82.62,82.32,82.62,174457.0,80.5661,80.7126,80.4195,80.7126,174457.0
2018-06-13 15:00:00,82.62,83.07,82.61,82.84,251260.0,80.7126,81.1522,80.7029,80.9275,251260.0
2018-06-13 15:30:00,82.83,82.86,82.59,82.68,728188.0,80.9178,80.9471,80.6833,80.7712,728188.0
2018-06-14 09:30:00,83.12,83.28,82.73,83.15,262815.0,81.2011,81.3574,80.8201,81.2304,262815.0
2018-06-14 10:00:00,83.15,83.38,83.14,83.24,141437.0,81.2304,81.4551,81.2206,81.3183,141437.0
2018-06-14 10:30:00,83.24,83.37,82.81,82.88,232433.0,81.3183,81.4453,80.8982,80.9666,232433.0
2018-06-14 11:00:00,82.85,83.12,82.74,83.08,77568.0,80.9373,81.2011,80.8299,81.162,77568.0
2018-06-14 11:30:00,83.08,83.23,83.02,83.02,68223.0,81.162,81.3085,81.1034,81.1034,68223.0
2018-06-14 12:00:00,83.04,83.1,82.97,83.0,56365.0,81.1229,81.1815,81.0545,81.0839,56365.0
2018-06-14 12:30:00,83.02,83.19,82.98,83.15,51973.0,81.1034,81.2695,81.0643,81.2304,51973.0
2018-06-14 13:00:00,83.15,83.42,83.11,83.39,59173.0,81.2304,81.4942,81.1913,81.4648,59173.0
2018-06-14 13:30:00,83.39,83.44,83.32,83.33,53851.0,81.4648,81.5137,81.3965,81.4062,53851.0
2018-06-14 14:00:00,83.33,83.36,82.99,83.06,79994.0,81.4062,81.4355,81.0741,81.1425,79994.0
2018-06-14 14:30:00,83.08,83.25,83.03,83.04,58686.0,81.162,81.3281,81.1132,81.1229,58686.0
2018-06-14 15:00:00,83.04,83.06,82.88,82.91,143928.0,81.1229,81.1425,80.9666,80.9959,143928.0
2018-06-14 15:30:00,82.91,83.01,82.87,82.94,294615.0,80.9959,81.0936,80.9569,81.0252,294615.0
2018-06-15 09:30:00,82.75,82.82,82.33,82.66,283245.0,80.8396,80.908,80.4293,80.7517,283245.0
2018-06-15 10:00:00,82.68,82.96,82.65,82.83,54559.0,80.7712,81.0448,80.7419,80.9178,54559.0
2018-06-15 10:30:00,82.82,83.05,82.75,83.01,88018.0,80.908,81.1327,80.8396,81.0936,88018.0
2018-06-15 11:00:00,82.99,83.09,82.87,82.87,59463.0,81.0741,81.1718,80.9569,80.9569,59463.0
2018-06-15 11:30:00,82.86,83.02,82.79,82.99,35355.0,80.9471,81.1034,80.8787,81.0741,35355.0
2018-06-15 12:00:00,83.02,83.28,83.01,83.28,106747.0,81.1034,81.3574,81.0936,81.3574,106747.0
2018-06-15 12:30:00,83.28,83.41,83.26,83.41,52389.0,81.3574,81.4844,81.3378,81.4844,52389.0
2018-06-15 13:00:00,83.41,83.45,83.35,83.42,40024.0,81.4844,81.5235,81.4258,81.4942,40024.0
2018-06-15 13:30:00,83.42,83.49,83.29,83.36,73495.0,81.4942,81.5625,81.3672,81.4355,73495.0
2018-06-15 14:00:00,83.39,83.67,83.35,83.66,84659.0,81.4648,81.7384,81.4258,81.7286,84659.0
2018-06-15 14:30:00,83.66,83.72,83.62,83.69,67066.0,81.7286,81.7872,81.6895,81.7579,67066.0
2018-06-15 15:00:00,83.69,83.85,83.6,83.81,155539.0,81.7579,81.9142,81.67,81.8752,155539.0
2018-06-15 15:30:00,83.81,84.02,83.78,83.85,560086.0,81.8752,82.0803,81.8458,81.9142,560086.0
2018-06-18 09:30:00,83.09,83.75,83.09,83.75,44865.0,81.1718,81.8165,81.1718,81.8165,44865.0
2018-06-18 10:00:00,83.74,83.89,83.53,83.78,157936.0,81.8068,81.9533,81.6016,81.8458,157936.0
2018-06-18 10:30:00,83.78,83.96,83.75,83.81,48547.0,81.8458,82.0217,81.8165,81.8752,48547.0
2018-06-18 11:00:00,83.82,83.9,83.7,83.72,37792.0,81.8849,81.9631,81.7677,81.7872,37792.0
2018-06-18 11:30:00,83.74,83.79,83.57,83.58,41697.0,81.8068,81.8556,81.6407,81.6505,41697.0
2018-06-18 12:00:00,83.59,83.66,83.52,83.53,23950.0,81.6602,81.7286,81.5918,81.6016,23950.0
2018-06-18 12:30:00,83.54,83.71,83.51,83.71,25229.0,81.6114,81.7775,81.5821,81.7775,25229.0
2018-06-18 13:00:00,83.72,83.93,83.7,83.84,91856.0,81.7872,81.9924,81.7677,81.9045,91856.0
2018-06-18 13:30:00,83.85,83.95,83.83,83.89,51157.0,81.9142,82.0119,81.8947,81.9533,51157.0
2018-06-18 14:00:00,83.89,84.1,83.89,84.08,66312.0,81.9533,82.1585,81.9533,82.1389,66312.0
2018-06-18 14:30:00,84.08,84.18,84.05,84.18,64915.0,82.1389,82.2366,82.1096,82.2366,64915.0
2018-06-18 15:00:00,84.16,84.29,84.15,84.23,103284.0,82.2171,82.3441,82.2073,82.2855,103284.0
2018-06-18 15:30:00,84.24,84.42,84.14,84.33,379864.0,82.2952,82.4711,82.1975,82.3831,379864.0
2018-06-19 09:30:00,83.68,83.84,82.6,82.64,174844.0,81.7482,81.9045,80.6931,80.7322,174844.0
2018-06-19 10:00:00,82.6,82.6,82.1,82.21,106738.0,80.6931,80.6931,80.2046,80.3121,106738.0
2018-06-19 10:30:00,82.17,83.06,82.05,82.74,131494.0,80.273,81.1425,80.1558,80.8299,131494.0
2018-06-19 11:00:00,82.76,83.1,82.68,82.85,149033.0,80.8494,81.1815,80.7712,80.9373,149033.0
2018-06-19 11:30:00,82.83,83.06,82.76,83.01,59051.0,80.9178,81.1425,80.8494,81.0936,59051.0
2018-06-19 12:00:00,82.98,83.12,82.87,83.03,56772.0,81.0643,81.2011,80.9569,81.1132,56772.0
2018-06-19 12:30:00,83.03,83.05,82.85,83.0,61385.0,81.1132,81.1327,80.9373,81.0839,61385.0
2018-06-19 13:00:00,83.01,83.1,82.92,82.94,43072.0,81.0936,81.1815,81.0057,81.0252,43072.0
2018-06-19 13:30:00,82.91,83.02,82.85,82.96,46112.0,80.9959,81.1034,80.9373,81.0448,46112.0
2018-06-19 14:00:00,82.97,83.06,82.94,82.98,55351.0,81.0545,81.1425,81.0252,81.0643,55351.0
2018-06-19 14:30:00,82.99,83.0,82.88,82.91,59205.0,81.0741,81.0839,80.9666,80.9959,59205.0
2018-06-19 15:00:00,82.92,82.94,82.81,82.83,91192.0,81.0057,81.0252,80.8982,80.9178,91192.0
2018-06-19 15:30:00,82.84,83.07,82.83,82.99,375296.0,80.9275,81.1522,80.9178,81.0741,375296.0
2018-06-20 09:30:00,83.19,83.92,83.19,83.83,123657.0,81.2695,81.9826,81.2695,81.8947,123657.0
2018-06-20 10:00:00,83.81,83.88,83.33,83.37,112788.0,81.8752,81.9435,81.4062,81.4453,112788.0
2018-06-20 10:30:00,83.38,83.73,83.29,83.46,120684.0,81.4551,81.797,81.3672,81.5332,120684.0
2018-06-20 11:00:00,83.45,83.46,83.2,83.43,207416.0,81.5235,81.5332,81.2792,81.5039,207416.0
2018-06-20 11:30:00,83.44,83.57,83.36,83.54,80361.0,81.5137,81.6407,81.4355,81.6114,80361.0
2018-06-20 12:00:00,83.49,83.5,83.29,83.4,112257.0,81.5625,81.5723,81.3672,81.4746,112257.0
2018-06-20 12:30:00,83.4,83.49,83.39,83.42,235533.0,81.4746,81.5625,81.4648,81.4942,235533.0
2018-06-20 13:00:00,83.42,83.42,83.07,83.2,317518.0,81.4942,81.4942,81.1522,81.2792,317518.0
2018-06-20 13:30:00,83.21,83.26,82.91,82.91,103593.0,81.289,81.3378,80.9959,80.9959,103593.0
2018-06-20 14:00:00,82.92,82.96,82.71,82.75,118112.0,81.0057,81.0448,80.8005,80.8396,118112.0
2018-06-20 14:30:00,82.75,82.76,82.4,82.41,149971.0,80.8396,80.8494,80.4977,80.5075,149971.0
2018-06-20 15:00:00,82.4,82.43,81.98,82.18,197530.0,80.4977,80.527,80.0874,80.2828,197530.0
2018-06-20 15:30:00,82.2,82.37,81.98,82.06,603533.0,80.3023,80.4684,80.0874,80.1656,603533.0
2018-06-21 09:30:00,81.92,82.31,81.6,82.09,118344.0,80.0288,80.4098,79.7162,80.1949,118344.0
2018-06-21 10:00:00,82.11,82.12,81.33,81.42,65083.0,80.2144,80.2242,79.4524,79.5403,65083.0
2018-06-21 10:30:00,81.45,81.59,81.08,81.28,53379.0,79.5696,79.7064,79.2082,79.4036,53379.0
2018-06-21 11:00:00,81.27,81.41,81.2,81.33,52601.0,79.3938,79.5306,79.3254,79.4524,52601.0
2018-06-21 11:30:00,81.36,81.57,81.19,81.2,78543.0,79.4817,79.6869,79.3156,79.3254,78543.0
2018-06-21 12:00:00,81.19,81.32,81.14,81.24,83322.0,79.3156,79.4426,79.2668,79.3645,83322.0
2018-06-21 12:30:00,81.24,81.46,81.08,81.35,147005.0,79.3645,79.5794,79.2082,79.4719,147005.0
2018-06-21 13:00:00,81.36,81.52,81.36,81.42,62981.0,79.4817,79.638,79.4817,79.5403,62981.0
2018-06-21 13:30:00,81.42,81.48,81.27,81.33,79799.0,79.5403,79.5989,79.3938,79.4524,79799.0
2018-06-21 14:00:00,81.33,81.42,81.13,81.16,86559.0,79.4524,79.5403,79.257,79.2863,86559.0
2018-06-21 14:30:00,81.16,81.25,81.09,81.12,95142.0,79.2863,79.3743,79.2179,79.2473,95142.0
2018-06-21 15:00:00,81.1,81.14,80.78,81.06,120619.0,79.2277,79.2668,78.9151,79.1886,120619.0
2018-06-21 15:30:00,81.05,81.14,80.91,81.02,306401.0,79.1789,79.2668,79.0421,79.1496,306401.0
2018-06-22 09:30:00,81.62,81.72,80.96,81.06,85280.0,79.7357,79.8334,79.0909,79.1886,85280.0
2018-06-22 10:00:00,81.07,81.14,80.74,80.81,148808.0,79.1984,79.2668,78.876,78.9444,148808.0
2018-06-22 10:30:00,80.82,81.01,80.59,80.78,103030.0,78.9542,79.1398,78.7295,78.9151,103030.0
2018-06-22 11:00:00,80.76,80.97,80.59,80.66,128751.0,78.8956,79.1007,78.7295,78.7979,128751.0
2018-06-22 11:30:00,80.65,80.79,80.53,80.56,138269.0,78.7881,78.9249,78.6709,78.7002,138269.0
2018-06-22 12:00:00,80.58,81.01,80.58,80.91,76744.0,78.7197,79.1398,78.7197,79.0421,76744.0
2018-06-22 12:30:00,80.92,81.15,80.9,81.14,67056.0,79.0519,79.2766,79.0323,79.2668,67056.0
2018-06-22 13:00:00,81.14,81.28,80.96,81.0,66222.0,79.2668,79.4036,79.0909,79.13,66222.0
2018-06-22 13:30:00,80.96,80.99,80.8,80.81,76019.0,79.0909,79.1203,78.9346,78.9444,76019.0
2018-06-22 14:00:00,80.81,81.03,80.81,80.98,109512.0,78.9444,79.1593,78.9444,79.1105,109512.0
2018-06-22 14:30:00,80.97,81.21,80.93,81.08,74311.0,79.1007,79.3352,79.0616,79.2082,74311.0
2018-06-22 15:00:00,81.07,81.1,80.9,80.93,115630.0,79.1984,79.2277,79.0323,79.0616,115630.0
2018-06-22 15:30:00,80.94,81.0,80.69,80.76,469333.0,79.0714,79.13,78.8272,78.8956,469333.0
2018-06-25 09:30:00,80.06,80.55,78.86,79.22,296121.0,78.2117,78.6904,77.0394,77.3911,296121.0
2018-06-25 10:00:00,79.2,79.55,78.68,79.17,254316.0,77.3716,77.7135,76.8636,77.3423,254316.0
2018-06-25 10:30:00,79.18,79.76,79.05,79.41,118844.0,77.352,77.9186,77.225,77.5767,118844.0
2018-06-25 11:00:00,79.42,79.43,79.07,79.17,198047.0,77.5865,77.5963,77.2446,77.3423,198047.0
2018-06-25 11:30:00,79.17,79.51,78.97,79.37,101817.0,77.3423,77.6744,77.1469,77.5377,101817.0
2018-06-25 12:00:00,79.37,79.4,78.78,79.21,334110.0,77.5377,77.567,76.9613,77.3813,334110.0
2018-06-25 12:30:00,79.22,79.5,79.07,79.49,98271.0,77.3911,77.6647,77.2446,77.6549,98271.0
2018-06-25 13:00:00,79.48,79.49,79.16,79.22,76695.0,77.6451,77.6549,77.3325,77.3911,76695.0
2018-06-25 13:30:00,79.22,79.52,79.22,79.39,88550.0,77.3911,77.6842,77.3911,77.5572,88550.0
2018-06-25 14:00:00,79.38,79.45,79.22,79.24,123155.0,77.5474,77.6158,77.3911,77.4107,123155.0
2018-06-25 14:30:00,79.24,79.26,78.85,79.02,115420.0,77.4107,77.4302,77.0297,77.1957,115420.0
2018-06-25 15:00:00,79.01,79.08,78.84,79.02,168958.0,77.186,77.2543,77.0199,77.1957,168958.0
2018-06-25 15:30:00,79.02,79.39,78.96,79.26,679606.0,77.1957,77.5572,77.1371,77.4302,679606.0
2018-06-26 09:30:00,79.29,79.72,78.95,79.59,171960.0,77.4595,77.8796,77.1273,77.7526,171960.0
2018-06-26 10:00:00,79.63,79.72,79.43,79.43,135650.0,77.7917,77.8796,77.5963,77.5963,135650.0
2018-06-26 10:30:00,79.44,79.59,79.25,79.47,69294.0,77.606,77.7526,77.4204,77.6353,69294.0
2018-06-26 11:00:00,79.45,79.46,79.29,79.41,82072.0,77.6158,77.6256,77.4595,77.5767,82072.0
2018-06-26 11:30:00,79.39,79.55,79.39,79.48,138871.0,77.5572,77.7135,77.5572,77.6451,138871.0
2018-06-26 12:00:00,79.48,79.67,79.48,79.6,133335.0,77.6451,77.8307,77.6451,77.7623,133335.0
2018-06-26 12:30:00,79.59,79.64,79.35,79.38,60178.0,77.7526,77.8014,77.5181,77.5474,60178.0
2018-06-26 13:00:00,79.37,79.67,79.37,79.51,107017.0,77.5377,77.8307,77.5377,77.6744,107017.0
2018-06-26 13:30:00,79.52,79.61,79.4,79.58,153775.0,77.6842,77.7721,77.567,77.7428,153775.0
2018-06-26 14:00:00,79.58,79.66,79.45,79.59,71078.0,77.7428,77.821,77.6158,77.7526,71078.0
2018-06-26 14:30:00,79.58,79.71,79.51,79.65,116989.0,77.7428,77.8698,77.6744,77.8112,116989.0
2018-06-26 15:00:00,79.65,79.67,79.3,79.3,104473.0,77.8112,77.8307,77.4693,77.4693,104473.0
2018-06-26 15:30:00,79.3,79.49,79.13,79.18,298486.0,77.4693,77.6549,77.3032,77.352,298486.0
2018-06-27 09:30:00,79.55,79.62,78.78,79.05,165323.0,77.7135,77.7819,76.9613,77.225,165323.0
2018-06-27 10:00:00,79.07,79.9,78.87,79.69,205513.0,77.2446,78.0554,77.0492,77.8503,205513.0
2018-06-27 10:30:00,79.69,79.86,79.36,79.46,154664.0,77.8503,78.0163,77.5279,77.6256,154664.0
2018-06-27 11:00:00,79.45,79.55,79.2,79.26,485793.0,77.6158,77.7135,77.3716,77.4302,485793.0
2018-06-27 11:30:00,79.27,79.56,79.23,79.35,208405.0,77.44,77.7233,77.4009,77.5181,208405.0
2018-06-27 12:00:00,79.34,79.41,79.23,79.27,58868.0,77.5083,77.5767,77.4009,77.44,58868.0
2018-06-27 12:30:00,79.27,79.3,79.0,79.18,66943.0,77.44,77.4693,77.1762,77.352,66943.0
2018-06-27 13:00:00,79.16,79.24,78.68,78.8,76577.0,77.3325,77.4107,76.8636,76.9808,76577.0
2018-06-27 13:30:00,78.77,78.91,78.51,78.72,84486.0,76.9515,77.0883,76.6975,76.9027,84486.0
2018-06-27 14:00:00,78.71,78.78,78.43,78.58,108169.0,76.8929,76.9613,76.6194,76.7659,108169.0
2018-06-27 14:30:00,78.55,78.81,78.39,78.53,185676.0,76.7366,76.9906,76.5803,76.717,185676.0
2018-06-27 15:00:00,78.54,78.66,78.29,78.62,195564.0,76.7268,76.844,76.4826,76.805,195564.0
2018-06-27 15:30:00,78.6,78.6,78.2,78.24,729952.0,76.7854,76.7854,76.3947,76.4337,729952.0
2018-06-28 09:30:00,78.12,78.18,77.29,77.87,243010.0,76.3165,76.3751,75.5057,76.0723,243010.0
2018-06-28 10:00:00,77.9,77.99,77.26,77.9,369017.0,76.1016,76.1895,75.4764,76.1016,369017.0
2018-06-28 10:30:00,77.88,77.97,77.31,77.79,253755.0,76.0821,76.17,75.5252,75.9941,253755.0
2018-06-28 11:00:00,77.8,77.82,77.36,77.61,126606.0,76.0039,76.0234,75.5741,75.8183,126606.0
2018-06-28 11:30:00,77.62,77.71,77.24,77.37,114726.0,75.8281,75.916,75.4568,75.5838,114726.0
2018-06-28 12:00:00,77.38,77.45,76.83,76.9,126417.0,75.5936,75.662,75.0563,75.1247,126417.0
2018-06-28 12:30:00,76.9,77.14,76.79,76.97,290519.0,75.1247,75.3591,75.0172,75.1931,290519.0
2018-06-28 13:00:00,76.99,77.51,76.97,77.45,172340.0,75.2126,75.7206,75.1931,75.662,172340.0
2018-06-28 13:30:00,77.45,77.66,77.43,77.65,100712.0,75.662,75.8671,75.6424,75.8574,100712.0
2018-06-28 14:00:00,77.65,77.88,77.61,77.84,122606.0,75.8574,76.0821,75.8183,76.043,122606.0
2018-06-28 14:30:00,77.83,77.98,77.76,77.94,129140.0,76.0332,76.1797,75.9648,76.1407,129140.0
2018-06-28 15:00:00,77.94,78.12,77.87,78.01,497522.0,76.1407,76.3165,76.0723,76.2091,497522.0
2018-06-28 15:30:00,78.01,78.25,77.97,78.24,1215209.0,76.2091,76.4435,76.17,76.4337,1215209.0
2018-06-29 09:30:00,78.38,79.36,78.13,79.3,186382.0,76.5705,77.5279,76.3263,77.4693,186382.0
2018-06-29 10:00:00,79.32,79.5,79.2,79.35,111583.0,77.4888,77.6647,77.3716,77.5181,111583.0
2018-06-29 10:30:00,79.33,79.42,79.14,79.15,153545.0,77.4986,77.5865,77.313,77.3227,153545.0
2018-06-29 11:00:00,79.14,79.33,79.0,79.31,118656.0,77.313,77.4986,77.1762,77.479,118656.0
2018-06-29 11:30:00,79.3,79.48,79.19,79.26,217172.0,77.4693,77.6451,77.3618,77.4302,217172.0
2018-06-29 12:00:00,79.26,79.4,79.09,79.17,96672.0,77.4302,77.567,77.2641,77.3423,96672.0
2018-06-29 12:30:00,79.18,79.3,79.05,79.12,119767.0,77.352,77.4693,77.225,77.2934,119767.0
2018-06-29 13:00:00,79.12,79.47,79.12,79.43,64484.0,77.2934,77.6353,77.2934,77.5963,64484.0
2018-06-29 13:30:00,79.42,79.71,79.28,79.7,99640.0,77.5865,77.8698,77.4497,77.86,99640.0
2018-06-29 14:00:00,79.7,79.89,79.4,79.85,216684.0,77.86,78.0456,77.567,78.0066,216684.0
2018-06-29 14:30:00,79.84,79.93,79.6,79.85,287691.0,77.9968,78.0847,77.7623,78.0066,287691.0
2018-06-29 15:00:00,79.86,79.99,79.46,79.52,295583.0,78.0163,78.1433,77.6256,77.6842,295583.0
2018-06-29 15:30:00,79.52,79.52,79.14,79.15,502231.0,77.6842,77.6842,77.313,77.3227,502231.0
2018-07-02 09:30:00,78.49,78.81,77.52,77.86,223709.0,76.678,76.9906,75.7304,76.0625,223709.0
2018-07-02 10:00:00,77.86,78.56,77.86,78.47,226308.0,76.0625,76.7464,76.0625,76.6584,226308.0
2018-07-02 10:30:00,78.49,78.92,78.4,78.91,97762.0,76.678,77.098,76.59,77.0883,97762.0
2018-07-02 11:00:00,78.92,79.08,78.92,79.04,157289.0,77.098,77.2543,77.098,77.2153,157289.0
2018-07-02 11:30:00,79.03,79.03,78.66,78.89,191191.0,77.2055,77.2055,76.844,77.0687,191191.0
2018-07-02 12:00:00,78.89,78.92,78.68,78.79,84571.0,77.0687,77.098,76.8636,76.971,84571.0
2018-07-02 12:30:00,78.77,79.17,78.76,79.02,93463.0,76.9515,77.3423,76.9417,77.1957,93463.0
2018-07-02 13:00:00,79.01,79.15,78.82,78.9,89848.0,77.186,77.3227,77.0004,77.0785,89848.0
2018-07-02 13:30:00,78.88,79.06,78.79,78.91,67915.0,77.059,77.2348,76.971,77.0883,67915.0
2018-07-02 14:00:00,78.9,79.02,78.86,78.99,150546.0,77.0785,77.1957,77.0394,77.1664,150546.0
2018-07-02 14:30:00,79.0,79.11,78.92,78.92,87261.0,77.1762,77.2837,77.098,77.098,87261.0
2018-07-02 15:00:00,78.92,79.19,78.91,79.14,115888.0,77.098,77.3618,77.0883,77.313,115888.0
2018-07-02 15:30:00,79.15,79.31,79.03,79.28,420621.0,77.3227,77.479,77.2055,77.4497,420621.0
2018-07-03 09:30:00,79.42,79.82,79.01,79.24,143705.0,77.5865,77.9773,77.186,77.4107,143705.0
2018-07-03 10:00:00,79.29,79.4,79.09,79.35,57780.0,77.4595,77.567,77.2641,77.5181,57780.0
2018-07-03 10:30:00,79.36,79.63,79.36,79.44,66485.0,77.5279,77.7917,77.5279,77.606,66485.0
2018-07-03 11:00:00,79.43,79.53,79.35,79.53,52710.0,77.5963,77.694,77.5181,77.694,52710.0
2018-07-03 11:30:00,79.54,79.59,79.45,79.52,47091.0,77.7037,77.7526,77.6158,77.6842,47091.0
2018-07-03 12:00:00,79.52,79.62,79.41,79.53,76187.0,77.6842,77.7819,77.5767,77.694,76187.0
2018-07-03 12:30:00,79.54,79.57,79.17,79.51,438139.0,77.7037,77.733,77.3423,77.6744,438139.0
2018-07-05 09:30:00,79.65,79.94,79.1,79.19,98643.0,77.8112,78.0945,77.2739,77.3618,98643.0
2018-07-05 10:00:00,79.21,79.31,79.01,79.23,111629.0,77.3813,77.479,77.186,77.4009,111629.0
2018-07-05 10:30:00,79.22,79.41,79.13,79.15,114656.0,77.3911,77.5767,77.3032,77.3227,114656.0
2018-07-05 11:00:00,79.14,79.31,78.96,78.98,123838.0,77.313,77.479,77.1371,77.1567,123838.0
2018-07-05 11:30:00,78.98,79.18,78.97,78.99,125829.0,77.1567,77.352,77.1469,77.1664,125829.0
2018-07-05 12:00:00,78.99,79.17,78.93,79.01,87466.0,77.1664,77.3423,77.1078,77.186,87466.0
2018-07-05 12:30:00,79.0,79.02,78.85,78.87,102595.0,77.1762,77.1957,77.0297,77.0492,102595.0
2018-07-05 13:00:00,78.87,79.51,78.87,79.24,135042.0,77.0492,77.6744,77.0492,77.4107,135042.0
2018-07-05 13:30:00,79.25,79.43,79.15,79.25,106280.0,77.4204,77.5963,77.3227,77.4204,106280.0
2018-07-05 14:00:00,79.24,79.34,78.87,79.15,121167.0,77.4107,77.5083,77.0492,77.3227,121167.0
2018-07-05 14:30:00,79.14,79.35,79.11,79.35,93497.0,77.313,77.5181,77.2837,77.5181,93497.0
2018-07-05 15:00:00,79.35,79.45,79.21,79.25,107665.0,77.5181,77.6158,77.3813,77.4204,107665.0
2018-07-05 15:30:00,79.25,79.7,79.17,79.66,441402.0,77.4204,77.86,77.3423,77.821,441402.0
2018-07-06 09:30:00,79.53,80.07,79.4,80.04,61164.0,77.694,78.2215,77.567,78.1922,61164.0
2018-07-06 10:00:00,80.05,80.35,80.0,80.31,143456.0,78.202,78.495,78.1531,78.456,143456.0
2018-07-06 10:30:00,80.32,80.93,80.29,80.74,177752.0,78.4657,79.0616,78.4364,78.876,177752.0
2018-07-06 11:00:00,80.74,80.89,80.61,80.76,112087.0,78.876,79.0226,78.749,78.8956,112087.0
2018-07-06 11:30:00,80.76,80.86,80.56,80.68,140976.0,78.8956,78.9933,78.7002,78.8174,140976.0
2018-07-06 12:00:00,80.68,80.86,80.68,80.81,101329.0,78.8174,78.9933,78.8174,78.9444,101329.0
2018-07-06 12:30:00,80.81,80.88,80.68,80.8,109795.0,78.9444,79.0128,78.8174,78.9346,109795.0
2018-07-06 13:00:00,80.8,81.0,80.77,80.77,93359.0,78.9346,79.13,78.9053,78.9053,93359.0
2018-07-06 13:30:00,80.77,80.89,80.69,80.7,87205.0,78.9053,79.0226,78.8272,78.8369,87205.0
2018-07-06 14:00:00,80.7,80.73,80.59,80.7,108021.0,78.8369,78.8663,78.7295,78.8369,108021.0
2018-07-06 14:30:00,80.7,80.74,80.56,80.7,124044.0,78.8369,78.876,78.7002,78.8369,124044.0
2018-07-06 15:00:00,80.69,80.8,80.67,80.77,133096.0,78.8272,78.9346,78.8076,78.9053,133096.0
2018-07-06 15:30:00,80.76,80.76,80.46,80.53,379144.0,78.8956,78.8956,78.6025,78.6709,379144.0
2018-07-09 09:30:00,81.01,81.3,80.55,80.87,146450.0,79.1398,79.4231,78.6904,79.003,146450.0
2018-07-09 10:00:00,80.88,81.28,80.82,81.23,156109.0,79.0128,79.4036,78.9542,79.3547,156109.0
2018-07-09 10:30:00,81.22,81.52,81.06,81.52,119964.0,79.3449,79.638,79.1886,79.638,119964.0
2018-07-09 11:00:00,81.53,81.68,81.14,81.23,200708.0,79.6478,79.7943,79.2668,79.3547,200708.0
2018-07-09 11:30:00,81.23,81.25,80.99,81.07,135646.0,79.3547,79.3743,79.1203,79.1984,135646.0
2018-07-09 12:00:00,81.06,81.3,81.0,81.0,137269.0,79.1886,79.4231,79.13,79.13,137269.0
2018-07-09 12:30:00,81.02,81.12,80.81,80.81,169457.0,79.1496,79.2473,78.9444,78.9444,169457.0
2018-07-09 13:00:00,80.81,80.95,80.8,80.88,157147.0,78.9444,79.0812,78.9346,79.0128,157147.0
2018-07-09 13:30:00,80.88,80.95,80.84,80.9,143203.0,79.0128,79.0812,78.9737,79.0323,143203.0
2018-07-09 14:00:00,80.9,80.95,80.85,80.87,160685.0,79.0323,79.0812,78.9835,79.003,160685.0
2018-07-09 14:30:00,80.88,81.04,80.85,80.99,138431.0,79.0128,79.1691,78.9835,79.1203,138431.0
2018-07-09 15:00:00,80.99,81.17,80.9,80.9,151248.0,79.1203,79.2961,79.0323,79.0323,151248.0
2018-07-09 15:30:00,80.9,80.97,80.87,80.95,369123.0,79.0323,79.1007,79.003,79.0812,369123.0
2018-07-10 09:30:00,80.94,81.55,80.88,81.55,180713.0,79.0714,79.6673,79.0128,79.6673,180713.0
2018-07-10 10:00:00,81.55,82.29,81.42,82.05,319482.0,79.6673,80.3902,79.5403,80.1558,319482.0
2018-07-10 10:30:00,82.06,82.08,81.8,81.81,130061.0,80.1656,80.1851,79.9116,79.9213,130061.0
2018-07-10 11:00:00,81.83,81.85,81.55,81.64,130039.0,79.9409,79.9604,79.6673,79.7552,130039.0
2018-07-10 11:30:00,81.64,81.76,81.53,81.6,117077.0,79.7552,79.8725,79.6478,79.7162,117077.0
2018-07-10 12:00:00,81.6,81.6,81.33,81.42,132135.0,79.7162,79.7162,79.4524,79.5403,132135.0
2018-07-10 12:30:00,81.42,81.46,81.27,81.3,128031.0,79.5403,79.5794,79.3938,79.4231,128031.0
2018-07-10 13:00:00,81.3,81.31,81.14,81.16,100500.0,79.4231,79.4329,79.2668,79.2863,100500.0
2018-07-10 13:30:00,81.16,81.23,80.9,81.22,115843.0,79.2863,79.3547,79.0323,79.3449,115843.0
2018-07-10 14:00:00,81.22,81.29,81.13,81.28,98585.0,79.3449,79.4133,79.257,79.4036,98585.0
2018-07-10 14:30:00,81.28,81.39,81.28,81.38,110165.0,79.4036,79.511,79.4036,79.5013,110165.0
2018-07-10 15:00:00,81.38,81.42,81.31,81.37,117143.0,79.5013,79.5403,79.4329,79.4915,117143.0
2018-07-10 15:30:00,81.37,81.46,81.24,81.29,463728.0,79.4915,79.5794,79.3645,79.4133,463728.0
2018-07-11 09:30:00,80.5,80.88,80.46,80.78,130043.0,78.6416,79.0128,78.6025,78.9151,130043.0
2018-07-11 10:00:00,80.77,80.98,80.61,80.96,104296.0,78.9053,79.1105,78.749,79.0909,104296.0
2018-07-11 10:30:00,80.96,81.0,80.72,80.85,122626.0,79.0909,79.13,78.8565,78.9835,122626.0
2018-07-11 11:00:00,80.86,81.0,80.64,80.69,134186.0,78.9933,79.13,78.7783,78.8272,134186.0
2018-07-11 11:30:00,80.67,80.67,80.3,80.4,304103.0,78.8076,78.8076,78.4462,78.5439,304103.0
2018-07-11 12:00:00,80.4,80.43,80.18,80.24,190891.0,78.5439,78.5732,78.329,78.3876,190891.0
2018-07-11 12:30:00,80.23,80.36,80.09,80.09,367893.0,78.3778,78.5048,78.241,78.241,367893.0
2018-07-11 13:00:00,80.1,80.3,80.02,80.29,183749.0,78.2508,78.4462,78.1726,78.4364,183749.0
2018-07-11 13:30:00,80.3,80.59,80.29,80.38,114971.0,78.4462,78.7295,78.4364,78.5243,114971.0
2018-07-11 14:00:00,80.38,80.63,80.31,80.61,159976.0,78.5243,78.7686,78.456,78.749,159976.0
2018-07-11 14:30:00,80.61,80.64,80.51,80.57,134025.0,78.749,78.7783,78.6513,78.71,134025.0
2018-07-11 15:00:00,80.58,80.64,80.5,80.55,130892.0,78.7197,78.7783,78.6416,78.6904,130892.0
2018-07-11 15:30:00,80.57,80.67,80.51,80.6,320645.0,78.71,78.8076,78.6513,78.7393,320645.0
2018-07-12 09:30:00,81.0,81.0,80.35,80.71,147338.0,79.13,79.13,78.495,78.8467,147338.0
2018-07-12 10:00:00,80.71,80.88,80.53,80.63,145376.0,78.8467,79.0128,78.6709,78.7686,145376.0
2018-07-12 10:30:00,80.63,80.66,80.39,80.48,164109.0,78.7686,78.7979,78.5341,78.622,164109.0
2018-07-12 11:00:00,80.48,80.67,80.48,80.63,142371.0,78.622,78.8076,78.622,78.7686,142371.0
2018-07-12 11:30:00,80.63,80.76,80.5,80.76,163456.0,78.7686,78.8956,78.6416,78.8956,163456.0
2018-07-12 12:00:00,80.77,80.89,80.69,80.71,170631.0,78.9053,79.0226,78.8272,78.8467,170631.0
2018-07-12 12:30:00,80.71,80.8,80.58,80.75,234227.0,78.8467,78.9346,78.7197,78.8858,234227.0
2018-07-12 13:00:00,80.75,81.01,80.73,80.98,296377.0,78.8858,79.1398,78.8663,79.1105,296377.0
2018-07-12 13:30:00,80.98,81.13,80.92,81.04,151272.0,79.1105,79.257,79.0519,79.1691,151272.0
2018-07-12 14:00:00,81.04,81.1,80.93,80.95,269797.0,79.1691,79.2277,79.0616,79.0812,269797.0
2018-07-12 14:30:00,80.95,81.0,80.78,80.79,239600.0,79.0812,79.13,78.9151,78.9249,239600.0
2018-07-12 15:00:00,80.79,80.95,80.67,80.95,262754.0,78.9249,79.0812,78.8076,79.0812,262754.0
2018-07-12 15:30:00,80.94,81.04,80.87,80.99,339999.0,79.0714,79.1691,79.003,79.1203,339999.0
2018-07-13 09:30:00,80.99,81.04,80.68,81.04,52043.0,79.1203,79.1691,78.8174,79.1691,52043.0
2018-07-13 10:00:00,81.01,81.02,80.72,80.73,36968.0,79.1398,79.1496,78.8565,78.8663,36968.0
2018-07-13 10:30:00,80.72,80.93,80.69,80.85,76164.0,78.8565,79.0616,78.8272,78.9835,76164.0
2018-07-13 11:00:00,80.85,80.89,80.71,80.75,123155.0,78.9835,79.0226,78.8467,78.8858,123155.0
2018-07-13 11:30:00,80.75,80.87,80.67,80.77,117741.0,78.8858,79.003,78.8076,78.9053,117741.0
2018-07-13 12:00:00,80.76,81.02,80.75,80.91,112447.0,78.8956,79.1496,78.8858,79.0421,112447.0
2018-07-13 12:30:00,80.91,81.16,80.86,81.13,124466.0,79.0421,79.2863,78.9933,79.257,124466.0
2018-07-13 13:00:00,81.13,81.13,80.9,81.02,122625.0,79.257,79.257,79.0323,79.1496,122625.0
2018-07-13 13:30:00,81.01,81.05,80.87,80.97,143106.0,79.1398,79.1789,79.003,79.1007,143106.0
2018-07-13 14:00:00,80.98,81.01,80.93,80.96,129777.0,79.1105,79.1398,79.0616,79.0909,129777.0
2018-07-13 14:30:00,80.95,81.07,80.94,81.07,152433.0,79.0812,79.1984,79.0714,79.1984,152433.0
2018-07-13 15:00:00,81.07,81.1,80.86,80.88,208580.0,79.1984,79.2277,78.9933,79.0128,208580.0
2018-07-13 15:30:00,80.87,81.01,80.86,80.95,416379.0,79.003,79.1398,78.9933,79.0812,416379.0
2018-07-16 09:30:00,81.18,81.18,80.36,80.38,72202.0,79.3059,79.3059,78.5048,78.5243,72202.0
2018-07-16 10:00:00,80.39,80.54,80.11,80.14,293186.0,78.5341,78.6806,78.2606,78.2899,293186.0
2018-07-16 10:30:00,80.13,80.38,80.0,80.04,63067.0,78.2801,78.5243,78.1531,78.1922,63067.0
2018-07-16 11:00:00,80.06,80.2,79.94,80.0,126370.0,78.2117,78.3485,78.0945,78.1531,126370.0
2018-07-16 11:30:00,79.99,80.05,79.85,79.91,78567.0,78.1433,78.202,78.0066,78.0652,78567.0
2018-07-16 12:00:00,79.93,79.96,79.79,79.94,73049.0,78.0847,78.114,77.948,78.0945,73049.0
2018-07-16 12:30:00,79.95,80.26,79.9,80.21,163053.0,78.1043,78.4071,78.0554,78.3583,163053.0
2018-07-16 13:00:00,80.21,80.21,80.1,80.15,49000.0,78.3583,78.3583,78.2508,78.2996,49000.0
2018-07-16 13:30:00,80.15,80.17,79.96,79.99,99409.0,78.2996,78.3192,78.114,78.1433,99409.0
2018-07-16 14:00:00,80.0,80.32,79.92,80.26,104675.0,78.1531,78.4657,78.075,78.4071,104675.0
2018-07-16 14:30:00,80.25,80.28,80.05,80.09,92118.0,78.3973,78.4266,78.202,78.241,92118.0
2018-07-16 15:00:00,80.1,80.16,80.07,80.11,78575.0,78.2508,78.3094,78.2215,78.2606,78575.0
2018-07-16 15:30:00,80.11,80.18,80.04,80.09,345562.0,78.2606,78.329,78.1922,78.241,345562.0
2018-07-17 09:30:00,80.22,81.11,79.8,80.92,232898.0,78.368,79.2375,77.9577,79.0519,232898.0
2018-07-17 10:00:00,80.91,81.13,80.88,81.1,373765.0,79.0421,79.257,79.0128,79.2277,373765.0
2018-07-17 10:30:00,81.11,81.17,80.85,80.95,93826.0,79.2375,79.2961,78.9835,79.0812,93826.0
2018-07-17 11:00:00,80.95,81.0,80.85,80.92,117286.0,79.0812,79.13,78.9835,79.0519,117286.0
2018-07-17 11:30:00,80.91,80.93,80.75,80.88,94594.0,79.0421,79.0616,78.8858,79.0128,94594.0
2018-07-17 12:00:00,80.87,80.88,80.79,80.82,50475.0,79.003,79.0128,78.9249,78.9542,50475.0
2018-07-17 12:30:00,80.83,80.88,80.78,80.85,68568.0,78.9639,79.0128,78.9151,78.9835,68568.0
2018-07-17 13:00:00,80.86,81.0,80.85,80.89,136648.0,78.9933,79.13,78.9835,79.0226,136648.0
2018-07-17 13:30:00,80.89,81.01,80.86,80.94,98539.0,79.0226,79.1398,78.9933,79.0714,98539.0
2018-07-17 14:00:00,80.94,81.04,80.91,80.97,98947.0,79.0714,79.1691,79.0421,79.1007,98947.0
2018-07-17 14:30:00,80.96,81.09,80.89,80.89,134226.0,79.0909,79.2179,79.0226,79.0226,134226.0
2018-07-17 15:00:00,80.88,81.12,80.87,80.98,231722.0,79.0128,79.2473,79.003,79.1105,231722.0
2018-07-17 15:30:00,80.98,81.12,80.92,81.06,454343.0,79.1105,79.2473,79.0519,79.1886,454343.0
2018-07-18 09:30:00,81.21,82.27,81.17,82.24,220663.0,79.3352,80.3707,79.2961,80.3414,220663.0
2018-07-18 10:00:00,82.27,82.48,81.91,82.06,186503.0,80.3707,80.5759,80.019,80.1656,186503.0
2018-07-18 10:30:00,82.05,83.25,82.01,83.15,464342.0,80.1558,81.3281,80.1167,81.2304,464342.0
2018-07-18 11:00:00,83.13,83.21,82.76,82.8,351490.0,81.2108,81.289,80.8494,80.8885,351490.0
2018-07-18 11:30:00,82.81,82.82,82.55,82.6,281311.0,80.8982,80.908,80.6442,80.6931,281311.0
2018-07-18 12:00:00,82.6,82.97,82.46,82.72,711449.0,80.6931,81.0545,80.5563,80.8103,711449.0
2018-07-18 12:30:00,82.7,82.93,82.48,82.51,274687.0,80.7908,81.0155,80.5759,80.6052,274687.0
2018-07-18 13:00:00,82.5,82.63,82.5,82.54,103906.0,80.5954,80.7224,80.5954,80.6345,103906.0
2018-07-18 13:30:00,82.54,82.62,82.51,82.59,103696.0,80.6345,80.7126,80.6052,80.6833,103696.0
2018-07-18 14:00:00,82.61,82.92,82.58,82.88,178616.0,80.7029,81.0057,80.6735,80.9666,178616.0
2018-07-18 14:30:00,82.87,83.04,82.68,82.87,167884.0,80.9569,81.1229,80.7712,80.9569,167884.0
2018-07-18 15:00:00,82.88,83.0,82.78,82.98,135408.0,80.9666,81.0839,80.8689,81.0643,135408.0
2018-07-18 15:30:00,82.98,83.24,82.91,82.97,855814.0,81.0643,81.3183,80.9959,81.0545,855814.0
2018-07-19 09:30:00,83.0,83.49,81.97,82.18,258539.0,81.0839,81.5625,80.0776,80.2828,258539.0
2018-07-19 10:00:00,82.19,82.6,82.18,82.43,89878.0,80.2926,80.6931,80.2828,80.527,89878.0
2018-07-19 10:30:00,82.45,82.49,82.25,82.32,96629.0,80.5465,80.5856,80.3512,80.4195,96629.0
2018-07-19 11:00:00,82.33,82.51,82.3,82.48,113266.0,80.4293,80.6052,80.4,80.5759,113266.0
2018-07-19 11:30:00,82.48,82.61,82.46,82.56,111120.0,80.5759,80.7029,80.5563,80.654,111120.0
2018-07-19 12:00:00,82.55,82.55,82.19,82.26,198189.0,80.6442,80.6442,80.2926,80.3609,198189.0
2018-07-19 12:30:00,82.26,82.55,82.2,82.23,157156.0,80.3609,80.6442,80.3023,80.3316,157156.0
2018-07-19 13:00:00,82.23,82.33,82.16,82.23,82315.0,80.3316,80.4293,80.2632,80.3316,82315.0
2018-07-19 13:30:00,82.23,82.45,82.23,82.32,72260.0,80.3316,80.5465,80.3316,80.4195,72260.0
2018-07-19 14:00:00,82.33,82.33,82.24,82.27,98917.0,80.4293,80.4293,80.3414,80.3707,98917.0
2018-07-19 14:30:00,82.28,82.3,82.13,82.22,105251.0,80.3805,80.4,80.2339,80.3219,105251.0
2018-07-19 15:00:00,82.22,82.3,82.17,82.2,136359.0,80.3219,80.4,80.273,80.3023,136359.0
2018-07-19 15:30:00,82.2,82.21,82.0,82.13,571290.0,80.3023,80.3121,80.1069,80.2339,571290.0
2018-07-20 09:30:00,81.95,82.64,81.58,82.19,201496.0,80.0581,80.7322,79.6966,80.2926,201496.0
2018-07-20 10:00:00,82.19,82.52,82.09,82.5,179289.0,80.2926,80.6149,80.1949,80.5954,179289.0
2018-07-20 10:30:00,82.55,82.66,82.31,82.65,118776.0,80.6442,80.7517,80.4098,80.7419,118776.0
2018-07-20 11:00:00,82.66,82.71,82.25,82.3,96301.0,80.7517,80.8005,80.3512,80.4,96301.0
2018-07-20 11:30:00,82.3,82.41,82.25,82.37,143952.0,80.4,80.5075,80.3512,80.4684,143952.0
2018-07-20 12:00:00,82.37,82.41,82.24,82.33,104651.0,80.4684,80.5075,80.3414,80.4293,104651.0
2018-07-20 12:30:00,82.32,82.4,82.28,82.35,144682.0,80.4195,80.4977,80.3805,80.4489,144682.0
2018-07-20 13:00:00,82.35,82.36,82.1,82.3,170307.0,80.4489,80.4586,80.2046,80.4,170307.0
2018-07-20 13:30:00,82.29,82.33,82.15,82.18,79185.0,80.3902,80.4293,80.2535,80.2828,79185.0
2018-07-20 14:00:00,82.19,82.24,81.96,82.01,70184.0,80.2926,80.3414,80.0679,80.1167,70184.0
2018-07-20 14:30:00,82.04,82.1,81.93,82.07,60009.0,80.146,80.2046,80.0386,80.1753,60009.0
2018-07-20 15:00:00,82.06,82.12,81.91,81.98,121319.0,80.1656,80.2242,80.019,80.0874,121319.0
2018-07-20 15:30:00,81.99,82.04,81.93,81.95,448995.0,80.0972,80.146,80.0386,80.0581,448995.0
2018-07-23 09:30:00,82.0,82.25,81.68,82.07,194455.0,80.1069,80.3512,79.7943,80.1753,194455.0
2018-07-23 10:00:00,82.07,82.1,81.6,81.69,262629.0,80.1753,80.2046,79.7162,79.8041,262629.0
2018-07-23 10:30:00,81.69,81.87,81.62,81.73,117080.0,79.8041,79.9799,79.7357,79.8432,117080.0
2018-07-23 11:00:00,81.72,81.88,81.71,81.74,267287.0,79.8334,79.9897,79.8236,79.8529,267287.0
2018-07-23 11:30:00,81.75,81.83,81.71,81.81,224846.0,79.8627,79.9409,79.8236,79.9213,224846.0
2018-07-23 12:00:00,81.8,82.25,81.8,82.19,103334.0,79.9116,80.3512,79.9116,80.2926,103334.0
2018-07-23 12:30:00,82.2,82.26,81.97,82.04,109826.0,80.3023,80.3609,80.0776,80.146,109826.0
2018-07-23 13:00:00,82.04,82.05,81.75,81.76,121210.0,80.146,80.1558,79.8627,79.8725,121210.0
2018-07-23 13:30:00,81.76,81.98,81.74,81.77,228819.0,79.8725,80.0874,79.8529,79.8822,228819.0
2018-07-23 14:00:00,81.78,81.79,81.58,81.63,203368.0,79.892,79.9018,79.6966,79.7455,203368.0
2018-07-23 14:30:00,81.63,81.65,81.54,81.56,98755.0,79.7455,79.765,79.6576,79.6771,98755.0
2018-07-23 15:00:00,81.56,81.81,81.55,81.8,122897.0,79.6771,79.9213,79.6673,79.9116,122897.0
2018-07-23 15:30:00,81.79,81.8,81.56,81.61,563648.0,79.9018,79.9116,79.6771,79.7259,563648.0
2018-07-24 09:30:00,81.65,81.84,81.0,81.08,453248.0,79.765,79.9506,79.13,79.2082,453248.0
2018-07-24 10:00:00,81.11,81.29,80.11,80.11,407270.0,79.2375,79.4133,78.2606,78.2606,407270.0
2018-07-24 10:30:00,80.1,80.95,80.07,80.87,373264.0,78.2508,79.0812,78.2215,79.003,373264.0
2018-07-24 11:00:00,80.87,80.87,80.26,80.39,223676.0,79.003,79.003,78.4071,78.5341,223676.0
2018-07-24 11:30:00,80.41,80.6,80.39,80.44,177610.0,78.5536,78.7393,78.5341,78.583,177610.0
2018-07-24 12:00:00,80.44,80.71,80.43,80.63,142191.0,78.583,78.8467,78.5732,78.7686,142191.0
2018-07-24 12:30:00,80.62,80.63,80.17,80.24,272274.0,78.7588,78.7686,78.3192,78.3876,272274.0
2018-07-24 13:00:00,80.21,80.21,79.93,79.93,105077.0,78.3583,78.3583,78.0847,78.0847,105077.0
2018-07-24 13:30:00,79.94,80.23,79.68,80.18,140053.0,78.0945,78.3778,77.8405,78.329,140053.0
2018-07-24 14:00:00,80.19,80.2,79.85,79.89,106378.0,78.3387,78.3485,78.0066,78.0456,106378.0
2018-07-24 14:30:00,79.88,80.21,79.85,80.2,402779.0,78.0359,78.3583,78.0066,78.3485,402779.0
2018-07-24 15:00:00,80.21,80.35,80.15,80.27,175536.0,78.3583,78.495,78.2996,78.4169,175536.0
2018-07-24 15:30:00,80.27,80.64,80.27,80.48,589180.0,78.4169,78.7783,78.4169,78.622,589180.0
2018-07-25 09:30:00,80.07,80.13,77.64,78.58,1319317.0,78.2215,78.2801,75.8476,76.7659,1319317.0
2018-07-25 10:00:00,78.57,80.32,78.31,79.91,691582.0,76.7561,78.4657,76.5021,78.0652,691582.0
2018-07-25 10:30:00,79.93,80.07,79.22,79.64,371398.0,78.0847,78.2215,77.3911,77.8014,371398.0
2018-07-25 11:00:00,79.66,80.05,79.57,79.99,170577.0,77.821,78.202,77.733,78.1433,170577.0
2018-07-25 11:30:00,79.99,80.25,79.73,80.22,205694.0,78.1433,78.3973,77.8893,78.368,205694.0
2018-07-25 12:00:00,80.21,80.38,79.9,79.94,186967.0,78.3583,78.5243,78.0554,78.0945,186967.0
2018-07-25 12:30:00,79.93,79.97,79.65,79.72,178165.0,78.0847,78.1238,77.8112,77.8796,178165.0
2018-07-25 13:00:00,79.71,80.04,79.67,79.87,151393.0,77.8698,78.1922,77.8307,78.0261,151393.0
2018-07-25 13:30:00,79.87,80.04,79.69,79.81,177264.0,78.0261,78.1922,77.8503,77.9675,177264.0
2018-07-25 14:00:00,79.81,80.06,79.65,79.86,350071.0,77.9675,78.2117,77.8112,78.0163,350071.0
2018-07-25 14:30:00,79.86,79.91,79.46,79.72,239037.0,78.0163,78.0652,77.6256,77.8796,239037.0
2018-07-25 15:00:00,79.73,80.07,79.7,80.03,281174.0,77.8893,78.2215,77.86,78.1824,281174.0
2018-07-25 15:30:00,80.03,80.55,79.91,80.38,841875.0,78.1824,78.6904,78.0652,78.5243,841875.0
2018-07-26 09:30:00,79.92,80.69,79.27,80.41,330159.0,78.075,78.8272,77.44,78.5536,330159.0
2018-07-26 10:00:00,80.41,80.56,79.96,80.03,204701.0,78.5536,78.7002,78.114,78.1824,204701.0
2018-07-26 10:30:00,80.04,80.29,79.99,80.27,87288.0,78.1922,78.4364,78.1433,78.4169,87288.0
2018-07-26 11:00:00,80.27,80.36,79.98,80.02,173402.0,78.4169,78.5048,78.1336,78.1726,173402.0
2018-07-26 11:30:00,80.02,80.26,79.94,79.98,93705.0,78.1726,78.4071,78.0945,78.1336,93705.0
2018-07-26 12:00:00,79.97,80.01,79.88,79.95,82460.0,78.1238,78.1629,78.0359,78.1043,82460.0
2018-07-26 12:30:00,79.94,79.95,79.57,79.57,196173.0,78.0945,78.1043,77.733,77.733,196173.0
2018-07-26 13:00:00,79.58,79.76,79.52,79.69,67859.0,77.7428,77.9186,77.6842,77.8503,67859.0
2018-07-26 13:30:00,79.67,79.73,79.61,79.7,67462.0,77.8307,77.8893,77.7721,77.86,67462.0
2018-07-26 14:00:00,79.7,79.8,79.67,79.74,76891.0,77.86,77.9577,77.8307,77.8991,76891.0
2018-07-26 14:30:00,79.75,79.99,79.73,79.98,111254.0,77.9089,78.1433,77.8893,78.1336,111254.0
2018-07-26 15:00:00,79.98,79.98,79.64,79.73,167268.0,78.1336,78.1336,77.8014,77.8893,167268.0
2018-07-26 15:30:00,79.73,79.8,79.6,79.62,439881.0,77.8893,77.9577,77.7623,77.7819,439881.0
2018-07-27 09:30:00,79.91,80.21,79.4,79.83,96242.0,78.0652,78.3583,77.567,77.987,96242.0
2018-07-27 10:00:00,79.84,80.11,79.09,79.23,200482.0,77.9968,78.2606,77.2641,77.4009,200482.0
2018-07-27 10:30:00,79.24,79.39,78.94,78.95,164352.0,77.4107,77.5572,77.1176,77.1273,164352.0
2018-07-27 11:00:00,78.95,79.0,78.8,78.84,132696.0,77.1273,77.1762,76.9808,77.0199,132696.0
2018-07-27 11:30:00,78.86,79.1,78.85,78.87,95952.0,77.0394,77.2739,77.0297,77.0492,95952.0
2018-07-27 12:00:00,78.87,79.03,78.79,78.82,150272.0,77.0492,77.2055,76.971,77.0004,150272.0
2018-07-27 12:30:00,78.82,78.82,78.52,78.52,140481.0,77.0004,77.0004,76.7073,76.7073,140481.0
2018-07-27 13:00:00,78.52,78.69,78.41,78.69,95904.0,76.7073,76.8734,76.5998,76.8734,95904.0
2018-07-27 13:30:00,78.67,78.9,78.54,78.87,80124.0,76.8538,77.0785,76.7268,77.0492,80124.0
2018-07-27 14:00:00,78.87,78.95,78.54,78.55,98817.0,77.0492,77.1273,76.7268,76.7366,98817.0
2018-07-27 14:30:00,78.55,78.58,78.36,78.39,105251.0,76.7366,76.7659,76.551,76.5803,105251.0
2018-07-27 15:00:00,78.4,78.54,78.25,78.25,155145.0,76.59,76.7268,76.4435,76.4435,155145.0
2018-07-27 15:30:00,78.25,78.47,78.18,78.43,640830.0,76.4435,76.6584,76.3751,76.6194,640830.0
2018-07-30 09:30:00,78.13,78.6,77.4,77.47,126546.0,76.3263,76.7854,75.6131,75.6815,126546.0
2018-07-30 10:00:00,77.48,77.63,77.17,77.62,210867.0,75.6913,75.8378,75.3884,75.8281,210867.0
2018-07-30 10:30:00,77.63,77.74,77.48,77.48,161361.0,75.8378,75.9453,75.6913,75.6913,161361.0
2018-07-30 11:00:00,77.48,77.57,77.28,77.35,159602.0,75.6913,75.7792,75.4959,75.5643,159602.0
2018-07-30 11:30:00,77.36,77.47,77.3,77.38,116986.0,75.5741,75.6815,75.5154,75.5936,116986.0
2018-07-30 12:00:00,77.38,77.38,77.07,77.22,106611.0,75.5936,75.5936,75.2908,75.4373,106611.0
2018-07-30 12:30:00,77.23,77.31,77.13,77.31,166264.0,75.4471,75.5252,75.3494,75.5252,166264.0
2018-07-30 13:00:00,77.32,77.45,77.22,77.44,88092.0,75.535,75.662,75.4373,75.6522,88092.0
2018-07-30 13:30:00,77.44,77.66,77.39,77.64,247128.0,75.6522,75.8671,75.6034,75.8476,247128.0
2018-07-30 14:00:00,77.63,77.63,77.33,77.4,171364.0,75.8378,75.8378,75.5447,75.6131,171364.0
2018-07-30 14:30:00,77.39,77.54,77.37,77.45,145711.0,75.6034,75.7499,75.5838,75.662,145711.0
2018-07-30 15:00:00,77.44,77.49,77.34,77.34,231529.0,75.6522,75.7011,75.5545,75.5545,231529.0
2018-07-30 15:30:00,77.34,77.37,77.22,77.28,624679.0,75.5545,75.5838,75.4373,75.4959,624679.0
2018-07-31 09:30:00,77.5,77.86,77.41,77.82,165430.0,75.7108,76.0625,75.6229,76.0234,165430.0
2018-07-31 10:00:00,77.84,78.06,77.61,77.72,126554.0,76.043,76.2579,75.8183,75.9257,126554.0
2018-07-31 10:30:00,77.72,77.81,77.66,77.71,110084.0,75.9257,76.0137,75.8671,75.916,110084.0
2018-07-31 11:00:00,77.71,77.76,77.57,77.75,102304.0,75.916,75.9648,75.7792,75.9551,102304.0
2018-07-31 11:30:00,77.75,77.87,77.69,77.85,163247.0,75.9551,76.0723,75.8964,76.0527,163247.0
2018-07-31 12:00:00,77.85,78.18,77.83,78.16,115776.0,76.0527,76.3751,76.0332,76.3556,115776.0
2018-07-31 12:30:00,78.17,78.57,78.15,78.56,132107.0,76.3654,76.7561,76.3458,76.7464,132107.0
2018-07-31 13:00:00,78.56,78.59,78.27,78.47,92646.0,76.7464,76.7757,76.463,76.6584,92646.0
2018-07-31 13:30:00,78.45,78.72,78.44,78.58,144549.0,76.6389,76.9027,76.6291,76.7659,144549.0
2018-07-31 14:00:00,78.58,78.68,78.51,78.63,142392.0,76.7659,76.8636,76.6975,76.8147,142392.0
2018-07-31 14:30:00,78.62,78.65,78.49,78.56,92563.0,76.805,76.8343,76.678,76.7464,92563.0
2018-07-31 15:00:00,78.56,78.62,78.47,78.57,161103.0,76.7464,76.805,76.6584,76.7561,161103.0
2018-07-31 15:30:00,78.56,78.83,78.52,78.66,583449.0,76.7464,77.0101,76.7073,76.844,583449.0
2018-08-01 09:30:00,79.2,79.43,78.55,79.0,149218.0,77.3716,77.5963,76.7366,77.1762,149218.0
2018-08-01 10:00:00,78.98,79.47,78.82,79.21,92556.0,77.1567,77.6353,77.0004,77.3813,92556.0
2018-08-01 10:30:00,79.22,79.33,78.92,78.92,93740.0,77.3911,77.4986,77.098,77.098,93740.0
2018-08-01 11:00:00,78.93,79.01,78.75,78.88,83519.0,77.1078,77.186,76.932,77.059,83519.0
2018-08-01 11:30:00,78.89,78.95,78.54,78.75,103634.0,77.0687,77.1273,76.7268,76.932,103634.0
2018-08-01 12:00:00,78.73,78.79,78.49,78.52,79238.0,76.9124,76.971,76.678,76.7073,79238.0
2018-08-01 12:30:00,78.5,78.74,78.32,78.74,169231.0,76.6877,76.9222,76.5119,76.9222,169231.0
2018-08-01 13:00:00,78.75,78.75,78.52,78.54,101672.0,76.932,76.932,76.7073,76.7268,101672.0
2018-08-01 13:30:00,78.55,78.65,78.36,78.45,126338.0,76.7366,76.8343,76.551,76.6389,126338.0
2018-08-01 14:00:00,78.45,78.65,78.23,78.65,92367.0,76.6389,76.8343,76.424,76.8343,92367.0
2018-08-01 14:30:00,78.67,78.74,78.5,78.71,78999.0,76.8538,76.9222,76.6877,76.8929,78999.0
2018-08-01 15:00:00,78.72,78.86,78.67,78.77,123474.0,76.9027,77.0394,76.8538,76.9515,123474.0
2018-08-01 15:30:00,78.77,78.8,78.52,78.54,434866.0,76.9515,76.9808,76.7073,76.7268,434866.0
2018-08-02 09:30:00,77.86,77.94,77.12,77.5,195630.0,76.0625,76.1407,75.3396,75.7108,195630.0
2018-08-02 10:00:00,77.48,77.96,77.48,77.85,195318.0,75.6913,76.1602,75.6913,76.0527,195318.0
2018-08-02 10:30:00,77.83,78.12,77.67,78.06,198416.0,76.0332,76.3165,75.8769,76.2579,198416.0
2018-08-02 11:00:00,78.06,78.18,77.78,77.79,191681.0,76.2579,76.3751,75.9844,75.9941,191681.0
2018-08-02 11:30:00,77.8,77.89,77.57,77.86,97603.0,76.0039,76.0918,75.7792,76.0625,97603.0
2018-08-02 12:00:00,77.86,78.1,77.75,78.0,152007.0,76.0625,76.297,75.9551,76.1993,152007.0
2018-08-02 12:30:00,78.02,78.19,77.89,78.19,94091.0,76.2188,76.3849,76.0918,76.3849,94091.0
2018-08-02 13:00:00,78.2,78.65,78.18,78.6,229453.0,76.3947,76.8343,76.3751,76.7854,229453.0
2018-08-02 13:30:00,78.6,78.62,78.27,78.29,213191.0,76.7854,76.805,76.463,76.4826,213191.0
2018-08-02 14:00:00,78.28,78.44,78.19,78.33,101807.0,76.4728,76.6291,76.3849,76.5217,101807.0
2018-08-02 14:30:00,78.35,78.42,78.31,78.36,89340.0,76.5412,76.6096,76.5021,76.551,89340.0
2018-08-02 15:00:00,78.37,78.53,78.28,78.47,214590.0,76.5607,76.717,76.4728,76.6584,214590.0
2018-08-02 15:30:00,78.46,78.55,78.37,78.44,400738.0,76.6487,76.7366,76.5607,76.6291,400738.0
2018-08-03 09:30:00,78.48,78.59,78.04,78.42,144633.0,76.6682,76.7757,76.2384,76.6096,144633.0
2018-08-03 10:00:00,78.4,78.4,78.19,78.34,102362.0,76.59,76.59,76.3849,76.5314,102362.0
2018-08-03 10:30:00,78.34,78.35,78.03,78.04,117785.0,76.5314,76.5412,76.2286,76.2384,117785.0
2018-08-03 11:00:00,78.06,78.23,78.04,78.07,84445.0,76.2579,76.424,76.2384,76.2677,84445.0
2018-08-03 11:30:00,78.07,78.19,78.04,78.1,113408.0,76.2677,76.3849,76.2384,76.297,113408.0
2018-08-03 12:00:00,78.1,78.22,78.08,78.18,70843.0,76.297,76.4142,76.2774,76.3751,70843.0
2018-08-03 12:30:00,78.18,78.18,77.89,77.89,82913.0,76.3751,76.3751,76.0918,76.0918,82913.0
2018-08-03 13:00:00,77.9,78.16,77.88,78.14,64488.0,76.1016,76.3556,76.0821,76.336,64488.0
2018-08-03 13:30:00,78.15,78.18,78.06,78.06,33279.0,76.3458,76.3751,76.2579,76.2579,33279.0
2018-08-03 14:00:00,78.07,78.1,77.95,78.02,73526.0,76.2677,76.297,76.1504,76.2188,73526.0
2018-08-03 14:30:00,78.01,78.17,78.0,78.13,59721.0,76.2091,76.3654,76.1993,76.3263,59721.0
2018-08-03 15:00:00,78.14,78.14,78.04,78.08,77081.0,76.336,76.336,76.2384,76.2774,77081.0
2018-08-03 15:30:00,78.09,78.21,78.07,78.18,243443.0,76.2872,76.4044,76.2677,76.3751,243443.0
2018-08-06 09:30:00,78.06,78.26,77.59,77.66,104401.0,76.2579,76.4533,75.7987,75.8671,104401.0
2018-08-06 10:00:00,77.65,78.0,77.62,77.73,87062.0,75.8574,76.1993,75.8281,75.9355,87062.0
2018-08-06 10:30:00,77.75,77.81,77.57,77.68,84670.0,75.9551,76.0137,75.7792,75.8867,84670.0
2018-08-06 11:00:00,77.67,77.89,77.63,77.69,110998.0,75.8769,76.0918,75.8378,75.8964,110998.0
2018-08-06 11:30:00,77.69,77.84,77.62,77.84,82058.0,75.8964,76.043,75.8281,76.043,82058.0
2018-08-06 12:00:00,77.85,78.09,77.78,78.07,69503.0,76.0527,76.2872,75.9844,76.2677,69503.0
2018-08-06 12:30:00,78.07,78.22,78.07,78.2,58247.0,76.2677,76.4142,76.2677,76.3947,58247.0
2018-08-06 13:00:00,78.21,78.26,78.13,78.14,134124.0,76.4044,76.4533,76.3263,76.336,134124.0
2018-08-06 13:30:00,78.14,78.15,77.95,77.98,135048.0,76.336,76.3458,76.1504,76.1797,135048.0
2018-08-06 14:00:00,77.99,78.0,77.87,77.98,85437.0,76.1895,76.1993,76.0723,76.1797,85437.0
2018-08-06 14:30:00,77.98,77.98,77.89,77.95,98381.0,76.1797,76.1797,76.0918,76.1504,98381.0
2018-08-06 15:00:00,77.96,78.16,77.92,78.14,168927.0,76.1602,76.3556,76.1211,76.336,168927.0
2018-08-06 15:30:00,78.15,78.19,78.01,78.1,490534.0,76.3458,76.3849,76.2091,76.297,490534.0
2018-08-07 09:30:00,77.66,78.05,76.94,77.61,321603.0,75.8671,76.2481,75.1638,75.8183,321603.0
2018-08-07 10:00:00,77.59,78.08,77.56,78.05,116485.0,75.7987,76.2774,75.7694,76.2481,116485.0
2018-08-07 10:30:00,78.07,78.11,77.63,77.64,183692.0,76.2677,76.3067,75.8378,75.8476,183692.0
2018-08-07 11:00:00,77.63,77.86,77.47,77.81,174607.0,75.8378,76.0625,75.6815,76.0137,174607.0
2018-08-07 11:30:00,77.8,78.06,77.74,77.89,113740.0,76.0039,76.2579,75.9453,76.0918,113740.0
2018-08-07 12:00:00,77.89,78.07,77.89,78.07,145601.0,76.0918,76.2677,76.0918,76.2677,145601.0
2018-08-07 12:30:00,78.07,78.07,77.77,77.86,92914.0,76.2677,76.2677,75.9746,76.0625,92914.0
2018-08-07 13:00:00,77.85,77.89,77.75,77.81,89261.0,76.0527,76.0918,75.9551,76.0137,89261.0
2018-08-07 13:30:00,77.81,77.85,77.55,77.8,239560.0,76.0137,76.0527,75.7597,76.0039,239560.0
2018-08-07 14:00:00,77.79,77.94,77.72,77.94,141332.0,75.9941,76.1407,75.9257,76.1407,141332.0
2018-08-07 14:30:00,77.94,78.03,77.7,77.85,162073.0,76.1407,76.2286,75.9062,76.0527,162073.0
2018-08-07 15:00:00,77.85,77.98,77.81,77.81,263348.0,76.0527,76.1797,76.0137,76.0137,263348.0
2018-08-07 15:30:00,77.81,77.88,77.54,77.6,1290914.0,76.0137,76.0821,75.7499,75.8085,1290914.0
2018-08-08 09:30:00,77.81,77.91,77.3,77.81,85950.0,76.0137,76.1114,75.5154,76.0137,85950.0
2018-08-08 10:00:00,77.83,78.1,77.61,77.65,163040.0,76.0332,76.297,75.8183,75.8574,163040.0
2018-08-08 10:30:00,77.64,77.7,77.38,77.41,122496.0,75.8476,75.9062,75.5936,75.6229,122496.0
2018-08-08 11:00:00,77.41,77.43,77.16,77.24,141777.0,75.6229,75.6424,75.3787,75.4568,141777.0
2018-08-08 11:30:00,77.24,77.37,77.17,77.29,111063.0,75.4568,75.5838,75.3884,75.5057,111063.0
2018-08-08 12:00:00,77.27,77.29,77.01,77.02,116112.0,75.4861,75.5057,75.2321,75.2419,116112.0
2018-08-08 12:30:00,77.04,77.09,76.84,76.9,85460.0,75.2614,75.3103,75.0661,75.1247,85460.0
2018-08-08 13:00:00,76.9,76.96,76.77,76.85,127117.0,75.1247,75.1833,74.9977,75.0758,127117.0
2018-08-08 13:30:00,76.86,76.89,76.53,76.66,197785.0,75.0856,75.1149,74.7632,74.8902,197785.0
2018-08-08 14:00:00,76.67,76.77,76.17,76.18,194078.0,74.9,74.9977,74.4115,74.4213,194078.0
2018-08-08 14:30:00,76.18,76.74,76.17,76.73,246520.0,74.4213,74.9684,74.4115,74.9586,246520.0
2018-08-08 15:00:00,76.72,76.96,76.67,76.93,328891.0,74.9488,75.1833,74.9,75.154,328891.0
2018-08-08 15:30:00,76.93,77.1,76.85,76.89,569059.0,75.154,75.3201,75.0758,75.1149,569059.0
2018-08-09 09:30:00,76.84,77.07,76.55,76.72,99868.0,75.2139,75.4391,74.9301,75.0965,99868.0
2018-08-09 10:00:00,76.73,77.08,76.73,76.94,160685.0,75.1063,75.4488,75.1063,75.3118,160685.0
2018-08-09 10:30:00,76.94,77.01,76.53,76.55,136916.0,75.3118,75.3803,74.9105,74.9301,136916.0
2018-08-09 11:00:00,76.56,76.7,76.38,76.46,91242.0,74.9399,75.0769,74.7637,74.842,91242.0
2018-08-09 11:30:00,76.47,76.48,76.26,76.28,132550.0,74.8518,74.8615,74.6462,74.6658,132550.0
2018-08-09 12:00:00,76.29,76.41,76.15,76.24,142266.0,74.6756,74.793,74.5385,74.6266,142266.0
2018-08-09 12:30:00,76.23,76.45,76.22,76.42,256903.0,74.6168,74.8322,74.607,74.8028,256903.0
2018-08-09 13:00:00,76.42,76.42,76.18,76.32,366396.0,74.8028,74.8028,74.5679,74.7049,366396.0
2018-08-09 13:30:00,76.32,76.46,76.28,76.33,146626.0,74.7049,74.842,74.6658,74.7147,146626.0
2018-08-09 14:00:00,76.33,76.35,76.17,76.21,85972.0,74.7147,74.7343,74.5581,74.5973,85972.0
2018-08-09 14:30:00,76.21,76.45,76.21,76.37,157912.0,74.5973,74.8322,74.5973,74.7539,157912.0
2018-08-09 15:00:00,76.37,76.51,76.35,76.38,236915.0,74.7539,74.8909,74.7343,74.7637,236915.0
2018-08-09 15:30:00,76.38,76.39,75.97,76.14,761256.0,74.7637,74.7734,74.3623,74.5287,761256.0
2018-08-10 09:30:00,76.09,76.42,75.64,75.96,252288.0,74.4798,74.8028,74.0393,74.3525,252288.0
2018-08-10 10:00:00,75.93,76.24,75.91,76.0,118676.0,74.3232,74.6266,74.3036,74.3917,118676.0
2018-08-10 10:30:00,76.0,76.13,75.93,76.02,129223.0,74.3917,74.519,74.3232,74.4113,129223.0
2018-08-10 11:00:00,76.02,76.07,75.87,75.98,78293.0,74.4113,74.4602,74.2645,74.3721,78293.0
2018-08-10 11:30:00,75.98,76.11,75.95,76.05,76788.0,74.3721,74.4994,74.3428,74.4406,76788.0
2018-08-10 12:00:00,76.03,76.04,75.93,76.0,130142.0,74.4211,74.4309,74.3232,74.3917,130142.0
2018-08-10 12:30:00,75.99,76.1,75.96,76.04,76695.0,74.3819,74.4896,74.3525,74.4309,76695.0
2018-08-10 13:00:00,76.04,76.08,75.95,76.03,60131.0,74.4309,74.47,74.3428,74.4211,60131.0
2018-08-10 13:30:00,76.03,76.03,75.75,75.79,119807.0,74.4211,74.4211,74.147,74.1861,119807.0
2018-08-10 14:00:00,75.79,75.82,75.62,75.63,166663.0,74.1861,74.2155,74.0197,74.0295,166663.0
2018-08-10 14:30:00,75.61,75.76,75.46,75.48,354337.0,74.01,74.1568,73.8631,73.8827,354337.0
2018-08-10 15:00:00,75.49,75.73,75.39,75.71,206869.0,73.8925,74.1274,73.7946,74.1078,206869.0
2018-08-10 15:30:00,75.72,75.76,75.61,75.65,565963.0,74.1176,74.1568,74.01,74.0491,565963.0
2018-08-13 09:30:00,75.64,76.08,75.18,75.62,339290.0,74.0393,74.47,73.5891,74.0197,339290.0
2018-08-13 10:00:00,75.62,75.85,75.55,75.59,129362.0,74.0197,74.2449,73.9512,73.9904,129362.0
2018-08-13 10:30:00,75.6,75.74,75.55,75.6,96413.0,74.0002,74.1372,73.9512,74.0002,96413.0
2018-08-13 11:00:00,75.6,75.82,75.5,75.63,194939.0,74.0002,74.2155,73.9023,74.0295,194939.0
2018-08-13 11:30:00,75.62,75.72,75.3,75.35,129631.0,74.0197,74.1176,73.7065,73.7555,129631.0
2018-08-13 12:00:00,75.33,75.43,75.11,75.19,168343.0,73.7359,73.8338,73.5205,73.5988,168343.0
2018-08-13 12:30:00,75.18,75.19,74.99,75.02,79378.0,73.5891,73.5988,73.4031,73.4324,79378.0
2018-08-13 13:00:00,75.01,75.13,74.84,75.09,246382.0,73.4227,73.5401,73.2562,73.501,246382.0
2018-08-13 13:30:00,75.09,75.16,74.93,74.95,64708.0,73.501,73.5695,73.3443,73.3639,64708.0
2018-08-13 14:00:00,74.96,75.38,74.94,75.36,198777.0,73.3737,73.7848,73.3541,73.7652,198777.0
2018-08-13 14:30:00,75.36,75.42,75.29,75.37,123136.0,73.7652,73.824,73.6967,73.775,123136.0
2018-08-13 15:00:00,75.37,75.44,75.26,75.3,113287.0,73.775,73.8436,73.6674,73.7065,113287.0
2018-08-13 15:30:00,75.3,75.39,75.29,75.31,492457.0,73.7065,73.7946,73.6967,73.7163,492457.0
2018-08-14 09:30:00,75.62,75.82,75.03,75.82,313583.0,74.0197,74.2155,73.4422,74.2155,313583.0
2018-08-14 10:00:00,75.81,76.14,75.73,76.07,227143.0,74.2057,74.5287,74.1274,74.4602,227143.0
2018-08-14 10:30:00,76.08,76.41,76.03,76.15,152982.0,74.47,74.793,74.4211,74.5385,152982.0
2018-08-14 11:00:00,76.15,76.36,76.02,76.04,135388.0,74.5385,74.7441,74.4113,74.4309,135388.0
2018-08-14 11:30:00,76.06,76.24,75.98,76.03,100255.0,74.4504,74.6266,74.3721,74.4211,100255.0
2018-08-14 12:00:00,76.03,76.23,76.02,76.18,187697.0,74.4211,74.6168,74.4113,74.5679,187697.0
2018-08-14 12:30:00,76.17,76.25,76.06,76.06,65082.0,74.5581,74.6364,74.4504,74.4504,65082.0
2018-08-14 13:00:00,76.05,76.15,75.98,76.14,245121.0,74.4406,74.5385,74.3721,74.5287,245121.0
2018-08-14 13:30:00,76.13,76.28,76.09,76.25,54883.0,74.519,74.6658,74.4798,74.6364,54883.0
2018-08-14 14:00:00,76.25,76.38,76.18,76.38,84756.0,74.6364,74.7637,74.5679,74.7637,84756.0
2018-08-14 14:30:00,76.38,76.49,76.35,76.44,86296.0,74.7637,74.8713,74.7343,74.8224,86296.0
2018-08-14 15:00:00,76.45,76.74,76.43,76.57,189181.0,74.8322,75.116,74.8126,74.9496,189181.0
2018-08-14 15:30:00,76.57,76.65,76.47,76.54,428243.0,74.9496,75.0279,74.8518,74.9203,428243.0
2018-08-15 09:30:00,75.92,76.18,75.56,75.91,253095.0,74.3134,74.5679,73.961,74.3036,253095.0
2018-08-15 10:00:00,75.92,75.94,75.67,75.76,132101.0,74.3134,74.333,74.0687,74.1568,132101.0
2018-08-15 10:30:00,75.76,75.9,75.52,75.54,189844.0,74.1568,74.2938,73.9219,73.9414,189844.0
2018-08-15 11:00:00,75.51,76.04,75.49,76.0,211763.0,73.9121,74.4309,73.8925,74.3917,211763.0
2018-08-15 11:30:00,75.98,76.13,75.95,76.01,122020.0,74.3721,74.519,74.3428,74.4015,122020.0
2018-08-15 12:00:00,76.0,76.27,75.99,76.12,183129.0,74.3917,74.656,74.3819,74.5092,183129.0
2018-08-15 12:30:00,76.11,76.23,76.08,76.21,86845.0,74.4994,74.6168,74.47,74.5973,86845.0
2018-08-15 13:00:00,76.22,76.24,75.96,76.01,192071.0,74.607,74.6266,74.3525,74.4015,192071.0
2018-08-15 13:30:00,76.02,76.06,75.92,75.95,125554.0,74.4113,74.4504,74.3134,74.3428,125554.0
2018-08-15 14:00:00,75.95,76.01,75.84,75.87,195502.0,74.3428,74.4015,74.2351,74.2645,195502.0
2018-08-15 14:30:00,75.86,76.02,75.85,76.02,135524.0,74.2547,74.4113,74.2449,74.4113,135524.0
2018-08-15 15:00:00,76.03,76.18,76.02,76.18,130968.0,74.4211,74.5679,74.4113,74.5679,130968.0
2018-08-15 15:30:00,76.2,76.39,76.17,76.22,354806.0,74.5875,74.7734,74.5581,74.607,354806.0
2018-08-16 09:30:00,76.92,77.47,76.58,76.64,88743.0,75.2922,75.8306,74.9594,75.0182,88743.0
2018-08-16 10:00:00,76.63,76.87,76.6,76.87,67769.0,75.0084,75.2433,74.979,75.2433,67769.0
2018-08-16 10:30:00,76.88,77.11,76.87,77.04,266860.0,75.2531,75.4782,75.2433,75.4097,266860.0
2018-08-16 11:00:00,77.05,77.38,77.01,77.29,253771.0,75.4195,75.7425,75.3803,75.6544,253771.0
2018-08-16 11:30:00,77.31,77.92,77.18,77.45,261964.0,75.674,76.2711,75.5467,75.811,261964.0
2018-08-16 12:00:00,77.47,77.76,77.44,77.59,134616.0,75.8306,76.1145,75.8012,75.9481,134616.0
2018-08-16 12:30:00,77.59,77.63,77.51,77.52,74156.0,75.9481,75.9872,75.8697,75.8795,74156.0
2018-08-16 13:00:00,77.51,77.64,77.5,77.62,83670.0,75.8697,75.997,75.86,75.9774,83670.0
2018-08-16 13:30:00,77.62,77.63,77.3,77.42,147116.0,75.9774,75.9872,75.6642,75.7817,147116.0
2018-08-16 14:00:00,77.4,77.53,77.37,77.41,135545.0,75.7621,75.8893,75.7327,75.7719,135545.0
2018-08-16 14:30:00,77.4,77.55,77.35,77.5,102481.0,75.7621,75.9089,75.7131,75.86,102481.0
2018-08-16 15:00:00,77.5,77.51,77.27,77.28,179098.0,75.86,75.8697,75.6348,75.6446,179098.0
2018-08-16 15:30:00,77.28,77.37,77.16,77.25,587439.0,75.6446,75.7327,75.5272,75.6152,587439.0
2018-08-17 09:30:00,76.53,77.21,75.97,77.06,187064.0,74.9105,75.5761,74.3623,75.4293,187064.0
2018-08-17 10:00:00,77.06,77.12,76.65,76.7,158719.0,75.4293,75.488,75.0279,75.0769,158719.0
2018-08-17 10:30:00,76.69,76.76,76.48,76.5,82865.0,75.0671,75.1356,74.8615,74.8811,82865.0
2018-08-17 11:00:00,76.53,76.89,76.49,76.77,115539.0,74.9105,75.2629,74.8713,75.1454,115539.0
2018-08-17 11:30:00,76.77,76.94,76.75,76.88,59797.0,75.1454,75.3118,75.1258,75.2531,59797.0
2018-08-17 12:00:00,76.9,76.98,76.81,76.87,46013.0,75.2727,75.351,75.1846,75.2433,46013.0
2018-08-17 12:30:00,76.86,76.88,76.68,76.71,52150.0,75.2335,75.2531,75.0573,75.0867,52150.0
2018-08-17 13:00:00,76.72,76.76,76.65,76.67,63137.0,75.0965,75.1356,75.0279,75.0475,63137.0
2018-08-17 13:30:00,76.68,76.77,76.66,76.69,54702.0,75.0573,75.1454,75.0377,75.0671,54702.0
2018-08-17 14:00:00,76.68,77.12,76.68,77.08,76938.0,75.0573,75.488,75.0573,75.4488,76938.0
2018-08-17 14:30:00,77.08,77.3,77.0,77.21,149725.0,75.4488,75.6642,75.3705,75.5761,149725.0
2018-08-17 15:00:00,77.2,77.23,77.04,77.1,117939.0,75.5663,75.5957,75.4097,75.4684,117939.0
2018-08-17 15:30:00,77.1,77.24,77.08,77.2,314172.0,75.4684,75.6055,75.4488,75.5663,314172.0
2018-08-20 09:30:00,77.19,77.54,76.76,76.8,195240.0,75.5565,75.8991,75.1356,75.1748,195240.0
2018-08-20 10:00:00,76.8,77.1,76.79,76.87,58189.0,75.1748,75.4684,75.165,75.2433,58189.0
2018-08-20 10:30:00,76.89,76.92,76.49,76.52,114701.0,75.2629,75.2922,74.8713,74.9007,114701.0
2018-08-20 11:00:00,76.52,76.68,76.39,76.41,136405.0,74.9007,75.0573,74.7734,74.793,136405.0
2018-08-20 11:30:00,76.42,76.52,76.3,76.36,186264.0,74.8028,74.9007,74.6854,74.7441,186264.0
2018-08-20 12:00:00,76.36,76.6,76.35,76.5,84604.0,74.7441,74.979,74.7343,74.8811,84604.0
2018-08-20 12:30:00,76.51,76.57,76.37,76.42,66233.0,74.8909,74.9496,74.7539,74.8028,66233.0
2018-08-20 13:00:00,76.42,76.42,76.24,76.27,79887.0,74.8028,74.8028,74.6266,74.656,79887.0
2018-08-20 13:30:00,76.27,76.33,76.2,76.3,89044.0,74.656,74.7147,74.5875,74.6854,89044.0
2018-08-20 14:00:00,76.3,76.31,76.21,76.24,106576.0,74.6854,74.6951,74.5973,74.6266,106576.0
2018-08-20 14:30:00,76.24,76.38,76.12,76.33,177339.0,74.6266,74.7637,74.5092,74.7147,177339.0
2018-08-20 15:00:00,76.33,76.49,76.33,76.45,213232.0,74.7147,74.8713,74.7147,74.8322,213232.0
2018-08-20 15:30:00,76.44,76.47,76.26,76.29,439633.0,74.8224,74.8518,74.6462,74.6756,439633.0
2018-08-21 09:30:00,76.22,76.82,76.22,76.66,118633.0,74.607,75.1943,74.607,75.0377,118633.0
2018-08-21 10:00:00,76.68,76.82,76.54,76.72,80810.0,75.0573,75.1943,74.9203,75.0965,80810.0
2018-08-21 10:30:00,76.74,77.02,76.7,76.87,193536.0,75.116,75.3901,75.0769,75.2433,193536.0
2018-08-21 11:00:00,76.86,77.1,76.86,76.98,157963.0,75.2335,75.4684,75.2335,75.351,157963.0
2018-08-21 11:30:00,76.98,77.18,76.97,77.14,97241.0,75.351,75.5467,75.3412,75.5076,97241.0
2018-08-21 12:00:00,77.15,77.24,77.08,77.2,96771.0,75.5174,75.6055,75.4488,75.5663,96771.0
2018-08-21 12:30:00,77.2,77.25,77.08,77.18,179544.0,75.5663,75.6152,75.4488,75.5467,179544.0
2018-08-21 13:00:00,77.17,77.22,77.03,77.12,75752.0,75.5369,75.5859,75.3999,75.488,75752.0
2018-08-21 13:30:00,77.12,77.2,77.11,77.19,105044.0,75.488,75.5663,75.4782,75.5565,105044.0
2018-08-21 14:00:00,77.19,77.22,77.15,77.19,115566.0,75.5565,75.5859,75.5174,75.5565,115566.0
2018-08-21 14:30:00,77.19,77.19,76.85,76.96,115925.0,75.5565,75.5565,75.2237,75.3314,115925.0
2018-08-21 15:00:00,76.95,77.06,76.91,77.0,164305.0,75.3216,75.4293,75.2824,75.3705,164305.0
2018-08-21 15:30:00,77.0,77.0,76.64,76.73,458756.0,75.3705,75.3705,75.0182,75.1063,458756.0
2018-08-22 09:30:00,76.54,77.12,76.38,77.07,176697.0,74.9203,75.488,74.7637,75.4391,176697.0
2018-08-22 10:00:00,77.05,77.19,76.73,76.73,152164.0,75.4195,75.5565,75.1063,75.1063,152164.0
2018-08-22 10:30:00,76.73,77.08,76.73,77.06,193102.0,75.1063,75.4488,75.1063,75.4293,193102.0
2018-08-22 11:00:00,77.06,77.21,76.95,77.21,119269.0,75.4293,75.5761,75.3216,75.5761,119269.0
2018-08-22 11:30:00,77.21,77.39,77.18,77.3,165432.0,75.5761,75.7523,75.5467,75.6642,165432.0
2018-08-22 12:00:00,77.3,77.41,77.23,77.36,108994.0,75.6642,75.7719,75.5957,75.7229,108994.0
2018-08-22 12:30:00,77.36,77.37,77.09,77.1,161754.0,75.7229,75.7327,75.4586,75.4684,161754.0
2018-08-22 13:00:00,77.1,77.13,76.99,76.99,51626.0,75.4684,75.4978,75.3608,75.3608,51626.0
2018-08-22 13:30:00,76.98,77.06,76.93,77.05,126297.0,75.351,75.4293,75.302,75.4195,126297.0
2018-08-22 14:00:00,77.05,77.28,77.04,77.21,134637.0,75.4195,75.6446,75.4097,75.5761,134637.0
2018-08-22 14:30:00,77.22,77.32,77.14,77.31,269614.0,75.5859,75.6838,75.5076,75.674,269614.0
2018-08-22 15:00:00,77.31,77.41,77.27,77.36,225418.0,75.674,75.7719,75.6348,75.7229,225418.0
2018-08-22 15:30:00,77.37,77.41,77.17,77.2,337031.0,75.7327,75.7719,75.5369,75.5663,337031.0
2018-08-23 09:30:00,77.22,77.3,76.8,77.13,89181.0,75.5859,75.6642,75.1748,75.4978,89181.0
2018-08-23 10:00:00,77.15,77.32,77.06,77.32,152974.0,75.5174,75.6838,75.4293,75.6838,152974.0
2018-08-23 10:30:00,77.33,77.42,77.08,77.08,335304.0,75.6936,75.7817,75.4488,75.4488,335304.0
2018-08-23 11:00:00,77.05,77.08,76.75,77.04,269378.0,75.4195,75.4488,75.1258,75.4097,269378.0
2018-08-23 11:30:00,77.03,77.06,76.66,76.71,144628.0,75.3999,75.4293,75.0377,75.0867,144628.0
2018-08-23 12:00:00,76.7,76.8,76.57,76.79,159468.0,75.0769,75.1748,74.9496,75.165,159468.0
2018-08-23 12:30:00,76.79,76.84,76.65,76.81,132836.0,75.165,75.2139,75.0279,75.1846,132836.0
2018-08-23 13:00:00,76.81,76.83,76.65,76.73,92774.0,75.1846,75.2041,75.0279,75.1063,92774.0
2018-08-23 13:30:00,76.72,76.77,76.5,76.51,60638.0,75.0965,75.1454,74.8811,74.8909,60638.0
2018-08-23 14:00:00,76.51,76.73,76.5,76.73,142749.0,74.8909,75.1063,74.8811,75.1063,142749.0
2018-08-23 14:30:00,76.73,76.96,76.71,76.92,167512.0,75.1063,75.3314,75.0867,75.2922,167512.0
2018-08-23 15:00:00,76.92,77.03,76.86,76.89,207248.0,75.2922,75.3999,75.2335,75.2629,207248.0
2018-08-23 15:30:00,76.89,76.9,76.65,76.77,567392.0,75.2629,75.2727,75.0279,75.1454,567392.0
2018-08-24 09:30:00,76.77,77.4,76.77,77.17,44089.0,75.1454,75.7621,75.1454,75.5369,44089.0
2018-08-24 10:00:00,77.21,77.43,77.15,77.26,132863.0,75.5761,75.7914,75.5174,75.625,132863.0
2018-08-24 10:30:00,77.27,77.37,77.19,77.31,46590.0,75.6348,75.7327,75.5565,75.674,46590.0
2018-08-24 11:00:00,77.31,77.6,77.25,77.39,166035.0,75.674,75.9578,75.6152,75.7523,166035.0
2018-08-24 11:30:00,77.37,77.5,77.27,77.29,103953.0,75.7327,75.86,75.6348,75.6544,103953.0
2018-08-24 12:00:00,77.3,77.3,76.96,77.0,77499.0,75.6642,75.6642,75.3314,75.3705,77499.0
2018-08-24 12:30:00,76.99,77.1,76.9,77.09,98039.0,75.3608,75.4684,75.2727,75.4586,98039.0
2018-08-24 13:00:00,77.09,77.16,76.87,77.03,63652.0,75.4586,75.5272,75.2433,75.3999,63652.0
2018-08-24 13:30:00,77.02,77.15,76.97,77.09,94459.0,75.3901,75.5174,75.3412,75.4586,94459.0
2018-08-24 14:00:00,77.09,77.11,76.91,77.1,62055.0,75.4586,75.4782,75.2824,75.4684,62055.0
2018-08-24 14:30:00,77.1,77.18,77.04,77.11,82728.0,75.4684,75.5467,75.4097,75.4782,82728.0
2018-08-24 15:00:00,77.11,77.15,77.03,77.11,107297.0,75.4782,75.5174,75.3999,75.4782,107297.0
2018-08-24 15:30:00,77.1,77.16,77.01,77.12,321632.0,75.4684,75.5272,75.3803,75.488,321632.0
2018-08-27 09:30:00,77.64,78.08,77.47,77.89,124727.0,75.997,76.4277,75.8306,76.2417,124727.0
2018-08-27 10:00:00,77.86,78.08,77.85,77.91,60834.0,76.2123,76.4277,76.2026,76.2613,60834.0
2018-08-27 10:30:00,77.91,78.01,77.76,78.0,112142.0,76.2613,76.3592,76.1145,76.3494,112142.0
2018-08-27 11:00:00,77.98,78.16,77.86,78.13,147376.0,76.3298,76.506,76.2123,76.4766,147376.0
2018-08-27 11:30:00,78.11,78.12,77.96,78.12,91511.0,76.4571,76.4668,76.3102,76.4668,91511.0
2018-08-27 12:00:00,78.12,78.13,77.77,77.77,78497.0,76.4668,76.4766,76.1242,76.1242,78497.0
2018-08-27 12:30:00,77.78,77.86,77.72,77.85,67382.0,76.134,76.2123,76.0753,76.2026,67382.0
2018-08-27 13:00:00,77.85,77.98,77.75,77.76,91919.0,76.2026,76.3298,76.1047,76.1145,91919.0
2018-08-27 13:30:00,77.76,77.82,77.74,77.79,41411.0,76.1145,76.1732,76.0949,76.1438,41411.0
2018-08-27 14:00:00,77.8,78.03,77.78,78.03,68268.0,76.1536,76.3787,76.134,76.3787,68268.0
2018-08-27 14:30:00,78.02,78.09,77.85,77.86,77841.0,76.369,76.4375,76.2026,76.2123,77841.0
2018-08-27 15:00:00,77.86,77.87,77.68,77.76,81255.0,76.2123,76.2221,76.0362,76.1145,81255.0
2018-08-27 15:30:00,77.75,77.83,77.7,77.75,213171.0,76.1047,76.183,76.0557,76.1047,213171.0
2018-08-28 09:30:00,77.93,78.01,77.55,77.61,143300.0,76.2809,76.3592,75.9089,75.9676,143300.0
2018-08-28 10:00:00,77.62,77.72,77.51,77.67,78783.0,75.9774,76.0753,75.8697,76.0264,78783.0
2018-08-28 10:30:00,77.65,77.67,77.37,77.39,123065.0,76.0068,76.0264,75.7327,75.7523,123065.0
2018-08-28 11:00:00,77.4,77.58,77.38,77.51,78094.0,75.7621,75.9383,75.7425,75.8697,78094.0
2018-08-28 11:30:00,77.51,77.52,77.17,77.17,58795.0,75.8697,75.8795,75.5369,75.5369,58795.0
2018-08-28 12:00:00,77.21,77.36,77.19,77.27,44937.0,75.5761,75.7229,75.5565,75.6348,44937.0
2018-08-28 12:30:00,77.28,77.38,77.22,77.26,47964.0,75.6446,75.7425,75.5859,75.625,47964.0
2018-08-28 13:00:00,77.25,77.37,77.21,77.34,40773.0,75.6152,75.7327,75.5761,75.7033,40773.0
2018-08-28 13:30:00,77.35,77.44,77.34,77.37,25146.0,75.7131,75.8012,75.7033,75.7327,25146.0
2018-08-28 14:00:00,77.36,77.49,77.36,77.45,26019.0,75.7229,75.8502,75.7229,75.811,26019.0
2018-08-28 14:30:00,77.48,77.54,77.42,77.48,29565.0,75.8404,75.8991,75.7817,75.8404,29565.0
2018-08-28 15:00:00,77.46,77.52,77.44,77.49,32193.0,75.8208,75.8795,75.8012,75.8502,32193.0
2018-08-28 15:30:00,77.49,77.56,77.38,77.47,201701.0,75.8502,75.9187,75.7425,75.8306,201701.0
2018-08-29 09:30:00,77.55,77.67,77.38,77.63,129176.0,75.9089,76.0264,75.7425,75.9872,129176.0
2018-08-29 10:00:00,77.63,77.77,77.53,77.68,84167.0,75.9872,76.1242,75.8893,76.0362,84167.0
2018-08-29 10:30:00,77.7,77.92,77.67,77.75,117809.0,76.0557,76.2711,76.0264,76.1047,117809.0
2018-08-29 11:00:00,77.75,77.92,77.68,77.89,219976.0,76.1047,76.2711,76.0362,76.2417,219976.0
2018-08-29 11:30:00,77.89,78.09,77.8,78.08,152934.0,76.2417,76.4375,76.1536,76.4277,152934.0
2018-08-29 12:00:00,78.08,78.22,77.98,78.15,78783.0,76.4277,76.5647,76.3298,76.4962,78783.0
2018-08-29 12:30:00,78.15,78.32,78.15,78.25,70460.0,76.4962,76.6626,76.4962,76.5941,70460.0
2018-08-29 13:00:00,78.26,78.26,78.14,78.18,56851.0,76.6039,76.6039,76.4864,76.5256,56851.0
2018-08-29 13:30:00,78.18,78.2,78.06,78.06,57836.0,76.5256,76.5451,76.4081,76.4081,57836.0
2018-08-29 14:00:00,78.06,78.24,78.03,78.16,92841.0,76.4081,76.5843,76.3787,76.506,92841.0
2018-08-29 14:30:00,78.17,78.23,78.15,78.19,58619.0,76.5158,76.5745,76.4962,76.5354,58619.0
2018-08-29 15:00:00,78.19,78.34,78.18,78.32,95665.0,76.5354,76.6822,76.5256,76.6626,95665.0
2018-08-29 15:30:00,78.31,78.36,78.15,78.18,242997.0,76.6528,76.7018,76.4962,76.5256,242997.0
2018-08-30 09:30:00,78.18,78.19,77.71,77.79,40336.0,76.5256,76.5354,76.0655,76.1438,40336.0
2018-08-30 10:00:00,77.81,77.91,77.53,77.54,48068.0,76.1634,76.2613,75.8893,75.8991,48068.0
2018-08-30 10:30:00,77.53,77.73,77.51,77.63,31129.0,75.8893,76.0851,75.8697,75.9872,31129.0
2018-08-30 11:00:00,77.65,77.68,77.37,77.44,129187.0,76.0068,76.0362,75.7327,75.8012,129187.0
2018-08-30 11:30:00,77.42,77.57,77.38,77.52,51397.0,75.7817,75.9285,75.7425,75.8795,51397.0
2018-08-30 12:00:00,77.51,77.52,77.27,77.35,82339.0,75.8697,75.8795,75.6348,75.7131,82339.0
2018-08-30 12:30:00,77.36,77.59,77.33,77.57,71212.0,75.7229,75.9481,75.6936,75.9285,71212.0
2018-08-30 13:00:00,77.56,77.67,77.56,77.61,34928.0,75.9187,76.0264,75.9187,75.9676,34928.0
2018-08-30 13:30:00,77.6,77.7,77.57,77.69,45001.0,75.9578,76.0557,75.9285,76.0459,45001.0
2018-08-30 14:00:00,77.68,77.75,77.41,77.47,101651.0,76.0362,76.1047,75.7719,75.8306,101651.0
2018-08-30 14:30:00,77.47,77.65,77.47,77.6,45752.0,75.8306,76.0068,75.8306,75.9578,45752.0
2018-08-30 15:00:00,77.59,77.59,77.48,77.58,110161.0,75.9481,75.9481,75.8404,75.9383,110161.0
2018-08-30 15:30:00,77.58,77.64,77.49,77.58,276347.0,75.9383,75.997,75.8502,75.9383,276347.0
2018-08-31 09:30:00,77.34,78.04,77.34,77.83,89941.0,75.7033,76.3885,75.7033,76.183,89941.0
2018-08-31 10:00:00,77.86,78.03,77.81,77.94,43730.0,76.2123,76.3787,76.1634,76.2906,43730.0
2018-08-31 10:30:00,77.91,77.91,77.67,77.82,69044.0,76.2613,76.2613,76.0264,76.1732,69044.0
2018-08-31 11:00:00,77.81,77.89,77.67,77.7,62248.0,76.1634,76.2417,76.0264,76.0557,62248.0
2018-08-31 11:30:00,77.72,77.8,77.52,77.55,47543.0,76.0753,76.1536,75.8795,75.9089,47543.0
2018-08-31 12:00:00,77.55,77.63,77.41,77.61,48374.0,75.9089,75.9872,75.7719,75.9676,48374.0
2018-08-31 12:30:00,77.62,77.65,77.48,77.6,28998.0,75.9774,76.0068,75.8404,75.9578,28998.0
2018-08-31 13:00:00,77.59,77.69,77.58,77.65,30840.0,75.9481,76.0459,75.9383,76.0068,30840.0
2018-08-31 13:30:00,77.65,77.66,77.5,77.56,41251.0,76.0068,76.0166,75.86,75.9187,41251.0
2018-08-31 14:00:00,77.55,77.56,77.34,77.44,57295.0,75.9089,75.9187,75.7033,75.8012,57295.0
2018-08-31 14:30:00,77.44,77.6,77.42,77.52,50445.0,75.8012,75.9578,75.7817,75.8795,50445.0
2018-08-31 15:00:00,77.51,77.6,77.4,77.41,55274.0,75.8697,75.9578,75.7621,75.7719,55274.0
2018-08-31 15:30:00,77.41,77.68,77.41,77.59,253505.0,75.7719,76.0362,75.7719,75.9481,253505.0
2018-09-04 09:30:00,77.63,77.7,77.09,77.16,104550.0,75.9872,76.0557,75.4586,75.5272,104550.0
2018-09-04 10:00:00,77.18,77.37,77.01,77.2,118655.0,75.5467,75.7327,75.3803,75.5663,118655.0
2018-09-04 10:30:00,77.2,77.31,77.06,77.29,60130.0,75.5663,75.674,75.4293,75.6544,60130.0
2018-09-04 11:00:00,77.28,77.28,76.98,77.09,78500.0,75.6446,75.6446,75.351,75.4586,78500.0
2018-09-04 11:30:00,77.09,77.13,76.85,76.89,74000.0,75.4586,75.4978,75.2237,75.2629,74000.0
2018-09-04 12:00:00,76.89,76.99,76.67,76.72,64421.0,75.2629,75.3608,75.0475,75.0965,64421.0
2018-09-04 12:30:00,76.72,76.95,76.69,76.87,118878.0,75.0965,75.3216,75.0671,75.2433,118878.0
2018-09-04 13:00:00,76.89,76.97,76.81,76.82,46388.0,75.2629,75.3412,75.1846,75.1943,46388.0
2018-09-04 13:30:00,76.82,77.1,76.82,77.09,63386.0,75.1943,75.4684,75.1943,75.4586,63386.0
2018-09-04 14:00:00,77.09,77.23,77.03,77.14,53081.0,75.4586,75.5957,75.3999,75.5076,53081.0
2018-09-04 14:30:00,77.13,77.26,77.11,77.23,68127.0,75.4978,75.625,75.4782,75.5957,68127.0
2018-09-04 15:00:00,77.21,77.26,77.16,77.18,153382.0,75.5761,75.625,75.5272,75.5467,153382.0
2018-09-04 15:30:00,77.18,77.19,76.96,77.13,385394.0,75.5467,75.5565,75.3314,75.4978,385394.0
2018-09-05 09:30:00,76.84,76.97,76.6,76.6,139469.0,75.2139,75.3412,74.979,74.979,139469.0
2018-09-05 10:00:00,76.61,76.67,76.19,76.35,169060.0,74.9888,75.0475,74.5777,74.7343,169060.0
2018-09-05 10:30:00,76.35,76.58,76.28,76.48,193094.0,74.7343,74.9594,74.6658,74.8615,193094.0
2018-09-05 11:00:00,76.48,76.5,76.26,76.36,153110.0,74.8615,74.8811,74.6462,74.7441,153110.0
2018-09-05 11:30:00,76.35,76.58,76.35,76.5,101431.0,74.7343,74.9594,74.7343,74.8811,101431.0
2018-09-05 12:00:00,76.49,76.57,76.33,76.38,63445.0,74.8713,74.9496,74.7147,74.7637,63445.0
2018-09-05 12:30:00,76.38,76.47,76.34,76.34,72576.0,74.7637,74.8518,74.7245,74.7245,72576.0
2018-09-05 13:00:00,76.35,76.35,76.03,76.1,251514.0,74.7343,74.7343,74.4211,74.4896,251514.0
2018-09-05 13:30:00,76.1,76.18,76.04,76.15,232647.0,74.4896,74.5679,74.4309,74.5385,232647.0
2018-09-05 14:00:00,76.17,76.2,76.08,76.1,174966.0,74.5581,74.5875,74.47,74.4896,174966.0
2018-09-05 14:30:00,76.11,76.16,76.06,76.09,88746.0,74.4994,74.5483,74.4504,74.4798,88746.0
2018-09-05 15:00:00,76.09,76.14,75.95,76.14,122394.0,74.4798,74.5287,74.3428,74.5287,122394.0
2018-09-05 15:30:00,76.13,76.14,75.68,75.72,724185.0,74.519,74.5287,74.0785,74.1176,724185.0
2018-09-06 09:30:00,75.9,76.24,75.62,76.03,274866.0,74.2938,74.6266,74.0197,74.4211,274866.0
2018-09-06 10:00:00,76.01,76.05,75.16,75.37,144982.0,74.4015,74.4406,73.5695,73.775,144982.0
2018-09-06 10:30:00,75.39,75.8,75.39,75.72,379845.0,73.7946,74.1959,73.7946,74.1176,379845.0
2018-09-06 11:00:00,75.75,75.79,75.53,75.56,259805.0,74.147,74.1861,73.9316,73.961,259805.0
2018-09-06 11:30:00,75.56,75.77,75.56,75.72,287388.0,73.961,74.1666,73.961,74.1176,287388.0
2018-09-06 12:00:00,75.72,75.73,75.51,75.67,274165.0,74.1176,74.1274,73.9121,74.0687,274165.0
2018-09-06 12:30:00,75.68,75.72,75.59,75.67,133836.0,74.0785,74.1176,73.9904,74.0687,133836.0
2018-09-06 13:00:00,75.67,75.81,75.6,75.75,241129.0,74.0687,74.2057,74.0002,74.147,241129.0
2018-09-06 13:30:00,75.75,75.91,75.72,75.82,218010.0,74.147,74.3036,74.1176,74.2155,218010.0
2018-09-06 14:00:00,75.83,75.88,75.75,75.79,108005.0,74.2253,74.2742,74.147,74.1861,108005.0
2018-09-06 14:30:00,75.8,75.85,75.76,75.78,227014.0,74.1959,74.2449,74.1568,74.1764,227014.0
2018-09-06 15:00:00,75.79,75.92,75.76,75.9,586216.0,74.1861,74.3134,74.1568,74.2938,586216.0
2018-09-06 15:30:00,75.9,75.9,75.59,75.7,622336.0,74.2938,74.2938,73.9904,74.0981,622336.0
2018-09-07 09:30:00,75.39,76.3,75.39,76.25,493221.0,73.7946,74.6854,73.7946,74.6364,493221.0
2018-09-07 10:00:00,76.23,76.31,76.1,76.26,144443.0,74.6168,74.6951,74.4896,74.6462,144443.0
2018-09-07 10:30:00,76.26,76.44,76.16,76.28,147904.0,74.6462,74.8224,74.5483,74.6658,147904.0
2018-09-07 11:00:00,76.28,76.44,76.2,76.2,130771.0,74.6658,74.8224,74.5875,74.5875,130771.0
2018-09-07 11:30:00,76.22,76.42,76.18,76.33,106744.0,74.607,74.8028,74.5679,74.7147,106744.0
2018-09-07 12:00:00,76.33,76.41,76.19,76.25,123548.0,74.7147,74.793,74.5777,74.6364,123548.0
2018-09-07 12:30:00,76.25,76.43,76.25,76.4,115426.0,74.6364,74.8126,74.6364,74.7832,115426.0
2018-09-07 13:00:00,76.4,76.42,76.33,76.37,66548.0,74.7832,74.8028,74.7147,74.7539,66548.0
2018-09-07 13:30:00,76.37,76.45,76.33,76.42,107085.0,74.7539,74.8322,74.7147,74.8028,107085.0
2018-09-07 14:00:00,76.42,76.62,76.42,76.56,122955.0,74.8028,74.9986,74.8028,74.9399,122955.0
2018-09-07 14:30:00,76.56,76.56,76.44,76.52,120901.0,74.9399,74.9399,74.8224,74.9007,120901.0
2018-09-07 15:00:00,76.5,76.53,76.46,76.5,128483.0,74.8811,74.9105,74.842,74.8811,128483.0
2018-09-07 15:30:00,76.5,76.54,76.39,76.45,425478.0,74.8811,74.9203,74.7734,74.8322,425478.0
2018-09-10 09:30:00,76.79,77.03,76.42,76.47,204464.0,75.165,75.3999,74.8028,74.8518,204464.0
2018-09-10 10:00:00,76.45,76.49,76.17,76.2,108786.0,74.8322,74.8713,74.5581,74.5875,108786.0
2018-09-10 10:30:00,76.21,76.34,76.19,76.19,130106.0,74.5973,74.7245,74.5777,74.5777,130106.0
2018-09-10 11:00:00,76.18,76.52,76.15,76.44,74535.0,74.5679,74.9007,74.5385,74.8224,74535.0
2018-09-10 11:30:00,76.47,76.5,76.29,76.32,69137.0,74.8518,74.8811,74.6756,74.7049,69137.0
2018-09-10 12:00:00,76.32,76.39,76.25,76.34,73526.0,74.7049,74.7734,74.6364,74.7245,73526.0
2018-09-10 12:30:00,76.34,76.44,76.31,76.32,79567.0,74.7245,74.8224,74.6951,74.7049,79567.0
2018-09-10 13:00:00,76.31,76.41,76.31,76.4,63444.0,74.6951,74.793,74.6951,74.7832,63444.0
2018-09-10 13:30:00,76.4,76.46,76.36,76.41,68660.0,74.7832,74.842,74.7441,74.793,68660.0
2018-09-10 14:00:00,76.41,76.53,76.4,76.47,73985.0,74.793,74.9105,74.7832,74.8518,73985.0
2018-09-10 14:30:00,76.47,76.56,76.45,76.49,114165.0,74.8518,74.9399,74.8322,74.8713,114165.0
2018-09-10 15:00:00,76.49,76.57,76.42,76.55,266249.0,74.8713,74.9496,74.8028,74.9301,266249.0
2018-09-10 15:30:00,76.55,76.64,76.46,76.58,368184.0,74.9301,75.0182,74.842,74.9594,368184.0
2018-09-11 09:30:00,76.29,76.78,76.24,76.61,119198.0,74.6756,75.1552,74.6266,74.9888,119198.0
2018-09-11 10:00:00,76.63,76.83,76.59,76.81,200541.0,75.0084,75.2041,74.9692,75.1846,200541.0
2018-09-11 10:30:00,76.82,76.82,76.65,76.73,189568.0,75.1943,75.1943,75.0279,75.1063,189568.0
2018-09-11 11:00:00,76.74,76.97,76.71,76.93,121224.0,75.116,75.3412,75.0867,75.302,121224.0
2018-09-11 11:30:00,76.94,77.28,76.9,77.28,87166.0,75.3118,75.6446,75.2727,75.6446,87166.0
2018-09-11 12:00:00,77.28,77.35,77.18,77.29,154870.0,75.6446,75.7131,75.5467,75.6544,154870.0
2018-09-11 12:30:00,77.3,77.46,77.27,77.45,106297.0,75.6642,75.8208,75.6348,75.811,106297.0
2018-09-11 13:00:00,77.45,77.45,77.27,77.27,92734.0,75.811,75.811,75.6348,75.6348,92734.0
2018-09-11 13:30:00,77.26,77.29,77.16,77.23,115117.0,75.625,75.6544,75.5272,75.5957,115117.0
2018-09-11 14:00:00,77.22,77.28,77.21,77.22,95227.0,75.5859,75.6446,75.5761,75.5859,95227.0
2018-09-11 14:30:00,77.23,77.26,77.16,77.25,126325.0,75.5957,75.625,75.5272,75.6152,126325.0
2018-09-11 15:00:00,77.25,77.29,77.24,77.27,98220.0,75.6152,75.6544,75.6055,75.6348,98220.0
2018-09-11 15:30:00,77.26,77.38,77.23,77.35,427073.0,75.625,75.7425,75.5957,75.7131,427073.0
2018-09-12 09:30:00,77.25,77.5,77.07,77.41,208574.0,75.6152,75.86,75.4391,75.7719,208574.0
2018-09-12 10:00:00,77.42,77.43,77.06,77.13,214954.0,75.7817,75.7914,75.4293,75.4978,214954.0
2018-09-12 10:30:00,77.12,77.33,77.09,77.2,134094.0,75.488,75.6936,75.4586,75.5663,134094.0
2018-09-12 11:00:00,77.2,77.63,77.17,77.6,135191.0,75.5663,75.9872,75.5369,75.9578,135191.0
2018-09-12 11:30:00,77.61,77.69,77.52,77.58,134217.0,75.9676,76.0459,75.8795,75.9383,134217.0
2018-09-12 12:00:00,77.59,77.7,77.52,77.63,90150.0,75.9481,76.0557,75.8795,75.9872,90150.0
2018-09-12 12:30:00,77.61,77.76,77.59,77.67,123067.0,75.9676,76.1145,75.9481,76.0264,123067.0
2018-09-12 13:00:00,77.67,77.74,77.63,77.66,51141.0,76.0264,76.0949,75.9872,76.0166,51141.0
2018-09-12 13:30:00,77.65,77.7,77.59,77.7,76849.0,76.0068,76.0557,75.9481,76.0557,76849.0
2018-09-12 14:00:00,77.7,77.83,77.61,77.8,235408.0,76.0557,76.183,75.9676,76.1536,235408.0
2018-09-12 14:30:00,77.8,77.87,77.73,77.84,119875.0,76.1536,76.2221,76.0851,76.1928,119875.0
2018-09-12 15:00:00,77.84,77.94,77.83,77.91,126216.0,76.1928,76.2906,76.183,76.2613,126216.0
2018-09-12 15:30:00,77.91,78.07,77.87,77.97,604407.0,76.2613,76.4179,76.2221,76.32,604407.0
2018-09-13 09:30:00,78.43,79.92,78.36,79.42,374918.0,76.7703,78.2287,76.7018,77.7393,374918.0
2018-09-13 10:00:00,79.44,79.47,79.06,79.06,245917.0,77.7589,77.7883,77.3869,77.3869,245917.0
2018-09-13 10:30:00,79.07,79.09,78.64,78.68,208458.0,77.3967,77.4163,76.9758,77.015,208458.0
2018-09-13 11:00:00,78.68,78.82,78.48,78.5,156628.0,77.015,77.152,76.8192,76.8388,156628.0
2018-09-13 11:30:00,78.51,78.81,78.44,78.74,113967.0,76.8486,77.1422,76.7801,77.0737,113967.0
2018-09-13 12:00:00,78.75,78.93,78.67,78.81,149997.0,77.0835,77.2597,77.0052,77.1422,149997.0
2018-09-13 12:30:00,78.81,78.89,78.66,78.68,148163.0,77.1422,77.2205,76.9954,77.015,148163.0
2018-09-13 13:00:00,78.68,78.78,78.59,78.67,229240.0,77.015,77.1129,76.9269,77.0052,229240.0
2018-09-13 13:30:00,78.67,78.95,78.66,78.9,227325.0,77.0052,77.2793,76.9954,77.2303,227325.0
2018-09-13 14:00:00,78.9,79.15,78.89,78.97,249797.0,77.2303,77.475,77.2205,77.2989,249797.0
2018-09-13 14:30:00,78.97,79.05,78.93,79.0,140722.0,77.2989,77.3772,77.2597,77.3282,140722.0
2018-09-13 15:00:00,79.0,79.18,78.99,79.04,233436.0,77.3282,77.5044,77.3184,77.3674,233436.0
2018-09-13 15:30:00,79.03,79.08,78.76,78.97,706804.0,77.3576,77.4065,77.0933,77.2989,706804.0
2018-09-14 09:30:00,79.05,79.62,79.04,79.38,155604.0,77.3772,77.9351,77.3674,77.7002,155604.0
2018-09-14 10:00:00,79.38,79.53,79.18,79.49,115761.0,77.7002,77.847,77.5044,77.8078,115761.0
2018-09-14 10:30:00,79.5,79.88,79.44,79.84,286918.0,77.8176,78.1896,77.7589,78.1504,286918.0
2018-09-14 11:00:00,79.85,80.03,79.72,79.95,242668.0,78.1602,78.3364,78.033,78.2581,242668.0
2018-09-14 11:30:00,79.95,80.01,79.75,79.85,143898.0,78.2581,78.3168,78.0623,78.1602,143898.0
2018-09-14 12:00:00,79.85,79.85,79.56,79.7,121819.0,78.1602,78.1602,77.8764,78.0134,121819.0
2018-09-14 12:30:00,79.69,79.7,79.58,79.65,62118.0,78.0036,78.0134,77.8959,77.9645,62118.0
2018-09-14 13:00:00,79.64,79.65,79.48,79.6,100953.0,77.9547,77.9645,77.7981,77.9155,100953.0
2018-09-14 13:30:00,79.59,79.76,79.58,79.72,105143.0,77.9057,78.0721,77.8959,78.033,105143.0
2018-09-14 14:00:00,79.72,79.72,79.61,79.68,139374.0,78.033,78.033,77.9253,77.9938,139374.0
2018-09-14 14:30:00,79.69,79.73,79.63,79.71,98262.0,78.0036,78.0428,77.9449,78.0232,98262.0
2018-09-14 15:00:00,79.7,79.83,79.7,79.8,143959.0,78.0134,78.1407,78.0134,78.1113,143959.0
2018-09-14 15:30:00,79.81,80.22,79.79,80.06,946546.0,78.1211,78.5224,78.1015,78.3658,946546.0
2018-09-17 09:30:00,80.17,80.25,79.55,79.9,129799.0,78.4735,78.5518,77.8666,78.2092,129799.0
2018-09-17 10:00:00,79.9,80.05,79.76,79.79,261094.0,78.2092,78.356,78.0721,78.1015,261094.0
2018-09-17 10:30:00,79.77,79.83,79.52,79.66,211697.0,78.0819,78.1407,77.8372,77.9743,211697.0
2018-09-17 11:00:00,79.68,79.85,79.67,79.73,169527.0,77.9938,78.1602,77.984,78.0428,169527.0
2018-09-17 11:30:00,79.74,80.05,79.73,80.04,180749.0,78.0526,78.356,78.0428,78.3462,180749.0
2018-09-17 12:00:00,80.03,80.06,79.9,79.9,160828.0,78.3364,78.3658,78.2092,78.2092,160828.0
2018-09-17 12:30:00,79.91,79.91,79.54,79.61,330395.0,78.219,78.219,77.8568,77.9253,330395.0
2018-09-17 13:00:00,79.61,79.66,79.51,79.65,110276.0,77.9253,77.9743,77.8274,77.9645,110276.0
2018-09-17 13:30:00,79.64,79.81,79.6,79.79,140150.0,77.9547,78.1211,77.9155,78.1015,140150.0
2018-09-17 14:00:00,79.78,79.78,79.53,79.53,129740.0,78.0917,78.0917,77.847,77.847,129740.0
2018-09-17 14:30:00,79.54,79.55,79.31,79.34,132731.0,77.8568,77.8666,77.6317,77.661,132731.0
2018-09-17 15:00:00,79.34,79.38,79.2,79.25,176181.0,77.661,77.7002,77.524,77.5729,176181.0
2018-09-17 15:30:00,79.24,79.29,79.05,79.11,627522.0,77.5631,77.6121,77.3772,77.4359,627522.0
2018-09-18 09:30:00,79.2,79.5,79.0,79.0,92944.0,77.524,77.8176,77.3282,77.3282,92944.0
2018-09-18 10:00:00,79.0,79.25,78.95,79.14,128969.0,77.3282,77.5729,77.2793,77.4653,128969.0
2018-09-18 10:30:00,79.14,79.23,79.0,79.19,137243.0,77.4653,77.5533,77.3282,77.5142,137243.0
2018-09-18 11:00:00,79.21,79.27,79.09,79.23,221663.0,77.5338,77.5925,77.4163,77.5533,221663.0
2018-09-18 11:30:00,79.25,79.4,79.17,79.3,141131.0,77.5729,77.7198,77.4946,77.6219,141131.0
2018-09-18 12:00:00,79.31,79.38,79.27,79.3,212069.0,77.6317,77.7002,77.5925,77.6219,212069.0
2018-09-18 12:30:00,79.29,79.54,79.29,79.5,142395.0,77.6121,77.8568,77.6121,77.8176,142395.0
2018-09-18 13:00:00,79.5,79.59,79.37,79.4,211978.0,77.8176,77.9057,77.6904,77.7198,211978.0
2018-09-18 13:30:00,79.4,79.48,79.29,79.42,211916.0,77.7198,77.7981,77.6121,77.7393,211916.0
2018-09-18 14:00:00,79.42,79.61,79.41,79.58,157411.0,77.7393,77.9253,77.7295,77.8959,157411.0
2018-09-18 14:30:00,79.58,79.64,79.47,79.54,102394.0,77.8959,77.9547,77.7883,77.8568,102394.0
2018-09-18 15:00:00,79.53,79.62,79.52,79.53,79457.0,77.847,77.9351,77.8372,77.847,79457.0
2018-09-18 15:30:00,79.53,79.58,79.36,79.4,381695.0,77.847,77.8959,77.6806,77.7198,381695.0
2018-09-19 09:30:00,79.52,80.14,79.52,80.06,246403.0,77.8372,78.4441,77.8372,78.3658,246403.0
2018-09-19 10:00:00,80.05,80.22,79.79,79.87,105806.0,78.356,78.5224,78.1015,78.1798,105806.0
2018-09-19 10:30:00,79.89,80.37,79.89,80.24,56514.0,78.1994,78.6692,78.1994,78.542,56514.0
2018-09-19 11:00:00,80.24,80.31,80.1,80.17,159386.0,78.542,78.6105,78.4049,78.4735,159386.0
2018-09-19 11:30:00,80.16,80.34,80.12,80.32,71223.0,78.4637,78.6399,78.4245,78.6203,71223.0
2018-09-19 12:00:00,80.32,80.33,80.19,80.23,89150.0,78.6203,78.6301,78.493,78.5322,89150.0
2018-09-19 12:30:00,80.24,80.33,80.14,80.33,144407.0,78.542,78.6301,78.4441,78.6301,144407.0
2018-09-19 13:00:00,80.33,80.41,80.24,80.3,95311.0,78.6301,78.7084,78.542,78.6007,95311.0
2018-09-19 13:30:00,80.3,80.5,80.29,80.46,156645.0,78.6007,78.7965,78.5909,78.7573,156645.0
2018-09-19 14:00:00,80.46,80.48,80.36,80.39,164359.0,78.7573,78.7769,78.6594,78.6888,164359.0
2018-09-19 14:30:00,80.39,80.41,80.3,80.35,120461.0,78.6888,78.7084,78.6007,78.6496,120461.0
2018-09-19 15:00:00,80.36,80.39,80.16,80.32,162227.0,78.6594,78.6888,78.4637,78.6203,162227.0
2018-09-19 15:30:00,80.31,80.54,80.31,80.43,363300.0,78.6105,78.8356,78.6105,78.728,363300.0
2018-09-20 09:30:00,80.66,80.92,80.35,80.43,198139.0,78.9531,79.2076,78.6496,78.728,198139.0
2018-09-20 10:00:00,80.44,80.46,80.17,80.27,245030.0,78.7377,78.7573,78.4735,78.5713,245030.0
2018-09-20 10:30:00,80.28,80.5,80.27,80.37,191603.0,78.5811,78.7965,78.5713,78.6692,191603.0
2018-09-20 11:00:00,80.37,80.64,80.36,80.6,301678.0,78.6692,78.9335,78.6594,78.8944,301678.0
2018-09-20 11:30:00,80.58,80.73,80.58,80.73,157584.0,78.8748,79.0216,78.8748,79.0216,157584.0
2018-09-20 12:00:00,80.72,80.84,80.69,80.79,111189.0,79.0118,79.1293,78.9825,79.0803,111189.0
2018-09-20 12:30:00,80.78,80.91,80.67,80.9,120182.0,79.0705,79.1978,78.9629,79.188,120182.0
2018-09-20 13:00:00,80.9,81.01,80.9,80.92,111300.0,79.188,79.2957,79.188,79.2076,111300.0
2018-09-20 13:30:00,80.92,81.06,80.91,81.05,104488.0,79.2076,79.3446,79.1978,79.3348,104488.0
2018-09-20 14:00:00,81.04,81.34,81.02,81.17,191854.0,79.325,79.6187,79.3055,79.4523,191854.0
2018-09-20 14:30:00,81.17,81.33,81.13,81.19,156685.0,79.4523,79.6089,79.4131,79.4719,156685.0
2018-09-20 15:00:00,81.18,81.28,81.17,81.2,172166.0,79.4621,79.56,79.4523,79.4817,172166.0
2018-09-20 15:30:00,81.21,81.24,81.07,81.09,601135.0,79.4914,79.5208,79.3544,79.374,601135.0
2018-09-21 09:30:00,81.55,82.0,81.34,81.81,553511.0,79.8243,80.2647,79.6187,80.0788,553511.0
2018-09-21 10:00:00,81.79,81.79,81.2,81.23,146895.0,80.0592,80.0592,79.4817,79.511,146895.0
2018-09-21 10:30:00,81.23,81.32,81.12,81.32,155927.0,79.511,79.5991,79.4034,79.5991,155927.0
2018-09-21 11:00:00,81.33,81.44,81.3,81.4,93093.0,79.6089,79.7166,79.5795,79.6774,93093.0
2018-09-21 11:30:00,81.41,81.51,81.32,81.49,188487.0,79.6872,79.7851,79.5991,79.7655,188487.0
2018-09-21 12:00:00,81.46,81.48,81.34,81.37,76478.0,79.7362,79.7557,79.6187,79.6481,76478.0
2018-09-21 12:30:00,81.36,81.49,81.3,81.44,72375.0,79.6383,79.7655,79.5795,79.7166,72375.0
2018-09-21 13:00:00,81.44,81.46,81.33,81.4,61311.0,79.7166,79.7362,79.6089,79.6774,61311.0
2018-09-21 13:30:00,81.41,81.42,81.23,81.3,51616.0,79.6872,79.697,79.511,79.5795,51616.0
2018-09-21 14:00:00,81.31,81.32,81.17,81.24,113021.0,79.5893,79.5991,79.4523,79.5208,113021.0
2018-09-21 14:30:00,81.24,81.25,81.01,81.01,101375.0,79.5208,79.5306,79.2957,79.2957,101375.0
2018-09-21 15:00:00,81.01,81.11,80.92,80.93,116627.0,79.2957,79.3936,79.2076,79.2174,116627.0
2018-09-21 15:30:00,80.93,81.05,80.82,80.95,771025.0,79.2174,79.3348,79.1097,79.237,771025.0
2018-09-24 09:30:00,80.69,80.72,79.55,80.08,196202.0,78.9825,79.0118,77.8666,78.3854,196202.0
2018-09-24 10:00:00,80.07,80.14,79.95,80.08,137389.0,78.3756,78.4441,78.2581,78.3854,137389.0
2018-09-24 10:30:00,80.09,80.16,79.98,80.12,114279.0,78.3952,78.4637,78.2875,78.4245,114279.0
2018-09-24 11:00:00,80.13,80.37,80.06,80.27,91088.0,78.4343,78.6692,78.3658,78.5713,91088.0
2018-09-24 11:30:00,80.27,80.28,80.1,80.15,123856.0,78.5713,78.5811,78.4049,78.4539,123856.0
2018-09-24 12:00:00,80.14,80.18,80.03,80.1,57574.0,78.4441,78.4832,78.3364,78.4049,57574.0
2018-09-24 12:30:00,80.09,80.23,80.08,80.11,53965.0,78.3952,78.5322,78.3854,78.4147,53965.0
2018-09-24 13:00:00,80.11,80.18,80.06,80.15,57202.0,78.4147,78.4832,78.3658,78.4539,57202.0
2018-09-24 13:30:00,80.15,80.28,80.14,80.27,55058.0,78.4539,78.5811,78.4441,78.5713,55058.0
2018-09-24 14:00:00,80.27,80.49,80.27,80.37,84168.0,78.5713,78.7867,78.5713,78.6692,84168.0
2018-09-24 14:30:00,80.37,80.42,80.31,80.36,85238.0,78.6692,78.7182,78.6105,78.6594,85238.0
2018-09-24 15:00:00,80.35,80.42,80.29,80.31,142903.0,78.6496,78.7182,78.5909,78.6105,142903.0
2018-09-24 15:30:00,80.3,80.31,80.08,80.13,381268.0,78.6007,78.6105,78.3854,78.4343,381268.0
2018-09-25 09:30:00,80.4,80.46,79.87,80.0,197131.0,78.6986,78.7573,78.1798,78.3071,197131.0
2018-09-25 10:00:00,80.0,80.32,79.99,80.02,288508.0,78.3071,78.6203,78.2973,78.3266,288508.0
2018-09-25 10:30:00,80.02,80.32,79.99,80.19,207572.0,78.3266,78.6203,78.2973,78.493,207572.0
2018-09-25 11:00:00,80.19,80.37,80.18,80.35,164693.0,78.493,78.6692,78.4832,78.6496,164693.0
2018-09-25 11:30:00,80.34,80.49,80.31,80.49,57821.0,78.6399,78.7867,78.6105,78.7867,57821.0
2018-09-25 12:00:00,80.49,80.51,80.34,80.37,67025.0,78.7867,78.8063,78.6399,78.6692,67025.0
2018-09-25 12:30:00,80.37,80.38,80.27,80.28,54409.0,78.6692,78.679,78.5713,78.5811,54409.0
2018-09-25 13:00:00,80.27,80.29,80.2,80.25,83665.0,78.5713,78.5909,78.5028,78.5518,83665.0
2018-09-25 13:30:00,80.24,80.26,80.15,80.22,91851.0,78.542,78.5616,78.4539,78.5224,91851.0
2018-09-25 14:00:00,80.22,80.26,80.17,80.21,84172.0,78.5224,78.5616,78.4735,78.5126,84172.0
2018-09-25 14:30:00,80.2,80.21,80.07,80.15,77129.0,78.5028,78.5126,78.3756,78.4539,77129.0
2018-09-25 15:00:00,80.16,80.19,80.12,80.14,68062.0,78.4637,78.493,78.4245,78.4441,68062.0
2018-09-25 15:30:00,80.14,80.19,80.0,80.11,332751.0,78.4441,78.493,78.3071,78.4147,332751.0
2018-09-26 09:30:00,80.28,80.41,79.97,80.04,102637.0,78.5811,78.7084,78.2777,78.3462,102637.0
2018-09-26 10:00:00,80.01,80.11,79.92,80.05,52837.0,78.3168,78.4147,78.2287,78.356,52837.0
2018-09-26 10:30:00,80.02,80.37,80.01,80.34,160184.0,78.3266,78.6692,78.3168,78.6399,160184.0
2018-09-26 11:00:00,80.34,80.53,80.34,80.52,61079.0,78.6399,78.8258,78.6399,78.8161,61079.0
2018-09-26 11:30:00,80.53,80.57,80.44,80.54,56167.0,78.8258,78.865,78.7377,78.8356,56167.0
2018-09-26 12:00:00,80.53,80.76,80.49,80.76,71480.0,78.8258,79.051,78.7867,79.051,71480.0
2018-09-26 12:30:00,80.76,80.81,80.61,80.7,120570.0,79.051,79.0999,78.9041,78.9922,120570.0
2018-09-26 13:00:00,80.7,80.72,80.58,80.58,100234.0,78.9922,79.0118,78.8748,78.8748,100234.0
2018-09-26 13:30:00,80.59,80.68,80.53,80.57,58984.0,78.8846,78.9727,78.8258,78.865,58984.0
2018-09-26 14:00:00,80.58,81.0,80.57,81.0,109459.0,78.8748,79.2859,78.865,79.2859,109459.0
2018-09-26 14:30:00,81.0,81.1,80.92,80.98,115996.0,79.2859,79.3838,79.2076,79.2663,115996.0
2018-09-26 15:00:00,80.97,81.03,80.86,80.86,159205.0,79.2565,79.3153,79.1489,79.1489,159205.0
2018-09-26 15:30:00,80.85,80.86,80.48,80.67,546253.0,79.1391,79.1489,78.7769,78.9629,546253.0
2018-09-27 09:30:00,80.37,81.2,80.33,80.97,116570.0,78.6692,79.4817,78.6301,79.2565,116570.0
2018-09-27 10:00:00,80.95,81.25,80.93,81.16,89758.0,79.237,79.5306,79.2174,79.4425,89758.0
2018-09-27 10:30:00,81.14,81.43,80.96,81.31,81174.0,79.4229,79.7068,79.2467,79.5893,81174.0
2018-09-27 11:00:00,81.32,81.55,81.32,81.48,116557.0,79.5991,79.8243,79.5991,79.7557,116557.0
2018-09-27 11:30:00,81.5,81.76,81.46,81.75,96388.0,79.7753,80.0298,79.7362,80.02,96388.0
2018-09-27 12:00:00,81.76,82.05,81.7,82.05,156673.0,80.0298,80.3137,79.9711,80.3137,156673.0
2018-09-27 12:30:00,82.04,82.16,81.88,81.88,283230.0,80.3039,80.4213,80.1473,80.1473,283230.0
2018-09-27 13:00:00,81.88,81.98,81.79,81.87,90624.0,80.1473,80.2452,80.0592,80.1375,90624.0
2018-09-27 13:30:00,81.87,82.01,81.79,81.79,121022.0,80.1375,80.2745,80.0592,80.0592,121022.0
2018-09-27 14:00:00,81.79,81.87,81.75,81.82,121895.0,80.0592,80.1375,80.02,80.0885,121895.0
2018-09-27 14:30:00,81.82,82.07,81.77,81.98,114414.0,80.0885,80.3333,80.0396,80.2452,114414.0
2018-09-27 15:00:00,81.98,82.18,81.88,81.89,218915.0,80.2452,80.4409,80.1473,80.1571,218915.0
2018-09-27 15:30:00,81.89,82.17,81.83,82.03,555333.0,80.1571,80.4311,80.0983,80.2941,555333.0
2018-09-28 09:30:00,81.77,81.81,80.92,81.59,176894.0,80.0396,80.0788,79.2076,79.8634,176894.0
2018-09-28 10:00:00,81.6,81.61,81.2,81.29,180919.0,79.8732,79.883,79.4817,79.5698,180919.0
2018-09-28 10:30:00,81.27,81.29,81.11,81.12,106031.0,79.5502,79.5698,79.3936,79.4034,106031.0
2018-09-28 11:00:00,81.13,81.23,81.1,81.1,81778.0,79.4131,79.511,79.3838,79.3838,81778.0
2018-09-28 11:30:00,81.1,81.12,80.94,81.0,86113.0,79.3838,79.4034,79.2272,79.2859,86113.0
2018-09-28 12:00:00,81.0,81.16,80.99,81.16,58858.0,79.2859,79.4425,79.2761,79.4425,58858.0
2018-09-28 12:30:00,81.17,81.23,81.05,81.12,82608.0,79.4523,79.511,79.3348,79.4034,82608.0
2018-09-28 13:00:00,81.11,81.12,81.01,81.09,82197.0,79.3936,79.4034,79.2957,79.374,82197.0
2018-09-28 13:30:00,81.09,81.15,81.07,81.07,82520.0,79.374,79.4327,79.3544,79.3544,82520.0
2018-09-28 14:00:00,81.07,81.07,80.91,81.02,100234.0,79.3544,79.3544,79.1978,79.3055,100234.0
2018-09-28 14:30:00,81.02,81.02,80.8,80.81,101313.0,79.3055,79.3055,79.0901,79.0999,101313.0
2018-09-28 15:00:00,80.81,80.89,80.79,80.81,163405.0,79.0999,79.1782,79.0803,79.0999,163405.0
2018-09-28 15:30:00,80.81,81.02,80.69,80.79,651126.0,79.0999,79.3055,78.9825,79.0803,651126.0
2018-10-01 09:30:00,81.34,81.34,80.43,80.46,164132.0,79.6187,79.6187,78.728,78.7573,164132.0
2018-10-01 10:00:00,80.47,80.5,80.16,80.21,170067.0,78.7671,78.7965,78.4637,78.5126,170067.0
2018-10-01 10:30:00,80.21,80.29,79.82,79.82,194451.0,78.5126,78.5909,78.1309,78.1309,194451.0
2018-10-01 11:00:00,79.83,79.83,79.2,79.36,397177.0,78.1407,78.1407,77.524,77.6806,397177.0
2018-10-01 11:30:00,79.35,79.39,79.09,79.17,174704.0,77.6708,77.71,77.4163,77.4946,174704.0
2018-10-01 12:00:00,79.17,79.17,78.81,78.83,235754.0,77.4946,77.4946,77.1422,77.1618,235754.0
2018-10-01 12:30:00,78.83,78.89,78.74,78.8,238298.0,77.1618,77.2205,77.0737,77.1324,238298.0
2018-10-01 13:00:00,78.8,78.93,78.76,78.92,227170.0,77.1324,77.2597,77.0933,77.2499,227170.0
2018-10-01 13:30:00,78.92,78.92,78.76,78.78,204572.0,77.2499,77.2499,77.0933,77.1129,204572.0
2018-10-01 14:00:00,78.78,78.92,78.63,78.89,316873.0,77.1129,77.2499,76.966,77.2205,316873.0
2018-10-01 14:30:00,78.89,79.08,78.8,78.92,183023.0,77.2205,77.4065,77.1324,77.2499,183023.0
2018-10-01 15:00:00,78.92,78.93,78.62,78.71,225993.0,77.2499,77.2597,76.9563,77.0444,225993.0
2018-10-01 15:30:00,78.7,78.71,78.38,78.39,655515.0,77.0346,77.0444,76.7213,76.7311,655515.0
2018-10-02 09:30:00,78.33,78.89,78.19,78.3,218122.0,76.6724,77.2205,76.5354,76.643,218122.0
2018-10-02 10:00:00,78.3,78.3,78.02,78.07,157808.0,76.643,76.643,76.369,76.4179,157808.0
2018-10-02 10:30:00,78.07,78.07,77.86,78.0,173988.0,76.4179,76.4179,76.2123,76.3494,173988.0
2018-10-02 11:00:00,78.0,78.2,77.93,78.04,275286.0,76.3494,76.5451,76.2809,76.3885,275286.0
2018-10-02 11:30:00,78.05,78.22,77.99,78.2,108546.0,76.3983,76.5647,76.3396,76.5451,108546.0
2018-10-02 12:00:00,78.2,78.24,78.05,78.06,61916.0,76.5451,76.5843,76.3983,76.4081,61916.0
2018-10-02 12:30:00,78.06,78.12,77.83,77.9,117063.0,76.4081,76.4668,76.183,76.2515,117063.0
2018-10-02 13:00:00,77.91,77.96,77.82,77.88,262342.0,76.2613,76.3102,76.1732,76.2319,262342.0
2018-10-02 13:30:00,77.88,77.92,77.69,77.74,133713.0,76.2319,76.2711,76.0459,76.0949,133713.0
2018-10-02 14:00:00,77.74,77.9,77.71,77.88,87250.0,76.0949,76.2515,76.0655,76.2319,87250.0
2018-10-02 14:30:00,77.88,77.88,77.55,77.58,152518.0,76.2319,76.2319,75.9089,75.9383,152518.0
2018-10-02 15:00:00,77.58,77.58,77.41,77.41,211373.0,75.9383,75.9383,75.7719,75.7719,211373.0
2018-10-02 15:30:00,77.41,77.49,77.05,77.08,1227537.0,75.7719,75.8502,75.4195,75.4488,1227537.0
2018-10-03 09:30:00,77.39,77.48,76.79,77.23,348092.0,75.7523,75.8404,75.165,75.5957,348092.0
2018-10-03 10:00:00,77.21,77.46,77.15,77.29,196588.0,75.5761,75.8208,75.5174,75.6544,196588.0
2018-10-03 10:30:00,77.3,77.52,77.25,77.29,219382.0,75.6642,75.8795,75.6152,75.6544,219382.0
2018-10-03 11:00:00,77.3,77.52,77.24,77.5,433061.0,75.6642,75.8795,75.6055,75.86,433061.0
2018-10-03 11:30:00,77.49,77.57,77.4,77.48,201378.0,75.8502,75.9285,75.7621,75.8404,201378.0
2018-10-03 12:00:00,77.49,77.51,77.42,77.46,183280.0,75.8502,75.8697,75.7817,75.8208,183280.0
2018-10-03 12:30:00,77.46,77.47,77.28,77.36,248221.0,75.8208,75.8306,75.6446,75.7229,248221.0
2018-10-03 13:00:00,77.36,77.36,77.22,77.28,183240.0,75.7229,75.7229,75.5859,75.6446,183240.0
2018-10-03 13:30:00,77.28,77.28,77.18,77.24,133241.0,75.6446,75.6446,75.5467,75.6055,133241.0
2018-10-03 14:00:00,77.25,77.37,77.23,77.36,189979.0,75.6152,75.7327,75.5957,75.7229,189979.0
2018-10-03 14:30:00,77.36,77.38,76.94,77.05,357577.0,75.7229,75.7425,75.3118,75.4195,357577.0
2018-10-03 15:00:00,77.06,77.08,76.62,76.66,195914.0,75.4293,75.4488,74.9986,75.0377,195914.0
2018-10-03 15:30:00,76.67,76.68,76.5,76.54,765038.0,75.0475,75.0573,74.8811,74.9203,765038.0
2018-10-04 09:30:00,76.57,76.76,75.4,76.05,324324.0,74.9496,75.1356,73.8044,74.4406,324324.0
2018-10-04 10:00:00,76.0,76.22,75.69,75.78,149897.0,74.3917,74.607,74.0883,74.1764,149897.0
2018-10-04 10:30:00,75.78,75.91,75.56,75.7,490135.0,74.1764,74.3036,73.961,74.0981,490135.0
2018-10-04 11:00:00,75.69,75.89,75.65,75.69,211754.0,74.0883,74.284,74.0491,74.0883,211754.0
2018-10-04 11:30:00,75.7,75.73,75.32,75.33,123122.0,74.0981,74.1274,73.7261,73.7359,123122.0
2018-10-04 12:00:00,75.33,75.34,74.75,74.88,135818.0,73.7359,73.7457,73.1682,73.2954,135818.0
2018-10-04 12:30:00,74.89,75.05,74.81,74.86,121176.0,73.3052,73.4618,73.2269,73.2758,121176.0
2018-10-04 13:00:00,74.86,74.89,74.59,74.63,108447.0,73.2758,73.3052,73.0115,73.0507,108447.0
2018-10-04 13:30:00,74.63,74.82,74.57,74.79,401683.0,73.0507,73.2367,72.992,73.2073,401683.0
2018-10-04 14:00:00,74.8,74.82,74.57,74.69,125466.0,73.2171,73.2367,72.992,73.1094,125466.0
2018-10-04 14:30:00,74.67,75.21,74.66,75.16,311086.0,73.0898,73.6184,73.0801,73.5695,311086.0
2018-10-04 15:00:00,75.17,75.27,74.98,75.0,201155.0,73.5793,73.6772,73.3933,73.4129,201155.0
2018-10-04 15:30:00,75.0,75.43,74.9,75.41,961894.0,73.4129,73.8338,73.315,73.8142,961894.0
2018-10-05 09:30:00,75.46,75.79,75.39,75.45,118434.0,73.8631,74.1861,73.7946,73.8533,118434.0
2018-10-05 10:00:00,75.45,75.59,75.29,75.29,76801.0,73.8533,73.9904,73.6967,73.6967,76801.0
2018-10-05 10:30:00,75.27,75.29,74.89,75.05,120523.0,73.6772,73.6967,73.3052,73.4618,120523.0
2018-10-05 11:00:00,75.06,75.08,74.72,74.76,173907.0,73.4716,73.4912,73.1388,73.1779,173907.0
2018-10-05 11:30:00,74.76,74.76,74.2,74.21,237473.0,73.1779,73.1779,72.6298,72.6396,237473.0
2018-10-05 12:00:00,74.2,74.3,73.91,74.16,161281.0,72.6298,72.7277,72.3459,72.5906,161281.0
2018-10-05 12:30:00,74.16,74.16,73.82,73.97,147832.0,72.5906,72.5906,72.2578,72.4047,147832.0
2018-10-05 13:00:00,73.97,73.97,73.51,73.59,212442.0,72.4047,72.4047,71.9544,72.0327,212442.0
2018-10-05 13:30:00,73.61,73.89,73.56,73.84,229861.0,72.0523,72.3264,72.0033,72.2774,229861.0
2018-10-05 14:00:00,73.83,74.47,73.76,74.41,271691.0,72.2676,72.8941,72.1991,72.8353,271691.0
2018-10-05 14:30:00,74.4,74.51,74.24,74.26,327944.0,72.8256,72.9332,72.6689,72.6885,327944.0
2018-10-05 15:00:00,74.27,74.47,74.24,74.39,252998.0,72.6983,72.8941,72.6689,72.8158,252998.0
2018-10-05 15:30:00,74.4,74.51,74.25,74.37,756773.0,72.8256,72.9332,72.6787,72.7962,756773.0
2018-10-08 09:30:00,74.23,74.73,74.05,74.44,234881.0,72.6592,73.1486,72.483,72.8647,234881.0
2018-10-08 10:00:00,74.44,74.75,74.25,74.65,232494.0,72.8647,73.1682,72.6787,73.0703,232494.0
2018-10-08 10:30:00,74.63,74.7,74.18,74.29,246159.0,73.0507,73.1192,72.6102,72.7179,246159.0
2018-10-08 11:00:00,74.3,74.31,73.93,73.96,650701.0,72.7277,72.7375,72.3655,72.3949,650701.0
2018-10-08 11:30:00,73.94,74.0,73.64,73.74,786881.0,72.3753,72.434,72.0816,72.1795,786881.0
2018-10-08 12:00:00,73.72,73.95,73.62,73.9,63993.0,72.16,72.3851,72.0621,72.3361,63993.0
2018-10-08 12:30:00,73.91,73.95,73.74,73.77,135162.0,72.3459,72.3851,72.1795,72.2089,135162.0
2018-10-08 13:00:00,73.75,74.05,73.73,73.99,352522.0,72.1893,72.483,72.1697,72.4242,352522.0
2018-10-08 13:30:00,73.99,74.32,73.99,74.29,115646.0,72.4242,72.7473,72.4242,72.7179,115646.0
2018-10-08 14:00:00,74.29,74.66,74.27,74.62,105546.0,72.7179,73.0801,72.6983,73.0409,105546.0
2018-10-08 14:30:00,74.63,74.95,74.62,74.77,82758.0,73.0507,73.3639,73.0409,73.1877,82758.0
2018-10-08 15:00:00,74.76,74.98,74.76,74.78,283748.0,73.1779,73.3933,73.1779,73.1975,283748.0
2018-10-08 15:30:00,74.77,75.03,74.77,74.94,820984.0,73.1877,73.4422,73.1877,73.3541,820984.0
2018-10-09 09:30:00,75.0,75.33,74.78,75.28,288210.0,73.4129,73.7359,73.1975,73.6869,288210.0
2018-10-09 10:00:00,75.31,75.56,75.27,75.49,498042.0,73.7163,73.961,73.6772,73.8925,498042.0
2018-10-09 10:30:00,75.48,75.63,75.36,75.48,206756.0,73.8827,74.0295,73.7652,73.8827,206756.0
2018-10-09 11:00:00,75.48,75.58,75.37,75.48,498465.0,73.8827,73.9806,73.775,73.8827,498465.0
2018-10-09 11:30:00,75.48,75.64,75.43,75.52,263873.0,73.8827,74.0393,73.8338,73.9219,263873.0
2018-10-09 12:00:00,75.52,75.57,75.19,75.29,342773.0,73.9219,73.9708,73.5988,73.6967,342773.0
2018-10-09 12:30:00,75.3,75.48,75.25,75.44,867716.0,73.7065,73.8827,73.6576,73.8436,867716.0
2018-10-09 13:00:00,75.44,75.64,75.33,75.51,273080.0,73.8436,74.0393,73.7359,73.9121,273080.0
2018-10-09 13:30:00,75.51,75.62,75.45,75.56,247189.0,73.9121,74.0197,73.8533,73.961,247189.0
2018-10-09 14:00:00,75.56,75.57,75.43,75.52,249527.0,73.961,73.9708,73.8338,73.9219,249527.0
2018-10-09 14:30:00,75.52,75.54,75.38,75.51,258711.0,73.9219,73.9414,73.7848,73.9121,258711.0
2018-10-09 15:00:00,75.49,75.66,75.37,75.39,486807.0,73.8925,74.0589,73.775,73.7946,486807.0
2018-10-09 15:30:00,75.38,75.46,75.14,75.23,882675.0,73.7848,73.8631,73.5499,73.638,882675.0
2018-10-10 09:30:00,74.66,74.98,74.24,74.91,645671.0,73.0801,73.3933,72.6689,73.3248,645671.0
2018-10-10 10:00:00,74.89,75.04,74.49,74.94,924821.0,73.3052,73.452,72.9137,73.3541,924821.0
2018-10-10 10:30:00,74.96,74.99,74.5,74.72,484445.0,73.3737,73.4031,72.9234,73.1388,484445.0
2018-10-10 11:00:00,74.72,74.73,74.23,74.54,579110.0,73.1388,73.1486,72.6592,72.9626,579110.0
2018-10-10 11:30:00,74.54,74.87,74.49,74.8,360934.0,72.9626,73.2856,72.9137,73.2171,360934.0
2018-10-10 12:00:00,74.78,75.01,74.68,74.98,266731.0,73.1975,73.4227,73.0996,73.3933,266731.0
2018-10-10 12:30:00,74.98,75.2,74.8,74.97,347453.0,73.3933,73.6086,73.2171,73.3835,347453.0
2018-10-10 13:00:00,74.97,75.01,74.76,74.78,206759.0,73.3835,73.4227,73.1779,73.1975,206759.0
2018-10-10 13:30:00,74.79,74.88,74.65,74.71,146125.0,73.2073,73.2954,73.0703,73.129,146125.0
2018-10-10 14:00:00,74.71,74.72,74.17,74.24,280507.0,73.129,73.1388,72.6004,72.6689,280507.0
2018-10-10 14:30:00,74.24,74.3,73.9,73.98,309532.0,72.6689,72.7277,72.3361,72.4144,309532.0
2018-10-10 15:00:00,73.98,73.98,73.51,73.77,312310.0,72.4144,72.4144,71.9544,72.2089,312310.0
2018-10-10 15:30:00,73.77,73.81,73.3,73.4,1397846.0,72.2089,72.248,71.7488,71.8467,1397846.0
2018-10-11 09:30:00,73.2,73.36,72.39,73.2,436465.0,71.651,71.8076,70.8581,71.651,436465.0
2018-10-11 10:00:00,73.2,73.4,72.82,73.38,360801.0,71.651,71.8467,71.279,71.8271,360801.0
2018-10-11 10:30:00,73.36,73.54,72.93,72.98,354876.0,71.8076,71.9838,71.3867,71.4356,354876.0
2018-10-11 11:00:00,72.98,73.03,72.15,72.49,525624.0,71.4356,71.4846,70.6232,70.956,525624.0
2018-10-11 11:30:00,72.51,73.03,72.33,72.76,153903.0,70.9756,71.4846,70.7994,71.2203,153903.0
2018-10-11 12:00:00,72.76,73.39,72.76,73.24,153093.0,71.2203,71.8369,71.2203,71.6901,153093.0
2018-10-11 12:30:00,73.21,73.24,73.01,73.06,162302.0,71.6607,71.6901,71.465,71.5139,162302.0
2018-10-11 13:00:00,73.04,73.16,72.88,73.08,162027.0,71.4943,71.6118,71.3377,71.5335,162027.0
2018-10-11 13:30:00,73.09,73.16,72.9,73.06,161810.0,71.5433,71.6118,71.3573,71.5139,161810.0
2018-10-11 14:00:00,73.06,73.16,72.66,72.75,301386.0,71.5139,71.6118,71.1224,71.2105,301386.0
2018-10-11 14:30:00,72.75,72.85,72.07,72.7,493066.0,71.2105,71.3084,70.5449,71.1615,493066.0
2018-10-11 15:00:00,72.68,73.4,72.48,73.16,352990.0,71.142,71.8467,70.9462,71.6118,352990.0
2018-10-11 15:30:00,73.16,73.25,72.87,73.1,1351109.0,71.6118,71.6999,71.3279,71.5531,1351109.0
2018-10-12 09:30:00,74.24,74.35,73.86,74.09,395145.0,72.6689,72.7766,72.297,72.5221,395145.0
2018-10-12 10:00:00,74.07,74.14,73.66,73.8,307118.0,72.5025,72.5711,72.1012,72.2383,307118.0
2018-10-12 10:30:00,73.74,74.01,73.59,73.81,107002.0,72.1795,72.4438,72.0327,72.248,107002.0
2018-10-12 11:00:00,73.8,73.86,73.65,73.69,174257.0,72.2383,72.297,72.0914,72.1306,174257.0
2018-10-12 11:30:00,73.69,73.83,73.41,73.51,294676.0,72.1306,72.2676,71.8565,71.9544,294676.0
2018-10-12 12:00:00,73.51,73.51,73.1,73.17,156931.0,71.9544,71.9544,71.5531,71.6216,156931.0
2018-10-12 12:30:00,73.15,73.2,72.72,73.05,126925.0,71.602,71.651,71.1811,71.5041,126925.0
2018-10-12 13:00:00,73.04,73.35,72.93,72.95,132958.0,71.4943,71.7978,71.3867,71.4062,132958.0
2018-10-12 13:30:00,72.94,73.24,72.76,73.06,129502.0,71.3965,71.6901,71.2203,71.5139,129502.0
2018-10-12 14:00:00,73.08,73.08,72.75,73.05,241201.0,71.5335,71.5335,71.2105,71.5041,241201.0
2018-10-12 14:30:00,73.06,73.35,72.86,73.33,137626.0,71.5139,71.7978,71.3182,71.7782,137626.0
2018-10-12 15:00:00,73.33,73.59,73.19,73.53,199256.0,71.7782,72.0327,71.6412,71.974,199256.0
2018-10-12 15:30:00,73.55,73.8,73.43,73.6,551503.0,71.9935,72.2383,71.8761,72.0425,551503.0
2018-10-15 09:30:00,73.34,73.62,72.97,73.57,92752.0,71.788,72.0621,71.4258,72.0131,92752.0
2018-10-15 10:00:00,73.53,73.58,73.3,73.46,97866.0,71.974,72.0229,71.7488,71.9055,97866.0
2018-10-15 10:30:00,73.45,73.51,73.32,73.43,91561.0,71.8957,71.9544,71.7684,71.8761,91561.0
2018-10-15 11:00:00,73.42,73.57,73.38,73.5,240595.0,71.8663,72.0131,71.8271,71.9446,240595.0
2018-10-15 11:30:00,73.5,73.52,73.24,73.28,313375.0,71.9446,71.9642,71.6901,71.7293,313375.0
2018-10-15 12:00:00,73.27,73.48,73.22,73.39,213381.0,71.7195,71.925,71.6705,71.8369,213381.0
2018-10-15 12:30:00,73.39,73.41,73.24,73.24,151045.0,71.8369,71.8565,71.6901,71.6901,151045.0
2018-10-15 13:00:00,73.24,73.43,73.24,73.3,127645.0,71.6901,71.8761,71.6901,71.7488,127645.0
2018-10-15 13:30:00,73.3,73.47,73.29,73.42,91491.0,71.7488,71.9152,71.7391,71.8663,91491.0
2018-10-15 14:00:00,73.43,73.43,73.25,73.27,129933.0,71.8761,71.8761,71.6999,71.7195,129933.0
2018-10-15 14:30:00,73.27,73.5,73.2,73.43,133387.0,71.7195,71.9446,71.651,71.8761,133387.0
2018-10-15 15:00:00,73.44,73.49,73.22,73.3,198738.0,71.8859,71.9348,71.6705,71.7488,198738.0
2018-10-15 15:30:00,73.28,73.42,72.99,72.99,586880.0,71.7293,71.8663,71.4454,71.4454,586880.0
2018-10-16 09:30:00,73.55,73.75,73.01,73.66,95928.0,71.9935,72.1893,71.465,72.1012,95928.0
2018-10-16 10:00:00,73.63,73.92,73.59,73.62,83642.0,72.0719,72.3557,72.0327,72.0621,83642.0
2018-10-16 10:30:00,73.62,74.18,73.6,74.18,115596.0,72.0621,72.6102,72.0425,72.6102,115596.0
2018-10-16 11:00:00,74.18,74.4,74.06,74.35,74206.0,72.6102,72.8256,72.4928,72.7766,74206.0
2018-10-16 11:30:00,74.37,74.42,74.14,74.23,61091.0,72.7962,72.8451,72.5711,72.6592,61091.0
2018-10-16 12:00:00,74.22,74.35,74.16,74.25,39474.0,72.6494,72.7766,72.5906,72.6787,39474.0
2018-10-16 12:30:00,74.28,74.46,74.25,74.39,90359.0,72.7081,72.8843,72.6787,72.8158,90359.0
2018-10-16 13:00:00,74.39,74.43,74.29,74.34,28283.0,72.8158,72.8549,72.7179,72.7668,28283.0
2018-10-16 13:30:00,74.35,74.58,74.34,74.48,50111.0,72.7766,73.0018,72.7668,72.9039,50111.0
2018-10-16 14:00:00,74.48,74.61,74.47,74.57,65339.0,72.9039,73.0311,72.8941,72.992,65339.0
2018-10-16 14:30:00,74.58,74.63,74.45,74.47,67430.0,73.0018,73.0507,72.8745,72.8941,67430.0
2018-10-16 15:00:00,74.46,74.51,74.38,74.44,96293.0,72.8843,72.9332,72.806,72.8647,96293.0
2018-10-16 15:30:00,74.43,74.69,74.37,74.62,373824.0,72.8549,73.1094,72.7962,73.0409,373824.0
2018-10-17 09:30:00,74.48,74.64,74.11,74.15,43171.0,72.9039,73.0605,72.5417,72.5809,43171.0
2018-10-17 10:00:00,74.17,74.43,73.83,73.92,67726.0,72.6004,72.8549,72.2676,72.3557,67726.0
2018-10-17 10:30:00,73.94,74.04,73.69,73.96,65908.0,72.3753,72.4732,72.1306,72.3949,65908.0
2018-10-17 11:00:00,73.95,74.18,73.82,74.18,63846.0,72.3851,72.6102,72.2578,72.6102,63846.0
2018-10-17 11:30:00,74.2,74.42,74.02,74.37,102683.0,72.6298,72.8451,72.4536,72.7962,102683.0
2018-10-17 12:00:00,74.38,74.89,74.35,74.69,50862.0,72.806,73.3052,72.7766,73.1094,50862.0
2018-10-17 12:30:00,74.67,74.87,74.53,74.86,43521.0,73.0898,73.2856,72.9528,73.2758,43521.0
2018-10-17 13:00:00,74.88,74.96,74.75,74.8,50073.0,73.2954,73.3737,73.1682,73.2171,50073.0
2018-10-17 13:30:00,74.8,74.86,74.68,74.72,36579.0,73.2171,73.2758,73.0996,73.1388,36579.0
2018-10-17 14:00:00,74.71,74.71,74.26,74.36,52228.0,73.129,73.129,72.6885,72.7864,52228.0
2018-10-17 14:30:00,74.35,74.81,74.29,74.74,59275.0,72.7766,73.2269,72.7179,73.1584,59275.0
2018-10-17 15:00:00,74.76,74.85,74.57,74.76,125269.0,73.1779,73.266,72.992,73.1779,125269.0
2018-10-17 15:30:00,74.73,74.73,74.4,74.49,353886.0,73.1486,73.1486,72.8256,72.9137,353886.0
2018-10-18 09:30:00,74.53,74.53,73.22,73.47,194526.0,72.9528,72.9528,71.6705,71.9152,194526.0
2018-10-18 10:00:00,73.42,73.59,73.0,73.1,246636.0,71.8663,72.0327,71.4552,71.5531,246636.0
2018-10-18 10:30:00,73.09,73.58,73.06,73.54,152369.0,71.5433,72.0229,71.5139,71.9838,152369.0
2018-10-18 11:00:00,73.51,73.53,73.0,73.04,150782.0,71.9544,71.974,71.4552,71.4943,150782.0
2018-10-18 11:30:00,73.03,73.03,72.47,72.69,116883.0,71.4846,71.4846,70.9364,71.1517,116883.0
2018-10-18 12:00:00,72.69,72.94,72.59,72.85,146319.0,71.1517,71.3965,71.0539,71.3084,146319.0
2018-10-18 12:30:00,72.86,72.94,72.74,72.75,59228.0,71.3182,71.3965,71.2007,71.2105,59228.0
2018-10-18 13:00:00,72.73,72.79,72.46,72.5,79476.0,71.1909,71.2496,70.9266,70.9658,79476.0
2018-10-18 13:30:00,72.5,72.53,72.3,72.4,99644.0,70.9658,70.9951,70.77,70.8679,99644.0
2018-10-18 14:00:00,72.38,72.64,72.36,72.47,119599.0,70.8483,71.1028,70.8287,70.9364,119599.0
2018-10-18 14:30:00,72.46,72.65,72.34,72.48,98895.0,70.9266,71.1126,70.8092,70.9462,98895.0
2018-10-18 15:00:00,72.49,72.51,72.25,72.34,135507.0,70.956,70.9756,70.7211,70.8092,135507.0
2018-10-18 15:30:00,72.35,72.35,71.93,72.09,1246700.0,70.8189,70.8189,70.4078,70.5644,1246700.0
2018-10-19 09:30:00,71.8,72.01,70.5,71.34,913321.0,70.2806,70.4861,69.0081,69.8303,913321.0
2018-10-19 10:00:00,71.32,71.84,71.07,71.55,1005840.0,69.8107,70.3197,69.566,70.0359,1005840.0
2018-10-19 10:30:00,71.55,71.84,71.52,71.73,253076.0,70.0359,70.3197,70.0065,70.2121,253076.0
2018-10-19 11:00:00,71.75,71.92,71.36,71.57,382847.0,70.2316,70.398,69.8499,70.0554,382847.0
2018-10-19 11:30:00,71.59,71.63,71.27,71.55,297817.0,70.075,70.1142,69.7618,70.0359,297817.0
2018-10-19 12:00:00,71.55,71.57,71.12,71.14,268636.0,70.0359,70.0554,69.615,69.6345,268636.0
2018-10-19 12:30:00,71.14,71.29,70.83,71.18,603569.0,69.6345,69.7814,69.3311,69.6737,603569.0
2018-10-19 13:00:00,71.17,71.33,70.92,71.16,205015.0,69.6639,69.8205,69.4192,69.6541,205015.0
2018-10-19 13:30:00,71.16,71.2,70.79,70.8,191209.0,69.6541,69.6933,69.292,69.3017,191209.0
2018-10-19 14:00:00,70.8,70.88,70.5,70.69,236042.0,69.3017,69.3801,69.0081,69.1941,236042.0
2018-10-19 14:30:00,70.69,70.78,70.54,70.69,275802.0,69.1941,69.2822,69.0472,69.1941,275802.0
2018-10-19 15:00:00,70.69,70.84,70.61,70.83,348496.0,69.1941,69.3409,69.1158,69.3311,348496.0
2018-10-19 15:30:00,70.83,70.98,70.61,70.66,1067941.0,69.3311,69.4779,69.1158,69.1647,1067941.0
2018-10-22 09:30:00,70.62,70.8,70.24,70.48,362835.0,69.1256,69.3017,68.7536,68.9885,362835.0
2018-10-22 10:00:00,70.49,70.59,70.02,70.16,358400.0,68.9983,69.0962,68.5382,68.6753,358400.0
2018-10-22 10:30:00,70.16,70.97,70.11,70.84,158518.0,68.6753,69.4681,68.6263,69.3409,158518.0
2018-10-22 11:00:00,70.83,70.88,70.53,70.55,139373.0,69.3311,69.3801,69.0375,69.057,139373.0
2018-10-22 11:30:00,70.54,70.69,70.45,70.58,98369.0,69.0472,69.1941,68.9592,69.0864,98369.0
2018-10-22 12:00:00,70.58,70.67,70.27,70.35,145212.0,69.0864,69.1745,68.783,68.8613,145212.0
2018-10-22 12:30:00,70.35,70.79,70.32,70.74,172850.0,68.8613,69.292,68.8319,69.243,172850.0
2018-10-22 13:00:00,70.73,70.84,70.58,70.6,60187.0,69.2332,69.3409,69.0864,69.106,60187.0
2018-10-22 13:30:00,70.6,70.75,70.35,70.47,124559.0,69.106,69.2528,68.8613,68.9787,124559.0
2018-10-22 14:00:00,70.46,70.59,70.39,70.49,112510.0,68.9689,69.0962,68.9004,68.9983,112510.0
2018-10-22 14:30:00,70.48,70.63,70.45,70.58,130829.0,68.9885,69.1353,68.9592,69.0864,130829.0
2018-10-22 15:00:00,70.57,70.65,70.39,70.45,298188.0,69.0766,69.1549,68.9004,68.9592,298188.0
2018-10-22 15:30:00,70.46,70.46,70.13,70.17,1106551.0,68.9689,68.9689,68.6459,68.6851,1106551.0
2018-10-23 09:30:00,68.87,69.42,66.87,68.09,606534.0,67.4126,67.9509,65.4549,66.6491,606534.0
2018-10-23 10:00:00,68.06,68.13,66.96,67.1,921154.0,66.6197,66.6882,65.543,65.68,921154.0
2018-10-23 10:30:00,67.09,68.28,67.01,67.81,1076756.0,65.6703,66.8351,65.5919,66.375,1076756.0
2018-10-23 11:00:00,67.79,68.44,67.46,68.4,696450.0,66.3554,66.9917,66.0324,66.9525,696450.0
2018-10-23 11:30:00,68.42,68.44,68.07,68.15,359264.0,66.9721,66.9917,66.6295,66.7078,359264.0
2018-10-23 12:00:00,68.16,68.52,68.09,68.33,360707.0,66.7176,67.07,66.6491,66.884,360707.0
2018-10-23 12:30:00,68.35,68.65,68.25,68.32,494961.0,66.9036,67.1972,66.8057,66.8742,494961.0
2018-10-23 13:00:00,68.31,68.8,68.29,68.65,374807.0,66.8644,67.3441,66.8449,67.1972,374807.0
2018-10-23 13:30:00,68.66,68.69,68.35,68.36,311813.0,67.207,67.2364,66.9036,66.9134,311813.0
2018-10-23 14:00:00,68.37,69.03,68.35,69.03,395459.0,66.9232,67.5692,66.9036,67.5692,395459.0
2018-10-23 14:30:00,69.04,69.35,68.92,69.28,294595.0,67.579,67.8824,67.4615,67.8139,294595.0
2018-10-23 15:00:00,69.28,69.45,68.99,69.01,657872.0,67.8139,67.9803,67.53,67.5496,657872.0
2018-10-23 15:30:00,69.0,69.1,68.72,68.87,1226424.0,67.5398,67.6377,67.2658,67.4126,1226424.0
2018-10-24 09:30:00,69.25,70.63,68.69,69.08,488918.0,67.7845,69.1353,67.2364,67.6181,488918.0
2018-10-24 10:00:00,69.05,69.08,67.19,67.45,510188.0,67.5888,67.6181,65.7681,66.0226,510188.0
2018-10-24 10:30:00,67.4,67.66,65.5,65.95,959694.0,65.9737,66.2282,64.1139,64.5544,959694.0
2018-10-24 11:00:00,65.94,66.11,65.04,65.07,1085688.0,64.5446,64.711,63.6636,63.693,1085688.0
2018-10-24 11:30:00,65.07,66.44,64.93,66.37,599950.0,63.693,65.034,63.556,64.9655,599950.0
2018-10-24 12:00:00,66.42,66.7,64.99,65.55,936288.0,65.0144,65.2885,63.6147,64.1628,936288.0
2018-10-24 12:30:00,65.55,65.59,64.27,64.59,651805.0,64.1628,64.202,62.9099,63.2232,651805.0
2018-10-24 13:00:00,64.61,65.06,64.02,64.59,661749.0,63.2427,63.6832,62.6652,63.2232,661749.0
2018-10-24 13:30:00,64.62,65.34,64.62,65.01,1509116.0,63.2525,63.9573,63.2525,63.6343,1509116.0
2018-10-24 14:00:00,65.0,65.37,64.63,65.14,1223477.0,63.6245,63.9867,63.2623,63.7615,1223477.0
2018-10-24 14:30:00,65.14,65.23,64.34,64.59,691831.0,63.7615,63.8496,62.9784,63.2232,691831.0
2018-10-24 15:00:00,64.57,64.89,64.43,64.54,640457.0,63.2036,63.5168,63.0665,63.1742,640457.0
2018-10-24 15:30:00,64.54,64.84,63.76,63.83,1906460.0,63.1742,63.4679,62.4107,62.4792,1906460.0
2018-10-25 09:30:00,66.75,67.36,66.01,67.22,1505104.0,65.3374,65.9345,64.6131,65.7975,1505104.0
2018-10-25 10:00:00,67.21,67.64,67.03,67.09,1446043.0,65.7877,66.2086,65.6115,65.6703,1446043.0
2018-10-25 10:30:00,67.1,67.64,67.03,67.25,1532837.0,65.68,66.2086,65.6115,65.8269,1532837.0
2018-10-25 11:00:00,67.25,67.67,67.04,67.52,527683.0,65.8269,66.238,65.6213,66.0912,527683.0
2018-10-25 11:30:00,67.51,67.54,67.05,67.23,292737.0,66.0814,66.1107,65.6311,65.8073,292737.0
2018-10-25 12:00:00,67.26,67.36,66.98,67.28,412203.0,65.8367,65.9345,65.5626,65.8562,412203.0
2018-10-25 12:30:00,67.3,67.5,67.25,67.36,574452.0,65.8758,66.0716,65.8269,65.9345,574452.0
2018-10-25 13:00:00,67.36,67.4,67.03,67.36,371368.0,65.9345,65.9737,65.6115,65.9345,371368.0
2018-10-25 13:30:00,67.37,67.73,67.26,67.29,334024.0,65.9443,66.2967,65.8367,65.866,334024.0
2018-10-25 14:00:00,67.29,67.66,67.18,67.63,428680.0,65.866,66.2282,65.7583,66.1988,428680.0
2018-10-25 14:30:00,67.63,68.09,67.59,67.71,434601.0,66.1988,66.6491,66.1597,66.2771,434601.0
2018-10-25 15:00:00,67.72,68.22,67.72,67.85,543727.0,66.2869,66.7763,66.2869,66.4142,543727.0
2018-10-25 15:30:00,67.86,67.89,67.38,67.56,1102310.0,66.424,66.4533,65.9541,66.1303,1102310.0
2018-10-26 09:30:00,67.17,67.39,66.36,67.33,192442.0,65.7486,65.9639,64.9557,65.9052,192442.0
2018-10-26 10:00:00,67.33,67.47,66.78,67.2,355077.0,65.9052,66.0422,65.3668,65.7779,355077.0
2018-10-26 10:30:00,67.2,67.32,66.98,67.15,331941.0,65.7779,65.8954,65.5626,65.729,331941.0
2018-10-26 11:00:00,67.16,69.08,67.04,69.01,520788.0,65.7388,67.6181,65.6213,67.5496,520788.0
2018-10-26 11:30:00,69.0,69.28,68.36,68.57,409100.0,67.5398,67.8139,66.9134,67.1189,409100.0
2018-10-26 12:00:00,68.57,69.05,68.55,68.96,235402.0,67.1189,67.5888,67.0994,67.5007,235402.0
2018-10-26 12:30:00,68.93,69.46,68.85,69.17,289562.0,67.4713,67.9901,67.393,67.7062,289562.0
2018-10-26 13:00:00,69.15,69.58,69.01,69.01,295067.0,67.6867,68.1076,67.5496,67.5496,295067.0
2018-10-26 13:30:00,68.99,69.2,68.69,69.09,218764.0,67.53,67.7356,67.2364,67.6279,218764.0
2018-10-26 14:00:00,69.08,69.16,68.48,68.63,381357.0,67.6181,67.6964,67.0308,67.1777,381357.0
2018-10-26 14:30:00,68.62,68.72,67.95,68.05,274637.0,67.1679,67.2658,66.5121,66.6099,274637.0
2018-10-26 15:00:00,68.06,68.47,67.89,68.24,336325.0,66.6197,67.0211,66.4533,66.7959,336325.0
2018-10-26 15:30:00,68.23,68.53,67.92,68.27,864613.0,66.7861,67.0798,66.4827,66.8253,864613.0
2018-10-29 09:30:00,68.92,69.56,68.74,69.08,330515.0,67.4615,68.088,67.2853,67.6181,330515.0
2018-10-29 10:00:00,69.09,69.58,69.08,69.43,347927.0,67.6279,68.1076,67.6181,67.9607,347927.0
2018-10-29 10:30:00,69.38,69.64,69.14,69.52,276974.0,67.9118,68.1663,67.6769,68.0488,276974.0
2018-10-29 11:00:00,69.53,69.75,69.43,69.73,456669.0,68.0586,68.274,67.9607,68.2544,456669.0
2018-10-29 11:30:00,69.72,69.72,69.39,69.42,360822.0,68.2446,68.2446,67.9216,67.9509,360822.0
2018-10-29 12:00:00,69.39,69.65,69.38,69.61,450518.0,67.9216,68.1761,67.9118,68.1369,450518.0
2018-10-29 12:30:00,69.63,70.02,69.47,69.5,309772.0,68.1565,68.5382,67.9999,68.0293,309772.0
2018-10-29 13:00:00,69.49,69.82,69.4,69.42,415646.0,68.0195,68.3425,67.9314,67.9509,415646.0
2018-10-29 13:30:00,69.41,69.55,69.17,69.3,428595.0,67.9412,68.0782,67.7062,67.8335,428595.0
2018-10-29 14:00:00,69.32,69.32,68.86,68.88,278649.0,67.8531,67.8531,67.4028,67.4224,278649.0
2018-10-29 14:30:00,68.82,69.11,68.69,68.85,310079.0,67.3636,67.6475,67.2364,67.393,310079.0
2018-10-29 15:00:00,68.85,68.85,68.13,68.25,366923.0,67.393,67.393,66.6882,66.8057,366923.0
2018-10-29 15:30:00,68.22,68.63,67.68,68.6,898463.0,66.7763,67.1777,66.2478,67.1483,898463.0
2018-10-30 09:30:00,68.6,69.63,68.24,69.49,184366.0,67.1483,68.1565,66.7959,68.0195,184366.0
2018-10-30 10:00:00,69.48,69.55,68.82,68.98,169527.0,68.0097,68.0782,67.3636,67.5203,169527.0
2018-10-30 10:30:00,69.02,69.12,68.59,68.63,125444.0,67.5594,67.6573,67.1385,67.1777,125444.0
2018-10-30 11:00:00,68.65,68.87,68.48,68.77,119896.0,67.1972,67.4126,67.0308,67.3147,119896.0
2018-10-30 11:30:00,68.78,69.19,68.73,68.88,105716.0,67.3245,67.7258,67.2755,67.4224,105716.0
2018-10-30 12:00:00,68.88,69.17,68.85,69.07,93495.0,67.4224,67.7062,67.393,67.6084,93495.0
2018-10-30 12:30:00,69.06,69.15,68.77,68.78,107365.0,67.5986,67.6867,67.3147,67.3245,107365.0
2018-10-30 13:00:00,68.79,68.89,68.39,68.41,154309.0,67.3343,67.4322,66.9427,66.9623,154309.0
2018-10-30 13:30:00,68.37,68.48,68.03,68.17,169491.0,66.9232,67.0308,66.5904,66.7274,169491.0
2018-10-30 14:00:00,68.18,68.27,67.86,67.97,145025.0,66.7372,66.8253,66.424,66.5316,145025.0
2018-10-30 14:30:00,67.99,68.46,67.87,68.36,154691.0,66.5512,67.0113,66.4337,66.9134,154691.0
2018-10-30 15:00:00,68.36,68.51,68.11,68.35,311599.0,66.9134,67.0602,66.6687,66.9036,311599.0
2018-10-30 15:30:00,68.36,68.75,68.17,68.69,524064.0,66.9134,67.2951,66.7274,67.2364,524064.0
2018-10-31 09:30:00,69.93,70.67,69.69,70.48,368067.0,68.4502,69.1745,68.2152,68.9885,368067.0
2018-10-31 10:00:00,70.5,71.3,70.46,71.22,314370.0,69.0081,69.7912,68.9689,69.7129,314370.0
2018-10-31 10:30:00,71.25,71.56,70.96,70.98,284546.0,69.7422,70.0457,69.4584,69.4779,284546.0
2018-10-31 11:00:00,70.96,71.09,70.81,71.01,197018.0,69.4584,69.5856,69.3115,69.5073,197018.0
2018-10-31 11:30:00,71.01,71.02,70.66,70.81,169648.0,69.5073,69.5171,69.1647,69.3115,169648.0
2018-10-31 12:00:00,70.8,71.08,70.55,70.92,283148.0,69.3017,69.5758,69.057,69.4192,283148.0
2018-10-31 12:30:00,70.93,71.49,70.92,71.42,226492.0,69.429,69.9771,69.4192,69.9086,226492.0
2018-10-31 13:00:00,71.42,71.67,71.33,71.45,126256.0,69.9086,70.1533,69.8205,69.938,126256.0
2018-10-31 13:30:00,71.46,72.02,71.36,72.0,268587.0,69.9478,70.4959,69.8499,70.4763,268587.0
2018-10-31 14:00:00,72.01,72.42,71.87,72.01,353157.0,70.4861,70.8875,70.3491,70.4861,353157.0
2018-10-31 14:30:00,71.98,72.05,71.63,71.72,240247.0,70.4568,70.5253,70.1142,70.2023,240247.0
2018-10-31 15:00:00,71.72,71.72,71.22,71.45,302351.0,70.2023,70.2023,69.7129,69.938,302351.0
2018-10-31 15:30:00,71.44,71.46,71.09,71.17,783212.0,69.9282,69.9478,69.5856,69.6639,783212.0
2018-11-01 09:30:00,71.48,71.99,71.23,71.62,164562.0,69.9674,70.4666,69.7226,70.1044,164562.0
2018-11-01 10:00:00,71.57,72.13,71.55,72.07,142222.0,70.0554,70.6036,70.0359,70.5449,142222.0
2018-11-01 10:30:00,72.07,72.77,72.05,72.63,128675.0,70.5449,71.2301,70.5253,71.093,128675.0
2018-11-01 11:00:00,72.67,72.93,72.46,72.87,161170.0,71.1322,71.3867,70.9266,71.3279,161170.0
2018-11-01 11:30:00,72.89,72.96,72.61,72.66,166080.0,71.3475,71.416,71.0734,71.1224,166080.0
2018-11-01 12:00:00,72.65,72.93,72.54,72.73,106302.0,71.1126,71.3867,71.0049,71.1909,106302.0
2018-11-01 12:30:00,72.73,72.83,72.47,72.74,97490.0,71.1909,71.2888,70.9364,71.2007,97490.0
2018-11-01 13:00:00,72.74,72.74,72.12,72.53,278531.0,71.2007,71.2007,70.5938,70.9951,278531.0
2018-11-01 13:30:00,72.55,72.59,72.26,72.41,142351.0,71.0147,71.0539,70.7308,70.8777,142351.0
2018-11-01 14:00:00,72.42,72.72,72.38,72.61,180163.0,70.8875,71.1811,70.8483,71.0734,180163.0
2018-11-01 14:30:00,72.61,72.77,72.48,72.65,168216.0,71.0734,71.2301,70.9462,71.1126,168216.0
2018-11-01 15:00:00,72.65,72.65,72.47,72.56,249500.0,71.1126,71.1126,70.9364,71.0245,249500.0
2018-11-01 15:30:00,72.56,72.74,72.48,72.65,482521.0,71.0245,71.2007,70.9462,71.1126,482521.0
2018-11-02 09:30:00,73.16,74.11,73.12,73.88,211788.0,71.6118,72.5417,71.5726,72.3166,211788.0
2018-11-02 10:00:00,73.9,74.12,73.3,73.3,173852.0,72.3361,72.5515,71.7488,71.7488,173852.0
2018-11-02 10:30:00,73.3,73.35,72.62,73.3,287028.0,71.7488,71.7978,71.0832,71.7488,287028.0
2018-11-02 11:00:00,73.3,73.41,72.9,73.18,224021.0,71.7488,71.8565,71.3573,71.6314,224021.0
2018-11-02 11:30:00,73.16,73.57,73.16,73.57,188077.0,71.6118,72.0131,71.6118,72.0131,188077.0
2018-11-02 12:00:00,73.57,73.66,73.08,73.32,107680.0,72.0131,72.1012,71.5335,71.7684,107680.0
2018-11-02 12:30:00,73.31,73.33,72.67,72.8,188724.0,71.7586,71.7782,71.1322,71.2594,188724.0
2018-11-02 13:00:00,72.79,73.07,72.68,72.96,77566.0,71.2496,71.5237,71.142,71.416,77566.0
2018-11-02 13:30:00,72.93,72.95,72.4,72.49,98923.0,71.3867,71.4062,70.8679,70.956,98923.0
2018-11-02 14:00:00,72.49,73.01,72.13,72.9,162611.0,70.956,71.465,70.6036,71.3573,162611.0
2018-11-02 14:30:00,72.87,72.92,72.49,72.73,130660.0,71.3279,71.3769,70.956,71.1909,130660.0
2018-11-02 15:00:00,72.74,72.88,72.54,72.73,121387.0,71.2007,71.3377,71.0049,71.1909,121387.0
2018-11-02 15:30:00,72.73,72.9,72.58,72.82,360871.0,71.1909,71.3573,71.0441,71.279,360871.0
2018-11-05 09:30:00,72.48,72.64,71.83,71.85,128141.0,70.9462,71.1028,70.3099,70.3295,128141.0
2018-11-05 10:00:00,71.87,72.43,71.76,72.35,125106.0,70.3491,70.8972,70.2414,70.8189,125106.0
2018-11-05 10:30:00,72.37,72.55,72.12,72.55,124145.0,70.8385,71.0147,70.5938,71.0147,124145.0
2018-11-05 11:00:00,72.52,72.65,72.2,72.22,171286.0,70.9853,71.1126,70.6721,70.6917,171286.0
2018-11-05 11:30:00,72.19,72.3,72.09,72.29,103200.0,70.6623,70.77,70.5644,70.7602,103200.0
2018-11-05 12:00:00,72.26,72.29,72.02,72.1,95276.0,70.7308,70.7602,70.4959,70.5742,95276.0
2018-11-05 12:30:00,72.09,72.13,71.93,72.0,68222.0,70.5644,70.6036,70.4078,70.4763,68222.0
2018-11-05 13:00:00,72.0,72.29,71.95,72.09,82815.0,70.4763,70.7602,70.4274,70.5644,82815.0
2018-11-05 13:30:00,72.08,72.17,71.98,72.06,95468.0,70.5547,70.6428,70.4568,70.5351,95468.0
2018-11-05 14:00:00,72.07,72.39,72.05,72.39,108776.0,70.5449,70.8581,70.5253,70.8581,108776.0
2018-11-05 14:30:00,72.39,72.64,72.35,72.56,228370.0,70.8581,71.1028,70.8189,71.0245,228370.0
2018-11-05 15:00:00,72.56,72.57,72.07,72.16,110641.0,71.0245,71.0343,70.5449,70.633,110641.0
2018-11-05 15:30:00,72.17,72.41,72.05,72.4,515380.0,70.6428,70.8777,70.5253,70.8679,515380.0
2018-11-06 09:30:00,71.31,71.75,70.3,71.65,305167.0,69.801,70.2316,68.8123,70.1338,305167.0
2018-11-06 10:00:00,71.62,71.7,71.02,71.13,212434.0,70.1044,70.1827,69.5171,69.6248,212434.0
2018-11-06 10:30:00,71.16,71.29,70.45,70.63,206454.0,69.6541,69.7814,68.9592,69.1353,206454.0
2018-11-06 11:00:00,70.63,70.63,69.88,70.11,330848.0,69.1353,69.1353,68.4012,68.6263,330848.0
2018-11-06 11:30:00,70.1,70.11,69.55,69.82,383557.0,68.6166,68.6263,68.0782,68.3425,383557.0
2018-11-06 12:00:00,69.83,69.98,69.7,69.77,297727.0,68.3523,68.4991,68.225,68.2935,297727.0
2018-11-06 12:30:00,69.78,70.01,69.69,69.86,149394.0,68.3033,68.5285,68.2152,68.3816,149394.0
2018-11-06 13:00:00,69.87,70.05,69.83,69.94,246962.0,68.3914,68.5676,68.3523,68.4599,246962.0
2018-11-06 13:30:00,69.95,70.3,69.81,70.15,167829.0,68.4697,68.8123,68.3327,68.6655,167829.0
2018-11-06 14:00:00,70.14,70.38,70.02,70.04,242382.0,68.6557,68.8906,68.5382,68.5578,242382.0
2018-11-06 14:30:00,70.02,70.19,69.98,70.11,87699.0,68.5382,68.7047,68.4991,68.6263,87699.0
2018-11-06 15:00:00,70.11,70.42,69.93,70.38,166086.0,68.6263,68.9298,68.4502,68.8906,166086.0
2018-11-06 15:30:00,70.38,70.68,70.33,70.59,392658.0,68.8906,69.1843,68.8417,69.0962,392658.0
2018-11-07 09:30:00,71.13,71.74,71.05,71.7,189483.0,69.6248,70.2219,69.5465,70.1827,189483.0
2018-11-07 10:00:00,71.69,72.1,71.67,71.75,80835.0,70.1729,70.5742,70.1533,70.2316,80835.0
2018-11-07 10:30:00,71.75,72.3,71.7,71.94,126968.0,70.2316,70.77,70.1827,70.4176,126968.0
2018-11-07 11:00:00,71.95,72.12,71.75,71.81,83092.0,70.4274,70.5938,70.2316,70.2904,83092.0
2018-11-07 11:30:00,71.76,72.43,71.76,72.41,95178.0,70.2414,70.8972,70.2414,70.8777,95178.0
2018-11-07 12:00:00,72.41,72.64,72.38,72.5,153191.0,70.8777,71.1028,70.8483,70.9658,153191.0
2018-11-07 12:30:00,72.49,72.72,72.44,72.62,119551.0,70.956,71.1811,70.907,71.0832,119551.0
2018-11-07 13:00:00,72.61,72.74,72.36,72.44,70787.0,71.0734,71.2007,70.8287,70.907,70787.0
2018-11-07 13:30:00,72.44,72.47,72.26,72.33,66891.0,70.907,70.9364,70.7308,70.7994,66891.0
2018-11-07 14:00:00,72.33,72.71,72.31,72.7,74411.0,70.7994,71.1713,70.7798,71.1615,74411.0
2018-11-07 14:30:00,72.71,72.87,72.63,72.75,113942.0,71.1713,71.3279,71.093,71.2105,113942.0
2018-11-07 15:00:00,72.76,72.92,72.73,72.87,112466.0,71.2203,71.3769,71.1909,71.3279,112466.0
2018-11-07 15:30:00,72.87,72.99,72.72,72.97,425506.0,71.3279,71.4454,71.1811,71.4258,425506.0
2018-11-08 09:30:00,72.49,72.76,72.21,72.42,183148.0,71.1038,71.3686,70.8291,71.0351,183148.0
2018-11-08 10:00:00,72.45,72.45,71.76,71.91,127768.0,71.0645,71.0645,70.3877,70.5349,127768.0
2018-11-08 10:30:00,71.91,72.18,71.68,71.96,120775.0,70.5349,70.7997,70.3093,70.5839,120775.0
2018-11-08 11:00:00,71.95,71.97,71.53,71.85,211179.0,70.5741,70.5937,70.1621,70.476,211179.0
2018-11-08 11:30:00,71.85,72.11,71.71,71.98,148981.0,70.476,70.731,70.3387,70.6035,148981.0
2018-11-08 12:00:00,71.99,72.24,71.92,72.05,122330.0,70.6133,70.8585,70.5447,70.6722,122330.0
2018-11-08 12:30:00,72.04,72.42,72.03,72.39,109494.0,70.6624,71.0351,70.6526,71.0057,109494.0
2018-11-08 13:00:00,72.4,72.44,72.13,72.17,76402.0,71.0155,71.0547,70.7506,70.7899,76402.0
2018-11-08 13:30:00,72.16,72.32,72.13,72.28,62707.0,70.7801,70.937,70.7506,70.8978,62707.0
2018-11-08 14:00:00,72.28,72.36,72.03,72.09,153057.0,70.8978,70.9763,70.6526,70.7114,153057.0
2018-11-08 14:30:00,72.09,72.09,71.74,71.88,181753.0,70.7114,70.7114,70.3681,70.5054,181753.0
2018-11-08 15:00:00,71.87,71.98,71.72,71.8,195428.0,70.4956,70.6035,70.3485,70.427,195428.0
2018-11-08 15:30:00,71.8,72.03,71.65,72.02,267684.0,70.427,70.6526,70.2798,70.6428,267684.0
2018-11-09 09:30:00,71.71,72.14,71.28,71.28,154343.0,70.3387,70.7605,69.9169,69.9169,154343.0
2018-11-09 10:00:00,71.27,71.41,70.85,71.17,209683.0,69.9071,70.0444,69.4951,69.809,209683.0
2018-11-09 10:30:00,71.16,71.42,71.01,71.11,131339.0,69.7992,70.0542,69.6521,69.7502,131339.0
2018-11-09 11:00:00,71.13,71.37,70.96,71.28,134173.0,69.7698,70.0052,69.603,69.9169,134173.0
2018-11-09 11:30:00,71.26,71.49,71.25,71.39,161323.0,69.8973,70.1229,69.8875,70.0248,161323.0
2018-11-09 12:00:00,71.4,71.47,71.12,71.18,65516.0,70.0346,70.1033,69.76,69.8188,65516.0
2018-11-09 12:30:00,71.19,71.51,71.15,71.25,57916.0,69.8286,70.1425,69.7894,69.8875,57916.0
2018-11-09 13:00:00,71.24,71.35,71.08,71.16,48362.0,69.8777,69.9856,69.7207,69.7992,48362.0
2018-11-09 13:30:00,71.14,71.14,70.8,70.86,66097.0,69.7796,69.7796,69.4461,69.5049,66097.0
2018-11-09 14:00:00,70.85,71.03,70.76,70.83,98271.0,69.4951,69.6717,69.4068,69.4755,98271.0
2018-11-09 14:30:00,70.84,71.15,70.83,71.0,150722.0,69.4853,69.7894,69.4755,69.6423,150722.0
2018-11-09 15:00:00,71.0,71.19,70.93,71.11,168552.0,69.6423,69.8286,69.5736,69.7502,168552.0
2018-11-09 15:30:00,71.11,71.24,71.03,71.15,753877.0,69.7502,69.8777,69.6717,69.7894,753877.0
2018-11-12 09:30:00,71.16,71.4,70.6,70.83,159971.0,69.7992,70.0346,69.2499,69.4755,159971.0
2018-11-12 10:00:00,70.77,71.12,70.56,70.98,82373.0,69.4167,69.76,69.2107,69.6226,82373.0
2018-11-12 10:30:00,70.95,70.97,70.46,70.46,65335.0,69.5932,69.6128,69.1126,69.1126,65335.0
2018-11-12 11:00:00,70.47,70.5,70.17,70.31,165419.0,69.1224,69.1518,68.8281,68.9655,165419.0
2018-11-12 11:30:00,70.32,70.56,70.12,70.52,288990.0,68.9753,69.2107,68.7791,69.1714,288990.0
2018-11-12 12:00:00,70.52,70.8,70.44,70.7,69232.0,69.1714,69.4461,69.093,69.348,69232.0
2018-11-12 12:30:00,70.68,70.74,70.45,70.56,62889.0,69.3284,69.3872,69.1028,69.2107,62889.0
2018-11-12 13:00:00,70.56,70.7,70.42,70.6,46624.0,69.2107,69.348,69.0733,69.2499,46624.0
2018-11-12 13:30:00,70.61,70.81,70.39,70.73,83965.0,69.2597,69.4559,69.0439,69.3774,83965.0
2018-11-12 14:00:00,70.73,70.85,70.56,70.57,59606.0,69.3774,69.4951,69.2107,69.2205,59606.0
2018-11-12 14:30:00,70.58,70.88,70.47,70.54,107564.0,69.2303,69.5246,69.1224,69.1911,107564.0
2018-11-12 15:00:00,70.52,70.71,70.37,70.62,169019.0,69.1714,69.3578,69.0243,69.2695,169019.0
2018-11-12 15:30:00,70.62,70.63,70.04,70.23,528597.0,69.2695,69.2793,68.7006,68.887,528597.0
2018-11-13 09:30:00,70.66,71.23,70.64,70.95,127982.0,69.3088,69.8679,69.2891,69.5932,127982.0
2018-11-13 10:00:00,70.95,71.42,70.59,70.87,92253.0,69.5932,70.0542,69.2401,69.5147,92253.0
2018-11-13 10:30:00,70.83,71.27,70.73,71.15,41358.0,69.4755,69.9071,69.3774,69.7894,41358.0
2018-11-13 11:00:00,71.15,71.8,71.14,71.52,130444.0,69.7894,70.427,69.7796,70.1523,130444.0
2018-11-13 11:30:00,71.44,71.54,71.22,71.43,69683.0,70.0738,70.1719,69.8581,70.064,69683.0
2018-11-13 12:00:00,71.47,71.5,71.15,71.27,55462.0,70.1033,70.1327,69.7894,69.9071,55462.0
2018-11-13 12:30:00,71.25,71.28,70.72,70.75,48125.0,69.8875,69.9169,69.3676,69.397,48125.0
2018-11-13 13:00:00,70.77,70.87,70.52,70.55,79762.0,69.4167,69.5147,69.1714,69.2009,79762.0
2018-11-13 13:30:00,70.55,70.91,70.51,70.66,53899.0,69.2009,69.554,69.1616,69.3088,53899.0
2018-11-13 14:00:00,70.66,70.73,70.22,70.56,185821.0,69.3088,69.3774,68.8772,69.2107,185821.0
2018-11-13 14:30:00,70.54,70.71,70.31,70.57,103414.0,69.1911,69.3578,68.9655,69.2205,103414.0
2018-11-13 15:00:00,70.58,70.95,70.51,70.84,360500.0,69.2303,69.5932,69.1616,69.4853,360500.0
2018-11-13 15:30:00,70.83,71.03,70.72,70.86,360918.0,69.4755,69.6717,69.3676,69.5049,360918.0
2018-11-14 09:30:00,71.56,72.28,71.51,72.17,183933.0,70.1915,70.8978,70.1425,70.7899,183933.0
2018-11-14 10:00:00,72.18,72.22,71.57,71.8,77399.0,70.7997,70.8389,70.2014,70.427,77399.0
2018-11-14 10:30:00,71.79,71.91,71.24,71.37,88772.0,70.4172,70.5349,69.8777,70.0052,88772.0
2018-11-14 11:00:00,71.36,71.62,71.17,71.59,210189.0,69.9954,70.2504,69.809,70.221,210189.0
2018-11-14 11:30:00,71.57,71.86,71.41,71.82,169914.0,70.2014,70.4858,70.0444,70.4466,169914.0
2018-11-14 12:00:00,71.83,71.87,71.46,71.67,95236.0,70.4564,70.4956,70.0935,70.2994,95236.0
2018-11-14 12:30:00,71.66,71.66,71.24,71.24,507267.0,70.2896,70.2896,69.8777,69.8777,507267.0
2018-11-14 13:00:00,71.23,71.34,70.97,71.08,160860.0,69.8679,69.9758,69.6128,69.7207,160860.0
2018-11-14 13:30:00,71.09,71.14,70.85,71.09,203734.0,69.7305,69.7796,69.4951,69.7305,203734.0
2018-11-14 14:00:00,71.07,71.3,70.78,71.12,215302.0,69.7109,69.9365,69.4265,69.76,215302.0
2018-11-14 14:30:00,71.12,71.64,71.05,71.62,293033.0,69.76,70.27,69.6913,70.2504,293033.0
2018-11-14 15:00:00,71.63,71.97,71.51,71.56,216633.0,70.2602,70.5937,70.1425,70.1915,216633.0
2018-11-14 15:30:00,71.56,71.57,71.0,71.09,521308.0,70.1915,70.2014,69.6423,69.7305,521308.0
2018-11-15 09:30:00,70.53,71.06,70.35,70.76,180995.0,69.1812,69.7011,69.0047,69.4068,180995.0
2018-11-15 10:00:00,70.76,71.29,70.66,71.26,182273.0,69.4068,69.9267,69.3088,69.8973,182273.0
2018-11-15 10:30:00,71.24,71.44,70.74,71.31,247123.0,69.8777,70.0738,69.3872,69.9463,247123.0
2018-11-15 11:00:00,71.32,71.94,71.2,71.93,197853.0,69.9561,70.5643,69.8384,70.5545,197853.0
2018-11-15 11:30:00,71.93,72.15,71.81,71.98,213776.0,70.5545,70.7703,70.4368,70.6035,213776.0
2018-11-15 12:00:00,71.99,72.11,71.81,72.1,159384.0,70.6133,70.731,70.4368,70.7212,159384.0
2018-11-15 12:30:00,72.09,72.16,71.66,71.72,123378.0,70.7114,70.7801,70.2896,70.3485,123378.0
2018-11-15 13:00:00,71.73,72.34,71.44,72.33,171062.0,70.3583,70.9566,70.0738,70.9468,171062.0
2018-11-15 13:30:00,72.35,72.6,72.14,72.55,141836.0,70.9664,71.2117,70.7605,71.1626,141836.0
2018-11-15 14:00:00,72.57,72.99,72.34,72.62,206864.0,71.1822,71.5942,70.9566,71.2313,206864.0
2018-11-15 14:30:00,72.64,72.83,72.52,72.82,178264.0,71.2509,71.4373,71.1332,71.4275,178264.0
2018-11-15 15:00:00,72.81,72.97,72.39,72.71,360184.0,71.4176,71.5746,71.0057,71.3196,360184.0
2018-11-15 15:30:00,72.7,72.98,72.64,72.89,524384.0,71.3097,71.5844,71.2509,71.4961,524384.0
2018-11-16 09:30:00,72.32,73.17,72.32,73.11,149861.0,70.937,71.7708,70.937,71.7119,149861.0
2018-11-16 10:00:00,73.03,73.03,72.55,72.77,141246.0,71.6334,71.6334,71.1626,71.3784,141246.0
2018-11-16 10:30:00,72.8,73.11,72.65,72.78,124452.0,71.4078,71.7119,71.2607,71.3882,124452.0
2018-11-16 11:00:00,72.79,72.87,72.57,72.6,156271.0,71.398,71.4765,71.1822,71.2117,156271.0
2018-11-16 11:30:00,72.6,72.71,72.2,72.35,92135.0,71.2117,71.3196,70.8193,70.9664,92135.0
2018-11-16 12:00:00,72.36,72.64,72.25,72.48,53983.0,70.9763,71.2509,70.8684,71.094,53983.0
2018-11-16 12:30:00,72.49,73.17,72.42,72.81,97637.0,71.1038,71.7708,71.0351,71.4176,97637.0
2018-11-16 13:00:00,72.81,72.89,72.61,72.78,92665.0,71.4176,71.4961,71.2215,71.3882,92665.0
2018-11-16 13:30:00,72.78,73.02,72.63,72.98,112692.0,71.3882,71.6236,71.2411,71.5844,112692.0
2018-11-16 14:00:00,72.98,73.13,72.91,73.1,142321.0,71.5844,71.7315,71.5157,71.7021,142321.0
2018-11-16 14:30:00,73.11,73.13,72.87,73.11,109432.0,71.7119,71.7315,71.4765,71.7119,109432.0
2018-11-16 15:00:00,73.11,73.34,73.06,73.22,237339.0,71.7119,71.9375,71.6629,71.8198,237339.0
2018-11-16 15:30:00,73.24,73.26,72.93,73.09,704426.0,71.8394,71.859,71.5353,71.6923,704426.0
2018-11-19 09:30:00,72.93,73.18,72.38,72.6,92159.0,71.5353,71.7806,70.9959,71.2117,92159.0
2018-11-19 10:00:00,72.6,72.65,71.78,72.13,124918.0,71.2117,71.2607,70.4073,70.7506,124918.0
2018-11-19 10:30:00,72.12,72.31,71.98,72.09,170643.0,70.7408,70.9272,70.6035,70.7114,170643.0
2018-11-19 11:00:00,72.08,72.16,71.44,71.58,105729.0,70.7016,70.7801,70.0738,70.2112,105729.0
2018-11-19 11:30:00,71.54,71.56,70.89,71.06,344961.0,70.1719,70.1915,69.5344,69.7011,344961.0
2018-11-19 12:00:00,71.07,71.31,70.93,71.15,113450.0,69.7109,69.9463,69.5736,69.7894,113450.0
2018-11-19 12:30:00,71.15,71.33,70.98,71.2,103128.0,69.7894,69.9659,69.6226,69.8384,103128.0
2018-11-19 13:00:00,71.21,71.28,70.92,70.94,143105.0,69.8482,69.9169,69.5638,69.5834,143105.0
2018-11-19 13:30:00,70.92,71.21,70.75,70.86,243553.0,69.5638,69.8482,69.397,69.5049,243553.0
2018-11-19 14:00:00,70.89,71.1,70.63,71.03,365860.0,69.5344,69.7403,69.2793,69.6717,365860.0
2018-11-19 14:30:00,71.02,71.29,70.87,71.22,263448.0,69.6619,69.9267,69.5147,69.8581,263448.0
2018-11-19 15:00:00,71.22,71.44,71.02,71.24,250567.0,69.8581,70.0738,69.6619,69.8777,250567.0
2018-11-19 15:30:00,71.24,71.27,70.96,71.17,678079.0,69.8777,69.9071,69.603,69.809,678079.0
2018-11-20 09:30:00,70.17,70.8,69.81,70.34,282941.0,68.8281,69.4461,68.475,68.9949,282941.0
2018-11-20 10:00:00,70.33,70.79,69.84,70.79,195465.0,68.9851,69.4363,68.5044,69.4363,195465.0
2018-11-20 10:30:00,70.82,71.55,70.63,71.46,198642.0,69.4657,70.1817,69.2793,70.0935,198642.0
2018-11-20 11:00:00,71.49,71.53,70.99,71.01,111701.0,70.1229,70.1621,69.6324,69.6521,111701.0
2018-11-20 11:30:00,71.01,71.51,70.94,71.4,98833.0,69.6521,70.1425,69.5834,70.0346,98833.0
2018-11-20 12:00:00,71.41,71.8,71.33,71.55,265075.0,70.0444,70.427,69.9659,70.1817,265075.0
2018-11-20 12:30:00,71.55,71.65,71.09,71.15,273031.0,70.1817,70.2798,69.7305,69.7894,273031.0
2018-11-20 13:00:00,71.13,71.27,70.78,70.97,221246.0,69.7698,69.9071,69.4265,69.6128,221246.0
2018-11-20 13:30:00,70.96,71.22,70.91,70.93,76006.0,69.603,69.8581,69.554,69.5736,76006.0
2018-11-20 14:00:00,70.92,71.26,70.73,71.15,163784.0,69.5638,69.8973,69.3774,69.7894,163784.0
2018-11-20 14:30:00,71.15,71.49,71.15,71.27,113840.0,69.7894,70.1229,69.7894,69.9071,113840.0
2018-11-20 15:00:00,71.28,71.64,71.14,71.53,180509.0,69.9169,70.27,69.7796,70.1621,180509.0
2018-11-20 15:30:00,71.53,71.79,71.34,71.49,337853.0,70.1621,70.4172,69.9758,70.1229,337853.0
2018-11-21 09:30:00,71.97,72.9,71.57,72.81,127198.0,70.5937,71.5059,70.2014,71.4176,127198.0
2018-11-21 10:00:00,72.81,73.14,72.58,73.03,84952.0,71.4176,71.7413,71.192,71.6334,84952.0
2018-11-21 10:30:00,73.01,73.11,72.74,72.81,130848.0,71.6138,71.7119,71.349,71.4176,130848.0
2018-11-21 11:00:00,72.83,73.13,72.71,72.83,136178.0,71.4373,71.7315,71.3196,71.4373,136178.0
2018-11-21 11:30:00,72.87,73.08,72.83,72.95,73303.0,71.4765,71.6825,71.4373,71.555,73303.0
2018-11-21 12:00:00,72.95,73.02,72.66,72.76,76060.0,71.555,71.6236,71.2705,71.3686,76060.0
2018-11-21 12:30:00,72.74,72.82,72.61,72.72,102051.0,71.349,71.4275,71.2215,71.3294,102051.0
2018-11-21 13:00:00,72.73,73.27,72.73,73.09,395625.0,71.3392,71.8688,71.3392,71.6923,395625.0
2018-11-21 13:30:00,73.09,73.27,72.99,73.12,127717.0,71.6923,71.8688,71.5942,71.7217,127717.0
2018-11-21 14:00:00,73.11,73.12,72.89,73.02,87810.0,71.7119,71.7217,71.4961,71.6236,87810.0
2018-11-21 14:30:00,73.03,73.06,72.79,72.86,83940.0,71.6334,71.6629,71.398,71.4667,83940.0
2018-11-21 15:00:00,72.85,72.97,72.59,72.59,95608.0,71.4569,71.5746,71.2019,71.2019,95608.0
2018-11-21 15:30:00,72.6,72.7,72.4,72.55,363519.0,71.2117,71.3097,71.0155,71.1626,363519.0
2018-11-23 09:30:00,72.2,72.81,72.2,72.55,107084.0,70.8193,71.4176,70.8193,71.1626,107084.0
2018-11-23 10:00:00,72.55,72.77,72.51,72.72,54440.0,71.1626,71.3784,71.1234,71.3294,54440.0
2018-11-23 10:30:00,72.75,73.08,72.71,72.99,51156.0,71.3588,71.6825,71.3196,71.5942,51156.0
2018-11-23 11:00:00,73.01,73.38,73.01,73.25,62911.0,71.6138,71.9767,71.6138,71.8492,62911.0
2018-11-23 11:30:00,73.24,73.43,73.2,73.25,101317.0,71.8394,72.0258,71.8002,71.8492,101317.0
2018-11-23 12:00:00,73.25,73.45,73.24,73.25,99537.0,71.8492,72.0454,71.8394,71.8492,99537.0
2018-11-23 12:30:00,73.25,73.28,73.06,73.13,212720.0,71.8492,71.8787,71.6629,71.7315,212720.0
2018-11-26 09:30:00,73.86,74.5,73.77,74.5,52835.0,72.4476,73.0753,72.3593,73.0753,52835.0
2018-11-26 10:00:00,74.45,74.79,74.36,74.69,284239.0,73.0263,73.3598,72.938,73.2617,284239.0
2018-11-26 10:30:00,74.67,74.99,74.67,74.95,169497.0,73.2421,73.556,73.2421,73.5167,169497.0
2018-11-26 11:00:00,74.96,75.17,74.84,74.91,232343.0,73.5265,73.7325,73.4088,73.4775,232343.0
2018-11-26 11:30:00,74.9,74.94,74.74,74.78,189187.0,73.4677,73.5069,73.3107,73.35,189187.0
2018-11-26 12:00:00,74.79,75.11,74.78,75.03,157005.0,73.3598,73.6737,73.35,73.5952,157005.0
2018-11-26 12:30:00,75.0,75.07,74.88,75.06,175992.0,73.5658,73.6344,73.4481,73.6246,175992.0
2018-11-26 13:00:00,75.05,75.1,74.91,74.96,123725.0,73.6148,73.6639,73.4775,73.5265,123725.0
2018-11-26 13:30:00,74.96,75.08,74.93,74.98,88838.0,73.5265,73.6442,73.4971,73.5461,88838.0
2018-11-26 14:00:00,74.99,75.22,74.94,75.19,207460.0,73.556,73.7816,73.5069,73.7521,207460.0
2018-11-26 14:30:00,75.19,75.24,74.95,75.0,203967.0,73.7521,73.8012,73.5167,73.5658,203967.0
2018-11-26 15:00:00,75.01,75.01,74.87,74.89,275000.0,73.5756,73.5756,73.4383,73.4579,275000.0
2018-11-26 15:30:00,74.9,75.1,74.85,75.09,585208.0,73.4677,73.6639,73.4186,73.654,585208.0
2018-11-27 09:30:00,74.52,75.09,74.52,75.07,248079.0,73.0949,73.654,73.0949,73.6344,248079.0
2018-11-27 10:00:00,75.02,75.52,74.89,75.16,277538.0,73.5854,74.0758,73.4579,73.7227,277538.0
2018-11-27 10:30:00,75.15,75.47,75.01,75.39,128540.0,73.7129,74.0268,73.5756,73.9483,128540.0
2018-11-27 11:00:00,75.38,75.66,75.21,75.59,175729.0,73.9385,74.2131,73.7717,74.1445,175729.0
2018-11-27 11:30:00,75.58,75.88,75.26,75.72,245289.0,74.1347,74.4289,73.8208,74.272,245289.0
2018-11-27 12:00:00,75.72,75.88,75.44,75.5,175932.0,74.272,74.4289,73.9974,74.0562,175932.0
2018-11-27 12:30:00,75.5,75.64,75.26,75.27,123007.0,74.0562,74.1935,73.8208,73.8306,123007.0
2018-11-27 13:00:00,75.26,75.45,75.2,75.32,138331.0,73.8208,74.0072,73.7619,73.8796,138331.0
2018-11-27 13:30:00,75.35,75.46,75.29,75.44,105057.0,73.9091,74.017,73.8502,73.9974,105057.0
2018-11-27 14:00:00,75.45,75.48,75.26,75.39,141807.0,74.0072,74.0366,73.8208,73.9483,141807.0
2018-11-27 14:30:00,75.41,75.46,75.24,75.26,151250.0,73.9679,74.017,73.8012,73.8208,151250.0
2018-11-27 15:00:00,75.26,75.35,75.17,75.23,275945.0,73.8208,73.9091,73.7325,73.7914,275945.0
2018-11-27 15:30:00,75.24,75.32,75.09,75.19,658476.0,73.8012,73.8796,73.654,73.7521,658476.0
2018-11-28 09:30:00,75.25,76.09,75.07,75.66,262607.0,73.811,74.6349,73.6344,74.2131,262607.0
2018-11-28 10:00:00,75.68,75.74,75.18,75.2,369148.0,74.2328,74.2916,73.7423,73.7619,369148.0
2018-11-28 10:30:00,75.2,75.43,75.01,75.41,254778.0,73.7619,73.9875,73.5756,73.9679,254778.0
2018-11-28 11:00:00,75.41,75.68,75.34,75.65,94587.0,73.9679,74.2328,73.8993,74.2033,94587.0
2018-11-28 11:30:00,75.63,75.87,75.55,75.81,169335.0,74.1837,74.4191,74.1052,74.3603,169335.0
2018-11-28 12:00:00,75.8,76.88,75.79,76.78,202623.0,74.3505,75.4098,74.3407,75.3117,202623.0
2018-11-28 12:30:00,76.81,77.04,76.65,76.7,252776.0,75.3412,75.5668,75.1842,75.2333,252776.0
2018-11-28 13:00:00,76.69,76.93,76.64,76.86,192351.0,75.2234,75.4589,75.1744,75.3902,192351.0
2018-11-28 13:30:00,76.87,77.03,76.74,76.85,316250.0,75.4,75.5569,75.2725,75.3804,316250.0
2018-11-28 14:00:00,76.86,76.92,76.6,76.61,80205.0,75.3902,75.449,75.1352,75.145,80205.0
2018-11-28 14:30:00,76.61,76.8,76.58,76.65,81543.0,75.145,75.3313,75.1156,75.1842,81543.0
2018-11-28 15:00:00,76.65,76.68,76.37,76.67,144944.0,75.1842,75.2136,74.9096,75.2038,144944.0
2018-11-28 15:30:00,76.66,77.08,76.54,76.95,449694.0,75.194,75.606,75.0763,75.4785,449694.0
2018-11-29 09:30:00,76.83,76.99,76.34,76.48,74938.0,75.3608,75.5177,74.8801,75.0175,74938.0
2018-11-29 10:00:00,76.47,76.63,76.16,76.26,101531.0,75.0077,75.1646,74.7036,74.8017,101531.0
2018-11-29 10:30:00,76.24,76.6,75.84,75.91,85185.0,74.7821,75.1352,74.3897,74.4584,85185.0
2018-11-29 11:00:00,75.9,76.36,75.84,76.36,148692.0,74.4486,74.8998,74.3897,74.8998,148692.0
2018-11-29 11:30:00,76.38,76.52,76.25,76.5,69904.0,74.9194,75.0567,74.7919,75.0371,69904.0
2018-11-29 12:00:00,76.51,76.51,76.15,76.22,87589.0,75.0469,75.0469,74.6938,74.7624,87589.0
2018-11-29 12:30:00,76.24,76.55,76.23,76.51,76699.0,74.7821,75.0861,74.7722,75.0469,76699.0
2018-11-29 13:00:00,76.5,76.56,76.42,76.52,47812.0,75.0371,75.0959,74.9586,75.0567,47812.0
2018-11-29 13:30:00,76.53,76.72,76.46,76.58,101114.0,75.0665,75.2529,74.9978,75.1156,101114.0
2018-11-29 14:00:00,76.57,76.76,76.51,76.69,80841.0,75.1057,75.2921,75.0469,75.2234,80841.0
2018-11-29 14:30:00,76.68,76.93,76.62,76.91,92078.0,75.2136,75.4589,75.1548,75.4392,92078.0
2018-11-29 15:00:00,76.92,76.92,76.67,76.75,125356.0,75.449,75.449,75.2038,75.2823,125356.0
2018-11-29 15:30:00,76.74,76.74,76.4,76.47,310161.0,75.2725,75.2725,74.939,75.0077,310161.0
2018-11-30 09:30:00,75.75,75.75,75.07,75.6,433867.0,74.3014,74.3014,73.6344,74.1543,433867.0
2018-11-30 10:00:00,75.59,76.28,75.55,76.02,256566.0,74.1445,74.8213,74.1052,74.5663,256566.0
2018-11-30 10:30:00,76.05,76.37,75.61,75.62,142606.0,74.5957,74.9096,74.1641,74.1739,142606.0
2018-11-30 11:00:00,75.61,75.72,75.26,75.26,172650.0,74.1641,74.272,73.8208,73.8208,172650.0
2018-11-30 11:30:00,75.26,75.37,75.02,75.15,103764.0,73.8208,73.9287,73.5854,73.7129,103764.0
2018-11-30 12:00:00,75.15,75.38,74.99,75.09,314650.0,73.7129,73.9385,73.556,73.654,314650.0
2018-11-30 12:30:00,75.1,75.11,74.71,74.74,170886.0,73.6639,73.6737,73.2813,73.3107,170886.0
2018-11-30 13:00:00,74.75,75.02,74.69,74.98,402189.0,73.3205,73.5854,73.2617,73.5461,402189.0
2018-11-30 13:30:00,74.98,75.3,74.88,75.27,401091.0,73.5461,73.86,73.4481,73.8306,401091.0
2018-11-30 14:00:00,75.28,75.36,75.09,75.36,109387.0,73.8404,73.9189,73.654,73.9189,109387.0
2018-11-30 14:30:00,75.36,75.69,75.33,75.4,127315.0,73.9189,74.2426,73.8895,73.9581,127315.0
2018-11-30 15:00:00,75.41,75.66,75.37,75.44,276428.0,73.9679,74.2131,73.9287,73.9974,276428.0
2018-11-30 15:30:00,75.45,75.57,75.31,75.53,666685.0,74.0072,74.1249,73.8698,74.0856,666685.0
2018-12-03 09:30:00,76.99,77.64,76.65,77.35,257989.0,75.5177,76.1553,75.1842,75.8708,257989.0
2018-12-03 10:00:00,77.35,77.84,77.34,77.8,121746.0,75.8708,76.3515,75.861,76.3122,121746.0
2018-12-03 10:30:00,77.81,77.91,76.99,77.24,211067.0,76.322,76.4201,75.5177,75.7629,211067.0
2018-12-03 11:00:00,77.22,77.55,77.1,77.35,181976.0,75.7433,76.067,75.6256,75.8708,181976.0
2018-12-03 11:30:00,77.37,77.58,77.27,77.36,90624.0,75.8904,76.0964,75.7924,75.8806,90624.0
2018-12-03 12:00:00,77.37,77.55,77.37,77.49,72363.0,75.8904,76.067,75.8904,76.0081,72363.0
2018-12-03 12:30:00,77.52,77.58,77.45,77.48,125061.0,76.0376,76.0964,75.9689,75.9983,125061.0
2018-12-03 13:00:00,77.49,77.62,77.47,77.5,79179.0,76.0081,76.1357,75.9885,76.018,79179.0
2018-12-03 13:30:00,77.49,77.62,77.24,77.26,87439.0,76.0081,76.1357,75.7629,75.7825,87439.0
2018-12-03 14:00:00,77.27,77.62,77.11,77.56,77368.0,75.7924,76.1357,75.6354,76.0768,77368.0
2018-12-03 14:30:00,77.55,77.62,77.44,77.62,83923.0,76.067,76.1357,75.9591,76.1357,83923.0
2018-12-03 15:00:00,77.59,78.17,77.46,77.93,344690.0,76.1062,76.6751,75.9787,76.4397,344690.0
2018-12-03 15:30:00,77.95,78.06,77.76,77.99,549907.0,76.4594,76.5672,76.273,76.4986,549907.0
2018-12-04 09:30:00,77.58,77.79,76.75,77.31,284381.0,76.0964,76.3024,75.2823,75.8316,284381.0
2018-12-04 10:00:00,77.27,77.53,77.19,77.5,161410.0,75.7924,76.0474,75.7139,76.018,161410.0
2018-12-04 10:30:00,77.52,77.7,77.32,77.56,73987.0,76.0376,76.2141,75.8414,76.0768,73987.0
2018-12-04 11:00:00,77.56,77.8,77.47,77.63,99017.0,76.0768,76.3122,75.9885,76.1455,99017.0
2018-12-04 11:30:00,77.61,77.63,77.28,77.42,101672.0,76.1259,76.1455,75.8022,75.9395,101672.0
2018-12-04 12:00:00,77.42,77.55,76.06,76.06,549059.0,75.9395,76.067,74.6055,74.6055,549059.0
2018-12-04 12:30:00,76.06,76.38,75.81,75.83,194762.0,74.6055,74.9194,74.3603,74.3799,194762.0
2018-12-04 13:00:00,75.83,76.05,75.5,75.65,231342.0,74.3799,74.5957,74.0562,74.2033,231342.0
2018-12-04 13:30:00,75.66,75.9,75.32,75.83,195233.0,74.2131,74.4486,73.8796,74.3799,195233.0
2018-12-04 14:00:00,75.8,76.2,75.7,75.92,124663.0,74.3505,74.7428,74.2524,74.4682,124663.0
2018-12-04 14:30:00,75.94,76.14,75.88,76.02,129258.0,74.4878,74.684,74.4289,74.5663,129258.0
2018-12-04 15:00:00,76.0,76.0,75.12,75.18,312780.0,74.5466,74.5466,73.6835,73.7423,312780.0
2018-12-04 15:30:00,75.17,75.32,74.89,75.17,723889.0,73.7325,73.8796,73.4579,73.7325,723889.0
2018-12-06 09:30:00,73.67,74.5,73.31,74.05,189850.0,72.2612,73.0753,71.9081,72.6339,189850.0
2018-12-06 10:00:00,74.08,75.05,73.97,74.91,97584.0,72.6634,73.6148,72.5555,73.4775,97584.0
2018-12-06 10:30:00,74.97,74.97,74.24,74.24,95447.0,73.5363,73.5363,72.8203,72.8203,95447.0
2018-12-06 11:00:00,74.26,74.61,74.05,74.07,117579.0,72.8399,73.1832,72.6339,72.6535,117579.0
2018-12-06 11:30:00,74.05,74.73,74.02,74.7,144924.0,72.6339,73.3009,72.6045,73.2715,144924.0
2018-12-06 12:00:00,74.69,75.02,74.38,74.98,78267.0,73.2617,73.5854,72.9576,73.5461,78267.0
2018-12-06 12:30:00,74.97,75.04,74.63,74.73,79145.0,73.5363,73.605,73.2028,73.3009,79145.0
2018-12-06 13:00:00,74.73,74.75,74.26,74.35,87523.0,73.3009,73.3205,72.8399,72.9282,87523.0
2018-12-06 13:30:00,74.33,74.93,74.16,74.93,103925.0,72.9086,73.4971,72.7418,73.4971,103925.0
2018-12-06 14:00:00,74.94,75.08,74.41,74.61,93669.0,73.5069,73.6442,72.987,73.1832,93669.0
2018-12-06 14:30:00,74.61,75.0,74.23,74.96,86770.0,73.1832,73.5658,72.8105,73.5265,86770.0
2018-12-06 15:00:00,74.96,75.17,74.65,75.06,112130.0,73.5265,73.7325,73.2225,73.6246,112130.0
2018-12-06 15:30:00,75.05,75.63,75.02,75.58,361824.0,73.6148,74.1837,73.5854,74.1347,361824.0
2018-12-07 09:30:00,75.24,75.94,74.87,75.24,141486.0,73.8012,74.4878,73.4383,73.8012,141486.0
2018-12-07 10:00:00,75.29,75.39,74.53,74.77,85169.0,73.8502,73.9483,73.1048,73.3402,85169.0
2018-12-07 10:30:00,74.77,74.99,74.25,74.97,110637.0,73.3402,73.556,72.8301,73.5363,110637.0
2018-12-07 11:00:00,74.97,75.1,73.79,73.92,190568.0,73.5363,73.6639,72.3789,72.5064,190568.0
2018-12-07 11:30:00,73.92,74.12,73.32,73.36,156944.0,72.5064,72.7026,71.9179,71.9571,156944.0
2018-12-07 12:00:00,73.32,73.62,73.25,73.32,78477.0,71.9179,72.2122,71.8492,71.9179,78477.0
2018-12-07 12:30:00,73.3,73.71,73.05,73.66,61066.0,71.8983,72.3004,71.6531,72.2514,61066.0
2018-12-07 13:00:00,73.59,73.94,73.06,73.37,119819.0,72.1827,72.526,71.6629,71.9669,119819.0
2018-12-07 13:30:00,73.36,73.44,73.04,73.04,176376.0,71.9571,72.0356,71.6432,71.6432,176376.0
2018-12-07 14:00:00,73.04,73.15,72.5,72.93,182623.0,71.6432,71.7511,71.1136,71.5353,182623.0
2018-12-07 14:30:00,72.95,72.99,72.52,72.56,132381.0,71.555,71.5942,71.1332,71.1724,132381.0
2018-12-07 15:00:00,72.57,73.09,72.38,73.03,207276.0,71.1822,71.6923,70.9959,71.6334,207276.0
2018-12-07 15:30:00,73.02,73.28,72.78,72.85,310328.0,71.6236,71.8787,71.3882,71.4569,310328.0
2018-12-10 09:30:00,73.01,73.73,72.22,72.45,160573.0,71.6138,72.3201,70.8389,71.0645,160573.0
2018-12-10 10:00:00,72.43,73.15,72.18,72.52,162295.0,71.0449,71.7511,70.7997,71.1332,162295.0
2018-12-10 10:30:00,72.52,72.66,71.92,71.99,171531.0,71.1332,71.2705,70.5447,70.6133,171531.0
2018-12-10 11:00:00,72.02,72.22,71.5,72.16,179629.0,70.6428,70.8389,70.1327,70.7801,179629.0
2018-12-10 11:30:00,72.15,72.66,72.11,72.35,210365.0,70.7703,71.2705,70.731,70.9664,210365.0
2018-12-10 12:00:00,72.33,72.4,71.96,72.12,178988.0,70.9468,71.0155,70.5839,70.7408,178988.0
2018-12-10 12:30:00,72.14,72.86,72.1,72.7,114561.0,70.7605,71.4667,70.7212,71.3097,114561.0
2018-12-10 13:00:00,72.68,72.82,72.25,72.26,69921.0,71.2901,71.4275,70.8684,70.8782,69921.0
2018-12-10 13:30:00,72.27,72.71,72.26,72.58,95217.0,70.888,71.3196,70.8782,71.192,95217.0
2018-12-10 14:00:00,72.6,72.67,72.12,72.41,123054.0,71.2117,71.2803,70.7408,71.0253,123054.0
2018-12-10 14:30:00,72.42,72.75,72.34,72.37,146811.0,71.0351,71.3588,70.9566,70.9861,146811.0
2018-12-10 15:00:00,72.35,72.6,72.31,72.54,182995.0,70.9664,71.2117,70.9272,71.1528,182995.0
2018-12-10 15:30:00,72.58,73.04,72.58,72.68,451700.0,71.192,71.6432,71.192,71.2901,451700.0
2018-12-11 09:30:00,74.11,74.34,73.77,74.18,164497.0,72.6928,72.9184,72.3593,72.7614,164497.0
2018-12-11 10:00:00,74.17,74.42,73.8,73.91,110659.0,72.7516,72.9969,72.3887,72.4966,110659.0
2018-12-11 10:30:00,73.93,73.98,73.03,73.31,170198.0,72.5162,72.5653,71.6334,71.9081,170198.0
2018-12-11 11:00:00,73.31,73.46,72.98,73.1,80733.0,71.9081,72.0552,71.5844,71.7021,80733.0
2018-12-11 11:30:00,73.08,73.32,72.92,73.11,79902.0,71.6825,71.9179,71.5255,71.7119,79902.0
2018-12-11 12:00:00,73.12,73.15,72.49,72.6,78599.0,71.7217,71.7511,71.1038,71.2117,78599.0
2018-12-11 12:30:00,72.59,72.82,72.36,72.71,111482.0,71.2019,71.4275,70.9763,71.3196,111482.0
2018-12-11 13:00:00,72.69,73.03,72.66,72.86,177097.0,71.2999,71.6334,71.2705,71.4667,177097.0
2018-12-11 13:30:00,72.83,72.83,71.99,72.08,107982.0,71.4373,71.4373,70.6133,70.7016,107982.0
2018-12-11 14:00:00,72.07,72.79,72.0,72.77,118796.0,70.6918,71.398,70.6231,71.3784,118796.0
2018-12-11 14:30:00,72.77,72.94,72.46,72.62,104790.0,71.3784,71.5452,71.0743,71.2313,104790.0
2018-12-11 15:00:00,72.64,72.92,72.38,72.63,119242.0,71.2509,71.5255,70.9959,71.2411,119242.0
2018-12-11 15:30:00,72.64,72.85,72.31,72.4,381125.0,71.2509,71.4569,70.9272,71.0155,381125.0
2018-12-12 09:30:00,73.39,73.82,73.24,73.35,115064.0,71.9866,72.4083,71.8394,71.9473,115064.0
2018-12-12 10:00:00,73.35,74.13,73.19,74.02,121185.0,71.9473,72.7124,71.7904,72.6045,121185.0
2018-12-12 10:30:00,73.98,74.56,73.95,74.25,98607.0,72.5653,73.1342,72.5358,72.8301,98607.0
2018-12-12 11:00:00,74.33,74.33,73.81,73.81,48912.0,72.9086,72.9086,72.3985,72.3985,48912.0
2018-12-12 11:30:00,73.84,73.87,73.62,73.75,72446.0,72.4279,72.4574,72.2122,72.3397,72446.0
2018-12-12 12:00:00,73.75,73.86,73.65,73.7,61433.0,72.3397,72.4476,72.2416,72.2906,61433.0
2018-12-12 12:30:00,73.73,73.73,73.34,73.55,83992.0,72.3201,72.3201,71.9375,72.1435,83992.0
2018-12-12 13:00:00,73.54,73.71,73.5,73.7,61672.0,72.1337,72.3004,72.0944,72.2906,61672.0
2018-12-12 13:30:00,73.7,73.7,73.46,73.55,48450.0,72.2906,72.2906,72.0552,72.1435,48450.0
2018-12-12 14:00:00,73.57,73.59,72.87,73.0,103373.0,72.1631,72.1827,71.4765,71.604,103373.0
2018-12-12 14:30:00,72.98,73.26,72.85,73.24,57889.0,71.5844,71.859,71.4569,71.8394,57889.0
2018-12-12 15:00:00,73.17,73.5,73.11,73.14,96091.0,71.7708,72.0944,71.7119,71.7413,96091.0
2018-12-12 15:30:00,73.15,73.23,72.71,72.78,291800.0,71.7511,71.8296,71.3196,71.3882,291800.0
2018-12-13 09:30:00,73.23,73.32,72.18,72.4,113702.0,71.8296,71.9179,70.7997,71.0155,113702.0
2018-12-13 10:00:00,72.41,73.14,72.4,72.79,61781.0,71.0253,71.7413,71.0155,71.398,61781.0
2018-12-13 10:30:00,72.82,72.95,72.6,72.76,67339.0,71.4275,71.555,71.2117,71.3686,67339.0
2018-12-13 11:00:00,72.71,72.88,72.52,72.81,64963.0,71.3196,71.4863,71.1332,71.4176,64963.0
2018-12-13 11:30:00,72.8,73.15,72.72,72.72,73806.0,71.4078,71.7511,71.3294,71.3294,73806.0
2018-12-13 12:00:00,72.75,72.86,72.6,72.69,57468.0,71.3588,71.4667,71.2117,71.2999,57468.0
2018-12-13 12:30:00,72.67,72.88,72.56,72.67,44915.0,71.2803,71.4863,71.1724,71.2803,44915.0
2018-12-13 13:00:00,72.67,72.72,72.43,72.55,81737.0,71.2803,71.3294,71.0449,71.1626,81737.0
2018-12-13 13:30:00,72.55,72.85,72.45,72.46,44763.0,71.1626,71.4569,71.0645,71.0743,44763.0
2018-12-13 14:00:00,72.47,72.55,72.18,72.32,69584.0,71.0841,71.1626,70.7997,70.937,69584.0
2018-12-13 14:30:00,72.33,72.4,72.12,72.32,65758.0,70.9468,71.0155,70.7408,70.937,65758.0
2018-12-13 15:00:00,72.34,72.48,72.06,72.32,77370.0,70.9566,71.094,70.682,70.937,77370.0
2018-12-13 15:30:00,72.3,72.5,72.16,72.23,302734.0,70.9174,71.1136,70.7801,70.8487,302734.0
2018-12-14 09:30:00,71.44,72.62,71.44,72.57,89427.0,70.0738,71.2313,70.0738,71.1822,89427.0
2018-12-14 10:00:00,72.57,72.71,72.22,72.25,91658.0,71.1822,71.3196,70.8389,70.8684,91658.0
2018-12-14 10:30:00,72.22,72.66,71.99,72.51,84662.0,70.8389,71.2705,70.6133,71.1234,84662.0
2018-12-14 11:00:00,72.51,72.89,72.46,72.84,159216.0,71.1234,71.4961,71.0743,71.4471,159216.0
2018-12-14 11:30:00,72.84,73.01,72.0,72.09,91512.0,71.4471,71.6138,70.6231,70.7114,91512.0
2018-12-14 12:00:00,72.13,72.21,71.95,72.08,83674.0,70.7506,70.8291,70.5741,70.7016,83674.0
2018-12-14 12:30:00,72.12,72.25,71.96,72.01,54951.0,70.7408,70.8684,70.5839,70.6329,54951.0
2018-12-14 13:00:00,72.0,72.24,71.89,72.12,77427.0,70.6231,70.8585,70.5152,70.7408,77427.0
2018-12-14 13:30:00,72.1,72.25,71.94,72.06,115503.0,70.7212,70.8684,70.5643,70.682,115503.0
2018-12-14 14:00:00,72.06,72.24,71.98,72.18,96528.0,70.682,70.8585,70.6035,70.7997,96528.0
2018-12-14 14:30:00,72.15,72.15,71.56,71.81,85391.0,70.7703,70.7703,70.1915,70.4368,85391.0
2018-12-14 15:00:00,71.79,72.05,71.77,71.91,93409.0,70.4172,70.6722,70.3975,70.5349,93409.0
2018-12-14 15:30:00,71.9,72.03,71.65,71.86,330406.0,70.525,70.6526,70.2798,70.4858,330406.0
2018-12-17 09:30:00,71.75,71.75,71.1,71.58,137654.0,70.3779,70.3779,69.7403,70.2112,137654.0
2018-12-17 10:00:00,71.56,72.75,71.53,72.48,146179.0,70.1915,71.3588,70.1621,71.094,146179.0
2018-12-17 10:30:00,72.51,72.7,71.99,72.64,113809.0,71.1234,71.3097,70.6133,71.2509,113809.0
2018-12-17 11:00:00,72.64,72.99,72.64,72.81,92016.0,71.2509,71.5942,71.2509,71.4176,92016.0
2018-12-17 11:30:00,72.81,72.83,72.39,72.48,112017.0,71.4176,71.4373,71.0057,71.094,112017.0
2018-12-17 12:00:00,72.5,72.68,72.18,72.22,71196.0,71.1136,71.2901,70.7997,70.8389,71196.0
2018-12-17 12:30:00,72.2,72.21,71.72,71.8,73226.0,70.8193,70.8291,70.3485,70.427,73226.0
2018-12-17 13:00:00,71.79,71.79,71.09,71.16,242265.0,70.4172,70.4172,69.7305,69.7992,242265.0
2018-12-17 13:30:00,71.16,71.16,70.78,70.98,123400.0,69.7992,69.7992,69.4265,69.6226,123400.0
2018-12-17 14:00:00,70.93,71.05,70.55,70.8,135358.0,69.5736,69.6913,69.2009,69.4461,135358.0
2018-12-17 14:30:00,70.81,70.95,70.56,70.65,94998.0,69.4559,69.5932,69.2107,69.299,94998.0
2018-12-17 15:00:00,70.64,70.66,70.03,70.11,316527.0,69.2891,69.3088,68.6908,68.7693,316527.0
2018-12-17 15:30:00,70.09,70.49,69.86,70.27,705910.0,68.7497,69.142,68.5241,68.9262,705910.0
2018-12-18 09:30:00,70.79,71.23,70.69,71.02,143806.0,69.4363,69.8679,69.3382,69.6619,143806.0
2018-12-18 10:00:00,70.99,71.04,70.73,70.84,173543.0,69.6324,69.6815,69.3774,69.4853,173543.0
2018-12-18 10:30:00,70.84,71.31,70.77,70.96,83339.0,69.4853,69.9463,69.4167,69.603,83339.0
2018-12-18 11:00:00,70.98,71.06,70.64,70.82,100468.0,69.6226,69.7011,69.2891,69.4657,100468.0
2018-12-18 11:30:00,70.84,71.07,70.7,70.84,82831.0,69.4853,69.7109,69.348,69.4853,82831.0
2018-12-18 12:00:00,70.89,71.31,70.82,71.14,178111.0,69.5344,69.9463,69.4657,69.7796,178111.0
2018-12-18 12:30:00,71.13,71.44,71.09,71.39,86885.0,69.7698,70.0738,69.7305,70.0248,86885.0
2018-12-18 13:00:00,71.41,71.44,71.13,71.17,60426.0,70.0444,70.0738,69.7698,69.809,60426.0
2018-12-18 13:30:00,71.15,71.2,70.99,71.03,90778.0,69.7894,69.8384,69.6324,69.6717,90778.0
2018-12-18 14:00:00,71.03,71.22,70.96,71.12,107058.0,69.6717,69.8581,69.603,69.76,107058.0
2018-12-18 14:30:00,71.12,71.14,70.08,70.35,149604.0,69.76,69.7796,68.7399,69.0047,149604.0
2018-12-18 15:00:00,70.34,70.59,70.2,70.45,186921.0,68.9949,69.2401,68.8576,69.1028,186921.0
2018-12-18 15:30:00,70.46,71.03,70.46,70.49,439668.0,69.1126,69.6717,69.1126,69.142,439668.0
2018-12-19 09:30:00,70.76,71.94,70.48,71.76,179131.0,69.4068,70.5643,69.1322,70.3877,179131.0
2018-12-19 10:00:00,71.75,72.11,71.67,71.79,154752.0,70.3779,70.731,70.2994,70.4172,154752.0
2018-12-19 10:30:00,71.82,72.0,71.69,71.77,99877.0,70.4466,70.6231,70.3191,70.3975,99877.0
2018-12-19 11:00:00,71.78,71.78,71.4,71.74,121277.0,70.4073,70.4073,70.0346,70.3681,121277.0
2018-12-19 11:30:00,71.75,71.8,71.55,71.72,66988.0,70.3779,70.427,70.1817,70.3485,66988.0
2018-12-19 12:00:00,71.72,71.88,71.6,71.76,44394.0,70.3485,70.5054,70.2308,70.3877,44394.0
2018-12-19 12:30:00,71.74,71.87,71.62,71.62,38223.0,70.3681,70.4956,70.2504,70.2504,38223.0
2018-12-19 13:00:00,71.61,71.65,71.31,71.36,39898.0,70.2406,70.2798,69.9463,69.9954,39898.0
2018-12-19 13:30:00,71.37,71.86,71.3,71.86,89750.0,70.0052,70.4858,69.9365,70.4858,89750.0
2018-12-19 14:00:00,71.96,71.97,70.1,70.83,221500.0,70.5839,70.5937,68.7595,69.4755,221500.0
2018-12-19 14:30:00,70.8,71.05,69.54,69.74,134817.0,69.4461,69.6913,68.2102,68.4064,134817.0
2018-12-19 15:00:00,69.76,69.97,68.94,69.59,376574.0,68.426,68.632,67.6217,68.2592,376574.0
2018-12-19 15:30:00,69.58,69.89,69.21,69.65,457890.0,68.2494,68.5535,67.8865,68.3181,457890.0
2018-12-20 09:30:00,68.58,69.08,67.76,67.84,381288.0,67.2685,67.759,66.4642,66.5427,381288.0
2018-12-20 10:00:00,67.94,68.34,67.69,68.01,189570.0,66.6408,67.0331,66.3956,66.7094,189570.0
2018-12-20 10:30:00,68.0,68.47,67.96,68.05,455348.0,66.6996,67.1606,66.6604,66.7487,455348.0
2018-12-20 11:00:00,68.04,68.09,67.21,67.34,128414.0,66.7389,66.7879,65.9247,66.0522,128414.0
2018-12-20 11:30:00,67.34,67.36,66.66,66.98,256626.0,66.0522,66.0719,65.3853,65.6991,256626.0
2018-12-20 12:00:00,67.02,67.73,66.93,67.73,173192.0,65.7384,66.4348,65.6501,66.4348,173192.0
2018-12-20 12:30:00,67.71,67.8,67.0,67.28,215814.0,66.4152,66.5035,65.7188,65.9934,215814.0
2018-12-20 13:00:00,67.28,67.3,66.95,67.22,237101.0,65.9934,66.013,65.6697,65.9345,237101.0
2018-12-20 13:30:00,67.19,67.38,67.01,67.16,138966.0,65.9051,66.0915,65.7286,65.8757,138966.0
2018-12-20 14:00:00,67.16,67.22,66.52,67.14,376748.0,65.8757,65.9345,65.2479,65.8561,376748.0
2018-12-20 14:30:00,67.11,67.9,67.0,67.56,359253.0,65.8266,66.6015,65.7188,66.268,359253.0
2018-12-20 15:00:00,67.54,67.81,67.15,67.46,265610.0,66.2484,66.5133,65.8659,66.17,265610.0
2018-12-20 15:30:00,67.46,67.83,67.26,67.47,794427.0,66.17,66.5329,65.9738,66.1798,794427.0
2018-12-21 09:30:00,67.89,68.34,67.4,67.72,410786.0,66.5917,67.0331,66.1111,66.425,410786.0
2018-12-21 10:00:00,67.67,68.53,67.46,68.2,126571.0,66.3759,67.2195,66.17,66.8958,126571.0
2018-12-21 10:30:00,68.22,68.26,67.59,67.6,81300.0,66.9154,66.9547,66.2975,66.3073,81300.0
2018-12-21 11:00:00,67.57,67.6,66.8,67.09,179613.0,66.2778,66.3073,65.5226,65.807,179613.0
2018-12-21 11:30:00,67.12,67.17,66.74,66.75,121663.0,65.8365,65.8855,65.4637,65.4735,121663.0
2018-12-21 12:00:00,66.77,66.82,66.03,66.06,221068.0,65.4931,65.5422,64.7673,64.7967,221068.0
2018-12-21 12:30:00,66.01,66.76,65.75,66.51,206021.0,64.7477,65.4833,64.4927,65.2381,206021.0
2018-12-21 13:00:00,66.5,66.63,66.31,66.36,101846.0,65.2283,65.3558,65.0419,65.091,101846.0
2018-12-21 13:30:00,66.37,66.81,66.35,66.58,67118.0,65.1008,65.5324,65.0812,65.3068,67118.0
2018-12-21 14:00:00,66.54,66.83,66.41,66.7,94132.0,65.2675,65.552,65.14,65.4245,94132.0
2018-12-21 14:30:00,66.68,66.84,66.45,66.58,128302.0,65.4049,65.5618,65.1793,65.3068,128302.0
2018-12-21 15:00:00,66.63,66.65,66.09,66.09,353948.0,65.3558,65.3754,64.8262,64.8262,353948.0
2018-12-21 15:30:00,66.09,66.51,65.91,66.5,625730.0,64.8262,65.2381,64.6496,65.2283,625730.0
2018-12-24 09:30:00,66.06,66.53,65.63,65.88,212875.0,64.7967,65.2577,64.3749,64.6202,212875.0
2018-12-24 10:00:00,65.85,66.73,65.85,66.65,347190.0,64.5907,65.4539,64.5907,65.3754,347190.0
2018-12-24 10:30:00,66.68,67.8,66.68,67.39,231313.0,65.4049,66.5035,65.4049,66.1013,231313.0
2018-12-24 11:00:00,67.45,67.54,66.95,67.24,113466.0,66.1601,66.2484,65.6697,65.9542,113466.0
2018-12-24 11:30:00,67.18,67.36,66.83,67.03,136545.0,65.8953,66.0719,65.552,65.7482,136545.0
2018-12-24 12:00:00,67.04,67.22,66.73,67.04,209617.0,65.758,65.9345,65.4539,65.758,209617.0
2018-12-24 12:30:00,67.05,67.21,66.45,66.51,373554.0,65.7678,65.9247,65.1793,65.2381,373554.0
2018-12-26 09:30:00,66.79,67.36,66.71,66.72,123957.0,65.5128,66.0719,65.4343,65.4441,123957.0
2018-12-26 10:00:00,66.75,67.05,66.28,66.89,172468.0,65.4735,65.7678,65.0125,65.6109,172468.0
2018-12-26 10:30:00,66.89,67.05,66.61,66.7,125040.0,65.6109,65.7678,65.3362,65.4245,125040.0
2018-12-26 11:00:00,66.71,67.39,66.68,67.38,123816.0,65.4343,66.1013,65.4049,66.0915,123816.0
2018-12-26 11:30:00,67.38,67.63,67.21,67.63,96096.0,66.0915,66.3367,65.9247,66.3367,96096.0
2018-12-26 12:00:00,67.68,68.21,67.66,67.75,161191.0,66.3857,66.9056,66.3661,66.4544,161191.0
2018-12-26 12:30:00,67.77,68.24,67.7,68.13,90335.0,66.474,66.935,66.4054,66.8271,90335.0
2018-12-26 13:00:00,68.16,68.2,67.56,67.8,125639.0,66.8566,66.8958,66.268,66.5035,125639.0
2018-12-26 13:30:00,67.85,68.21,67.72,68.18,101199.0,66.5525,66.9056,66.425,66.8762,101199.0
2018-12-26 14:00:00,68.21,68.23,67.74,67.82,96593.0,66.9056,66.9252,66.4446,66.5231,96593.0
2018-12-26 14:30:00,67.83,68.49,67.82,68.49,134189.0,66.5329,67.1803,66.5231,67.1803,134189.0
2018-12-26 15:00:00,68.47,68.73,68.37,68.69,152046.0,67.1606,67.4157,67.0626,67.3764,152046.0
2018-12-26 15:30:00,68.7,69.58,68.67,69.53,422667.0,67.3862,68.2494,67.3568,68.2004,422667.0
2018-12-27 09:30:00,68.62,68.94,68.16,68.51,135594.0,67.3078,67.6217,66.8566,67.1999,135594.0
2018-12-27 10:00:00,68.5,68.73,68.1,68.29,112257.0,67.1901,67.4157,66.7977,66.9841,112257.0
2018-12-27 10:30:00,68.28,68.78,68.15,68.51,77090.0,66.9743,67.4647,66.8468,67.1999,77090.0
2018-12-27 11:00:00,68.49,69.06,68.27,68.98,64354.0,67.1803,67.7394,66.9645,67.6609,64354.0
2018-12-27 11:30:00,68.98,69.14,68.5,68.63,72812.0,67.6609,67.8178,67.1901,67.3176,72812.0
2018-12-27 12:00:00,68.62,68.64,68.16,68.29,74501.0,67.3078,67.3274,66.8566,66.9841,74501.0
2018-12-27 12:30:00,68.25,68.59,68.18,68.5,80058.0,66.9448,67.2783,66.8762,67.1901,80058.0
2018-12-27 13:00:00,68.51,68.61,68.39,68.39,56639.0,67.1999,67.298,67.0822,67.0822,56639.0
2018-12-27 13:30:00,68.39,68.44,67.82,68.0,62873.0,67.0822,67.1312,66.5231,66.6996,62873.0
2018-12-27 14:00:00,67.98,68.11,67.77,68.08,110587.0,66.68,66.8075,66.474,66.7781,110587.0
2018-12-27 14:30:00,68.06,68.78,67.93,68.63,71283.0,66.7585,67.4647,66.631,67.3176,71283.0
2018-12-27 15:00:00,68.69,69.5,68.46,69.46,124386.0,67.3764,68.1709,67.1508,68.1317,124386.0
2018-12-27 15:30:00,69.48,70.35,69.25,70.34,519274.0,68.1513,69.0047,67.9257,68.9949,519274.0
2018-12-28 09:30:00,70.92,71.56,70.42,71.48,98129.0,69.5638,70.1915,69.0733,70.1131,98129.0
2018-12-28 10:00:00,71.52,71.57,70.52,70.56,78941.0,70.1523,70.2014,69.1714,69.2107,78941.0
2018-12-28 10:30:00,70.55,71.19,70.37,70.69,70622.0,69.2009,69.8286,69.0243,69.3382,70622.0
2018-12-28 11:00:00,70.72,70.86,70.47,70.79,116904.0,69.3676,69.5049,69.1224,69.4363,116904.0
2018-12-28 11:30:00,70.76,70.8,70.52,70.67,64457.0,69.4068,69.4461,69.1714,69.3186,64457.0
2018-12-28 12:00:00,70.67,71.08,70.67,70.97,163922.0,69.3186,69.7207,69.3186,69.6128,163922.0
2018-12-28 12:30:00,70.98,71.13,70.82,70.82,64609.0,69.6226,69.7698,69.4657,69.4657,64609.0
2018-12-28 13:00:00,70.84,70.91,70.48,70.55,31095.0,69.4853,69.554,69.1322,69.2009,31095.0
2018-12-28 13:30:00,70.61,70.85,70.46,70.65,35241.0,69.2597,69.4951,69.1126,69.299,35241.0
2018-12-28 14:00:00,70.67,71.4,70.67,71.15,55243.0,69.3186,70.0346,69.3186,69.7894,55243.0
2018-12-28 14:30:00,71.17,71.82,71.13,71.64,91207.0,69.809,70.4466,69.7698,70.27,91207.0
2018-12-28 15:00:00,71.63,71.73,70.84,71.01,96254.0,70.2602,70.3583,69.4853,69.6521,96254.0
2018-12-28 15:30:00,71.0,71.1,70.71,70.95,225242.0,69.6423,69.7403,69.3578,69.5932,225242.0
2018-12-31 09:30:00,71.41,72.04,71.18,71.39,151529.0,70.0444,70.6624,69.8188,70.0248,151529.0
2018-12-31 10:00:00,71.42,71.69,71.25,71.36,92365.0,70.0542,70.3191,69.8875,69.9954,92365.0
2018-12-31 10:30:00,71.38,71.39,70.77,71.01,88447.0,70.015,70.0248,69.4167,69.6521,88447.0
2018-12-31 11:00:00,70.99,71.39,70.96,71.33,85281.0,69.6324,70.0248,69.603,69.9659,85281.0
2018-12-31 11:30:00,71.32,71.39,70.96,71.39,59025.0,69.9561,70.0248,69.603,70.0248,59025.0
2018-12-31 12:00:00,71.39,71.53,71.25,71.37,71657.0,70.0248,70.1621,69.8875,70.0052,71657.0
2018-12-31 12:30:00,71.39,71.58,71.36,71.54,56588.0,70.0248,70.2112,69.9954,70.1719,56588.0
2018-12-31 13:00:00,71.57,71.77,71.52,71.71,59280.0,70.2014,70.3975,70.1523,70.3387,59280.0
2018-12-31 13:30:00,71.7,71.77,71.3,71.37,56419.0,70.3289,70.3975,69.9365,70.0052,56419.0
2018-12-31 14:00:00,71.36,71.48,71.16,71.24,68635.0,69.9954,70.1131,69.7992,69.8777,68635.0
2018-12-31 14:30:00,71.19,71.63,71.08,71.4,61522.0,69.8286,70.2602,69.7207,70.0346,61522.0
2018-12-31 15:00:00,71.35,71.68,71.34,71.62,95111.0,69.9856,70.3093,69.9758,70.2504,95111.0
2018-12-31 15:30:00,71.59,71.86,71.36,71.82,426698.0,70.221,70.4858,69.9954,70.4466,426698.0
2019-01-02 09:30:00,70.69,70.92,70.23,70.66,194404.0,69.3382,69.5638,68.887,69.3088,194404.0
2019-01-02 10:00:00,70.66,71.03,70.41,70.46,107362.0,69.3088,69.6717,69.0635,69.1126,107362.0
2019-01-02 10:30:00,70.47,70.8,70.15,70.73,111113.0,69.1224,69.4461,68.8085,69.3774,111113.0
2019-01-02 11:00:00,70.71,70.9,70.51,70.55,139244.0,69.3578,69.5442,69.1616,69.2009,139244.0
2019-01-02 11:30:00,70.56,70.81,70.31,70.31,158092.0,69.2107,69.4559,68.9655,68.9655,158092.0
2019-01-02 12:00:00,70.31,70.58,70.25,70.57,102208.0,68.9655,69.2303,68.9066,69.2205,102208.0
2019-01-02 12:30:00,70.57,71.05,70.57,71.01,58861.0,69.2205,69.6913,69.2205,69.6521,58861.0
2019-01-02 13:00:00,71.02,71.33,70.97,71.19,61059.0,69.6619,69.9659,69.6128,69.8286,61059.0
2019-01-02 13:30:00,71.2,71.43,71.09,71.43,74765.0,69.8384,70.064,69.7305,70.064,74765.0
2019-01-02 14:00:00,71.41,71.44,71.03,71.05,91878.0,70.0444,70.0738,69.6717,69.6913,91878.0
2019-01-02 14:30:00,71.03,71.23,70.75,70.77,104220.0,69.6717,69.8679,69.397,69.4167,104220.0
2019-01-02 15:00:00,70.75,70.85,70.47,70.67,156569.0,69.397,69.4951,69.1224,69.3186,156569.0
2019-01-02 15:30:00,70.68,71.0,70.48,70.92,391306.0,69.3284,69.6423,69.1322,69.5638,391306.0
2019-01-03 09:30:00,70.45,70.62,69.35,69.63,213771.0,69.1028,69.2695,68.0238,68.2985,213771.0
2019-01-03 10:00:00,69.64,69.64,68.02,68.07,581380.0,68.3083,68.3083,66.7192,66.7683,581380.0
2019-01-03 10:30:00,68.07,68.07,67.38,67.5,363540.0,66.7683,66.7683,66.0915,66.2092,363540.0
2019-01-03 11:00:00,67.5,68.18,67.27,67.97,351549.0,66.2092,66.8762,65.9836,66.6702,351549.0
2019-01-03 11:30:00,68.0,68.86,67.86,68.54,164094.0,66.6996,67.5432,66.5623,67.2293,164094.0
2019-01-03 12:00:00,68.54,68.71,68.15,68.31,120071.0,67.2293,67.396,66.8468,67.0037,120071.0
2019-01-03 12:30:00,68.3,68.55,68.23,68.49,110344.0,66.9939,67.2391,66.9252,67.1803,110344.0
2019-01-03 13:00:00,68.45,68.45,67.88,68.14,90489.0,67.141,67.141,66.5819,66.8369,90489.0
2019-01-03 13:30:00,68.13,68.33,67.96,68.08,194806.0,66.8271,67.0233,66.6604,66.7781,194806.0
2019-01-03 14:00:00,68.07,68.3,67.99,68.27,178712.0,66.7683,66.9939,66.6898,66.9645,178712.0
2019-01-03 14:30:00,68.27,68.37,67.7,67.71,154043.0,66.9645,67.0626,66.4054,66.4152,154043.0
2019-01-03 15:00:00,67.71,67.81,67.26,67.36,278044.0,66.4152,66.5133,65.9738,66.0719,278044.0
2019-01-03 15:30:00,67.36,67.67,67.18,67.27,751435.0,66.0719,66.3759,65.8953,65.9836,751435.0
2019-01-04 09:30:00,68.41,69.42,68.25,68.99,215365.0,67.1018,68.0925,66.9448,67.6707,215365.0
2019-01-04 10:00:00,69.03,70.03,69.03,69.96,238024.0,67.7099,68.6908,67.7099,68.6221,238024.0
2019-01-04 10:30:00,69.97,70.05,69.58,69.76,146294.0,68.632,68.7104,68.2494,68.426,146294.0
2019-01-04 11:00:00,69.75,70.04,69.37,69.54,139529.0,68.4162,68.7006,68.0434,68.2102,139529.0
2019-01-04 11:30:00,69.52,69.71,69.37,69.53,123215.0,68.1906,68.3769,68.0434,68.2004,123215.0
2019-01-04 12:00:00,69.52,69.75,69.44,69.63,136431.0,68.1906,68.4162,68.1121,68.2985,136431.0
2019-01-04 12:30:00,69.64,69.95,69.55,69.85,111217.0,68.3083,68.6123,68.22,68.5142,111217.0
2019-01-04 13:00:00,69.86,69.97,69.57,69.72,187831.0,68.5241,68.632,68.2396,68.3867,187831.0
2019-01-04 13:30:00,69.75,69.85,69.53,69.66,113948.0,68.4162,68.5142,68.2004,68.3279,113948.0
2019-01-04 14:00:00,69.67,69.74,69.44,69.72,88644.0,68.3377,68.4064,68.1121,68.3867,88644.0
2019-01-04 14:30:00,69.72,69.79,69.45,69.47,103092.0,68.3867,68.4554,68.1219,68.1415,103092.0
2019-01-04 15:00:00,69.49,69.79,69.48,69.52,189827.0,68.1611,68.4554,68.1513,68.1906,189827.0
2019-01-04 15:30:00,69.53,70.0,69.48,69.93,494702.0,68.2004,68.6614,68.1513,68.5927,494702.0
2019-01-07 09:30:00,69.7,70.03,69.12,69.84,213943.0,68.3671,68.6908,67.7982,68.5044,213943.0
2019-01-07 10:00:00,69.74,70.16,69.69,70.02,120978.0,68.4064,68.8183,68.3573,68.681,120978.0
2019-01-07 10:30:00,70.05,70.4,70.02,70.25,91510.0,68.7104,69.0537,68.681,68.9066,91510.0
2019-01-07 11:00:00,70.22,70.7,70.2,70.67,57119.0,68.8772,69.348,68.8576,69.3186,57119.0
2019-01-07 11:30:00,70.69,71.25,70.68,71.25,116460.0,69.3382,69.8875,69.3284,69.8875,116460.0
2019-01-07 12:00:00,71.25,71.36,71.05,71.3,131111.0,69.8875,69.9954,69.6913,69.9365,131111.0
2019-01-07 12:30:00,71.3,71.31,70.87,70.96,91727.0,69.9365,69.9463,69.5147,69.603,91727.0
2019-01-07 13:00:00,70.96,71.04,70.74,70.76,348175.0,69.603,69.6815,69.3872,69.4068,348175.0
2019-01-07 13:30:00,70.76,70.95,70.69,70.84,89631.0,69.4068,69.5932,69.3382,69.4853,89631.0
2019-01-07 14:00:00,70.83,70.94,70.71,70.83,161167.0,69.4755,69.5834,69.3578,69.4755,161167.0
2019-01-07 14:30:00,70.83,70.9,70.54,70.56,136782.0,69.4755,69.5442,69.1911,69.2107,136782.0
2019-01-07 15:00:00,70.55,71.0,70.54,70.93,351571.0,69.2009,69.6423,69.1911,69.5736,351571.0
2019-01-07 15:30:00,70.93,70.97,70.65,70.74,582529.0,69.5736,69.6128,69.299,69.3872,582529.0
2019-01-08 09:30:00,71.76,71.76,70.98,71.51,321485.0,70.3877,70.3877,69.6226,70.1425,321485.0
2019-01-08 10:00:00,71.54,71.66,71.12,71.2,188874.0,70.1719,70.2896,69.76,69.8384,188874.0
2019-01-08 10:30:00,71.23,71.26,70.83,70.9,83013.0,69.8679,69.8973,69.4755,69.5442,83013.0
2019-01-08 11:00:00,70.91,71.41,70.89,71.1,403797.0,69.554,70.0444,69.5344,69.7403,403797.0
2019-01-08 11:30:00,71.12,71.17,70.97,71.1,77704.0,69.76,69.809,69.6128,69.7403,77704.0
2019-01-08 12:00:00,71.11,71.3,70.98,71.22,171175.0,69.7502,69.9365,69.6226,69.8581,171175.0
2019-01-08 12:30:00,71.24,71.76,71.21,71.41,678779.0,69.8777,70.3877,69.8482,70.0444,678779.0
2019-01-08 13:00:00,71.39,71.73,71.38,71.69,136312.0,70.0248,70.3583,70.015,70.3191,136312.0
2019-01-08 13:30:00,71.69,71.84,71.58,71.78,506720.0,70.3191,70.4662,70.2112,70.4073,506720.0
2019-01-08 14:00:00,71.78,71.9,71.72,71.8,54715.0,70.4073,70.525,70.3485,70.427,54715.0
2019-01-08 14:30:00,71.8,72.0,71.78,71.86,178748.0,70.427,70.6231,70.4073,70.4858,178748.0
2019-01-08 15:00:00,71.85,71.96,71.67,71.95,119577.0,70.476,70.5839,70.2994,70.5741,119577.0
2019-01-08 15:30:00,71.95,72.13,71.83,71.87,610633.0,70.5741,70.7506,70.4564,70.4956,610633.0
2019-01-09 09:30:00,71.91,72.34,71.45,71.65,145926.0,70.5349,70.9566,70.0837,70.2798,145926.0
2019-01-09 10:00:00,71.66,71.77,71.05,71.66,129226.0,70.2896,70.3975,69.6913,70.2896,129226.0
2019-01-09 10:30:00,71.71,71.71,71.19,71.5,89369.0,70.3387,70.3387,69.8286,70.1327,89369.0
2019-01-09 11:00:00,71.48,71.76,71.38,71.72,63097.0,70.1131,70.3877,70.015,70.3485,63097.0
2019-01-09 11:30:00,71.72,71.97,71.65,71.73,71207.0,70.3485,70.5937,70.2798,70.3583,71207.0
2019-01-09 12:00:00,71.7,71.84,71.67,71.7,71306.0,70.3289,70.4662,70.2994,70.3289,71306.0
2019-01-09 12:30:00,71.71,71.93,71.67,71.86,46423.0,70.3387,70.5545,70.2994,70.4858,46423.0
2019-01-09 13:00:00,71.87,71.89,71.62,71.63,43820.0,70.4956,70.5152,70.2504,70.2602,43820.0
2019-01-09 13:30:00,71.63,71.64,71.17,71.28,81092.0,70.2602,70.27,69.809,69.9169,81092.0
2019-01-09 14:00:00,71.28,71.55,71.13,71.2,99227.0,69.9169,70.1817,69.7698,69.8384,99227.0
2019-01-09 14:30:00,71.19,71.47,71.13,71.39,78216.0,69.8286,70.1033,69.7698,70.0248,78216.0
2019-01-09 15:00:00,71.39,71.48,71.31,71.38,104287.0,70.0248,70.1131,69.9463,70.015,104287.0
2019-01-09 15:30:00,71.37,71.38,70.92,71.04,327750.0,70.0052,70.015,69.5638,69.6815,327750.0
2019-01-10 09:30:00,70.5,70.98,70.23,70.83,117015.0,69.1518,69.6226,68.887,69.4755,117015.0
2019-01-10 10:00:00,70.85,71.54,70.85,71.39,115714.0,69.4951,70.1719,69.4951,70.0248,115714.0
2019-01-10 10:30:00,71.39,71.88,71.37,71.85,94574.0,70.0248,70.5054,70.0052,70.476,94574.0
2019-01-10 11:00:00,71.86,71.87,71.58,71.64,105428.0,70.4858,70.4956,70.2112,70.27,105428.0
2019-01-10 11:30:00,71.64,72.12,71.6,72.12,125545.0,70.27,70.7408,70.2308,70.7408,125545.0
2019-01-10 12:00:00,72.09,72.43,71.82,72.4,137634.0,70.7114,71.0449,70.4466,71.0155,137634.0
2019-01-10 12:30:00,72.41,72.51,71.99,72.35,122203.0,71.0253,71.1234,70.6133,70.9664,122203.0
2019-01-10 13:00:00,72.36,72.36,71.74,71.96,102428.0,70.9763,70.9763,70.3681,70.5839,102428.0
2019-01-10 13:30:00,71.95,71.98,71.58,71.63,106694.0,70.5741,70.6035,70.2112,70.2602,106694.0
2019-01-10 14:00:00,71.63,72.11,71.62,72.03,122713.0,70.2602,70.731,70.2504,70.6526,122713.0
2019-01-10 14:30:00,72.03,72.06,71.83,71.99,90989.0,70.6526,70.682,70.4564,70.6133,90989.0
2019-01-10 15:00:00,71.99,72.09,71.89,72.04,160958.0,70.6133,70.7114,70.5152,70.6624,160958.0
2019-01-10 15:30:00,72.04,72.18,71.94,72.05,358425.0,70.6624,70.7997,70.5643,70.6722,358425.0
2019-01-11 09:30:00,71.49,72.02,71.49,71.9,84969.0,70.1229,70.6428,70.1229,70.525,84969.0
2019-01-11 10:00:00,71.9,72.21,71.43,71.43,95013.0,70.525,70.8291,70.064,70.064,95013.0
2019-01-11 10:30:00,71.38,71.69,71.3,71.66,132306.0,70.015,70.3191,69.9365,70.2896,132306.0
2019-01-11 11:00:00,71.68,71.7,71.25,71.41,91587.0,70.3093,70.3289,69.8875,70.0444,91587.0
2019-01-11 11:30:00,71.38,71.72,71.37,71.68,44502.0,70.015,70.3485,70.0052,70.3093,44502.0
2019-01-11 12:00:00,71.62,71.7,71.43,71.49,100481.0,70.2504,70.3289,70.064,70.1229,100481.0
2019-01-11 12:30:00,71.49,71.73,71.46,71.68,83813.0,70.1229,70.3583,70.0935,70.3093,83813.0
2019-01-11 13:00:00,71.67,71.69,71.4,71.49,68455.0,70.2994,70.3191,70.0346,70.1229,68455.0
2019-01-11 13:30:00,71.48,71.63,71.45,71.62,50120.0,70.1131,70.2602,70.0837,70.2504,50120.0
2019-01-11 14:00:00,71.61,71.73,71.57,71.67,55522.0,70.2406,70.3583,70.2014,70.2994,55522.0
2019-01-11 14:30:00,71.66,71.75,71.62,71.71,77845.0,70.2896,70.3779,70.2504,70.3387,77845.0
2019-01-11 15:00:00,71.71,71.75,71.59,71.68,87351.0,70.3387,70.3779,70.221,70.3093,87351.0
2019-01-11 15:30:00,71.67,71.9,71.66,71.89,344415.0,70.2994,70.525,70.2896,70.5152,344415.0
2019-01-14 09:30:00,71.4,71.64,70.86,71.42,101885.0,70.0346,70.27,69.5049,70.0542,101885.0
2019-01-14 10:00:00,71.42,71.45,71.17,71.37,77875.0,70.0542,70.0837,69.809,70.0052,77875.0
2019-01-14 10:30:00,71.39,71.76,71.24,71.43,142982.0,70.0248,70.3877,69.8777,70.064,142982.0
2019-01-14 11:00:00,71.42,71.46,70.75,71.05,130381.0,70.0542,70.0935,69.397,69.6913,130381.0
2019-01-14 11:30:00,71.02,71.27,71.01,71.22,57317.0,69.6619,69.9071,69.6521,69.8581,57317.0
2019-01-14 12:00:00,71.24,71.41,71.13,71.15,58175.0,69.8777,70.0444,69.7698,69.7894,58175.0
2019-01-14 12:30:00,71.16,71.28,70.99,71.05,81511.0,69.7992,69.9169,69.6324,69.6913,81511.0
2019-01-14 13:00:00,71.04,71.21,70.9,71.02,171873.0,69.6815,69.8482,69.5442,69.6619,171873.0
2019-01-14 13:30:00,71.02,71.02,70.79,70.79,110704.0,69.6619,69.6619,69.4363,69.4363,110704.0
2019-01-14 14:00:00,70.8,70.98,70.59,70.67,112615.0,69.4461,69.6226,69.2401,69.3186,112615.0
2019-01-14 14:30:00,70.67,70.93,70.67,70.87,106053.0,69.3186,69.5736,69.3186,69.5147,106053.0
2019-01-14 15:00:00,70.87,70.89,70.66,70.79,172981.0,69.5147,69.5344,69.3088,69.4363,172981.0
2019-01-14 15:30:00,70.8,71.03,70.73,70.97,527347.0,69.4461,69.6717,69.3774,69.6128,527347.0
2019-01-15 09:30:00,71.19,71.47,70.96,71.02,100951.0,69.8286,70.1033,69.603,69.6619,100951.0
2019-01-15 10:00:00,71.01,71.64,71.01,71.32,213050.0,69.6521,70.27,69.6521,69.9561,213050.0
2019-01-15 10:30:00,71.37,71.74,71.28,71.71,71027.0,70.0052,70.3681,69.9169,70.3387,71027.0
2019-01-15 11:00:00,71.72,71.81,71.58,71.73,83775.0,70.3485,70.4368,70.2112,70.3583,83775.0
2019-01-15 11:30:00,71.73,72.1,71.68,72.05,65580.0,70.3583,70.7212,70.3093,70.6722,65580.0
2019-01-15 12:00:00,72.04,72.1,71.91,72.03,73851.0,70.6624,70.7212,70.5349,70.6526,73851.0
2019-01-15 12:30:00,72.03,72.07,71.58,71.65,63320.0,70.6526,70.6918,70.2112,70.2798,63320.0
2019-01-15 13:00:00,71.64,71.88,71.5,71.87,187784.0,70.27,70.5054,70.1327,70.4956,187784.0
2019-01-15 13:30:00,71.86,72.01,71.74,71.96,90417.0,70.4858,70.6329,70.3681,70.5839,90417.0
2019-01-15 14:00:00,71.97,72.15,71.77,71.8,112531.0,70.5937,70.7703,70.3975,70.427,112531.0
2019-01-15 14:30:00,71.79,72.02,71.69,72.01,268977.0,70.4172,70.6428,70.3191,70.6329,268977.0
2019-01-15 15:00:00,71.99,72.36,71.95,72.36,155485.0,70.6133,70.9763,70.5741,70.9763,155485.0
2019-01-15 15:30:00,72.36,72.51,72.25,72.5,461997.0,70.9763,71.1234,70.8684,71.1136,461997.0
2019-01-16 09:30:00,72.72,73.0,72.44,72.91,78054.0,71.3294,71.604,71.0547,71.5157,78054.0
2019-01-16 10:00:00,72.9,73.2,72.5,72.55,157800.0,71.5059,71.8002,71.1136,71.1626,157800.0
2019-01-16 10:30:00,72.54,72.74,72.5,72.59,67999.0,71.1528,71.349,71.1136,71.2019,67999.0
2019-01-16 11:00:00,72.59,72.61,72.3,72.55,75571.0,71.2019,71.2215,70.9174,71.1626,75571.0
2019-01-16 11:30:00,72.55,72.55,72.11,72.17,63328.0,71.1626,71.1626,70.731,70.7899,63328.0
2019-01-16 12:00:00,72.18,72.52,72.18,72.39,61653.0,70.7997,71.1332,70.7997,71.0057,61653.0
2019-01-16 12:30:00,72.39,72.47,72.3,72.35,60541.0,71.0057,71.0841,70.9174,70.9664,60541.0
2019-01-16 13:00:00,72.33,72.33,72.14,72.14,39377.0,70.9468,70.9468,70.7605,70.7605,39377.0
2019-01-16 13:30:00,72.14,72.45,72.11,72.36,60308.0,70.7605,71.0645,70.731,70.9763,60308.0
2019-01-16 14:00:00,72.38,72.54,72.35,72.5,81197.0,70.9959,71.1528,70.9664,71.1136,81197.0
2019-01-16 14:30:00,72.51,72.59,72.27,72.35,346059.0,71.1234,71.2019,70.888,70.9664,346059.0
2019-01-16 15:00:00,72.36,72.39,72.01,72.11,509229.0,70.9763,71.0057,70.6329,70.731,509229.0
2019-01-16 15:30:00,72.12,72.25,72.03,72.04,429614.0,70.7408,70.8684,70.6526,70.6624,429614.0
2019-01-17 09:30:00,71.61,72.16,71.41,71.89,144097.0,70.2406,70.7801,70.0444,70.5152,144097.0
2019-01-17 10:00:00,71.87,72.04,71.65,72.02,183645.0,70.4956,70.6624,70.2798,70.6428,183645.0
2019-01-17 10:30:00,71.98,72.16,71.95,72.11,115293.0,70.6035,70.7801,70.5741,70.731,115293.0
2019-01-17 11:00:00,72.12,72.26,72.0,72.05,91001.0,70.7408,70.8782,70.6231,70.6722,91001.0
2019-01-17 11:30:00,72.03,72.24,72.0,72.01,86480.0,70.6526,70.8585,70.6231,70.6329,86480.0
2019-01-17 12:00:00,72.01,72.01,71.64,71.66,166201.0,70.6329,70.6329,70.27,70.2896,166201.0
2019-01-17 12:30:00,71.67,71.68,71.57,71.61,49386.0,70.2994,70.3093,70.2014,70.2406,49386.0
2019-01-17 13:00:00,71.6,71.95,71.54,71.9,84587.0,70.2308,70.5741,70.1719,70.525,84587.0
2019-01-17 13:30:00,71.88,72.0,71.83,71.97,127558.0,70.5054,70.6231,70.4564,70.5937,127558.0
2019-01-17 14:00:00,71.97,71.97,71.77,71.77,88406.0,70.5937,70.5937,70.3975,70.3975,88406.0
2019-01-17 14:30:00,71.76,72.44,71.66,71.81,279656.0,70.3877,71.0547,70.2896,70.4368,279656.0
2019-01-17 15:00:00,71.79,71.98,71.64,71.89,193982.0,70.4172,70.6035,70.27,70.5152,193982.0
2019-01-17 15:30:00,71.89,72.07,71.86,71.98,491491.0,70.5152,70.6918,70.4858,70.6035,491491.0
2019-01-18 09:30:00,72.51,72.81,72.37,72.42,341014.0,71.1234,71.4176,70.9861,71.0351,341014.0
2019-01-18 10:00:00,72.41,72.54,72.19,72.44,170230.0,71.0253,71.1528,70.8095,71.0547,170230.0
2019-01-18 10:30:00,72.45,72.8,72.45,72.63,133664.0,71.0645,71.4078,71.0645,71.2411,133664.0
2019-01-18 11:00:00,72.64,72.86,72.61,72.82,118575.0,71.2509,71.4667,71.2215,71.4275,118575.0
2019-01-18 11:30:00,72.83,72.85,72.6,72.74,104743.0,71.4373,71.4569,71.2117,71.349,104743.0
2019-01-18 12:00:00,72.77,73.05,72.72,73.0,176488.0,71.3784,71.6531,71.3294,71.604,176488.0
2019-01-18 12:30:00,73.0,73.31,72.93,73.28,165838.0,71.604,71.9081,71.5353,71.8787,165838.0
2019-01-18 13:00:00,73.28,73.31,73.11,73.17,108694.0,71.8787,71.9081,71.7119,71.7708,108694.0
2019-01-18 13:30:00,73.17,73.24,73.05,73.21,106804.0,71.7708,71.8394,71.6531,71.81,106804.0
2019-01-18 14:00:00,73.2,73.23,72.99,73.05,89183.0,71.8002,71.8296,71.5942,71.6531,89183.0
2019-01-18 14:30:00,73.04,73.1,72.82,73.07,103519.0,71.6432,71.7021,71.4275,71.6727,103519.0
2019-01-18 15:00:00,73.07,73.15,72.96,73.04,137738.0,71.6727,71.7511,71.5648,71.6432,137738.0
2019-01-18 15:30:00,73.04,73.14,72.84,73.08,336961.0,71.6432,71.7413,71.4471,71.6825,336961.0
2019-01-22 09:30:00,72.97,73.11,72.5,73.11,143627.0,71.5746,71.7119,71.1136,71.7119,143627.0
2019-01-22 10:00:00,73.11,73.11,72.52,72.65,227079.0,71.7119,71.7119,71.1332,71.2607,227079.0
2019-01-22 10:30:00,72.64,72.7,72.3,72.42,173874.0,71.2509,71.3097,70.9174,71.0351,173874.0
2019-01-22 11:00:00,72.43,72.67,72.31,72.31,47241.0,71.0449,71.2803,70.9272,70.9272,47241.0
2019-01-22 11:30:00,72.31,72.38,71.82,71.82,67033.0,70.9272,70.9959,70.4466,70.4466,67033.0
2019-01-22 12:00:00,71.82,71.83,70.98,71.02,253042.0,70.4466,70.4564,69.6226,69.6619,253042.0
2019-01-22 12:30:00,71.0,71.42,70.96,71.36,94942.0,69.6423,70.0542,69.603,69.9954,94942.0
2019-01-22 13:00:00,71.35,71.36,70.79,70.96,168304.0,69.9856,69.9954,69.4363,69.603,168304.0
2019-01-22 13:30:00,70.93,71.18,70.92,71.07,94685.0,69.5736,69.8188,69.5638,69.7109,94685.0
2019-01-22 14:00:00,71.07,71.15,70.94,70.97,154527.0,69.7109,69.7894,69.5834,69.6128,154527.0
2019-01-22 14:30:00,70.98,71.08,70.83,70.91,91581.0,69.6226,69.7207,69.4755,69.554,91581.0
2019-01-22 15:00:00,70.91,71.04,70.77,70.99,117084.0,69.554,69.6815,69.4167,69.6324,117084.0
2019-01-22 15:30:00,70.99,71.17,70.74,71.03,557410.0,69.6324,69.809,69.3872,69.6717,557410.0
2019-01-23 09:30:00,71.35,71.86,71.02,71.03,176850.0,69.9856,70.4858,69.6619,69.6717,176850.0
2019-01-23 10:00:00,71.04,71.17,70.37,70.52,153223.0,69.6815,69.809,69.0243,69.1714,153223.0
2019-01-23 10:30:00,70.53,70.65,70.39,70.51,120638.0,69.1812,69.299,69.0439,69.1616,120638.0
2019-01-23 11:00:00,70.52,70.68,70.23,70.34,129464.0,69.1714,69.3284,68.887,68.9949,129464.0
2019-01-23 11:30:00,70.35,70.63,70.15,70.2,81244.0,69.0047,69.2793,68.8085,68.8576,81244.0
2019-01-23 12:00:00,70.21,70.6,70.2,70.51,65264.0,68.8674,69.2499,68.8576,69.1616,65264.0
2019-01-23 12:30:00,70.51,70.73,70.39,70.68,71434.0,69.1616,69.3774,69.0439,69.3284,71434.0
2019-01-23 13:00:00,70.68,70.71,70.44,70.5,261620.0,69.3284,69.3578,69.093,69.1518,261620.0
2019-01-23 13:30:00,70.5,70.79,70.49,70.62,133856.0,69.1518,69.4363,69.142,69.2695,133856.0
2019-01-23 14:00:00,70.64,70.92,70.6,70.65,169195.0,69.2891,69.5638,69.2499,69.299,169195.0
2019-01-23 14:30:00,70.65,70.71,70.48,70.53,87543.0,69.299,69.3578,69.1322,69.1812,87543.0
2019-01-23 15:00:00,70.53,70.77,70.47,70.72,131578.0,69.1812,69.4167,69.1224,69.3676,131578.0
2019-01-23 15:30:00,70.72,70.79,70.58,70.72,528256.0,69.3676,69.4363,69.2303,69.3676,528256.0
2019-01-24 09:30:00,70.85,71.24,70.57,70.57,114950.0,69.4951,69.8777,69.2205,69.2205,114950.0
2019-01-24 10:00:00,70.55,71.19,70.51,71.18,119392.0,69.2009,69.8286,69.1616,69.8188,119392.0
2019-01-24 10:30:00,71.18,71.19,70.88,70.94,79250.0,69.8188,69.8286,69.5246,69.5834,79250.0
2019-01-24 11:00:00,70.93,71.02,70.68,70.75,130691.0,69.5736,69.6619,69.3284,69.397,130691.0
2019-01-24 11:30:00,70.76,71.19,70.73,71.01,211018.0,69.4068,69.8286,69.3774,69.6521,211018.0
2019-01-24 12:00:00,71.01,71.06,70.8,70.8,57496.0,69.6521,69.7011,69.4461,69.4461,57496.0
2019-01-24 12:30:00,70.8,70.85,70.63,70.66,56750.0,69.4461,69.4951,69.2793,69.3088,56750.0
2019-01-24 13:00:00,70.66,70.67,70.38,70.42,68732.0,69.3088,69.3186,69.0341,69.0733,68732.0
2019-01-24 13:30:00,70.42,70.82,70.31,70.73,277904.0,69.0733,69.4657,68.9655,69.3774,277904.0
2019-01-24 14:00:00,70.74,70.8,70.54,70.63,89809.0,69.3872,69.4461,69.1911,69.2793,89809.0
2019-01-24 14:30:00,70.61,70.77,70.57,70.77,109087.0,69.2597,69.4167,69.2205,69.4167,109087.0
2019-01-24 15:00:00,70.74,71.24,70.74,71.13,310762.0,69.3872,69.8777,69.3872,69.7698,310762.0
2019-01-24 15:30:00,71.12,71.13,70.88,71.06,262545.0,69.76,69.7698,69.5246,69.7011,262545.0
2019-01-25 09:30:00,71.75,71.83,70.89,71.24,343766.0,70.3779,70.4564,69.5344,69.8777,343766.0
2019-01-25 10:00:00,71.24,71.46,70.97,71.05,402870.0,69.8777,70.0935,69.6128,69.6913,402870.0
2019-01-25 10:30:00,71.05,71.44,70.94,71.16,201236.0,69.6913,70.0738,69.5834,69.7992,201236.0
2019-01-25 11:00:00,71.16,71.27,70.98,71.25,286852.0,69.7992,69.9071,69.6226,69.8875,286852.0
2019-01-25 11:30:00,71.26,71.56,71.18,71.43,164175.0,69.8973,70.1915,69.8188,70.064,164175.0
2019-01-25 12:00:00,71.44,71.63,71.3,71.63,93480.0,70.0738,70.2602,69.9365,70.2602,93480.0
2019-01-25 12:30:00,71.62,71.76,71.35,71.55,175169.0,70.2504,70.3877,69.9856,70.1817,175169.0
2019-01-25 13:00:00,71.57,71.84,71.53,71.78,94334.0,70.2014,70.4662,70.1621,70.4073,94334.0
2019-01-25 13:30:00,71.8,71.9,71.7,71.75,42017.0,70.427,70.525,70.3289,70.3779,42017.0
2019-01-25 14:00:00,71.76,71.88,71.57,71.62,57317.0,70.3877,70.5054,70.2014,70.2504,57317.0
2019-01-25 14:30:00,71.62,71.79,71.6,71.74,75084.0,70.2504,70.4172,70.2308,70.3681,75084.0
2019-01-25 15:00:00,71.73,71.86,71.69,71.8,112556.0,70.3583,70.4858,70.3191,70.427,112556.0
2019-01-25 15:30:00,71.8,72.06,71.68,71.76,458630.0,70.427,70.682,70.3093,70.3877,458630.0
2019-01-28 09:30:00,71.2,72.07,71.2,72.02,100210.0,69.8384,70.6918,69.8384,70.6428,100210.0
2019-01-28 10:00:00,71.98,72.21,71.83,72.11,126355.0,70.6035,70.8291,70.4564,70.731,126355.0
2019-01-28 10:30:00,72.11,72.81,72.1,72.7,126932.0,70.731,71.4176,70.7212,71.3097,126932.0
2019-01-28 11:00:00,72.69,72.99,72.63,72.75,117042.0,71.2999,71.5942,71.2411,71.3588,117042.0
2019-01-28 11:30:00,72.77,72.83,72.14,72.15,99402.0,71.3784,71.4373,70.7605,70.7703,99402.0
2019-01-28 12:00:00,72.15,72.42,72.1,72.33,59687.0,70.7703,71.0351,70.7212,70.9468,59687.0
2019-01-28 12:30:00,72.34,72.45,72.23,72.35,40203.0,70.9566,71.0645,70.8487,70.9664,40203.0
2019-01-28 13:00:00,72.34,72.57,72.28,72.52,53781.0,70.9566,71.1822,70.8978,71.1332,53781.0
2019-01-28 13:30:00,72.52,72.84,72.51,72.76,94370.0,71.1332,71.4471,71.1234,71.3686,94370.0
2019-01-28 14:00:00,72.77,72.78,72.38,72.4,62732.0,71.3784,71.3882,70.9959,71.0155,62732.0
2019-01-28 14:30:00,72.4,72.48,72.26,72.27,70055.0,71.0155,71.094,70.8782,70.888,70055.0
2019-01-28 15:00:00,72.27,72.39,72.23,72.26,144182.0,70.888,71.0057,70.8487,70.8782,144182.0
2019-01-28 15:30:00,72.26,72.36,72.18,72.28,237357.0,70.8782,70.9763,70.7997,70.8978,237357.0
2019-01-29 09:30:00,72.3,72.41,71.79,72.32,95853.0,70.9174,71.0253,70.4172,70.937,95853.0
2019-01-29 10:00:00,72.33,72.42,71.87,72.35,102366.0,70.9468,71.0351,70.4956,70.9664,102366.0
2019-01-29 10:30:00,72.38,72.48,72.09,72.17,66593.0,70.9959,71.094,70.7114,70.7899,66593.0
2019-01-29 11:00:00,72.16,72.46,72.12,72.38,66817.0,70.7801,71.0743,70.7408,70.9959,66817.0
2019-01-29 11:30:00,72.44,72.63,72.44,72.57,42514.0,71.0547,71.2411,71.0547,71.1822,42514.0
2019-01-29 12:00:00,72.58,72.88,72.5,72.71,71569.0,71.192,71.4863,71.1136,71.3196,71569.0
2019-01-29 12:30:00,72.7,72.78,72.6,72.71,45228.0,71.3097,71.3882,71.2117,71.3196,45228.0
2019-01-29 13:00:00,72.71,72.95,72.67,72.95,79119.0,71.3196,71.555,71.2803,71.555,79119.0
2019-01-29 13:30:00,72.95,73.09,72.91,73.01,82224.0,71.555,71.6923,71.5157,71.6138,82224.0
2019-01-29 14:00:00,73.01,73.05,72.93,72.98,63142.0,71.6138,71.6531,71.5353,71.5844,63142.0
2019-01-29 14:30:00,72.98,73.04,72.96,72.97,104180.0,71.5844,71.6432,71.5648,71.5746,104180.0
2019-01-29 15:00:00,72.97,73.2,72.94,73.18,83500.0,71.5746,71.8002,71.5452,71.7806,83500.0
2019-01-29 15:30:00,73.19,73.27,72.97,73.17,339634.0,71.7904,71.8688,71.5746,71.7708,339634.0
2019-01-30 09:30:00,73.64,74.14,73.34,73.95,1072228.0,72.2318,72.7222,71.9375,72.5358,1072228.0
2019-01-30 10:00:00,73.95,74.14,73.81,73.98,346212.0,72.5358,72.7222,72.3985,72.5653,346212.0
2019-01-30 10:30:00,73.99,74.19,73.91,74.09,170610.0,72.5751,72.7713,72.4966,72.6732,170610.0
2019-01-30 11:00:00,74.09,74.16,73.56,73.57,200902.0,72.6732,72.7418,72.1533,72.1631,200902.0
2019-01-30 11:30:00,73.56,73.9,73.47,73.83,127705.0,72.1533,72.4868,72.065,72.4181,127705.0
2019-01-30 12:00:00,73.86,74.03,73.83,73.89,88174.0,72.4476,72.6143,72.4181,72.477,88174.0
2019-01-30 12:30:00,73.89,73.91,73.72,73.79,32358.0,72.477,72.4966,72.3102,72.3789,32358.0
2019-01-30 13:00:00,73.8,73.82,73.64,73.74,70422.0,72.3887,72.4083,72.2318,72.3299,70422.0
2019-01-30 13:30:00,73.72,73.81,73.71,73.72,76274.0,72.3102,72.3985,72.3004,72.3102,76274.0
2019-01-30 14:00:00,73.72,74.36,73.67,74.16,198931.0,72.3102,72.938,72.2612,72.7418,198931.0
2019-01-30 14:30:00,74.16,74.66,74.13,74.63,149332.0,72.7418,73.2323,72.7124,73.2028,149332.0
2019-01-30 15:00:00,74.62,74.66,74.31,74.32,113440.0,73.193,73.2323,72.889,72.8988,113440.0
2019-01-30 15:30:00,74.32,74.45,74.07,74.14,663417.0,72.8988,73.0263,72.6535,72.7222,663417.0
2019-01-31 09:30:00,74.14,74.35,73.81,74.26,89477.0,72.7222,72.9282,72.3985,72.8399,89477.0
2019-01-31 10:00:00,74.28,74.58,74.13,74.53,196753.0,72.8595,73.1538,72.7124,73.1048,196753.0
2019-01-31 10:30:00,74.55,75.02,74.54,74.83,121708.0,73.1244,73.5854,73.1146,73.399,121708.0
2019-01-31 11:00:00,74.81,75.12,74.75,75.0,86354.0,73.3794,73.6835,73.3205,73.5658,86354.0
2019-01-31 11:30:00,75.0,75.19,74.92,74.97,101506.0,73.5658,73.7521,73.4873,73.5363,101506.0
2019-01-31 12:00:00,74.98,75.12,74.83,74.89,100193.0,73.5461,73.6835,73.399,73.4579,100193.0
2019-01-31 12:30:00,74.89,74.95,74.62,74.64,74181.0,73.4579,73.5167,73.193,73.2126,74181.0
2019-01-31 13:00:00,74.66,74.87,74.63,74.69,57225.0,73.2323,73.4383,73.2028,73.2617,57225.0
2019-01-31 13:30:00,74.7,74.81,74.66,74.78,82791.0,73.2715,73.3794,73.2323,73.35,82791.0
2019-01-31 14:00:00,74.78,74.81,74.67,74.75,88926.0,73.35,73.3794,73.2421,73.3205,88926.0
2019-01-31 14:30:00,74.75,74.77,74.52,74.54,131061.0,73.3205,73.3402,73.0949,73.1146,131061.0
2019-01-31 15:00:00,74.54,74.57,74.36,74.5,161450.0,73.1146,73.144,72.938,73.0753,161450.0
2019-01-31 15:30:00,74.5,74.63,74.45,74.49,381021.0,73.0753,73.2028,73.0263,73.0655,381021.0
2019-02-01 09:30:00,74.41,75.04,74.27,74.32,106518.0,72.987,73.605,72.8497,72.8988,106518.0
2019-02-01 10:00:00,74.38,74.94,74.27,74.77,109230.0,72.9576,73.5069,72.8497,73.3402,109230.0
2019-02-01 10:30:00,74.73,74.87,74.48,74.48,59424.0,73.3009,73.4383,73.0557,73.0557,59424.0
2019-02-01 11:00:00,74.44,74.56,74.36,74.5,100599.0,73.0165,73.1342,72.938,73.0753,100599.0
2019-02-01 11:30:00,74.49,74.63,74.48,74.54,66363.0,73.0655,73.2028,73.0557,73.1146,66363.0
2019-02-01 12:00:00,74.52,74.6,74.41,74.6,64522.0,73.0949,73.1734,72.987,73.1734,64522.0
2019-02-01 12:30:00,74.6,74.7,74.43,74.61,81396.0,73.1734,73.2715,73.0067,73.1832,81396.0
2019-02-01 13:00:00,74.6,74.69,74.55,74.6,59715.0,73.1734,73.2617,73.1244,73.1734,59715.0
2019-02-01 13:30:00,74.58,74.65,74.49,74.56,71204.0,73.1538,73.2225,73.0655,73.1342,71204.0
2019-02-01 14:00:00,74.57,74.69,74.32,74.33,117404.0,73.144,73.2617,72.8988,72.9086,117404.0
2019-02-01 14:30:00,74.32,74.33,73.95,74.03,224689.0,72.8988,72.9086,72.5358,72.6143,224689.0
2019-02-01 15:00:00,74.03,74.31,74.0,74.24,188311.0,72.6143,72.889,72.5849,72.8203,188311.0
2019-02-01 15:30:00,74.23,74.41,74.17,74.36,560116.0,72.8105,72.987,72.7516,72.938,560116.0
2019-02-04 09:30:00,74.5,74.92,74.38,74.71,42353.0,73.0753,73.4873,72.9576,73.2813,42353.0
2019-02-04 10:00:00,74.69,74.76,74.45,74.47,56350.0,73.2617,73.3304,73.0263,73.0459,56350.0
2019-02-04 10:30:00,74.46,74.48,74.22,74.23,135714.0,73.0361,73.0557,72.8007,72.8105,135714.0
2019-02-04 11:00:00,74.23,74.38,74.14,74.38,86010.0,72.8105,72.9576,72.7222,72.9576,86010.0
2019-02-04 11:30:00,74.37,74.55,74.28,74.53,67073.0,72.9478,73.1244,72.8595,73.1048,67073.0
2019-02-04 12:00:00,74.54,74.71,74.45,74.64,49442.0,73.1146,73.2813,73.0263,73.2126,49442.0
2019-02-04 12:30:00,74.62,74.75,74.61,74.7,43224.0,73.193,73.3205,73.1832,73.2715,43224.0
2019-02-04 13:00:00,74.72,74.91,74.72,74.78,58412.0,73.2911,73.4775,73.2911,73.35,58412.0
2019-02-04 13:30:00,74.77,74.93,74.75,74.87,59787.0,73.3402,73.4971,73.3205,73.4383,59787.0
2019-02-04 14:00:00,74.86,74.94,74.79,74.8,65289.0,73.4284,73.5069,73.3598,73.3696,65289.0
2019-02-04 14:30:00,74.8,74.87,74.76,74.76,55663.0,73.3696,73.4383,73.3304,73.3304,55663.0
2019-02-04 15:00:00,74.76,74.82,74.7,74.78,111705.0,73.3304,73.3892,73.2715,73.35,111705.0
2019-02-04 15:30:00,74.76,74.77,74.4,74.69,403384.0,73.3304,73.3402,72.9772,73.2617,403384.0
2019-02-05 09:30:00,74.8,75.1,74.67,75.0,102783.0,73.3696,73.6639,73.2421,73.5658,102783.0
2019-02-05 10:00:00,74.99,75.06,74.82,74.93,75409.0,73.556,73.6246,73.3892,73.4971,75409.0
2019-02-05 10:30:00,74.94,75.05,74.83,74.91,81238.0,73.5069,73.6148,73.399,73.4775,81238.0
2019-02-05 11:00:00,74.87,74.96,74.86,74.96,61748.0,73.4383,73.5265,73.4284,73.5265,61748.0
2019-02-05 11:30:00,74.96,75.16,74.95,75.03,129621.0,73.5265,73.7227,73.5167,73.5952,129621.0
2019-02-05 12:00:00,75.03,75.06,74.83,74.83,72126.0,73.5952,73.6246,73.399,73.399,72126.0
2019-02-05 12:30:00,74.83,74.93,74.66,74.69,93206.0,73.399,73.4971,73.2323,73.2617,93206.0
2019-02-05 13:00:00,74.69,74.81,74.61,74.66,89462.0,73.2617,73.3794,73.1832,73.2323,89462.0
2019-02-05 13:30:00,74.67,74.7,74.42,74.56,74684.0,73.2421,73.2715,72.9969,73.1342,74684.0
2019-02-05 14:00:00,74.56,74.67,74.51,74.63,52751.0,73.1342,73.2421,73.0851,73.2028,52751.0
2019-02-05 14:30:00,74.63,74.82,74.63,74.77,51946.0,73.2028,73.3892,73.2028,73.3402,51946.0
2019-02-05 15:00:00,74.78,74.78,74.65,74.7,125229.0,73.35,73.35,73.2225,73.2715,125229.0
2019-02-05 15:30:00,74.7,74.71,74.52,74.61,333609.0,73.2715,73.2813,73.0949,73.1832,333609.0
2019-02-06 09:30:00,74.63,75.26,74.63,75.15,81128.0,73.2028,73.8208,73.2028,73.7129,81128.0
2019-02-06 10:00:00,75.14,75.26,74.92,75.14,92534.0,73.7031,73.8208,73.4873,73.7031,92534.0
2019-02-06 10:30:00,75.11,75.32,75.08,75.19,105192.0,73.6737,73.8796,73.6442,73.7521,105192.0
2019-02-06 11:00:00,75.2,75.25,75.11,75.18,50493.0,73.7619,73.811,73.6737,73.7423,50493.0
2019-02-06 11:30:00,75.2,75.23,74.98,75.18,47186.0,73.7619,73.7914,73.5461,73.7423,47186.0
2019-02-06 12:00:00,75.15,75.17,75.07,75.13,112279.0,73.7129,73.7325,73.6344,73.6933,112279.0
2019-02-06 12:30:00,75.13,75.24,75.11,75.2,61394.0,73.6933,73.8012,73.6737,73.7619,61394.0
2019-02-06 13:00:00,75.2,75.43,75.09,75.43,60806.0,73.7619,73.9875,73.654,73.9875,60806.0
2019-02-06 13:30:00,75.43,75.73,75.37,75.72,199554.0,73.9875,74.2818,73.9287,74.272,199554.0
2019-02-06 14:00:00,75.71,75.75,75.54,75.55,141904.0,74.2622,74.3014,74.0954,74.1052,141904.0
2019-02-06 14:30:00,75.54,75.59,75.44,75.59,124560.0,74.0954,74.1445,73.9974,74.1445,124560.0
2019-02-06 15:00:00,75.59,75.67,75.53,75.61,91209.0,74.1445,74.223,74.0856,74.1641,91209.0
2019-02-06 15:30:00,75.6,75.63,75.46,75.57,315963.0,74.1543,74.1837,74.017,74.1249,315963.0
2019-02-07 09:30:00,74.79,75.01,74.47,74.59,128099.0,73.3598,73.5756,73.0459,73.1636,128099.0
2019-02-07 10:00:00,74.58,74.65,74.4,74.56,130313.0,73.1538,73.2225,72.9772,73.1342,130313.0
2019-02-07 10:30:00,74.56,74.7,74.1,74.11,82448.0,73.1342,73.2715,72.683,72.6928,82448.0
2019-02-07 11:00:00,74.11,74.37,73.97,74.16,84123.0,72.6928,72.9478,72.5555,72.7418,84123.0
2019-02-07 11:30:00,74.15,74.16,73.5,73.87,356841.0,72.732,72.7418,72.0944,72.4574,356841.0
2019-02-07 12:00:00,73.84,74.13,73.76,74.05,69979.0,72.4279,72.7124,72.3495,72.6339,69979.0
2019-02-07 12:30:00,74.05,74.11,73.93,73.99,59422.0,72.6339,72.6928,72.5162,72.5751,59422.0
2019-02-07 13:00:00,73.99,74.29,73.99,74.25,55123.0,72.5751,72.8693,72.5751,72.8301,55123.0
2019-02-07 13:30:00,74.28,74.38,74.22,74.34,52384.0,72.8595,72.9576,72.8007,72.9184,52384.0
2019-02-07 14:00:00,74.33,74.36,74.13,74.34,70460.0,72.9086,72.938,72.7124,72.9184,70460.0
2019-02-07 14:30:00,74.35,74.39,74.2,74.31,57129.0,72.9282,72.9674,72.7811,72.889,57129.0
2019-02-07 15:00:00,74.3,74.38,74.27,74.37,84637.0,72.8792,72.9576,72.8497,72.9478,84637.0
2019-02-07 15:30:00,74.38,74.67,74.27,74.67,292327.0,72.9576,73.2421,72.8497,73.2421,292327.0
2019-02-08 09:30:00,74.07,74.73,74.07,74.4,175274.0,72.6535,73.3009,72.6535,72.9772,175274.0
2019-02-08 10:00:00,74.38,74.41,73.99,74.04,94654.0,72.9576,72.987,72.5751,72.6241,94654.0
2019-02-08 10:30:00,74.04,74.37,74.01,74.22,99156.0,72.6241,72.9478,72.5947,72.8007,99156.0
2019-02-08 11:00:00,74.19,74.22,74.01,74.02,61713.0,72.7713,72.8007,72.5947,72.6045,61713.0
2019-02-08 11:30:00,74.03,74.11,73.86,74.05,182930.0,72.6143,72.6928,72.4476,72.6339,182930.0
2019-02-08 12:00:00,74.05,74.11,73.72,73.81,127939.0,72.6339,72.6928,72.3102,72.3985,127939.0
2019-02-08 12:30:00,73.8,74.06,73.79,73.98,214702.0,72.3887,72.6437,72.3789,72.5653,214702.0
2019-02-08 13:00:00,73.98,74.21,73.98,73.98,37355.0,72.5653,72.7909,72.5653,72.5653,37355.0
2019-02-08 13:30:00,73.98,74.03,73.77,73.78,134847.0,72.5653,72.6143,72.3593,72.3691,134847.0
2019-02-08 14:00:00,73.78,73.91,73.75,73.82,98704.0,72.3691,72.4966,72.3397,72.4083,98704.0
2019-02-08 14:30:00,73.82,73.85,73.73,73.73,93265.0,72.4083,72.4378,72.3201,72.3201,93265.0
2019-02-08 15:00:00,73.74,73.76,73.48,73.64,308101.0,72.3299,72.3495,72.0748,72.2318,308101.0
2019-02-08 15:30:00,73.65,73.94,73.61,73.94,397872.0,72.2416,72.526,72.2023,72.526,397872.0
2019-02-11 09:30:00,74.11,74.78,74.08,74.39,164352.0,72.6928,73.35,72.6634,72.9674,164352.0
2019-02-11 10:00:00,74.41,74.75,74.38,74.46,296716.0,72.987,73.3205,72.9576,73.0361,296716.0
2019-02-11 10:30:00,74.47,74.86,74.41,74.8,150923.0,73.0459,73.4284,72.987,73.3696,150923.0
2019-02-11 11:00:00,74.8,75.01,74.65,74.72,178327.0,73.3696,73.5756,73.2225,73.2911,178327.0
2019-02-11 11:30:00,74.72,74.92,74.69,74.74,98218.0,73.2911,73.4873,73.2617,73.3107,98218.0
2019-02-11 12:00:00,74.75,74.89,74.74,74.84,129816.0,73.3205,73.4579,73.3107,73.4088,129816.0
2019-02-11 12:30:00,74.84,75.04,74.79,74.94,107420.0,73.4088,73.605,73.3598,73.5069,107420.0
2019-02-11 13:00:00,74.94,75.08,74.84,74.88,129282.0,73.5069,73.6442,73.4088,73.4481,129282.0
2019-02-11 13:30:00,74.88,74.89,74.54,74.69,175899.0,73.4481,73.4579,73.1146,73.2617,175899.0
2019-02-11 14:00:00,74.69,74.71,74.56,74.58,127200.0,73.2617,73.2813,73.1342,73.1538,127200.0
2019-02-11 14:30:00,74.59,74.6,74.28,74.37,109801.0,73.1636,73.1734,72.8595,72.9478,109801.0
2019-02-11 15:00:00,74.36,74.54,74.36,74.51,189586.0,72.938,73.1146,72.938,73.0851,189586.0
2019-02-11 15:30:00,74.5,74.51,74.28,74.39,438993.0,73.0753,73.0851,72.8595,72.9674,438993.0
2019-02-12 09:30:00,74.66,75.23,74.02,74.46,315179.0,73.2323,73.7914,72.6045,73.0361,315179.0
2019-02-12 10:00:00,74.46,74.68,74.16,74.37,154687.0,73.0361,73.2519,72.7418,72.9478,154687.0
2019-02-12 10:30:00,74.37,74.48,74.12,74.47,94164.0,72.9478,73.0557,72.7026,73.0459,94164.0
2019-02-12 11:00:00,74.47,74.53,74.26,74.28,119715.0,73.0459,73.1048,72.8399,72.8595,119715.0
2019-02-12 11:30:00,74.29,74.35,74.19,74.23,110272.0,72.8693,72.9282,72.7713,72.8105,110272.0
2019-02-12 12:00:00,74.25,74.4,74.13,74.17,129295.0,72.8301,72.9772,72.7124,72.7516,129295.0
2019-02-12 12:30:00,74.17,74.19,73.99,74.07,86326.0,72.7516,72.7713,72.5751,72.6535,86326.0
2019-02-12 13:00:00,74.07,74.14,73.93,74.12,89358.0,72.6535,72.7222,72.5162,72.7026,89358.0
2019-02-12 13:30:00,74.12,74.23,74.04,74.18,81642.0,72.7026,72.8105,72.6241,72.7614,81642.0
2019-02-12 14:00:00,74.2,74.4,74.17,74.34,98263.0,72.7811,72.9772,72.7516,72.9184,98263.0
2019-02-12 14:30:00,74.34,74.54,74.28,74.47,196243.0,72.9184,73.1146,72.8595,73.0459,196243.0
2019-02-12 15:00:00,74.46,74.57,74.38,74.43,273574.0,73.0361,73.144,72.9576,73.0067,273574.0
2019-02-12 15:30:00,74.43,74.6,74.23,74.3,606818.0,73.0067,73.1734,72.8105,72.8792,606818.0
2019-02-13 09:30:00,77.6,79.21,77.24,78.71,1039281.0,76.116,77.6953,75.7629,77.2048,1039281.0
2019-02-13 10:00:00,78.77,79.54,78.44,79.25,812392.0,77.2637,78.0189,76.94,77.7345,812392.0
2019-02-13 10:30:00,79.25,79.71,78.45,78.73,448225.0,77.7345,78.1857,76.9498,77.2244,448225.0
2019-02-13 11:00:00,78.78,79.08,78.6,78.6,265208.0,77.2735,77.5677,77.0969,77.0969,265208.0
2019-02-13 11:30:00,78.61,79.29,78.43,79.24,195995.0,77.1067,77.7737,76.9302,77.7247,195995.0
2019-02-13 12:00:00,79.21,79.23,78.57,78.7,130293.0,77.6953,77.7149,77.0675,77.195,130293.0
2019-02-13 12:30:00,78.7,78.93,78.59,78.64,145704.0,77.195,77.4206,77.0871,77.1362,145704.0
2019-02-13 13:00:00,78.6,78.91,78.48,78.75,125086.0,77.0969,77.401,76.9792,77.2441,125086.0
2019-02-13 13:30:00,78.75,78.86,78.66,78.75,118456.0,77.2441,77.3519,77.1558,77.2441,118456.0
2019-02-13 14:00:00,78.75,78.78,78.53,78.74,148440.0,77.2441,77.2735,77.0283,77.2342,148440.0
2019-02-13 14:30:00,78.75,78.78,78.45,78.72,165890.0,77.2441,77.2735,76.9498,77.2146,165890.0
2019-02-13 15:00:00,78.73,79.06,78.71,79.05,259377.0,77.2244,77.5481,77.2048,77.5383,259377.0
2019-02-13 15:30:00,79.05,79.6,78.95,79.37,816090.0,77.5383,78.0778,77.4402,77.8522,816090.0
2019-02-14 09:30:00,79.68,79.75,78.59,79.55,292421.0,78.1563,78.2249,77.0871,78.0288,292421.0
2019-02-14 10:00:00,79.62,79.88,79.27,79.42,206926.0,78.0974,78.3524,77.7541,77.9012,206926.0
2019-02-14 10:30:00,79.45,79.83,79.32,79.44,229446.0,77.9307,78.3034,77.8032,77.9209,229446.0
2019-02-14 11:00:00,79.46,79.64,79.19,79.2,164799.0,77.9405,78.117,77.6756,77.6854,164799.0
2019-02-14 11:30:00,79.2,79.66,79.19,79.64,168245.0,77.6854,78.1367,77.6756,78.117,168245.0
2019-02-14 12:00:00,79.64,79.82,79.4,79.77,142694.0,78.117,78.2936,77.8816,78.2445,142694.0
2019-02-14 12:30:00,79.78,79.9,79.66,79.74,137104.0,78.2544,78.3721,78.1367,78.2151,137104.0
2019-02-14 13:00:00,79.74,79.84,79.64,79.78,112784.0,78.2151,78.3132,78.117,78.2544,112784.0
2019-02-14 13:30:00,79.77,80.01,79.7,79.94,95938.0,78.2445,78.48,78.1759,78.4113,95938.0
2019-02-14 14:00:00,79.94,79.94,79.58,79.77,155750.0,78.4113,78.4113,78.0582,78.2445,155750.0
2019-02-14 14:30:00,79.76,79.8,79.48,79.67,169746.0,78.2347,78.274,77.9601,78.1465,169746.0
2019-02-14 15:00:00,79.67,79.88,79.63,79.67,165892.0,78.1465,78.3524,78.1072,78.1465,165892.0
2019-02-14 15:30:00,79.67,80.27,79.67,80.15,871946.0,78.1465,78.735,78.1465,78.6173,871946.0
2019-02-15 09:30:00,81.0,82.14,80.75,81.8,501988.0,79.451,80.5692,79.2058,80.2357,501988.0
2019-02-15 10:00:00,81.8,81.94,81.53,81.91,281749.0,80.2357,80.3731,79.9709,80.3436,281749.0
2019-02-15 10:30:00,81.89,81.92,81.41,81.44,132781.0,80.324,80.3534,79.8532,79.8826,132781.0
2019-02-15 11:00:00,81.45,81.54,81.24,81.34,139270.0,79.8924,79.9807,79.6864,79.7845,139270.0
2019-02-15 11:30:00,81.34,81.5,81.29,81.32,98371.0,79.7845,79.9415,79.7355,79.7649,98371.0
2019-02-15 12:00:00,81.34,81.46,81.25,81.36,68722.0,79.7845,79.9022,79.6962,79.8041,68722.0
2019-02-15 12:30:00,81.35,81.37,81.18,81.28,78673.0,79.7943,79.814,79.6276,79.7257,78673.0
2019-02-15 13:00:00,81.29,81.31,80.9,80.94,103826.0,79.7355,79.7551,79.3529,79.3922,103826.0
2019-02-15 13:30:00,80.95,81.08,80.95,80.97,132450.0,79.402,79.5295,79.402,79.4216,132450.0
2019-02-15 14:00:00,80.96,81.04,80.85,80.95,102567.0,79.4118,79.4903,79.3039,79.402,102567.0
2019-02-15 14:30:00,80.95,81.21,80.94,81.2,180207.0,79.402,79.657,79.3922,79.6472,180207.0
2019-02-15 15:00:00,81.19,81.21,80.91,81.11,245004.0,79.6374,79.657,79.3627,79.5589,245004.0
2019-02-15 15:30:00,81.12,81.84,81.12,81.74,612520.0,79.5687,80.275,79.5687,80.1769,612520.0
2019-02-19 09:30:00,81.13,82.18,80.93,82.18,148725.0,79.5785,80.6085,79.3824,80.6085,148725.0
2019-02-19 10:00:00,82.15,82.15,81.57,81.87,228433.0,80.579,80.579,80.0101,80.3044,228433.0
2019-02-19 10:30:00,81.87,81.89,81.46,81.49,282676.0,80.3044,80.324,79.9022,79.9317,282676.0
2019-02-19 11:00:00,81.5,81.55,81.34,81.38,182143.0,79.9415,79.9905,79.7845,79.8238,182143.0
2019-02-19 11:30:00,81.38,81.52,81.36,81.49,203941.0,79.8238,79.9611,79.8041,79.9317,203941.0
2019-02-19 12:00:00,81.47,81.52,81.38,81.39,187021.0,79.912,79.9611,79.8238,79.8336,187021.0
2019-02-19 12:30:00,81.39,81.52,81.35,81.47,276320.0,79.8336,79.9611,79.7943,79.912,276320.0
2019-02-19 13:00:00,81.49,81.59,81.44,81.46,244015.0,79.9317,80.0297,79.8826,79.9022,244015.0
2019-02-19 13:30:00,81.47,81.62,81.45,81.54,116069.0,79.912,80.0592,79.8924,79.9807,116069.0
2019-02-19 14:00:00,81.55,81.94,81.55,81.7,238929.0,79.9905,80.3731,79.9905,80.1376,238929.0
2019-02-19 14:30:00,81.7,81.72,81.59,81.7,163192.0,80.1376,80.1573,80.0297,80.1376,163192.0
2019-02-19 15:00:00,81.7,81.72,81.42,81.45,171052.0,80.1376,80.1573,79.863,79.8924,171052.0
2019-02-19 15:30:00,81.45,81.67,81.32,81.38,613465.0,79.8924,80.1082,79.7649,79.8238,613465.0
2019-02-20 09:30:00,81.86,81.96,81.09,81.92,160886.0,80.2946,80.3927,79.5393,80.3534,160886.0
2019-02-20 10:00:00,81.9,82.04,81.77,82.03,267900.0,80.3338,80.4711,80.2063,80.4613,267900.0
2019-02-20 10:30:00,82.04,82.49,82.0,82.36,267723.0,80.4711,80.9125,80.4319,80.785,267723.0
2019-02-20 11:00:00,82.35,82.62,82.34,82.39,281480.0,80.7752,81.04,80.7654,80.8144,281480.0
2019-02-20 11:30:00,82.39,82.47,82.18,82.47,166002.0,80.8144,80.8929,80.6085,80.8929,166002.0
2019-02-20 12:00:00,82.49,82.85,82.48,82.74,142937.0,80.9125,81.2656,80.9027,81.1578,142937.0
2019-02-20 12:30:00,82.75,82.86,82.47,82.59,104354.0,81.1676,81.2755,80.8929,81.0106,104354.0
2019-02-20 13:00:00,82.57,82.93,82.55,82.92,147623.0,80.991,81.3441,80.9714,81.3343,147623.0
2019-02-20 13:30:00,82.92,83.21,82.89,83.03,119639.0,81.3343,81.6188,81.3049,81.4422,119639.0
2019-02-20 14:00:00,83.05,83.26,82.05,83.23,286973.0,81.4618,81.6678,80.4809,81.6384,286973.0
2019-02-20 14:30:00,83.25,83.3,83.12,83.26,113864.0,81.658,81.707,81.5305,81.6678,113864.0
2019-02-20 15:00:00,83.27,83.4,83.22,83.35,112263.0,81.6776,81.8051,81.6286,81.7561,112263.0
2019-02-20 15:30:00,83.35,83.48,83.17,83.33,429924.0,81.7561,81.8836,81.5795,81.7365,429924.0
2019-02-21 09:30:00,83.23,83.78,82.43,82.8,209902.0,81.6384,82.1779,80.8537,81.2166,209902.0
2019-02-21 10:00:00,82.85,82.85,82.39,82.6,239644.0,81.2656,81.2656,80.8144,81.0204,239644.0
2019-02-21 10:30:00,82.67,82.8,82.53,82.8,149719.0,81.0891,81.2166,80.9518,81.2166,149719.0
2019-02-21 11:00:00,82.8,82.94,82.7,82.82,157613.0,81.2166,81.3539,81.1185,81.2362,157613.0
2019-02-21 11:30:00,82.81,83.0,82.8,82.98,69802.0,81.2264,81.4128,81.2166,81.3932,69802.0
2019-02-21 12:00:00,82.99,83.29,82.98,83.27,99188.0,81.403,81.6972,81.3932,81.6776,99188.0
2019-02-21 12:30:00,83.27,83.46,83.17,83.44,113584.0,81.6776,81.864,81.5795,81.8444,113584.0
2019-02-21 13:00:00,83.47,83.47,83.12,83.16,47917.0,81.8738,81.8738,81.5305,81.5697,47917.0
2019-02-21 13:30:00,83.17,83.18,82.96,83.11,43988.0,81.5795,81.5893,81.3735,81.5207,43988.0
2019-02-21 14:00:00,83.12,83.14,82.87,82.95,62214.0,81.5305,81.5501,81.2853,81.3637,62214.0
2019-02-21 14:30:00,82.96,83.03,82.73,82.85,49119.0,81.3735,81.4422,81.1479,81.2656,49119.0
2019-02-21 15:00:00,82.86,83.01,82.84,82.84,69416.0,81.2755,81.4226,81.2558,81.2558,69416.0
2019-02-21 15:30:00,82.86,83.29,82.66,83.25,373122.0,81.2755,81.6972,81.0793,81.658,373122.0
2019-02-22 09:30:00,83.52,84.25,83.22,84.09,108543.0,81.9228,82.6389,81.6286,82.4819,108543.0
2019-02-22 10:00:00,84.09,84.58,84.0,84.41,196663.0,82.4819,82.9626,82.3937,82.7958,196663.0
2019-02-22 10:30:00,84.42,84.72,84.28,84.64,82093.0,82.8056,83.0999,82.6683,83.0214,82093.0
2019-02-22 11:00:00,84.64,84.75,84.43,84.7,87565.0,83.0214,83.1293,82.8154,83.0803,87565.0
2019-02-22 11:30:00,84.69,84.75,84.43,84.71,93451.0,83.0705,83.1293,82.8154,83.0901,93451.0
2019-02-22 12:00:00,84.69,84.73,84.55,84.59,61206.0,83.0705,83.1097,82.9331,82.9724,61206.0
2019-02-22 12:30:00,84.6,84.63,84.45,84.52,62314.0,82.9822,83.0116,82.8351,82.9037,62314.0
2019-02-22 13:00:00,84.51,84.57,84.41,84.55,54591.0,82.8939,82.9528,82.7958,82.9331,54591.0
2019-02-22 13:30:00,84.55,84.7,84.45,84.7,83662.0,82.9331,83.0803,82.8351,83.0803,83662.0
2019-02-22 14:00:00,84.7,84.82,84.62,84.64,64550.0,83.0803,83.198,83.0018,83.0214,64550.0
2019-02-22 14:30:00,84.65,84.7,84.46,84.69,88016.0,83.0312,83.0803,82.8449,83.0705,88016.0
2019-02-22 15:00:00,84.69,84.78,84.64,84.74,130780.0,83.0705,83.1587,83.0214,83.1195,130780.0
2019-02-22 15:30:00,84.74,85.37,84.66,85.03,975176.0,83.1195,83.7375,83.041,83.404,975176.0
2019-02-25 09:30:00,85.65,85.87,84.67,84.84,142388.0,84.0121,84.2279,83.0508,83.2176,142388.0
2019-02-25 10:00:00,84.92,85.13,84.7,84.74,69172.0,83.2961,83.502,83.0803,83.1195,69172.0
2019-02-25 10:30:00,84.73,84.86,84.57,84.81,98460.0,83.1097,83.2372,82.9528,83.1882,98460.0
2019-02-25 11:00:00,84.82,85.0,84.67,84.78,61424.0,83.198,83.3745,83.0508,83.1587,61424.0
2019-02-25 11:30:00,84.78,84.8,84.58,84.68,57329.0,83.1587,83.1784,82.9626,83.0607,57329.0
2019-02-25 12:00:00,84.67,84.76,84.48,84.58,61554.0,83.0508,83.1391,82.8645,82.9626,61554.0
2019-02-25 12:30:00,84.57,84.58,83.9,83.97,222402.0,82.9528,82.9626,82.2956,82.3642,222402.0
2019-02-25 13:00:00,83.97,84.02,83.65,83.67,129782.0,82.3642,82.4133,82.0503,82.07,129782.0
2019-02-25 13:30:00,83.68,83.71,83.55,83.61,105456.0,82.0798,82.1092,81.9523,82.0111,105456.0
2019-02-25 14:00:00,83.63,84.07,83.62,83.84,95385.0,82.0307,82.4623,82.0209,82.2367,95385.0
2019-02-25 14:30:00,83.84,83.85,83.58,83.61,106411.0,82.2367,82.2465,81.9817,82.0111,106411.0
2019-02-25 15:00:00,83.62,83.69,83.42,83.45,130852.0,82.0209,82.0896,81.8247,81.8542,130852.0
2019-02-25 15:30:00,83.45,83.78,83.45,83.55,300255.0,81.8542,82.1779,81.8542,81.9523,300255.0
2019-02-26 09:30:00,83.56,84.74,83.34,84.54,196593.0,81.9621,83.1195,81.7463,82.9233,196593.0
2019-02-26 10:00:00,84.55,84.65,84.25,84.51,137725.0,82.9331,83.0312,82.6389,82.8939,137725.0
2019-02-26 10:30:00,84.5,84.58,84.28,84.34,75867.0,82.8841,82.9626,82.6683,82.7272,75867.0
2019-02-26 11:00:00,84.34,84.84,84.34,84.67,121698.0,82.7272,83.2176,82.7272,83.0508,121698.0
2019-02-26 11:30:00,84.68,84.74,84.15,84.15,242470.0,83.0607,83.1195,82.5408,82.5408,242470.0
2019-02-26 12:00:00,84.16,84.18,83.9,84.06,180645.0,82.5506,82.5702,82.2956,82.4525,180645.0
2019-02-26 12:30:00,84.06,84.06,83.87,83.97,59265.0,82.4525,82.4525,82.2661,82.3642,59265.0
2019-02-26 13:00:00,83.99,84.1,83.94,84.08,67630.0,82.3838,82.4917,82.3348,82.4721,67630.0
2019-02-26 13:30:00,84.09,84.2,84.04,84.2,30464.0,82.4819,82.5898,82.4329,82.5898,30464.0
2019-02-26 14:00:00,84.21,84.3,83.99,83.99,66600.0,82.5996,82.6879,82.3838,82.3838,66600.0
2019-02-26 14:30:00,83.98,84.05,83.93,84.0,187817.0,82.374,82.4427,82.325,82.3937,187817.0
2019-02-26 15:00:00,84.02,84.02,83.81,83.84,185378.0,82.4133,82.4133,82.2073,82.2367,185378.0
2019-02-26 15:30:00,83.84,83.87,83.49,83.5,267645.0,82.2367,82.2661,81.8934,81.9032,267645.0
2019-02-27 09:30:00,83.15,83.83,83.03,83.44,113651.0,81.5599,82.2269,81.4422,81.8444,113651.0
2019-02-27 10:00:00,83.46,83.59,83.08,83.36,96826.0,81.864,81.9915,81.4913,81.7659,96826.0
2019-02-27 10:30:00,83.34,83.41,83.09,83.29,95069.0,81.7463,81.8149,81.5011,81.6972,95069.0
2019-02-27 11:00:00,83.3,83.58,83.28,83.5,134707.0,81.707,81.9817,81.6874,81.9032,134707.0
2019-02-27 11:30:00,83.5,83.57,83.42,83.48,66286.0,81.9032,81.9719,81.8247,81.8836,66286.0
2019-02-27 12:00:00,83.49,83.53,83.31,83.49,70144.0,81.8934,81.9326,81.7169,81.8934,70144.0
2019-02-27 12:30:00,83.48,83.55,83.37,83.47,89970.0,81.8836,81.9523,81.7757,81.8738,89970.0
2019-02-27 13:00:00,83.48,83.54,83.41,83.45,119716.0,81.8836,81.9425,81.8149,81.8542,119716.0
2019-02-27 13:30:00,83.44,83.5,83.31,83.43,115685.0,81.8444,81.9032,81.7169,81.8346,115685.0
2019-02-27 14:00:00,83.41,83.51,83.36,83.42,123072.0,81.8149,81.913,81.7659,81.8247,123072.0
2019-02-27 14:30:00,83.42,83.47,83.37,83.41,112026.0,81.8247,81.8738,81.7757,81.8149,112026.0
2019-02-27 15:00:00,83.41,83.54,83.38,83.4,120729.0,81.8149,81.9425,81.7855,81.8051,120729.0
2019-02-27 15:30:00,83.4,83.52,83.38,83.49,341583.0,81.8051,81.9228,81.7855,81.8934,341583.0
2019-02-28 09:30:00,82.93,83.49,82.76,82.84,87834.0,81.4909,82.0412,81.3239,81.4025,87834.0
2019-02-28 10:00:00,82.81,83.04,82.76,82.92,87384.0,81.373,81.599,81.3239,81.4811,87384.0
2019-02-28 10:30:00,82.92,83.09,82.87,83.08,77426.0,81.4811,81.6482,81.432,81.6383,77426.0
2019-02-28 11:00:00,83.07,83.52,83.04,83.4,53847.0,81.6285,82.0707,81.599,81.9528,53847.0
2019-02-28 11:30:00,83.4,83.54,83.3,83.34,59829.0,81.9528,82.0904,81.8545,81.8938,59829.0
2019-02-28 12:00:00,83.34,83.55,83.3,83.48,48705.0,81.8938,82.1002,81.8545,82.0314,48705.0
2019-02-28 12:30:00,83.48,83.48,83.29,83.4,32152.0,82.0314,82.0314,81.8447,81.9528,32152.0
2019-02-28 13:00:00,83.41,83.47,83.3,83.34,57503.0,81.9626,82.0216,81.8545,81.8938,57503.0
2019-02-28 13:30:00,83.32,83.5,83.28,83.36,43824.0,81.8742,82.0511,81.8349,81.9135,43824.0
2019-02-28 14:00:00,83.35,83.4,83.1,83.1,49943.0,81.9037,81.9528,81.658,81.658,49943.0
2019-02-28 14:30:00,83.08,83.1,82.82,82.85,84917.0,81.6383,81.658,81.3829,81.4123,84917.0
2019-02-28 15:00:00,82.85,83.15,82.82,83.12,127419.0,81.4123,81.7071,81.3829,81.6777,127419.0
2019-02-28 15:30:00,83.12,83.29,83.0,83.1,254105.0,81.6777,81.8447,81.5597,81.658,254105.0
2019-03-01 09:30:00,83.93,84.35,83.21,84.27,168855.0,82.4736,82.8863,81.7661,82.8077,168855.0
2019-03-01 10:00:00,84.21,84.33,83.44,83.75,167226.0,82.7487,82.8667,81.9921,82.2967,167226.0
2019-03-01 10:30:00,83.75,83.93,83.28,83.56,132872.0,82.2967,82.4736,81.8349,82.11,132872.0
2019-03-01 11:00:00,83.56,83.88,83.35,83.67,87490.0,82.11,82.4245,81.9037,82.2181,87490.0
2019-03-01 11:30:00,83.64,83.82,83.56,83.65,49902.0,82.1886,82.3655,82.11,82.1985,49902.0
2019-03-01 12:00:00,83.64,83.84,83.62,83.7,137741.0,82.1886,82.3852,82.169,82.2476,137741.0
2019-03-01 12:30:00,83.72,83.77,83.52,83.63,52695.0,82.2672,82.3164,82.0707,82.1788,52695.0
2019-03-01 13:00:00,83.62,83.68,83.35,83.36,36517.0,82.169,82.2279,81.9037,81.9135,36517.0
2019-03-01 13:30:00,83.38,83.52,83.34,83.38,48740.0,81.9331,82.0707,81.8938,81.9331,48740.0
2019-03-01 14:00:00,83.38,83.7,83.35,83.66,50189.0,81.9331,82.2476,81.9037,82.2083,50189.0
2019-03-01 14:30:00,83.66,83.76,83.59,83.62,47853.0,82.2083,82.3065,82.1395,82.169,47853.0
2019-03-01 15:00:00,83.63,83.77,83.54,83.75,98203.0,82.1788,82.3164,82.0904,82.2967,98203.0
2019-03-01 15:30:00,83.76,83.87,83.65,83.79,307912.0,82.3065,82.4146,82.1985,82.336,307912.0
2019-03-04 09:30:00,84.28,84.4,83.95,84.19,167594.0,82.8175,82.9354,82.4932,82.7291,167594.0
2019-03-04 10:00:00,84.2,84.23,83.85,83.88,49055.0,82.7389,82.7684,82.395,82.4245,49055.0
2019-03-04 10:30:00,83.84,84.06,83.79,83.86,67304.0,82.3852,82.6013,82.336,82.4048,67304.0
2019-03-04 11:00:00,83.86,83.89,83.34,83.37,58721.0,82.4048,82.4343,81.8938,81.9233,58721.0
2019-03-04 11:30:00,83.35,83.37,82.67,82.79,71210.0,81.9037,81.9233,81.2355,81.3534,71210.0
2019-03-04 12:00:00,82.76,82.92,82.49,82.8,88877.0,81.3239,81.4811,81.0586,81.3632,88877.0
2019-03-04 12:30:00,82.79,82.87,82.6,82.75,41854.0,81.3534,81.432,81.1667,81.3141,41854.0
2019-03-04 13:00:00,82.71,82.9,82.58,82.88,40418.0,81.2748,81.4615,81.147,81.4418,40418.0
2019-03-04 13:30:00,82.88,82.97,82.84,82.96,48400.0,81.4418,81.5303,81.4025,81.5204,48400.0
2019-03-04 14:00:00,82.95,83.23,82.85,83.21,51832.0,81.5106,81.7857,81.4123,81.7661,51832.0
2019-03-04 14:30:00,83.2,83.33,83.12,83.27,47502.0,81.7563,81.884,81.6777,81.825,47502.0
2019-03-04 15:00:00,83.25,83.28,83.08,83.18,75206.0,81.8054,81.8349,81.6383,81.7366,75206.0
2019-03-04 15:30:00,83.18,83.38,83.15,83.37,280403.0,81.7366,81.9331,81.7071,81.9233,280403.0
2019-03-05 09:30:00,83.61,83.99,83.14,83.68,103702.0,82.1591,82.5326,81.6973,82.2279,103702.0
2019-03-05 10:00:00,83.69,83.79,83.45,83.6,112650.0,82.2378,82.336,82.0019,82.1493,112650.0
2019-03-05 10:30:00,83.61,83.67,83.5,83.52,95449.0,82.1591,82.2181,82.0511,82.0707,95449.0
2019-03-05 11:00:00,83.56,83.79,83.48,83.74,82050.0,82.11,82.336,82.0314,82.2869,82050.0
2019-03-05 11:30:00,83.73,83.79,83.63,83.66,74776.0,82.2771,82.336,82.1788,82.2083,74776.0
2019-03-05 12:00:00,83.66,83.71,83.59,83.67,45953.0,82.2083,82.2574,82.1395,82.2181,45953.0
2019-03-05 12:30:00,83.67,83.81,83.65,83.76,60065.0,82.2181,82.3557,82.1985,82.3065,60065.0
2019-03-05 13:00:00,83.76,83.77,83.54,83.54,52455.0,82.3065,82.3164,82.0904,82.0904,52455.0
2019-03-05 13:30:00,83.55,83.71,83.5,83.67,32018.0,82.1002,82.2574,82.0511,82.2181,32018.0
2019-03-05 14:00:00,83.68,83.77,83.68,83.72,46083.0,82.2279,82.3164,82.2279,82.2672,46083.0
2019-03-05 14:30:00,83.73,84.04,83.69,84.03,58136.0,82.2771,82.5817,82.2378,82.5719,58136.0
2019-03-05 15:00:00,84.02,84.14,83.94,84.0,78919.0,82.562,82.68,82.4834,82.5424,78919.0
2019-03-05 15:30:00,83.99,84.07,83.89,84.0,351109.0,82.5326,82.6112,82.4343,82.5424,351109.0
2019-03-06 09:30:00,84.13,84.49,83.81,84.07,97684.0,82.6701,83.0239,82.3557,82.6112,97684.0
2019-03-06 10:00:00,84.07,84.12,83.97,84.07,100215.0,82.6112,82.6603,82.5129,82.6112,100215.0
2019-03-06 10:30:00,84.08,84.15,83.68,84.14,125018.0,82.621,82.6898,82.2279,82.68,125018.0
2019-03-06 11:00:00,84.14,84.28,84.05,84.26,90788.0,82.68,82.8175,82.5915,82.7979,90788.0
2019-03-06 11:30:00,84.26,84.28,83.93,83.99,77217.0,82.7979,82.8175,82.4736,82.5326,77217.0
2019-03-06 12:00:00,84.0,84.16,83.97,84.05,34741.0,82.5424,82.6996,82.5129,82.5915,34741.0
2019-03-06 12:30:00,84.07,84.15,83.94,84.01,62293.0,82.6112,82.6898,82.4834,82.5522,62293.0
2019-03-06 13:00:00,84.02,84.06,83.88,83.9,157987.0,82.562,82.6013,82.4245,82.4441,157987.0
2019-03-06 13:30:00,83.91,84.04,83.74,84.02,51865.0,82.4539,82.5817,82.2869,82.562,51865.0
2019-03-06 14:00:00,84.0,84.13,83.96,84.01,50333.0,82.5424,82.6701,82.5031,82.5522,50333.0
2019-03-06 14:30:00,84.02,84.07,83.9,84.0,62243.0,82.562,82.6112,82.4441,82.5424,62243.0
2019-03-06 15:00:00,83.98,84.02,83.83,83.95,87125.0,82.5227,82.562,82.3753,82.4932,87125.0
2019-03-06 15:30:00,83.95,84.03,83.85,83.95,307367.0,82.4932,82.5719,82.395,82.4932,307367.0
2019-03-07 09:30:00,83.63,83.77,82.3,82.8,127923.0,82.1788,82.3164,80.8719,81.3632,127923.0
2019-03-07 10:00:00,82.78,82.88,82.57,82.85,66631.0,81.3436,81.4418,81.1372,81.4123,66631.0
2019-03-07 10:30:00,82.94,83.19,82.86,82.9,75793.0,81.5008,81.7464,81.4222,81.4615,75793.0
2019-03-07 11:00:00,82.91,83.16,82.83,83.16,70850.0,81.4713,81.717,81.3927,81.717,70850.0
2019-03-07 11:30:00,83.14,83.35,83.07,83.14,50187.0,81.6973,81.9037,81.6285,81.6973,50187.0
2019-03-07 12:00:00,83.13,83.18,82.93,83.1,43196.0,81.6875,81.7366,81.4909,81.658,43196.0
2019-03-07 12:30:00,83.07,83.26,82.95,83.22,47988.0,81.6285,81.8152,81.5106,81.7759,47988.0
2019-03-07 13:00:00,83.22,83.22,83.03,83.09,42894.0,81.7759,81.7759,81.5892,81.6482,42894.0
2019-03-07 13:30:00,83.07,83.1,82.97,82.98,41503.0,81.6285,81.658,81.5303,81.5401,41503.0
2019-03-07 14:00:00,83.0,83.04,82.88,82.95,57865.0,81.5597,81.599,81.4418,81.5106,57865.0
2019-03-07 14:30:00,82.95,82.98,82.71,82.73,93804.0,81.5106,81.5401,81.2748,81.2944,93804.0
2019-03-07 15:00:00,82.74,82.82,82.57,82.72,125320.0,81.3042,81.3829,81.1372,81.2846,125320.0
2019-03-07 15:30:00,82.72,82.96,82.71,82.91,314354.0,81.2846,81.5204,81.2748,81.4713,314354.0
2019-03-08 09:30:00,82.27,82.59,81.66,82.46,106900.0,80.8424,81.1568,80.243,81.0291,106900.0
2019-03-08 10:00:00,82.45,82.57,82.08,82.08,80792.0,81.0193,81.1372,80.6557,80.6557,80792.0
2019-03-08 10:30:00,82.08,82.41,81.93,82.3,108956.0,80.6557,80.98,80.5083,80.8719,108956.0
2019-03-08 11:00:00,82.28,82.34,82.16,82.25,89762.0,80.8522,80.9112,80.7343,80.8227,89762.0
2019-03-08 11:30:00,82.23,82.29,82.08,82.22,42310.0,80.8031,80.8621,80.6557,80.7933,42310.0
2019-03-08 12:00:00,82.22,82.33,82.15,82.32,43224.0,80.7933,80.9014,80.7245,80.8915,43224.0
2019-03-08 12:30:00,82.32,82.34,82.07,82.08,67292.0,80.8915,80.9112,80.6459,80.6557,67292.0
2019-03-08 13:00:00,82.07,82.23,82.06,82.23,47412.0,80.6459,80.8031,80.636,80.8031,47412.0
2019-03-08 13:30:00,82.22,82.31,82.15,82.2,73800.0,80.7933,80.8817,80.7245,80.7736,73800.0
2019-03-08 14:00:00,82.2,82.21,81.94,82.18,66852.0,80.7736,80.7834,80.5181,80.754,66852.0
2019-03-08 14:30:00,82.18,82.27,82.06,82.16,62889.0,80.754,80.8424,80.636,80.7343,62889.0
2019-03-08 15:00:00,82.16,82.17,81.89,81.92,109659.0,80.7343,80.7441,80.469,80.4985,109659.0
2019-03-08 15:30:00,81.92,82.54,81.91,82.43,382672.0,80.4985,81.1077,80.4886,80.9996,382672.0
2019-03-11 09:30:00,82.77,82.98,82.28,82.75,76057.0,81.3337,81.5401,80.8522,81.3141,76057.0
2019-03-11 10:00:00,82.71,82.73,82.21,82.28,81046.0,81.2748,81.2944,80.7834,80.8522,81046.0
2019-03-11 10:30:00,82.26,82.56,82.11,82.39,79940.0,80.8326,81.1274,80.6852,80.9603,79940.0
2019-03-11 11:00:00,82.38,82.55,82.32,82.46,66300.0,80.9505,81.1175,80.8915,81.0291,66300.0
2019-03-11 11:30:00,82.46,82.5,82.33,82.38,69523.0,81.0291,81.0684,80.9014,80.9505,69523.0
2019-03-11 12:00:00,82.38,82.48,82.3,82.33,51246.0,80.9505,81.0488,80.8719,80.9014,51246.0
2019-03-11 12:30:00,82.33,82.48,82.32,82.41,45865.0,80.9014,81.0488,80.8915,80.98,45865.0
2019-03-11 13:00:00,82.42,82.6,82.4,82.57,35036.0,80.9898,81.1667,80.9701,81.1372,35036.0
2019-03-11 13:30:00,82.58,82.61,82.44,82.55,38317.0,81.147,81.1765,81.0095,81.1175,38317.0
2019-03-11 14:00:00,82.54,82.62,82.43,82.56,68028.0,81.1077,81.1863,80.9996,81.1274,68028.0
2019-03-11 14:30:00,82.56,82.59,82.49,82.56,44423.0,81.1274,81.1568,81.0586,81.1274,44423.0
2019-03-11 15:00:00,82.57,82.8,82.57,82.74,95480.0,81.1372,81.3632,81.1372,81.3042,95480.0
2019-03-11 15:30:00,82.75,82.87,82.63,82.82,414007.0,81.3141,81.432,81.1962,81.3829,414007.0
2019-03-12 09:30:00,83.13,83.13,82.35,82.98,60873.0,81.6875,81.6875,80.921,81.5401,60873.0
2019-03-12 10:00:00,82.98,82.99,82.65,82.78,51079.0,81.5401,81.5499,81.2158,81.3436,51079.0
2019-03-12 10:30:00,82.79,82.94,82.71,82.9,49454.0,81.3534,81.5008,81.2748,81.4615,49454.0
2019-03-12 11:00:00,82.89,83.03,82.77,83.02,153131.0,81.4516,81.5892,81.3337,81.5794,153131.0
2019-03-12 11:30:00,83.01,83.33,82.95,83.32,61918.0,81.5696,81.884,81.5106,81.8742,61918.0
2019-03-12 12:00:00,83.33,83.6,83.24,83.56,76381.0,81.884,82.1493,81.7956,82.11,76381.0
2019-03-12 12:30:00,83.55,83.56,83.23,83.39,97574.0,82.1002,82.11,81.7857,81.943,97574.0
2019-03-12 13:00:00,83.4,83.49,83.38,83.44,74972.0,81.9528,82.0412,81.9331,81.9921,74972.0
2019-03-12 13:30:00,83.44,83.45,83.27,83.28,37868.0,81.9921,82.0019,81.825,81.8349,37868.0
2019-03-12 14:00:00,83.28,83.38,83.15,83.16,54198.0,81.8349,81.9331,81.7071,81.717,54198.0
2019-03-12 14:30:00,83.17,83.31,83.09,83.17,52807.0,81.7268,81.8644,81.6482,81.7268,52807.0
2019-03-12 15:00:00,83.15,83.24,83.03,83.11,53984.0,81.7071,81.7956,81.5892,81.6678,53984.0
2019-03-12 15:30:00,83.11,83.45,83.07,83.4,413860.0,81.6678,82.0019,81.6285,81.9528,413860.0
2019-03-13 09:30:00,83.82,84.17,83.43,84.14,74758.0,82.3655,82.7094,81.9823,82.68,74758.0
2019-03-13 10:00:00,84.16,84.5,84.09,84.44,99875.0,82.6996,83.0337,82.6308,82.9747,99875.0
2019-03-13 10:30:00,84.45,84.57,84.3,84.57,61659.0,82.9846,83.1025,82.8372,83.1025,61659.0
2019-03-13 11:00:00,84.59,84.73,84.57,84.62,77141.0,83.1221,83.2597,83.1025,83.1516,77141.0
2019-03-13 11:30:00,84.62,84.66,84.35,84.4,55710.0,83.1516,83.1909,82.8863,82.9354,55710.0
2019-03-13 12:00:00,84.39,84.42,84.22,84.27,65209.0,82.9256,82.9551,82.7586,82.8077,65209.0
2019-03-13 12:30:00,84.29,84.32,84.1,84.1,71767.0,82.8273,82.8568,82.6406,82.6406,71767.0
2019-03-13 13:00:00,84.1,84.4,84.06,84.32,227172.0,82.6406,82.9354,82.6013,82.8568,227172.0
2019-03-13 13:30:00,84.31,84.35,83.98,84.13,184131.0,82.847,82.8863,82.5227,82.6701,184131.0
2019-03-13 14:00:00,84.14,84.19,84.04,84.06,41681.0,82.68,82.7291,82.5817,82.6013,41681.0
2019-03-13 14:30:00,84.05,84.06,83.74,83.83,50680.0,82.5915,82.6013,82.2869,82.3753,50680.0
2019-03-13 15:00:00,83.82,83.89,83.55,83.68,146794.0,82.3655,82.4343,82.1002,82.2279,146794.0
2019-03-13 15:30:00,83.67,83.84,83.61,83.7,352785.0,82.2181,82.3852,82.1591,82.2476,352785.0
2019-03-14 09:30:00,84.51,84.51,83.82,83.96,195259.0,83.0435,83.0435,82.3655,82.5031,195259.0
2019-03-14 10:00:00,83.96,83.99,83.76,83.93,118748.0,82.5031,82.5326,82.3065,82.4736,118748.0
2019-03-14 10:30:00,83.92,84.2,83.9,83.98,122558.0,82.4638,82.7389,82.4441,82.5227,122558.0
2019-03-14 11:00:00,84.01,84.09,83.88,83.91,94655.0,82.5522,82.6308,82.4245,82.4539,94655.0
2019-03-14 11:30:00,83.9,84.17,83.87,84.1,60808.0,82.4441,82.7094,82.4146,82.6406,60808.0
2019-03-14 12:00:00,84.09,84.46,84.07,84.4,204039.0,82.6308,82.9944,82.6112,82.9354,204039.0
2019-03-14 12:30:00,84.4,84.5,84.35,84.38,56459.0,82.9354,83.0337,82.8863,82.9158,56459.0
2019-03-14 13:00:00,84.37,84.46,84.33,84.46,35751.0,82.906,82.9944,82.8667,82.9944,35751.0
2019-03-14 13:30:00,84.46,84.47,84.37,84.43,44062.0,82.9944,83.0042,82.906,82.9649,44062.0
2019-03-14 14:00:00,84.43,84.54,84.38,84.49,59147.0,82.9649,83.073,82.9158,83.0239,59147.0
2019-03-14 14:30:00,84.5,84.8,84.48,84.77,96897.0,83.0337,83.3285,83.0141,83.299,96897.0
2019-03-14 15:00:00,84.77,84.95,84.77,84.91,142617.0,83.299,83.4759,83.299,83.4366,142617.0
2019-03-14 15:30:00,84.91,85.07,84.8,85.05,507273.0,83.4366,83.5938,83.3285,83.5742,507273.0
2019-03-15 09:30:00,85.0,86.06,84.99,85.45,501692.0,83.525,84.5666,83.5152,83.9672,501692.0
2019-03-15 10:00:00,85.44,85.8,85.41,85.64,108001.0,83.9574,84.3111,83.9279,84.1539,108001.0
2019-03-15 10:30:00,85.64,85.83,85.55,85.78,96119.0,84.1539,84.3406,84.0655,84.2915,96119.0
2019-03-15 11:00:00,85.81,85.91,85.67,85.73,139199.0,84.321,84.4192,84.1834,84.2424,139199.0
2019-03-15 11:30:00,85.72,86.01,85.67,85.99,101283.0,84.2325,84.5175,84.1834,84.4979,101283.0
2019-03-15 12:00:00,85.98,86.08,85.91,85.92,82271.0,84.488,84.5863,84.4192,84.4291,82271.0
2019-03-15 12:30:00,85.92,85.95,85.76,85.76,284197.0,84.4291,84.4585,84.2718,84.2718,284197.0
2019-03-15 13:00:00,85.77,85.79,85.48,85.54,77357.0,84.2817,84.3013,83.9967,84.0557,77357.0
2019-03-15 13:30:00,85.53,85.67,85.4,85.57,80202.0,84.0458,84.1834,83.9181,84.0851,80202.0
2019-03-15 14:00:00,85.57,85.71,85.5,85.66,94197.0,84.0851,84.2227,84.0164,84.1736,94197.0
2019-03-15 14:30:00,85.66,85.79,85.66,85.75,74899.0,84.1736,84.3013,84.1736,84.262,74899.0
2019-03-15 15:00:00,85.74,85.78,85.63,85.71,93240.0,84.2522,84.2915,84.1441,84.2227,93240.0
2019-03-15 15:30:00,85.7,85.8,85.66,85.78,504129.0,84.2129,84.3111,84.1736,84.2915,504129.0
2019-03-18 09:30:00,86.13,87.09,85.96,86.4,120501.0,84.6354,85.5788,84.4684,84.9007,120501.0
2019-03-18 10:00:00,86.35,86.43,86.28,86.3,106407.0,84.8516,84.9302,84.7828,84.8025,106407.0
2019-03-18 10:30:00,86.32,86.68,86.32,86.68,121438.0,84.8221,85.1759,84.8221,85.1759,121438.0
2019-03-18 11:00:00,86.65,86.77,86.26,86.33,130113.0,85.1464,85.2643,84.7632,84.832,130113.0
2019-03-18 11:30:00,86.33,86.37,86.13,86.15,86673.0,84.832,84.8713,84.6354,84.6551,86673.0
2019-03-18 12:00:00,86.16,86.16,85.89,86.06,145249.0,84.6649,84.6649,84.3996,84.5666,145249.0
2019-03-18 12:30:00,86.04,86.14,85.94,86.06,100087.0,84.547,84.6452,84.4487,84.5666,100087.0
2019-03-18 13:00:00,86.07,86.14,86.03,86.06,38506.0,84.5765,84.6452,84.5372,84.5666,38506.0
2019-03-18 13:30:00,86.06,86.1,86.0,86.08,43955.0,84.5666,84.6059,84.5077,84.5863,43955.0
2019-03-18 14:00:00,86.08,86.2,86.06,86.14,56115.0,84.5863,84.7042,84.5666,84.6452,56115.0
2019-03-18 14:30:00,86.15,86.21,86.09,86.17,106979.0,84.6551,84.714,84.5961,84.6747,106979.0
2019-03-18 15:00:00,86.17,86.24,86.11,86.19,119742.0,84.6747,84.7435,84.6158,84.6944,119742.0
2019-03-18 15:30:00,86.18,86.3,86.13,86.21,242685.0,84.6846,84.8025,84.6354,84.714,242685.0
2019-03-19 09:30:00,86.4,86.57,85.83,86.53,65317.0,84.9007,85.0678,84.3406,85.0285,65317.0
2019-03-19 10:00:00,86.52,86.55,86.05,86.27,53016.0,85.0187,85.0481,84.5568,84.773,53016.0
2019-03-19 10:30:00,86.27,86.39,86.18,86.26,35008.0,84.773,84.8909,84.6846,84.7632,35008.0
2019-03-19 11:00:00,86.27,86.57,86.27,86.57,42849.0,84.773,85.0678,84.773,85.0678,42849.0
2019-03-19 11:30:00,86.58,86.84,86.55,86.84,36326.0,85.0776,85.3331,85.0481,85.3331,36326.0
2019-03-19 12:00:00,86.84,86.9,86.67,86.67,38227.0,85.3331,85.3921,85.1661,85.1661,38227.0
2019-03-19 12:30:00,86.66,86.71,86.24,86.46,43701.0,85.1562,85.2054,84.7435,84.9597,43701.0
2019-03-19 13:00:00,86.47,86.51,86.35,86.38,43538.0,84.9695,85.0088,84.8516,84.8811,43538.0
2019-03-19 13:30:00,86.38,86.49,86.32,86.33,24592.0,84.8811,84.9892,84.8221,84.832,24592.0
2019-03-19 14:00:00,86.32,86.4,86.24,86.39,23378.0,84.8221,84.9007,84.7435,84.8909,23378.0
2019-03-19 14:30:00,86.39,86.41,86.13,86.17,41079.0,84.8909,84.9106,84.6354,84.6747,41079.0
2019-03-19 15:00:00,86.17,86.19,85.84,85.89,115352.0,84.6747,84.6944,84.3505,84.3996,115352.0
2019-03-19 15:30:00,85.88,85.88,85.57,85.7,308293.0,84.3898,84.3898,84.0851,84.2129,308293.0
2019-03-20 09:30:00,85.77,85.77,85.09,85.15,85440.0,84.2817,84.2817,83.6135,83.6724,85440.0
2019-03-20 10:00:00,85.15,85.41,85.09,85.21,62620.0,83.6724,83.9279,83.6135,83.7314,62620.0
2019-03-20 10:30:00,85.2,85.28,84.99,85.11,50865.0,83.7216,83.8002,83.5152,83.6331,50865.0
2019-03-20 11:00:00,85.11,85.28,85.05,85.05,41040.0,83.6331,83.8002,83.5742,83.5742,41040.0
2019-03-20 11:30:00,85.07,85.07,84.66,84.72,140690.0,83.5938,83.5938,83.1909,83.2499,140690.0
2019-03-20 12:00:00,84.74,84.79,84.46,84.47,88098.0,83.2695,83.3187,82.9944,83.0042,88098.0
2019-03-20 12:30:00,84.46,84.91,84.34,84.9,56692.0,82.9944,83.4366,82.8765,83.4268,56692.0
2019-03-20 13:00:00,84.87,84.87,84.73,84.75,38593.0,83.3973,83.3973,83.2597,83.2794,38593.0
2019-03-20 13:30:00,84.74,84.87,84.64,84.85,55614.0,83.2695,83.3973,83.1713,83.3776,55614.0
2019-03-20 14:00:00,84.86,85.68,84.86,85.41,98152.0,83.3875,84.1932,83.3875,83.9279,98152.0
2019-03-20 14:30:00,85.42,85.49,85.31,85.43,50885.0,83.9377,84.0065,83.8296,83.9476,50885.0
2019-03-20 15:00:00,85.44,85.52,85.23,85.29,77710.0,83.9574,84.036,83.751,83.81,77710.0
2019-03-20 15:30:00,85.28,85.28,84.84,84.92,274400.0,83.8002,83.8002,83.3678,83.4464,274400.0
2019-03-21 09:30:00,84.49,84.94,84.37,84.8,72616.0,83.0239,83.4661,82.906,83.3285,72616.0
2019-03-21 10:00:00,84.78,85.09,84.7,84.97,76345.0,83.3088,83.6135,83.2302,83.4955,76345.0
2019-03-21 10:30:00,84.98,85.07,84.82,84.85,178946.0,83.5054,83.5938,83.3482,83.3776,178946.0
2019-03-21 11:00:00,84.84,85.34,84.75,85.17,427442.0,83.3678,83.8591,83.2794,83.6921,427442.0
2019-03-21 11:30:00,85.17,85.42,85.04,85.4,61457.0,83.6921,83.9377,83.5643,83.9181,61457.0
2019-03-21 12:00:00,85.38,85.47,85.15,85.16,93574.0,83.8984,83.9869,83.6724,83.6823,93574.0
2019-03-21 12:30:00,85.16,85.21,85.05,85.06,74900.0,83.6823,83.7314,83.5742,83.584,74900.0
2019-03-21 13:00:00,85.07,85.22,85.02,85.22,76850.0,83.5938,83.7412,83.5447,83.7412,76850.0
2019-03-21 13:30:00,85.24,85.27,85.06,85.12,54784.0,83.7609,83.7903,83.584,83.6429,54784.0
2019-03-21 14:00:00,85.13,85.5,85.11,85.45,51180.0,83.6528,84.0164,83.6331,83.9672,51180.0
2019-03-21 14:30:00,85.47,85.72,85.47,85.66,39038.0,83.9869,84.2325,83.9869,84.1736,39038.0
2019-03-21 15:00:00,85.66,85.8,85.39,85.53,90036.0,84.1736,84.3111,83.9083,84.0458,90036.0
2019-03-21 15:30:00,85.53,85.82,85.5,85.79,350827.0,84.0458,84.3308,84.0164,84.3013,350827.0
2019-03-22 09:30:00,85.37,85.58,84.44,84.45,142075.0,83.8886,84.095,82.9747,82.9846,142075.0
2019-03-22 10:00:00,84.44,85.01,84.41,84.73,130238.0,82.9747,83.5349,82.9453,83.2597,130238.0
2019-03-22 10:30:00,84.73,84.9,84.58,84.72,107999.0,83.2597,83.4268,83.1123,83.2499,107999.0
2019-03-22 11:00:00,84.74,84.92,84.65,84.7,102896.0,83.2695,83.4464,83.1811,83.2302,102896.0
2019-03-22 11:30:00,84.7,84.82,84.24,84.24,181510.0,83.2302,83.3482,82.7782,82.7782,181510.0
2019-03-22 12:00:00,84.25,84.58,84.23,84.39,81911.0,82.788,83.1123,82.7684,82.9256,81911.0
2019-03-22 12:30:00,84.39,84.7,84.35,84.61,62438.0,82.9256,83.2302,82.8863,83.1418,62438.0
2019-03-22 13:00:00,84.64,84.75,84.38,84.41,51036.0,83.1713,83.2794,82.9158,82.9453,51036.0
2019-03-22 13:30:00,84.4,84.58,84.4,84.5,59141.0,82.9354,83.1123,82.9354,83.0337,59141.0
2019-03-22 14:00:00,84.51,84.88,84.5,84.74,71005.0,83.0435,83.4071,83.0337,83.2695,71005.0
2019-03-22 14:30:00,84.73,85.03,84.63,84.95,58606.0,83.2597,83.5545,83.1614,83.4759,58606.0
2019-03-22 15:00:00,84.97,85.06,84.76,84.76,89871.0,83.4955,83.584,83.2892,83.2892,89871.0
2019-03-22 15:30:00,84.75,84.78,84.46,84.57,216885.0,83.2794,83.3088,82.9944,83.1025,216885.0
2019-03-25 09:30:00,84.72,84.72,84.0,84.12,77853.0,83.2499,83.2499,82.5424,82.6603,77853.0
2019-03-25 10:00:00,84.15,84.21,83.88,83.96,56169.0,82.6898,82.7487,82.4245,82.5031,56169.0
2019-03-25 10:30:00,83.93,84.32,83.82,84.17,140281.0,82.4736,82.8568,82.3655,82.7094,140281.0
2019-03-25 11:00:00,84.19,84.64,84.11,84.64,62902.0,82.7291,83.1713,82.6505,83.1713,62902.0
2019-03-25 11:30:00,84.63,84.64,84.19,84.2,46831.0,83.1614,83.1713,82.7291,82.7389,46831.0
2019-03-25 12:00:00,84.19,84.5,84.16,84.42,103676.0,82.7291,83.0337,82.6996,82.9551,103676.0
2019-03-25 12:30:00,84.41,84.47,84.09,84.3,24855.0,82.9453,83.0042,82.6308,82.8372,24855.0
2019-03-25 13:00:00,84.31,84.44,84.22,84.27,37266.0,82.847,82.9747,82.7586,82.8077,37266.0
2019-03-25 13:30:00,84.27,84.27,83.88,83.92,49282.0,82.8077,82.8077,82.4245,82.4638,49282.0
2019-03-25 14:00:00,83.93,83.95,83.64,83.68,66153.0,82.4736,82.4932,82.1886,82.2279,66153.0
2019-03-25 14:30:00,83.68,84.07,83.68,84.04,96970.0,82.2279,82.6112,82.2279,82.5817,96970.0
2019-03-25 15:00:00,84.05,84.22,83.94,84.17,73314.0,82.5915,82.7586,82.4834,82.7094,73314.0
2019-03-25 15:30:00,84.16,84.22,83.96,84.02,226195.0,82.6996,82.7586,82.5031,82.562,226195.0
2019-03-26 09:30:00,84.16,84.16,83.61,83.91,170125.0,82.6996,82.6996,82.1591,82.4539,170125.0
2019-03-26 10:00:00,83.93,84.01,83.74,83.83,192740.0,82.4736,82.5522,82.2869,82.3753,192740.0
2019-03-26 10:30:00,83.84,83.94,83.66,83.8,133410.0,82.3852,82.4834,82.2083,82.3459,133410.0
2019-03-26 11:00:00,83.79,83.83,83.34,83.37,86872.0,82.336,82.3753,81.8938,81.9233,86872.0
2019-03-26 11:30:00,83.36,83.41,83.1,83.27,70413.0,81.9135,81.9626,81.658,81.825,70413.0
2019-03-26 12:00:00,83.27,83.32,83.05,83.12,189785.0,81.825,81.8742,81.6089,81.6777,189785.0
2019-03-26 12:30:00,83.1,83.15,82.89,83.08,173831.0,81.658,81.7071,81.4516,81.6383,173831.0
2019-03-26 13:00:00,83.1,83.25,83.07,83.14,91582.0,81.658,81.8054,81.6285,81.6973,91582.0
2019-03-26 13:30:00,83.12,83.21,83.01,83.02,64935.0,81.6777,81.7661,81.5696,81.5794,64935.0
2019-03-26 14:00:00,83.01,83.4,82.91,83.3,167814.0,81.5696,81.9528,81.4713,81.8545,167814.0
2019-03-26 14:30:00,83.29,83.32,83.12,83.31,87591.0,81.8447,81.8742,81.6777,81.8644,87591.0
2019-03-26 15:00:00,83.31,83.45,83.25,83.3,179594.0,81.8644,82.0019,81.8054,81.8545,179594.0
2019-03-26 15:30:00,83.29,83.53,83.28,83.5,346404.0,81.8447,82.0805,81.8349,82.0511,346404.0
2019-03-27 09:30:00,83.5,83.81,82.84,82.97,207288.0,82.0511,82.3557,81.4025,81.5303,207288.0
2019-03-27 10:00:00,82.98,83.3,82.95,83.07,191804.0,81.5401,81.8545,81.5106,81.6285,191804.0
2019-03-27 10:30:00,83.08,83.16,82.22,82.65,315018.0,81.6383,81.717,80.7933,81.2158,315018.0
2019-03-27 11:00:00,82.64,82.71,82.07,82.07,145592.0,81.206,81.2748,80.6459,80.6459,145592.0
2019-03-27 11:30:00,82.05,82.22,81.72,82.13,264680.0,80.6262,80.7933,80.3019,80.7048,264680.0
2019-03-27 12:00:00,82.11,82.66,82.0,82.66,176656.0,80.6852,81.2256,80.5771,81.2256,176656.0
2019-03-27 12:30:00,82.63,82.93,82.5,82.75,106132.0,81.1962,81.4909,81.0684,81.3141,106132.0
2019-03-27 13:00:00,82.73,83.12,82.6,83.0,203728.0,81.2944,81.6777,81.1667,81.5597,203728.0
2019-03-27 13:30:00,82.98,83.09,82.81,82.96,155897.0,81.5401,81.6482,81.373,81.5204,155897.0
2019-03-27 14:00:00,82.96,83.03,82.72,82.8,120323.0,81.5204,81.5892,81.2846,81.3632,120323.0
2019-03-27 14:30:00,82.78,82.85,82.31,82.62,235417.0,81.3436,81.4123,80.8817,81.1863,235417.0
2019-03-27 15:00:00,82.62,82.71,82.41,82.67,111958.0,81.1863,81.2748,80.98,81.2355,111958.0
2019-03-27 15:30:00,82.68,82.78,82.35,82.4,538184.0,81.2453,81.3436,80.921,80.9701,538184.0
2019-03-28 09:30:00,82.6,83.33,82.54,83.24,98249.0,81.1667,81.884,81.1077,81.7956,98249.0
2019-03-28 10:00:00,83.25,83.34,83.1,83.16,114689.0,81.8054,81.8938,81.658,81.717,114689.0
2019-03-28 10:30:00,83.17,83.3,82.98,82.99,81822.0,81.7268,81.8545,81.5401,81.5499,81822.0
2019-03-28 11:00:00,82.98,83.04,82.78,82.78,122969.0,81.5401,81.599,81.3436,81.3436,122969.0
2019-03-28 11:30:00,82.75,82.98,82.73,82.97,98235.0,81.3141,81.5401,81.2944,81.5303,98235.0
2019-03-28 12:00:00,82.97,83.02,82.72,82.97,90014.0,81.5303,81.5794,81.2846,81.5303,90014.0
2019-03-28 12:30:00,82.97,83.09,82.89,83.05,82053.0,81.5303,81.6482,81.4516,81.6089,82053.0
2019-03-28 13:00:00,83.04,83.06,82.91,83.02,117900.0,81.599,81.6187,81.4713,81.5794,117900.0
2019-03-28 13:30:00,83.03,83.19,82.98,83.12,163536.0,81.5892,81.7464,81.5401,81.6777,163536.0
2019-03-28 14:00:00,83.14,83.38,83.13,83.38,72261.0,81.6973,81.9331,81.6875,81.9331,72261.0
2019-03-28 14:30:00,83.37,83.37,83.03,83.05,140847.0,81.9233,81.9233,81.5892,81.6089,140847.0
2019-03-28 15:00:00,83.05,83.26,82.98,83.22,123859.0,81.6089,81.8152,81.5401,81.7759,123859.0
2019-03-28 15:30:00,83.23,83.25,83.12,83.19,231244.0,81.7857,81.8054,81.6777,81.7464,231244.0
2019-03-29 09:30:00,82.92,83.52,82.88,83.47,270207.0,81.4811,82.0707,81.4418,82.0216,270207.0
2019-03-29 10:00:00,83.49,83.85,83.42,83.69,83933.0,82.0412,82.395,81.9724,82.2378,83933.0
2019-03-29 10:30:00,83.67,83.68,83.3,83.36,53156.0,82.2181,82.2279,81.8545,81.9135,53156.0
2019-03-29 11:00:00,83.39,83.5,83.3,83.47,58215.0,81.943,82.0511,81.8545,82.0216,58215.0
2019-03-29 11:30:00,83.48,83.59,83.24,83.27,210864.0,82.0314,82.1395,81.7956,81.825,210864.0
2019-03-29 12:00:00,83.25,83.26,82.94,83.01,103960.0,81.8054,81.8152,81.5008,81.5696,103960.0
2019-03-29 12:30:00,83.02,83.15,82.92,83.12,121399.0,81.5794,81.7071,81.4811,81.6777,121399.0
2019-03-29 13:00:00,83.13,83.23,83.06,83.2,116003.0,81.6875,81.7857,81.6187,81.7563,116003.0
2019-03-29 13:30:00,83.21,83.31,83.11,83.24,78669.0,81.7661,81.8644,81.6678,81.7956,78669.0
2019-03-29 14:00:00,83.24,83.34,83.12,83.19,132006.0,81.7956,81.8938,81.6777,81.7464,132006.0
2019-03-29 14:30:00,83.19,83.3,83.14,83.27,130092.0,81.7464,81.8545,81.6973,81.825,130092.0
2019-03-29 15:00:00,83.28,83.35,83.14,83.22,145409.0,81.8349,81.9037,81.6973,81.7759,145409.0
2019-03-29 15:30:00,83.23,83.29,83.05,83.11,417261.0,81.7857,81.8447,81.6089,81.6678,417261.0
2019-04-01 09:30:00,83.94,84.87,83.53,83.54,194331.0,82.4834,83.3973,82.0805,82.0904,194331.0
2019-04-01 10:00:00,83.56,84.24,83.55,84.22,113686.0,82.11,82.7782,82.1002,82.7586,113686.0
2019-04-01 10:30:00,84.23,84.35,84.12,84.12,98069.0,82.7684,82.8863,82.6603,82.6603,98069.0
2019-04-01 11:00:00,84.14,84.33,84.1,84.14,260322.0,82.68,82.8667,82.6406,82.68,260322.0
2019-04-01 11:30:00,84.13,84.19,84.06,84.13,83660.0,82.6701,82.7291,82.6013,82.6701,83660.0
2019-04-01 12:00:00,84.14,84.34,84.02,84.22,103495.0,82.68,82.8765,82.562,82.7586,103495.0
2019-04-01 12:30:00,84.22,84.22,84.01,84.13,151218.0,82.7586,82.7586,82.5522,82.6701,151218.0
2019-04-01 13:00:00,84.16,84.2,84.09,84.17,87584.0,82.6996,82.7389,82.6308,82.7094,87584.0
2019-04-01 13:30:00,84.16,84.21,84.1,84.15,215272.0,82.6996,82.7487,82.6406,82.6898,215272.0
2019-04-01 14:00:00,84.14,84.2,83.95,84.06,344486.0,82.68,82.7389,82.4932,82.6013,344486.0
2019-04-01 14:30:00,84.07,84.29,84.06,84.2,257656.0,82.6112,82.8273,82.6013,82.7389,257656.0
2019-04-01 15:00:00,84.2,84.26,84.09,84.25,170009.0,82.7389,82.7979,82.6308,82.788,170009.0
2019-04-01 15:30:00,84.25,84.3,84.07,84.16,653228.0,82.788,82.8372,82.6112,82.6996,653228.0
2019-04-02 09:30:00,84.1,84.68,83.86,84.67,125390.0,82.6406,83.2106,82.4048,83.2008,125390.0
2019-04-02 10:00:00,84.67,84.67,84.32,84.61,50825.0,83.2008,83.2008,82.8568,83.1418,50825.0
2019-04-02 10:30:00,84.61,84.65,84.48,84.61,58214.0,83.1418,83.1811,83.0141,83.1418,58214.0
2019-04-02 11:00:00,84.62,84.85,84.42,84.84,114339.0,83.1516,83.3776,82.9551,83.3678,114339.0
2019-04-02 11:30:00,84.85,84.91,84.73,84.8,186381.0,83.3776,83.4366,83.2597,83.3285,186381.0
2019-04-02 12:00:00,84.82,84.87,84.54,84.56,67325.0,83.3482,83.3973,83.073,83.0927,67325.0
2019-04-02 12:30:00,84.56,84.66,84.51,84.66,38011.0,83.0927,83.1909,83.0435,83.1909,38011.0
2019-04-02 13:00:00,84.66,84.77,84.58,84.75,44387.0,83.1909,83.299,83.1123,83.2794,44387.0
2019-04-02 13:30:00,84.75,84.88,84.75,84.81,41919.0,83.2794,83.4071,83.2794,83.3383,41919.0
2019-04-02 14:00:00,84.81,84.88,84.77,84.86,50858.0,83.3383,83.4071,83.299,83.3875,50858.0
2019-04-02 14:30:00,84.86,85.09,84.85,85.07,147886.0,83.3875,83.6135,83.3776,83.5938,147886.0
2019-04-02 15:00:00,85.06,85.17,85.04,85.15,146438.0,83.584,83.6921,83.5643,83.6724,146438.0
2019-04-02 15:30:00,85.14,85.22,84.98,85.04,295145.0,83.6626,83.7412,83.5054,83.5643,295145.0
2019-04-03 09:30:00,85.62,85.8,85.32,85.57,80119.0,84.1343,84.3111,83.8395,84.0851,80119.0
2019-04-03 10:00:00,85.54,85.92,85.48,85.79,65814.0,84.0557,84.4291,83.9967,84.3013,65814.0
2019-04-03 10:30:00,85.76,85.98,85.62,85.98,97809.0,84.2718,84.488,84.1343,84.488,97809.0
2019-04-03 11:00:00,85.98,86.58,85.98,86.51,122995.0,84.488,85.0776,84.488,85.0088,122995.0
2019-04-03 11:30:00,86.51,86.69,86.44,86.65,378948.0,85.0088,85.1857,84.94,85.1464,378948.0
2019-04-03 12:00:00,86.64,87.03,86.64,86.72,108535.0,85.1366,85.5198,85.1366,85.2152,108535.0
2019-04-03 12:30:00,86.69,86.81,86.64,86.75,53996.0,85.1857,85.3036,85.1366,85.2447,53996.0
2019-04-03 13:00:00,86.73,86.88,86.65,86.86,137719.0,85.225,85.3724,85.1464,85.3528,137719.0
2019-04-03 13:30:00,86.87,86.88,86.5,86.52,93107.0,85.3626,85.3724,84.999,85.0187,93107.0
2019-04-03 14:00:00,86.52,86.8,86.45,86.7,245452.0,85.0187,85.2938,84.9499,85.1955,245452.0
2019-04-03 14:30:00,86.7,86.72,86.49,86.59,141594.0,85.1955,85.2152,84.9892,85.0874,141594.0
2019-04-03 15:00:00,86.59,86.65,86.41,86.63,165861.0,85.0874,85.1464,84.9106,85.1267,165861.0
2019-04-03 15:30:00,86.64,86.92,86.5,86.78,536231.0,85.1366,85.4117,84.999,85.2741,536231.0
2019-04-04 09:30:00,87.16,87.46,86.82,87.29,162749.0,85.6475,85.9423,85.3134,85.7753,162749.0
2019-04-04 10:00:00,87.26,87.37,87.11,87.13,149635.0,85.7458,85.8539,85.5984,85.6181,149635.0
2019-04-04 10:30:00,87.13,87.29,86.96,87.24,270257.0,85.6181,85.7753,85.451,85.7262,270257.0
2019-04-04 11:00:00,87.23,87.28,86.96,87.21,163461.0,85.7163,85.7655,85.451,85.6967,163461.0
2019-04-04 11:30:00,87.21,87.26,87.04,87.17,79264.0,85.6967,85.7458,85.5296,85.6574,79264.0
2019-04-04 12:00:00,87.15,87.19,86.94,86.99,40893.0,85.6377,85.677,85.4314,85.4805,40893.0
2019-04-04 12:30:00,86.98,87.24,86.96,87.22,48277.0,85.4707,85.7262,85.451,85.7065,48277.0
2019-04-04 13:00:00,87.2,87.27,87.07,87.13,170466.0,85.6869,85.7556,85.5591,85.6181,170466.0
2019-04-04 13:30:00,87.11,87.25,87.07,87.21,42471.0,85.5984,85.736,85.5591,85.6967,42471.0
2019-04-04 14:00:00,87.21,87.45,87.17,87.45,64082.0,85.6967,85.9325,85.6574,85.9325,64082.0
2019-04-04 14:30:00,87.46,87.64,87.38,87.54,69658.0,85.9423,86.1192,85.8637,86.021,69658.0
2019-04-04 15:00:00,87.55,87.56,87.39,87.41,76156.0,86.0308,86.0406,85.8736,85.8932,76156.0
2019-04-04 15:30:00,87.41,87.47,87.22,87.32,324666.0,85.8932,85.9522,85.7065,85.8048,324666.0
2019-04-05 09:30:00,87.45,87.77,87.2,87.76,84033.0,85.9325,86.247,85.6869,86.2371,84033.0
2019-04-05 10:00:00,87.77,87.93,87.7,87.81,78498.0,86.247,86.4042,86.1782,86.2863,78498.0
2019-04-05 10:30:00,87.83,87.99,87.74,87.91,79183.0,86.3059,86.4631,86.2175,86.3845,79183.0
2019-04-05 11:00:00,87.91,88.08,87.82,87.98,112755.0,86.3845,86.5516,86.2961,86.4533,112755.0
2019-04-05 11:30:00,87.98,88.09,87.81,87.81,167557.0,86.4533,86.5614,86.2863,86.2863,167557.0
2019-04-05 12:00:00,87.8,87.84,87.55,87.57,110093.0,86.2764,86.3157,86.0308,86.0504,110093.0
2019-04-05 12:30:00,87.58,87.62,87.36,87.44,115852.0,86.0603,86.0996,85.8441,85.9227,115852.0
2019-04-05 13:00:00,87.44,87.56,87.42,87.5,29860.0,85.9227,86.0406,85.903,85.9816,29860.0
2019-04-05 13:30:00,87.5,87.53,87.35,87.42,88909.0,85.9816,86.0111,85.8343,85.903,88909.0
2019-04-05 14:00:00,87.41,87.66,87.36,87.54,97235.0,85.8932,86.1389,85.8441,86.021,97235.0
2019-04-05 14:30:00,87.55,87.61,87.49,87.55,96795.0,86.0308,86.0897,85.9718,86.0308,96795.0
2019-04-05 15:00:00,87.54,87.61,87.54,87.59,188873.0,86.021,86.0897,86.021,86.0701,188873.0
2019-04-05 15:30:00,87.58,87.82,87.38,87.44,415507.0,86.0603,86.2961,85.8637,85.9227,415507.0
2019-04-08 09:30:00,87.73,87.73,87.09,87.51,79671.0,86.2077,86.2077,85.5788,85.9915,79671.0
2019-04-08 10:00:00,87.46,87.61,87.38,87.52,101987.0,85.9423,86.0897,85.8637,86.0013,101987.0
2019-04-08 10:30:00,87.53,87.77,87.48,87.54,144946.0,86.0111,86.247,85.962,86.021,144946.0
2019-04-08 11:00:00,87.56,87.71,87.44,87.51,181676.0,86.0406,86.188,85.9227,85.9915,181676.0
2019-04-08 11:30:00,87.52,87.7,87.5,87.56,66641.0,86.0013,86.1782,85.9816,86.0406,66641.0
2019-04-08 12:00:00,87.57,87.68,87.42,87.67,35435.0,86.0504,86.1585,85.903,86.1487,35435.0
2019-04-08 12:30:00,87.66,87.74,87.58,87.59,82842.0,86.1389,86.2175,86.0603,86.0701,82842.0
2019-04-08 13:00:00,87.59,87.72,87.59,87.6,75438.0,86.0701,86.1978,86.0701,86.0799,75438.0
2019-04-08 13:30:00,87.6,87.9,87.59,87.87,88998.0,86.0799,86.3747,86.0701,86.3452,88998.0
2019-04-08 14:00:00,87.89,88.15,87.86,88.13,49710.0,86.3649,86.6204,86.3354,86.6007,49710.0
2019-04-08 14:30:00,88.14,88.25,87.94,88.01,92720.0,86.6105,86.7186,86.414,86.4828,92720.0
2019-04-08 15:00:00,88.01,88.09,87.96,87.97,42671.0,86.4828,86.5614,86.4337,86.4435,42671.0
2019-04-08 15:30:00,87.97,88.2,87.88,88.18,195349.0,86.4435,86.6695,86.3551,86.6498,195349.0
2019-04-09 09:30:00,87.86,88.13,87.61,87.81,162000.0,86.3354,86.6007,86.0897,86.2863,162000.0
2019-04-09 10:00:00,87.8,87.9,87.69,87.69,51451.0,86.2764,86.3747,86.1684,86.1684,51451.0
2019-04-09 10:30:00,87.7,87.72,87.21,87.36,74650.0,86.1782,86.1978,85.6967,85.8441,74650.0
2019-04-09 11:00:00,87.36,87.52,87.29,87.36,100530.0,85.8441,86.0013,85.7753,85.8441,100530.0
2019-04-09 11:30:00,87.35,87.41,87.27,87.27,73882.0,85.8343,85.8932,85.7556,85.7556,73882.0
2019-04-09 12:00:00,87.26,87.48,87.23,87.36,56449.0,85.7458,85.962,85.7163,85.8441,56449.0
2019-04-09 12:30:00,87.36,87.36,87.23,87.25,39172.0,85.8441,85.8441,85.7163,85.736,39172.0
2019-04-09 13:00:00,87.25,87.25,87.11,87.12,35920.0,85.736,85.736,85.5984,85.6082,35920.0
2019-04-09 13:30:00,87.1,87.2,87.06,87.12,35555.0,85.5886,85.6869,85.5493,85.6082,35555.0
2019-04-09 14:00:00,87.12,87.21,87.06,87.1,53644.0,85.6082,85.6967,85.5493,85.5886,53644.0
2019-04-09 14:30:00,87.1,87.21,87.02,87.03,48689.0,85.5886,85.6967,85.51,85.5198,48689.0
2019-04-09 15:00:00,87.04,87.14,87.02,87.02,81650.0,85.5296,85.6279,85.51,85.51,81650.0
2019-04-09 15:30:00,87.02,87.16,86.93,87.12,273384.0,85.51,85.6475,85.4215,85.6082,273384.0
2019-04-10 09:30:00,87.19,87.53,87.05,87.52,26067.0,85.677,86.0111,85.5395,86.0013,26067.0
2019-04-10 10:00:00,87.5,87.54,87.29,87.35,37190.0,85.9816,86.021,85.7753,85.8343,37190.0
2019-04-10 10:30:00,87.37,87.68,87.37,87.56,38707.0,85.8539,86.1585,85.8539,86.0406,38707.0
2019-04-10 11:00:00,87.59,87.83,87.56,87.61,40212.0,86.0701,86.3059,86.0406,86.0897,40212.0
2019-04-10 11:30:00,87.61,87.8,87.61,87.78,27402.0,86.0897,86.2764,86.0897,86.2568,27402.0
2019-04-10 12:00:00,87.79,87.88,87.76,87.83,24792.0,86.2666,86.3551,86.2371,86.3059,24792.0
2019-04-10 12:30:00,87.82,87.93,87.82,87.92,21950.0,86.2961,86.4042,86.2961,86.3944,21950.0
2019-04-10 13:00:00,87.92,87.95,87.84,87.86,27068.0,86.3944,86.4238,86.3157,86.3354,27068.0
2019-04-10 13:30:00,87.86,87.97,87.83,87.92,35484.0,86.3354,86.4435,86.3059,86.3944,35484.0
2019-04-10 14:00:00,87.93,87.98,87.64,87.74,56889.0,86.4042,86.4533,86.1192,86.2175,56889.0
2019-04-10 14:30:00,87.75,87.83,87.69,87.78,46872.0,86.2273,86.3059,86.1684,86.2568,46872.0
2019-04-10 15:00:00,87.8,87.96,87.77,87.92,82584.0,86.2764,86.4337,86.247,86.3944,82584.0
2019-04-10 15:30:00,87.92,88.09,87.86,88.0,151611.0,86.3944,86.5614,86.3354,86.473,151611.0
2019-04-11 09:30:00,88.28,88.69,88.16,88.33,60951.0,86.7481,87.151,86.6302,86.7972,60951.0
2019-04-11 10:00:00,88.34,88.42,88.12,88.42,52001.0,86.8071,86.8857,86.5909,86.8857,52001.0
2019-04-11 10:30:00,88.42,88.42,88.21,88.36,37952.0,86.8857,86.8857,86.6793,86.8267,37952.0
2019-04-11 11:00:00,88.36,88.36,88.18,88.21,35147.0,86.8267,86.8267,86.6498,86.6793,35147.0
2019-04-11 11:30:00,88.2,88.25,87.96,88.24,288290.0,86.6695,86.7186,86.4337,86.7088,288290.0
2019-04-11 12:00:00,88.25,88.5,88.21,88.45,35690.0,86.7186,86.9643,86.6793,86.9152,35690.0
2019-04-11 12:30:00,88.45,88.53,88.41,88.49,16950.0,86.9152,86.9938,86.8759,86.9545,16950.0
2019-04-11 13:00:00,88.51,88.51,88.4,88.44,24595.0,86.9741,86.9741,86.866,86.9053,24595.0
2019-04-11 13:30:00,88.44,88.44,88.24,88.29,89966.0,86.9053,86.9053,86.7088,86.7579,89966.0
2019-04-11 14:00:00,88.29,88.3,88.14,88.17,40318.0,86.7579,86.7678,86.6105,86.64,40318.0
2019-04-11 14:30:00,88.16,88.38,88.16,88.34,51700.0,86.6302,86.8464,86.6302,86.8071,51700.0
2019-04-11 15:00:00,88.35,88.44,88.24,88.25,75785.0,86.8169,86.9053,86.7088,86.7186,75785.0
2019-04-11 15:30:00,88.25,88.6,88.25,88.46,310728.0,86.7186,87.0626,86.7186,86.925,310728.0
2019-04-12 09:30:00,88.9,89.34,88.78,88.8,119978.0,87.3574,87.7897,87.2394,87.2591,119978.0
2019-04-12 10:00:00,88.74,88.87,88.63,88.63,53971.0,87.2001,87.3279,87.092,87.092,53971.0
2019-04-12 10:30:00,88.65,88.7,88.37,88.48,38100.0,87.1117,87.1608,86.8366,86.9446,38100.0
2019-04-12 11:00:00,88.46,88.52,88.24,88.44,41677.0,86.925,86.9839,86.7088,86.9053,41677.0
2019-04-12 11:30:00,88.44,88.54,88.32,88.54,31722.0,86.9053,87.0036,86.7874,87.0036,31722.0
2019-04-12 12:00:00,88.54,88.61,88.49,88.58,81552.0,87.0036,87.0724,86.9545,87.0429,81552.0
2019-04-12 12:30:00,88.6,88.71,88.55,88.65,31687.0,87.0626,87.1707,87.0134,87.1117,31687.0
2019-04-12 13:00:00,88.65,88.69,88.57,88.68,21297.0,87.1117,87.151,87.0331,87.1412,21297.0
2019-04-12 13:30:00,88.67,88.68,88.5,88.55,31936.0,87.1313,87.1412,86.9643,87.0134,31936.0
2019-04-12 14:00:00,88.54,88.66,88.53,88.61,33638.0,87.0036,87.1215,86.9938,87.0724,33638.0
2019-04-12 14:30:00,88.62,88.74,88.52,88.53,44231.0,87.0822,87.2001,86.9839,86.9938,44231.0
2019-04-12 15:00:00,88.55,88.78,88.55,88.76,51426.0,87.0134,87.2394,87.0134,87.2198,51426.0
2019-04-12 15:30:00,88.76,88.79,88.64,88.72,198168.0,87.2198,87.2493,87.1019,87.1805,198168.0
2019-04-15 09:30:00,88.93,89.01,88.16,88.19,49530.0,87.3868,87.4654,86.6302,86.6597,49530.0
2019-04-15 10:00:00,88.19,88.25,87.86,87.87,78368.0,86.6597,86.7186,86.3354,86.3452,78368.0
2019-04-15 10:30:00,87.85,88.0,87.74,87.98,58440.0,86.3256,86.473,86.2175,86.4533,58440.0
2019-04-15 11:00:00,87.98,88.08,87.89,88.03,107209.0,86.4533,86.5516,86.3649,86.5025,107209.0
2019-04-15 11:30:00,88.04,88.14,87.98,88.03,74682.0,86.5123,86.6105,86.4533,86.5025,74682.0
2019-04-15 12:00:00,88.04,88.04,87.88,87.89,54860.0,86.5123,86.5123,86.3551,86.3649,54860.0
2019-04-15 12:30:00,87.9,88.02,87.89,87.97,20111.0,86.3747,86.4926,86.3649,86.4435,20111.0
2019-04-15 13:00:00,87.97,88.15,87.96,88.15,51768.0,86.4435,86.6204,86.4337,86.6204,51768.0
2019-04-15 13:30:00,88.17,88.2,88.11,88.15,34415.0,86.64,86.6695,86.5811,86.6204,34415.0
2019-04-15 14:00:00,88.15,88.29,88.15,88.25,32119.0,86.6204,86.7579,86.6204,86.7186,32119.0
2019-04-15 14:30:00,88.24,88.28,88.09,88.09,45539.0,86.7088,86.7481,86.5614,86.5614,45539.0
2019-04-15 15:00:00,88.09,88.19,88.07,88.09,68208.0,86.5614,86.6597,86.5418,86.5614,68208.0
2019-04-15 15:30:00,88.09,88.19,88.07,88.15,222041.0,86.5614,86.6597,86.5418,86.6204,222041.0
2019-04-16 09:30:00,88.39,88.62,88.21,88.44,69190.0,86.8562,87.0822,86.6793,86.9053,69190.0
2019-04-16 10:00:00,88.45,88.54,88.33,88.5,39244.0,86.9152,87.0036,86.7972,86.9643,39244.0
2019-04-16 10:30:00,88.51,88.61,88.27,88.37,114714.0,86.9741,87.0724,86.7383,86.8366,114714.0
2019-04-16 11:00:00,88.39,88.59,88.38,88.57,53371.0,86.8562,87.0527,86.8464,87.0331,53371.0
2019-04-16 11:30:00,88.56,88.56,88.35,88.37,45750.0,87.0233,87.0233,86.8169,86.8366,45750.0
2019-04-16 12:00:00,88.35,88.35,88.19,88.25,44408.0,86.8169,86.8169,86.6597,86.7186,44408.0
2019-04-16 12:30:00,88.25,88.38,88.25,88.37,34553.0,86.7186,86.8464,86.7186,86.8366,34553.0
2019-04-16 13:00:00,88.37,88.43,88.31,88.32,33848.0,86.8366,86.8955,86.7776,86.7874,33848.0
2019-04-16 13:30:00,88.31,88.37,88.21,88.3,43330.0,86.7776,86.8366,86.6793,86.7678,43330.0
2019-04-16 14:00:00,88.31,88.31,88.19,88.3,48659.0,86.7776,86.7776,86.6597,86.7678,48659.0
2019-04-16 14:30:00,88.32,88.37,88.27,88.37,38055.0,86.7874,86.8366,86.7383,86.8366,38055.0
2019-04-16 15:00:00,88.38,88.41,88.28,88.29,85335.0,86.8464,86.8759,86.7481,86.7579,85335.0
2019-04-16 15:30:00,88.29,88.29,88.09,88.15,300150.0,86.7579,86.7579,86.5614,86.6204,300150.0
2019-04-17 09:30:00,88.51,88.75,88.34,88.53,68763.0,86.9741,87.21,86.8071,86.9938,68763.0
2019-04-17 10:00:00,88.52,88.52,88.02,88.29,48645.0,86.9839,86.9839,86.4926,86.7579,48645.0
2019-04-17 10:30:00,88.3,88.39,88.11,88.14,45141.0,86.7678,86.8562,86.5811,86.6105,45141.0
2019-04-17 11:00:00,88.13,88.15,87.96,88.0,134721.0,86.6007,86.6204,86.4337,86.473,134721.0
2019-04-17 11:30:00,88.0,88.01,87.78,87.9,52187.0,86.473,86.4828,86.2568,86.3747,52187.0
2019-04-17 12:00:00,87.9,87.91,87.72,87.82,39237.0,86.3747,86.3845,86.1978,86.2961,39237.0
2019-04-17 12:30:00,87.82,88.0,87.8,87.96,38511.0,86.2961,86.473,86.2764,86.4337,38511.0
2019-04-17 13:00:00,87.97,88.11,87.88,87.92,41738.0,86.4435,86.5811,86.3551,86.3944,41738.0
2019-04-17 13:30:00,87.9,88.0,87.76,87.78,54690.0,86.3747,86.473,86.2371,86.2568,54690.0
2019-04-17 14:00:00,87.78,87.84,87.7,87.8,59144.0,86.2568,86.3157,86.1782,86.2764,59144.0
2019-04-17 14:30:00,87.83,87.92,87.79,87.86,51266.0,86.3059,86.3944,86.2666,86.3354,51266.0
2019-04-17 15:00:00,87.86,87.95,87.72,87.75,57230.0,86.3354,86.4238,86.1978,86.2273,57230.0
2019-04-17 15:30:00,87.75,87.89,87.7,87.73,197560.0,86.2273,86.3649,86.1782,86.2077,197560.0
2019-04-18 09:30:00,87.68,87.72,86.51,86.56,171973.0,86.1585,86.1978,85.0088,85.058,171973.0
2019-04-18 10:00:00,86.56,86.79,86.29,86.41,116887.0,85.058,85.284,84.7926,84.9106,116887.0
2019-04-18 10:30:00,86.4,86.52,86.01,86.36,135436.0,84.9007,85.0187,84.5175,84.8614,135436.0
2019-04-18 11:00:00,86.36,86.46,86.1,86.26,75792.0,84.8614,84.9597,84.6059,84.7632,75792.0
2019-04-18 11:30:00,86.28,86.81,86.28,86.8,55363.0,84.7828,85.3036,84.7828,85.2938,55363.0
2019-04-18 12:00:00,86.81,86.82,86.66,86.78,82260.0,85.3036,85.3134,85.1562,85.2741,82260.0
2019-04-18 12:30:00,86.77,87.0,86.68,86.92,76701.0,85.2643,85.4903,85.1759,85.4117,76701.0
2019-04-18 13:00:00,86.9,87.04,86.79,87.02,50443.0,85.3921,85.5296,85.284,85.51,50443.0
2019-04-18 13:30:00,87.03,87.09,86.89,87.02,50791.0,85.5198,85.5788,85.3822,85.51,50791.0
2019-04-18 14:00:00,87.02,87.16,87.01,87.15,45990.0,85.51,85.6475,85.5002,85.6377,45990.0
2019-04-18 14:30:00,87.14,87.25,87.08,87.25,51141.0,85.6279,85.736,85.5689,85.736,51141.0
2019-04-18 15:00:00,87.25,87.37,87.21,87.25,97284.0,85.736,85.8539,85.6967,85.736,97284.0
2019-04-18 15:30:00,87.25,87.26,87.05,87.23,260968.0,85.736,85.7458,85.5395,85.7163,260968.0
2019-04-22 09:30:00,86.75,87.74,86.34,87.58,133451.0,85.2447,86.2175,84.8418,86.0603,133451.0
2019-04-22 10:00:00,87.57,87.63,87.34,87.5,69129.0,86.0504,86.1094,85.8244,85.9816,69129.0
2019-04-22 10:30:00,87.51,87.73,87.47,87.6,75354.0,85.9915,86.2077,85.9522,86.0799,75354.0
2019-04-22 11:00:00,87.62,87.68,87.46,87.58,58911.0,86.0996,86.1585,85.9423,86.0603,58911.0
2019-04-22 11:30:00,87.57,87.75,87.55,87.65,50485.0,86.0504,86.2273,86.0308,86.129,50485.0
2019-04-22 12:00:00,87.65,87.66,87.42,87.52,56197.0,86.129,86.1389,85.903,86.0013,56197.0
2019-04-22 12:30:00,87.47,87.59,87.34,87.55,226811.0,85.9522,86.0701,85.8244,86.0308,226811.0
2019-04-22 13:00:00,87.56,87.62,87.46,87.56,63936.0,86.0406,86.0996,85.9423,86.0406,63936.0
2019-04-22 13:30:00,87.57,87.67,87.56,87.67,43878.0,86.0504,86.1487,86.0406,86.1487,43878.0
2019-04-22 14:00:00,87.67,87.94,87.64,87.93,94204.0,86.1487,86.414,86.1192,86.4042,94204.0
2019-04-22 14:30:00,87.92,88.02,87.89,88.02,108628.0,86.3944,86.4926,86.3649,86.4926,108628.0
2019-04-22 15:00:00,88.02,88.04,87.76,87.77,96047.0,86.4926,86.5123,86.2371,86.247,96047.0
2019-04-22 15:30:00,87.78,87.93,87.68,87.89,417212.0,86.2568,86.4042,86.1585,86.3649,417212.0
2019-04-23 09:30:00,87.87,87.98,87.54,87.82,110014.0,86.3452,86.4533,86.021,86.2961,110014.0
2019-04-23 10:00:00,87.82,87.93,87.65,87.89,62959.0,86.2961,86.4042,86.129,86.3649,62959.0
2019-04-23 10:30:00,87.9,87.93,87.79,87.91,144394.0,86.3747,86.4042,86.2666,86.3845,144394.0
2019-04-23 11:00:00,87.91,88.08,87.91,88.0,75844.0,86.3845,86.5516,86.3845,86.473,75844.0
2019-04-23 11:30:00,87.98,88.33,87.98,88.33,146109.0,86.4533,86.7972,86.4533,86.7972,146109.0
2019-04-23 12:00:00,88.34,88.45,88.13,88.2,376916.0,86.8071,86.9152,86.6007,86.6695,376916.0
2019-04-23 12:30:00,88.2,88.53,88.12,88.41,338320.0,86.6695,86.9938,86.5909,86.8759,338320.0
2019-04-23 13:00:00,88.41,88.5,88.27,88.29,93842.0,86.8759,86.9643,86.7383,86.7579,93842.0
2019-04-23 13:30:00,88.29,88.36,88.23,88.29,89113.0,86.7579,86.8267,86.699,86.7579,89113.0
2019-04-23 14:00:00,88.29,88.3,88.13,88.19,99818.0,86.7579,86.7678,86.6007,86.6597,99818.0
2019-04-23 14:30:00,88.18,88.44,88.14,88.35,68042.0,86.6498,86.9053,86.6105,86.8169,68042.0
2019-04-23 15:00:00,88.35,88.43,88.19,88.2,159566.0,86.8169,86.8955,86.6597,86.6695,159566.0
2019-04-23 15:30:00,88.2,88.21,87.87,87.91,538607.0,86.6695,86.6793,86.3452,86.3845,538607.0
2019-04-24 09:30:00,87.12,87.69,86.85,87.42,161821.0,85.6082,86.1684,85.3429,85.903,161821.0
2019-04-24 10:00:00,87.42,87.76,87.35,87.7,90818.0,85.903,86.2371,85.8343,86.1782,90818.0
2019-04-24 10:30:00,87.71,87.8,87.57,87.75,98122.0,86.188,86.2764,86.0504,86.2273,98122.0
2019-04-24 11:00:00,87.75,87.76,87.36,87.43,68814.0,86.2273,86.2371,85.8441,85.9129,68814.0
2019-04-24 11:30:00,87.42,87.51,87.38,87.46,47166.0,85.903,85.9915,85.8637,85.9423,47166.0
2019-04-24 12:00:00,87.46,87.6,87.44,87.58,86905.0,85.9423,86.0799,85.9227,86.0603,86905.0
2019-04-24 12:30:00,87.57,87.71,87.47,87.5,42522.0,86.0504,86.188,85.9522,85.9816,42522.0
2019-04-24 13:00:00,87.5,87.56,87.47,87.49,27680.0,85.9816,86.0406,85.9522,85.9718,27680.0
2019-04-24 13:30:00,87.49,87.66,87.49,87.52,26012.0,85.9718,86.1389,85.9718,86.0013,26012.0
2019-04-24 14:00:00,87.53,87.67,87.49,87.54,39394.0,86.0111,86.1487,85.9718,86.021,39394.0
2019-04-24 14:30:00,87.53,87.93,87.5,87.91,234899.0,86.0111,86.4042,85.9816,86.3845,234899.0
2019-04-24 15:00:00,87.91,88.0,87.64,87.67,76531.0,86.3845,86.473,86.1192,86.1487,76531.0
2019-04-24 15:30:00,87.67,87.68,87.5,87.5,252037.0,86.1487,86.1585,85.9816,85.9816,252037.0
2019-04-25 09:30:00,87.33,87.84,87.3,87.56,83122.0,85.8146,86.3157,85.7851,86.0406,83122.0
2019-04-25 10:00:00,87.54,87.58,87.21,87.31,98239.0,86.021,86.0603,85.6967,85.7949,98239.0
2019-04-25 10:30:00,87.29,87.62,87.23,87.55,53566.0,85.7753,86.0996,85.7163,86.0308,53566.0
2019-04-25 11:00:00,87.52,87.86,87.51,87.84,49332.0,86.0013,86.3354,85.9915,86.3157,49332.0
2019-04-25 11:30:00,87.83,88.03,87.79,87.94,44279.0,86.3059,86.5025,86.2666,86.414,44279.0
2019-04-25 12:00:00,87.93,87.98,87.76,87.84,49037.0,86.4042,86.4533,86.2371,86.3157,49037.0
2019-04-25 12:30:00,87.84,88.03,87.81,87.98,26483.0,86.3157,86.5025,86.2863,86.4533,26483.0
2019-04-25 13:00:00,88.0,88.05,87.92,88.0,38039.0,86.473,86.5221,86.3944,86.473,38039.0
2019-04-25 13:30:00,87.99,88.03,87.74,87.8,37633.0,86.4631,86.5025,86.2175,86.2764,37633.0
2019-04-25 14:00:00,87.8,87.96,87.72,87.73,40445.0,86.2764,86.4337,86.1978,86.2077,40445.0
2019-04-25 14:30:00,87.73,87.74,87.63,87.72,37178.0,86.2077,86.2175,86.1094,86.1978,37178.0
2019-04-25 15:00:00,87.71,87.75,87.57,87.73,56330.0,86.188,86.2273,86.0504,86.2077,56330.0
2019-04-25 15:30:00,87.73,87.81,87.62,87.65,182584.0,86.2077,86.2863,86.0996,86.129,182584.0
2019-04-26 09:30:00,87.94,88.03,87.44,87.66,153055.0,86.414,86.5025,85.9227,86.1389,153055.0
2019-04-26 10:00:00,87.6,87.93,87.51,87.93,86432.0,86.0799,86.4042,85.9915,86.4042,86432.0
2019-04-26 10:30:00,87.93,88.09,87.77,88.06,49734.0,86.4042,86.5614,86.247,86.5319,49734.0
2019-04-26 11:00:00,88.07,88.49,88.07,88.42,47201.0,86.5418,86.9545,86.5418,86.8857,47201.0
2019-04-26 11:30:00,88.42,88.51,88.3,88.38,37320.0,86.8857,86.9741,86.7678,86.8464,37320.0
2019-04-26 12:00:00,88.4,88.42,88.25,88.35,34460.0,86.866,86.8857,86.7186,86.8169,34460.0
2019-04-26 12:30:00,88.36,88.42,88.2,88.28,20063.0,86.8267,86.8857,86.6695,86.7481,20063.0
2019-04-26 13:00:00,88.3,88.3,87.97,87.98,40928.0,86.7678,86.7678,86.4435,86.4533,40928.0
2019-04-26 13:30:00,87.95,88.02,87.75,87.86,122573.0,86.4238,86.4926,86.2273,86.3354,122573.0
2019-04-26 14:00:00,87.87,87.9,87.76,87.81,36209.0,86.3452,86.3747,86.2371,86.2863,36209.0
2019-04-26 14:30:00,87.81,87.95,87.8,87.94,36722.0,86.2863,86.4238,86.2764,86.414,36722.0
2019-04-26 15:00:00,87.92,88.03,87.92,87.97,161704.0,86.3944,86.5025,86.3944,86.4435,161704.0
2019-04-26 15:30:00,87.94,88.04,87.87,88.01,177278.0,86.414,86.5123,86.3452,86.4828,177278.0
2019-04-29 09:30:00,88.46,88.46,87.37,87.96,123593.0,86.925,86.925,85.8539,86.4337,123593.0
2019-04-29 10:00:00,87.98,88.0,87.58,87.68,91747.0,86.4533,86.473,86.0603,86.1585,91747.0
2019-04-29 10:30:00,87.7,87.86,87.67,87.76,93049.0,86.1782,86.3354,86.1487,86.2371,93049.0
2019-04-29 11:00:00,87.75,87.76,87.37,87.37,112409.0,86.2273,86.2371,85.8539,85.8539,112409.0
2019-04-29 11:30:00,87.37,87.58,87.32,87.48,101767.0,85.8539,86.0603,85.8048,85.962,101767.0
2019-04-29 12:00:00,87.48,87.62,87.41,87.42,60950.0,85.962,86.0996,85.8932,85.903,60950.0
2019-04-29 12:30:00,87.42,87.52,87.41,87.46,280026.0,85.903,86.0013,85.8932,85.9423,280026.0
2019-04-29 13:00:00,87.48,87.53,87.44,87.51,134488.0,85.962,86.0111,85.9227,85.9915,134488.0
2019-04-29 13:30:00,87.52,87.52,87.34,87.46,60489.0,86.0013,86.0013,85.8244,85.9423,60489.0
2019-04-29 14:00:00,87.46,87.49,87.32,87.39,82409.0,85.9423,85.9718,85.8048,85.8736,82409.0
2019-04-29 14:30:00,87.39,87.5,87.38,87.47,106926.0,85.8736,85.9816,85.8637,85.9522,106926.0
2019-04-29 15:00:00,87.47,87.51,87.25,87.31,115901.0,85.9522,85.9915,85.736,85.7949,115901.0
2019-04-29 15:30:00,87.31,87.4,87.12,87.22,255480.0,85.7949,85.8834,85.6082,85.7065,255480.0
2019-04-30 09:30:00,87.51,87.51,86.77,86.79,176721.0,85.9915,85.9915,85.2643,85.284,176721.0
2019-04-30 10:00:00,86.79,87.02,86.69,86.9,209270.0,85.284,85.51,85.1857,85.3921,209270.0
2019-04-30 10:30:00,86.9,87.19,86.6,87.08,184153.0,85.3921,85.677,85.0973,85.5689,184153.0
2019-04-30 11:00:00,87.08,87.33,86.94,87.25,345154.0,85.5689,85.8146,85.4314,85.736,345154.0
2019-04-30 11:30:00,87.25,87.9,87.25,87.74,182262.0,85.736,86.3747,85.736,86.2175,182262.0
2019-04-30 12:00:00,87.76,87.92,87.64,87.66,126274.0,86.2371,86.3944,86.1192,86.1389,126274.0
2019-04-30 12:30:00,87.67,87.74,87.26,87.41,89087.0,86.1487,86.2175,85.7458,85.8932,89087.0
2019-04-30 13:00:00,87.42,87.53,87.09,87.22,95635.0,85.903,86.0111,85.5788,85.7065,95635.0
2019-04-30 13:30:00,87.2,87.39,87.17,87.35,111954.0,85.6869,85.8736,85.6574,85.8343,111954.0
2019-04-30 14:00:00,87.35,87.42,87.16,87.17,74125.0,85.8343,85.903,85.6475,85.6574,74125.0
2019-04-30 14:30:00,87.15,87.33,87.05,87.1,138429.0,85.6377,85.8146,85.5395,85.5886,138429.0
2019-04-30 15:00:00,87.1,87.13,86.79,87.05,185905.0,85.5886,85.6181,85.284,85.5395,185905.0
2019-04-30 15:30:00,87.04,87.18,86.73,86.94,580811.0,85.5296,85.6672,85.225,85.4314,580811.0
2019-05-01 09:30:00,90.86,93.45,90.23,92.43,750188.0,89.2833,91.8284,88.6643,90.8261,750188.0
2019-05-01 10:00:00,92.39,93.0,91.41,92.71,551853.0,90.7868,91.3862,89.8238,91.1012,551853.0
2019-05-01 10:30:00,92.71,93.15,92.63,93.14,492313.0,91.1012,91.5336,91.0226,91.5238,492313.0
2019-05-01 11:00:00,93.15,93.72,93.01,93.36,333789.0,91.5336,92.0937,91.396,91.74,333789.0
2019-05-01 11:30:00,93.36,93.41,92.8,92.91,316896.0,91.74,91.7891,91.1897,91.2978,316896.0
2019-05-01 12:00:00,92.91,93.08,92.6,92.74,294216.0,91.2978,91.4648,90.9931,91.1307,294216.0
2019-05-01 12:30:00,92.74,93.0,92.41,92.62,214188.0,91.1307,91.3862,90.8064,91.0128,214188.0
2019-05-01 13:00:00,92.64,92.76,92.31,92.44,116634.0,91.0325,91.1504,90.7082,90.8359,116634.0
2019-05-01 13:30:00,92.44,92.5,91.51,91.56,212902.0,90.8359,90.8949,89.9221,89.9712,212902.0
2019-05-01 14:00:00,91.56,92.77,91.56,92.37,314391.0,89.9712,91.1602,89.9712,90.7671,314391.0
2019-05-01 14:30:00,92.38,92.6,92.24,92.48,271897.0,90.777,90.9931,90.6394,90.8752,271897.0
2019-05-01 15:00:00,92.48,92.65,92.3,92.45,222649.0,90.8752,91.0423,90.6984,90.8458,222649.0
2019-05-01 15:30:00,92.45,92.66,92.35,92.6,754610.0,90.8458,91.0521,90.7475,90.9931,754610.0
2019-05-02 09:30:00,92.45,92.9,91.42,91.61,256600.0,90.8458,91.2879,89.8336,90.0203,256600.0
2019-05-02 10:00:00,91.61,92.15,91.6,91.97,157325.0,90.0203,90.551,90.0105,90.3741,157325.0
2019-05-02 10:30:00,91.98,92.1,91.49,91.5,112437.0,90.3839,90.5018,89.9024,89.9122,112437.0
2019-05-02 11:00:00,91.5,91.52,90.71,90.78,172319.0,89.9122,89.9319,89.1359,89.2047,172319.0
2019-05-02 11:30:00,90.76,91.02,90.48,90.75,285243.0,89.1851,89.4406,88.9099,89.1753,285243.0
2019-05-02 12:00:00,90.73,91.29,90.59,91.02,122464.0,89.1556,89.7059,89.018,89.4406,122464.0
2019-05-02 12:30:00,91.03,91.28,90.96,91.06,64300.0,89.4504,89.6961,89.3816,89.4799,64300.0
2019-05-02 13:00:00,91.08,91.26,90.85,91.21,93905.0,89.4995,89.6764,89.2735,89.6273,93905.0
2019-05-02 13:30:00,91.21,91.48,91.18,91.35,104003.0,89.6273,89.8926,89.5978,89.7648,104003.0
2019-05-02 14:00:00,91.34,91.51,91.15,91.33,55976.0,89.755,89.9221,89.5683,89.7452,55976.0
2019-05-02 14:30:00,91.33,91.4,91.09,91.12,75336.0,89.7452,89.814,89.5094,89.5388,75336.0
2019-05-02 15:00:00,91.12,91.28,90.86,91.2,116657.0,89.5388,89.6961,89.2833,89.6174,116657.0
2019-05-02 15:30:00,91.2,91.34,90.97,91.23,298024.0,89.6174,89.755,89.3914,89.6469,298024.0
2019-05-03 09:30:00,91.62,92.92,91.43,92.69,131605.0,90.0302,91.3076,89.8435,91.0816,131605.0
2019-05-03 10:00:00,92.66,92.86,92.33,92.73,152955.0,91.0521,91.2486,90.7278,91.1209,152955.0
2019-05-03 10:30:00,92.73,92.94,92.63,92.65,96695.0,91.1209,91.3272,91.0226,91.0423,96695.0
2019-05-03 11:00:00,92.69,93.09,92.66,92.78,81851.0,91.0816,91.4746,91.0521,91.17,81851.0
2019-05-03 11:30:00,92.83,93.05,92.68,92.91,92620.0,91.2192,91.4353,91.0718,91.2978,92620.0
2019-05-03 12:00:00,92.93,93.04,92.83,92.98,100482.0,91.3174,91.4255,91.2192,91.3666,100482.0
2019-05-03 12:30:00,92.97,93.23,92.88,92.93,74136.0,91.3567,91.6122,91.2683,91.3174,74136.0
2019-05-03 13:00:00,92.93,93.15,92.89,93.11,98843.0,91.3174,91.5336,91.2781,91.4943,98843.0
2019-05-03 13:30:00,93.09,93.18,92.9,92.97,86605.0,91.4746,91.5631,91.2879,91.3567,86605.0
2019-05-03 14:00:00,92.98,93.02,92.73,92.79,84289.0,91.3666,91.4059,91.1209,91.1799,84289.0
2019-05-03 14:30:00,92.79,93.27,92.78,93.18,190283.0,91.1799,91.6515,91.17,91.5631,190283.0
2019-05-03 15:00:00,93.17,93.42,93.13,93.25,187471.0,91.5533,91.7989,91.514,91.6319,187471.0
2019-05-03 15:30:00,93.25,93.46,93.17,93.33,418749.0,91.6319,91.8382,91.5533,91.7105,418749.0
2019-05-06 09:30:00,91.29,92.66,91.02,92.57,268342.0,89.7059,91.0521,89.4406,90.9637,268342.0
2019-05-06 10:00:00,92.59,92.61,92.16,92.44,71443.0,90.9833,91.003,90.5608,90.8359,71443.0
2019-05-06 10:30:00,92.45,92.53,92.14,92.38,133337.0,90.8458,90.9244,90.5411,90.777,133337.0
2019-05-06 11:00:00,92.36,92.49,92.13,92.35,143917.0,90.7573,90.8851,90.5313,90.7475,143917.0
2019-05-06 11:30:00,92.37,92.44,92.11,92.32,145949.0,90.7671,90.8359,90.5117,90.718,145949.0
2019-05-06 12:00:00,92.34,92.35,92.12,92.14,78272.0,90.7377,90.7475,90.5215,90.5411,78272.0
2019-05-06 12:30:00,92.16,92.29,92.13,92.16,94190.0,90.5608,90.6885,90.5313,90.5608,94190.0
2019-05-06 13:00:00,92.18,92.24,92.08,92.2,118261.0,90.5804,90.6394,90.4822,90.6001,118261.0
2019-05-06 13:30:00,92.21,92.35,92.14,92.14,99342.0,90.6099,90.7475,90.5411,90.5411,99342.0
2019-05-06 14:00:00,92.13,92.39,92.07,92.39,64602.0,90.5313,90.7868,90.4723,90.7868,64602.0
2019-05-06 14:30:00,92.39,92.65,92.38,92.51,66112.0,90.7868,91.0423,90.777,90.9047,66112.0
2019-05-06 15:00:00,92.51,92.65,92.46,92.6,86239.0,90.9047,91.0423,90.8556,90.9931,86239.0
2019-05-06 15:30:00,92.6,92.68,92.24,92.34,318343.0,90.9931,91.0718,90.6394,90.7377,318343.0
2019-05-07 09:30:00,91.34,92.03,91.34,91.6,85470.0,89.755,90.433,89.755,90.0105,85470.0
2019-05-07 10:00:00,91.58,91.76,91.3,91.7,105112.0,89.9908,90.1677,89.7157,90.1088,105112.0
2019-05-07 10:30:00,91.7,91.71,91.27,91.41,81682.0,90.1088,90.1186,89.6862,89.8238,81682.0
2019-05-07 11:00:00,91.41,91.67,91.26,91.51,56008.0,89.8238,90.0793,89.6764,89.9221,56008.0
2019-05-07 11:30:00,91.51,91.61,91.15,91.24,38590.0,89.9221,90.0203,89.5683,89.6567,38590.0
2019-05-07 12:00:00,91.22,91.4,91.09,91.33,39557.0,89.6371,89.814,89.5094,89.7452,39557.0
2019-05-07 12:30:00,91.33,91.44,91.19,91.19,29525.0,89.7452,89.8533,89.6076,89.6076,29525.0
2019-05-07 13:00:00,91.21,91.21,90.77,90.84,27879.0,89.6273,89.6273,89.1949,89.2637,27879.0
2019-05-07 13:30:00,90.82,90.82,90.27,90.46,74484.0,89.244,89.244,88.7036,88.8903,74484.0
2019-05-07 14:00:00,90.46,90.58,90.14,90.14,76836.0,88.8903,89.0082,88.5758,88.5758,76836.0
2019-05-07 14:30:00,90.19,90.47,89.96,90.39,193364.0,88.625,88.9001,88.399,88.8215,193364.0
2019-05-07 15:00:00,90.37,90.4,90.12,90.14,60105.0,88.8018,88.8313,88.5562,88.5758,60105.0
2019-05-07 15:30:00,90.13,90.72,89.94,90.5,315010.0,88.566,89.1458,88.3793,88.9296,315010.0
2019-05-08 09:30:00,90.18,90.74,90.04,90.21,92525.0,88.6151,89.1654,88.4776,88.6446,92525.0
2019-05-08 10:00:00,90.27,90.5,90.19,90.25,71154.0,88.7036,88.9296,88.625,88.6839,71154.0
2019-05-08 10:30:00,90.25,90.37,89.94,90.29,75324.0,88.6839,88.8018,88.3793,88.7232,75324.0
2019-05-08 11:00:00,90.34,90.61,90.24,90.53,108080.0,88.7724,89.0377,88.6741,88.9591,108080.0
2019-05-08 11:30:00,90.51,90.75,90.34,90.61,124034.0,88.9394,89.1753,88.7724,89.0377,124034.0
2019-05-08 12:00:00,90.57,90.68,90.41,90.64,80249.0,88.9984,89.1065,88.8412,89.0672,80249.0
2019-05-08 12:30:00,90.63,90.68,90.52,90.63,46986.0,89.0573,89.1065,88.9492,89.0573,46986.0
2019-05-08 13:00:00,90.65,90.67,90.52,90.56,83828.0,89.077,89.0966,88.9492,88.9885,83828.0
2019-05-08 13:30:00,90.56,90.83,90.47,90.8,101660.0,88.9885,89.2539,88.9001,89.2244,101660.0
2019-05-08 14:00:00,90.8,90.93,90.72,90.87,195074.0,89.2244,89.3521,89.1458,89.2932,195074.0
2019-05-08 14:30:00,90.9,90.98,90.84,90.91,42005.0,89.3226,89.4013,89.2637,89.3325,42005.0
2019-05-08 15:00:00,90.93,91.05,90.84,90.98,47781.0,89.3521,89.47,89.2637,89.4013,47781.0
2019-05-08 15:30:00,90.98,91.07,90.67,90.71,320567.0,89.4013,89.4897,89.0966,89.1359,320567.0
2019-05-09 09:30:00,90.04,90.28,89.9,90.25,96845.0,88.4776,88.7134,88.34,88.6839,96845.0
2019-05-09 10:00:00,90.16,90.49,89.95,90.16,78752.0,88.5955,88.9198,88.3891,88.5955,78752.0
2019-05-09 10:30:00,90.15,90.32,90.06,90.2,129599.0,88.5857,88.7527,88.4972,88.6348,129599.0
2019-05-09 11:00:00,90.18,90.3,89.76,89.86,88615.0,88.6151,88.7331,88.2024,88.3007,88615.0
2019-05-09 11:30:00,89.93,90.49,89.92,90.45,59540.0,88.3695,88.9198,88.3597,88.8805,59540.0
2019-05-09 12:00:00,90.48,90.95,90.37,90.91,195833.0,88.9099,89.3718,88.8018,89.3325,195833.0
2019-05-09 12:30:00,90.96,91.44,90.87,91.03,76525.0,89.3816,89.8533,89.2932,89.4504,76525.0
2019-05-09 13:00:00,91.06,91.17,90.95,91.02,78359.0,89.4799,89.588,89.3718,89.4406,78359.0
2019-05-09 13:30:00,91.0,91.3,90.96,91.03,36335.0,89.4209,89.7157,89.3816,89.4504,36335.0
2019-05-09 14:00:00,91.03,91.34,90.85,91.2,85071.0,89.4504,89.755,89.2735,89.6174,85071.0
2019-05-09 14:30:00,91.2,91.32,90.91,90.93,29039.0,89.6174,89.7354,89.3325,89.3521,29039.0
2019-05-09 15:00:00,90.93,91.17,90.88,91.16,76273.0,89.3521,89.588,89.303,89.5781,76273.0
2019-05-09 15:30:00,91.16,91.31,90.96,91.13,156284.0,89.5781,89.7255,89.3816,89.5487,156284.0
2019-05-10 09:30:00,90.38,90.86,90.12,90.51,152082.0,88.8117,89.2833,88.5562,88.9394,152082.0
2019-05-10 10:00:00,90.5,90.57,90.26,90.49,233925.0,88.9296,88.9984,88.6938,88.9198,233925.0
2019-05-10 10:30:00,90.49,90.49,89.87,89.98,135728.0,88.9198,88.9198,88.3105,88.4186,135728.0
2019-05-10 11:00:00,89.95,90.27,89.74,89.91,60040.0,88.3891,88.7036,88.1828,88.3498,60040.0
2019-05-10 11:30:00,89.94,90.17,89.72,89.94,53067.0,88.3793,88.6053,88.1631,88.3793,53067.0
2019-05-10 12:00:00,90.0,90.43,89.89,90.36,30244.0,88.4383,88.8608,88.3302,88.792,30244.0
2019-05-10 12:30:00,90.37,90.7,90.37,90.61,25251.0,88.8018,89.1261,88.8018,89.0377,25251.0
2019-05-10 13:00:00,90.61,91.09,90.52,90.79,35717.0,89.0377,89.5094,88.9492,89.2146,35717.0
2019-05-10 13:30:00,90.82,91.03,90.67,91.0,47068.0,89.244,89.4504,89.0966,89.4209,47068.0
2019-05-10 14:00:00,91.0,91.26,90.88,91.04,53578.0,89.4209,89.6764,89.303,89.4602,53578.0
2019-05-10 14:30:00,91.06,91.43,91.04,91.39,88995.0,89.4799,89.8435,89.4602,89.8041,88995.0
2019-05-10 15:00:00,91.41,91.88,91.38,91.81,80320.0,89.8238,90.2856,89.7943,90.2169,80320.0
2019-05-10 15:30:00,91.78,91.85,91.22,91.56,198554.0,90.1874,90.2562,89.6371,89.9712,198554.0
2019-05-13 09:30:00,89.99,89.99,89.18,89.35,147804.0,88.4284,88.4284,87.6325,87.7995,147804.0
2019-05-13 10:00:00,89.33,90.23,89.16,89.54,188993.0,87.7799,88.6643,87.6128,87.9862,188993.0
2019-05-13 10:30:00,89.5,89.7,89.3,89.5,62785.0,87.9469,88.1435,87.7504,87.9469,62785.0
2019-05-13 11:00:00,89.5,89.62,89.11,89.16,82203.0,87.9469,88.0649,87.5637,87.6128,82203.0
2019-05-13 11:30:00,89.18,89.25,88.94,89.24,56638.0,87.6325,87.7013,87.3967,87.6915,56638.0
2019-05-13 12:00:00,89.27,89.27,89.05,89.16,74229.0,87.7209,87.7209,87.5048,87.6128,74229.0
2019-05-13 12:30:00,89.18,89.31,89.03,89.06,45595.0,87.6325,87.7602,87.4851,87.5146,45595.0
2019-05-13 13:00:00,89.03,89.15,88.9,88.94,35649.0,87.4851,87.603,87.3574,87.3967,35649.0
2019-05-13 13:30:00,88.92,89.32,88.9,89.3,32030.0,87.377,87.7701,87.3574,87.7504,32030.0
2019-05-13 14:00:00,89.28,89.62,89.16,89.42,143170.0,87.7308,88.0649,87.6128,87.8683,143170.0
2019-05-13 14:30:00,89.44,89.61,89.24,89.47,125269.0,87.888,88.055,87.6915,87.9175,125269.0
2019-05-13 15:00:00,89.49,89.52,89.24,89.3,72142.0,87.9371,87.9666,87.6915,87.7504,72142.0
2019-05-13 15:30:00,89.29,89.46,89.04,89.35,233476.0,87.7406,87.9076,87.4949,87.7995,233476.0
2019-05-14 09:30:00,89.94,90.68,89.94,90.25,269904.0,88.3793,89.1065,88.3793,88.6839,269904.0
2019-05-14 10:00:00,90.27,91.59,90.27,91.46,175729.0,88.7036,90.0007,88.7036,89.8729,175729.0
2019-05-14 10:30:00,91.46,91.66,91.05,91.18,97637.0,89.8729,90.0695,89.47,89.5978,97637.0
2019-05-14 11:00:00,91.17,91.96,91.08,91.88,66521.0,89.588,90.3643,89.4995,90.2856,66521.0
2019-05-14 11:30:00,91.88,92.26,91.86,91.99,80774.0,90.2856,90.659,90.266,90.3937,80774.0
2019-05-14 12:00:00,91.98,92.27,91.77,91.77,58004.0,90.3839,90.6689,90.1776,90.1776,58004.0
2019-05-14 12:30:00,91.82,91.98,91.77,91.84,58890.0,90.2267,90.3839,90.1776,90.2463,58890.0
2019-05-14 13:00:00,91.86,92.21,91.86,92.0,194592.0,90.266,90.6099,90.266,90.4036,194592.0
2019-05-14 13:30:00,92.0,92.16,91.92,92.13,40877.0,90.4036,90.5608,90.3249,90.5313,40877.0
2019-05-14 14:00:00,92.14,92.37,91.95,92.29,118359.0,90.5411,90.7671,90.3544,90.6885,118359.0
2019-05-14 14:30:00,92.28,92.29,91.89,92.01,81600.0,90.6787,90.6885,90.2955,90.4134,81600.0
2019-05-14 15:00:00,92.01,92.17,91.92,91.97,91284.0,90.4134,90.5706,90.3249,90.3741,91284.0
2019-05-14 15:30:00,91.97,92.0,91.73,91.75,355158.0,90.3741,90.4036,90.1382,90.1579,355158.0
2019-05-15 09:30:00,91.5,92.29,91.09,92.27,89474.0,89.9122,90.6885,89.5094,90.6689,89474.0
2019-05-15 10:00:00,92.21,93.12,91.96,93.12,219693.0,90.6099,91.5041,90.3643,91.5041,219693.0
2019-05-15 10:30:00,93.15,93.37,93.0,93.23,102330.0,91.5336,91.7498,91.3862,91.6122,102330.0
2019-05-15 11:00:00,93.26,93.45,93.18,93.44,110793.0,91.6417,91.8284,91.5631,91.8186,110793.0
2019-05-15 11:30:00,93.45,93.62,93.37,93.57,186985.0,91.8284,91.9954,91.7498,91.9463,186985.0
2019-05-15 12:00:00,93.57,93.69,93.27,93.36,83481.0,91.9463,92.0642,91.6515,91.74,83481.0
2019-05-15 12:30:00,93.36,93.52,93.26,93.37,96641.0,91.74,91.8972,91.6417,91.7498,96641.0
2019-05-15 13:00:00,93.39,93.55,93.38,93.53,80879.0,91.7694,91.9267,91.7596,91.907,80879.0
2019-05-15 13:30:00,93.53,93.74,93.5,93.7,73901.0,91.907,92.1134,91.8775,92.0741,73901.0
2019-05-15 14:00:00,93.7,93.96,93.66,93.9,142121.0,92.0741,92.3296,92.0348,92.2706,142121.0
2019-05-15 14:30:00,93.9,93.93,93.63,93.83,82468.0,92.2706,92.3001,92.0053,92.2018,82468.0
2019-05-15 15:00:00,93.83,94.0,93.79,93.96,142411.0,92.2018,92.3689,92.1625,92.3296,142411.0
2019-05-15 15:30:00,93.95,93.98,93.62,93.65,205918.0,92.3197,92.3492,91.9954,92.0249,205918.0
2019-05-16 09:30:00,93.82,94.11,93.66,93.89,91430.0,92.339,92.6244,92.1815,92.4079,91430.0
2019-05-16 10:00:00,93.93,94.36,93.86,94.25,124011.0,92.4473,92.8705,92.3784,92.7622,124011.0
2019-05-16 10:30:00,94.27,94.28,93.94,94.24,85216.0,92.7819,92.7918,92.4571,92.7524,85216.0
2019-05-16 11:00:00,94.24,94.33,94.1,94.2,54097.0,92.7524,92.841,92.6146,92.713,54097.0
2019-05-16 11:30:00,94.2,94.64,94.18,94.32,106547.0,92.713,93.1461,92.6933,92.8311,106547.0
2019-05-16 12:00:00,94.35,94.54,94.22,94.47,71392.0,92.8606,93.0477,92.7327,92.9788,71392.0
2019-05-16 12:30:00,94.48,94.51,94.27,94.36,46506.0,92.9886,93.0181,92.7819,92.8705,46506.0
2019-05-16 13:00:00,94.37,94.44,94.3,94.37,50089.0,92.8803,92.9492,92.8114,92.8803,50089.0
2019-05-16 13:30:00,94.36,94.4,94.21,94.29,48939.0,92.8705,92.9099,92.7229,92.8016,48939.0
2019-05-16 14:00:00,94.28,94.46,94.23,94.42,46639.0,92.7918,92.9689,92.7425,92.9295,46639.0
2019-05-16 14:30:00,94.41,94.43,94.2,94.35,86631.0,92.9197,92.9394,92.713,92.8606,86631.0
2019-05-16 15:00:00,94.34,94.34,94.11,94.28,88964.0,92.8508,92.8508,92.6244,92.7918,88964.0
2019-05-16 15:30:00,94.27,94.27,93.97,94.06,221087.0,92.7819,92.7819,92.4866,92.5752,221087.0
2019-05-17 09:30:00,92.78,93.44,92.78,93.0,246081.0,91.3154,91.965,91.3154,91.532,246081.0
2019-05-17 10:00:00,92.98,93.29,92.81,93.02,119028.0,91.5123,91.8174,91.345,91.5516,119028.0
2019-05-17 10:30:00,93.0,93.39,92.87,93.18,99263.0,91.532,91.9158,91.404,91.7091,99263.0
2019-05-17 11:00:00,93.2,93.35,93.01,93.02,42067.0,91.7288,91.8764,91.5418,91.5516,42067.0
2019-05-17 11:30:00,93.06,93.06,92.8,92.94,65905.0,91.591,91.591,91.3351,91.4729,65905.0
2019-05-17 12:00:00,92.94,92.98,92.74,92.79,64012.0,91.4729,91.5123,91.2761,91.3253,64012.0
2019-05-17 12:30:00,92.77,92.93,92.71,92.82,27775.0,91.3056,91.4631,91.2465,91.3548,27775.0
2019-05-17 13:00:00,92.83,93.15,92.82,92.98,34236.0,91.3646,91.6796,91.3548,91.5123,34236.0
2019-05-17 13:30:00,93.0,93.15,92.95,93.04,23023.0,91.532,91.6796,91.4827,91.5713,23023.0
2019-05-17 14:00:00,93.01,93.05,92.92,93.04,56448.0,91.5418,91.5812,91.4532,91.5713,56448.0
2019-05-17 14:30:00,93.05,93.29,93.02,93.29,33605.0,91.5812,91.8174,91.5516,91.8174,33605.0
2019-05-17 15:00:00,93.29,93.29,92.86,93.11,86292.0,91.8174,91.8174,91.3942,91.6402,86292.0
2019-05-17 15:30:00,93.1,93.13,92.62,92.91,309566.0,91.6304,91.6599,91.158,91.4434,309566.0
2019-05-20 09:30:00,92.12,92.3,91.39,92.11,246368.0,90.6659,90.843,89.9474,90.656,246368.0
2019-05-20 10:00:00,92.07,92.07,91.52,91.85,65923.0,90.6166,90.6166,90.0753,90.4001,65923.0
2019-05-20 10:30:00,91.85,92.26,91.8,91.91,52530.0,90.4001,90.8036,90.3509,90.4592,52530.0
2019-05-20 11:00:00,91.98,91.98,91.62,91.74,98291.0,90.5281,90.5281,90.1737,90.2918,98291.0
2019-05-20 11:30:00,91.72,91.83,91.29,91.44,45301.0,90.2722,90.3804,89.849,89.9966,45301.0
2019-05-20 12:00:00,91.49,91.81,91.42,91.42,67421.0,90.0458,90.3607,89.9769,89.9769,67421.0
2019-05-20 12:30:00,91.42,91.48,91.21,91.32,25253.0,89.9769,90.036,89.7702,89.8785,25253.0
2019-05-20 13:00:00,91.31,91.46,91.23,91.45,19966.0,89.8686,90.0163,89.7899,90.0064,19966.0
2019-05-20 13:30:00,91.43,91.56,91.38,91.43,30697.0,89.9867,90.1147,89.9375,89.9867,30697.0
2019-05-20 14:00:00,91.43,91.5,91.33,91.42,26628.0,89.9867,90.0556,89.8883,89.9769,26628.0
2019-05-20 14:30:00,91.43,91.44,91.17,91.33,31187.0,89.9867,89.9966,89.7308,89.8883,31187.0
2019-05-20 15:00:00,91.33,91.33,91.1,91.23,66215.0,89.8883,89.8883,89.662,89.7899,66215.0
2019-05-20 15:30:00,91.24,91.53,91.19,91.46,141656.0,89.7997,90.0852,89.7505,90.0163,141656.0
2019-05-21 09:30:00,92.12,92.37,91.98,92.14,133501.0,90.6659,90.9119,90.5281,90.6855,133501.0
2019-05-21 10:00:00,92.06,92.24,92.06,92.12,64715.0,90.6068,90.784,90.6068,90.6659,64715.0
2019-05-21 10:30:00,92.13,92.43,92.12,92.28,71440.0,90.6757,90.971,90.6659,90.8233,71440.0
2019-05-21 11:00:00,92.28,92.39,92.17,92.38,57397.0,90.8233,90.9316,90.7151,90.9217,57397.0
2019-05-21 11:30:00,92.37,92.41,92.13,92.15,56918.0,90.9119,90.9513,90.6757,90.6954,56918.0
2019-05-21 12:00:00,92.16,92.37,92.16,92.37,41041.0,90.7052,90.9119,90.7052,90.9119,41041.0
2019-05-21 12:30:00,92.37,92.42,92.22,92.34,34987.0,90.9119,90.9611,90.7643,90.8824,34987.0
2019-05-21 13:00:00,92.34,92.35,92.22,92.29,38693.0,90.8824,90.8922,90.7643,90.8332,38693.0
2019-05-21 13:30:00,92.31,92.4,92.28,92.37,40529.0,90.8529,90.9414,90.8233,90.9119,40529.0
2019-05-21 14:00:00,92.37,92.56,92.33,92.38,216997.0,90.9119,91.0989,90.8725,90.9217,216997.0
2019-05-21 14:30:00,92.38,92.45,92.25,92.3,94464.0,90.9217,90.9906,90.7938,90.843,94464.0
2019-05-21 15:00:00,92.29,92.42,92.25,92.39,128447.0,90.8332,90.9611,90.7938,90.9316,128447.0
2019-05-21 15:30:00,92.4,92.43,92.01,92.11,458130.0,90.9414,90.971,90.5576,90.656,458130.0
2019-05-22 09:30:00,91.54,92.14,91.54,92.06,65295.0,90.095,90.6855,90.095,90.6068,65295.0
2019-05-22 10:00:00,92.06,92.3,91.94,92.21,33405.0,90.6068,90.843,90.4887,90.7544,33405.0
2019-05-22 10:30:00,92.24,92.3,92.13,92.2,33772.0,90.784,90.843,90.6757,90.7446,33772.0
2019-05-22 11:00:00,92.19,92.44,92.12,92.39,45125.0,90.7347,90.9808,90.6659,90.9316,45125.0
2019-05-22 11:30:00,92.47,92.59,92.34,92.45,57533.0,91.0103,91.1284,90.8824,90.9906,57533.0
2019-05-22 12:00:00,92.47,92.55,92.4,92.45,91157.0,91.0103,91.0891,90.9414,90.9906,91157.0
2019-05-22 12:30:00,92.47,92.49,92.35,92.38,40663.0,91.0103,91.03,90.8922,90.9217,40663.0
2019-05-22 13:00:00,92.35,92.42,92.18,92.3,30061.0,90.8922,90.9611,90.7249,90.843,30061.0
2019-05-22 13:30:00,92.29,92.38,92.21,92.33,21865.0,90.8332,90.9217,90.7544,90.8725,21865.0
2019-05-22 14:00:00,92.29,92.33,92.14,92.27,34873.0,90.8332,90.8725,90.6855,90.8135,34873.0
2019-05-22 14:30:00,92.27,92.58,92.27,92.44,48998.0,90.8135,91.1186,90.8135,90.9808,48998.0
2019-05-22 15:00:00,92.43,92.5,92.36,92.42,42523.0,90.971,91.0399,90.9021,90.9611,42523.0
2019-05-22 15:30:00,92.42,92.45,91.93,92.02,342330.0,90.9611,90.9906,90.4789,90.5674,342330.0
2019-05-23 09:30:00,91.37,91.6,91.09,91.59,122330.0,89.9277,90.1541,89.6521,90.1442,122330.0
2019-05-23 10:00:00,91.52,91.91,91.45,91.91,98725.0,90.0753,90.4592,90.0064,90.4592,98725.0
2019-05-23 10:30:00,91.86,92.17,91.8,92.14,85112.0,90.41,90.7151,90.3509,90.6855,85112.0
2019-05-23 11:00:00,92.17,92.51,92.12,92.36,154794.0,90.7151,91.0497,90.6659,90.9021,154794.0
2019-05-23 11:30:00,92.34,92.36,91.62,91.65,130331.0,90.8824,90.9021,90.1737,90.2033,130331.0
2019-05-23 12:00:00,91.67,91.9,91.51,91.9,120003.0,90.223,90.4493,90.0655,90.4493,120003.0
2019-05-23 12:30:00,91.91,91.94,91.47,91.5,52560.0,90.4592,90.4887,90.0261,90.0556,52560.0
2019-05-23 13:00:00,91.51,91.71,91.45,91.55,238787.0,90.0655,90.2623,90.0064,90.1048,238787.0
2019-05-23 13:30:00,91.55,91.75,91.53,91.58,66589.0,90.1048,90.3017,90.0852,90.1344,66589.0
2019-05-23 14:00:00,91.57,91.75,91.49,91.51,123474.0,90.1245,90.3017,90.0458,90.0655,123474.0
2019-05-23 14:30:00,91.5,91.53,90.87,90.97,288099.0,90.0556,90.0852,89.4356,89.534,288099.0
2019-05-23 15:00:00,90.97,91.0,90.49,90.73,358447.0,89.534,89.5635,89.0616,89.2978,358447.0
2019-05-23 15:30:00,90.74,90.91,90.45,90.67,2565750.0,89.3076,89.475,89.0222,89.2387,2565750.0
2019-05-24 09:30:00,91.19,91.56,90.33,90.44,161994.0,89.7505,90.1147,88.9041,89.0124,161994.0
2019-05-24 10:00:00,90.44,90.63,90.29,90.45,135730.0,89.0124,89.1994,88.8647,89.0222,135730.0
2019-05-24 10:30:00,90.45,90.61,90.06,90.07,401377.0,89.0222,89.1797,88.6384,88.6482,401377.0
2019-05-24 11:00:00,90.1,90.29,89.48,89.69,149848.0,88.6777,88.8647,88.0675,88.2742,149848.0
2019-05-24 11:30:00,89.72,90.04,89.7,89.9,67867.0,88.3037,88.6187,88.2841,88.4809,67867.0
2019-05-24 12:00:00,89.9,90.0,89.51,89.96,162784.0,88.4809,88.5793,88.0971,88.5399,162784.0
2019-05-24 12:30:00,89.96,90.42,89.96,90.31,219343.0,88.5399,88.9927,88.5399,88.8844,219343.0
2019-05-24 13:00:00,90.36,90.36,90.02,90.05,105087.0,88.9336,88.9336,88.599,88.6285,105087.0
2019-05-24 13:30:00,90.04,90.3,89.99,90.12,127194.0,88.6187,88.8746,88.5695,88.6974,127194.0
2019-05-24 14:00:00,90.12,90.15,89.92,90.0,75248.0,88.6974,88.7269,88.5006,88.5793,75248.0
2019-05-24 14:30:00,90.0,90.19,89.95,90.04,98773.0,88.5793,88.7663,88.5301,88.6187,98773.0
2019-05-24 15:00:00,90.07,90.09,89.64,89.9,104879.0,88.6482,88.6679,88.225,88.4809,104879.0
2019-05-24 15:30:00,89.89,90.0,89.78,89.91,294846.0,88.4711,88.5793,88.3628,88.4907,294846.0
2019-05-28 09:30:00,90.32,90.5,90.02,90.42,163032.0,88.8943,89.0714,88.599,88.9927,163032.0
2019-05-28 10:00:00,90.45,90.47,90.14,90.25,125535.0,89.0222,89.0419,88.7171,88.8254,125535.0
2019-05-28 10:30:00,90.24,90.32,89.67,89.89,89283.0,88.8155,88.8943,88.2545,88.4711,89283.0
2019-05-28 11:00:00,89.88,90.06,89.84,89.88,66817.0,88.4612,88.6384,88.4218,88.4612,66817.0
2019-05-28 11:30:00,89.85,89.94,89.61,89.94,170001.0,88.4317,88.5203,88.1955,88.5203,170001.0
2019-05-28 12:00:00,89.94,90.15,89.82,90.15,37628.0,88.5203,88.7269,88.4022,88.7269,37628.0
2019-05-28 12:30:00,90.15,90.23,89.94,89.95,48967.0,88.7269,88.8057,88.5203,88.5301,48967.0
2019-05-28 13:00:00,89.95,90.14,89.87,90.1,65334.0,88.5301,88.7171,88.4514,88.6777,65334.0
2019-05-28 13:30:00,90.11,90.22,90.06,90.19,53723.0,88.6876,88.7958,88.6384,88.7663,53723.0
2019-05-28 14:00:00,90.17,90.17,89.86,89.9,53557.0,88.7466,88.7466,88.4415,88.4809,53557.0
2019-05-28 14:30:00,89.85,89.99,89.76,89.79,42226.0,88.4317,88.5695,88.3431,88.3726,42226.0
2019-05-28 15:00:00,89.78,89.79,89.44,89.47,54965.0,88.3628,88.3726,88.0282,88.0577,54965.0
2019-05-28 15:30:00,89.48,89.5,89.06,89.11,268961.0,88.0675,88.0872,87.6542,87.7034,268961.0
2019-05-29 09:30:00,89.0,89.0,88.58,88.73,87465.0,87.5951,87.5951,87.1817,87.3294,87465.0
2019-05-29 10:00:00,88.7,89.1,88.6,89.04,96156.0,87.2998,87.6935,87.2014,87.6345,96156.0
2019-05-29 10:30:00,89.03,89.1,88.61,88.64,260900.0,87.6246,87.6935,87.2113,87.2408,260900.0
2019-05-29 11:00:00,88.65,88.93,88.3,88.46,82375.0,87.2506,87.5262,86.9062,87.0636,82375.0
2019-05-29 11:30:00,88.44,88.51,87.96,88.11,96045.0,87.0439,87.1128,86.5715,86.7192,96045.0
2019-05-29 12:00:00,88.08,88.5,88.08,88.47,35065.0,86.6896,87.103,86.6896,87.0735,35065.0
2019-05-29 12:30:00,88.46,88.5,88.26,88.3,53833.0,87.0636,87.103,86.8668,86.9062,53833.0
2019-05-29 13:00:00,88.3,88.62,88.07,88.62,90030.0,86.9062,87.2211,86.6798,87.2211,90030.0
2019-05-29 13:30:00,88.61,88.78,88.51,88.65,47251.0,87.2113,87.3786,87.1128,87.2506,47251.0
2019-05-29 14:00:00,88.7,88.8,88.61,88.66,64724.0,87.2998,87.3983,87.2113,87.2605,64724.0
2019-05-29 14:30:00,88.66,88.66,88.43,88.65,92971.0,87.2605,87.2605,87.0341,87.2506,92971.0
2019-05-29 15:00:00,88.64,88.83,88.45,88.83,129301.0,87.2408,87.4278,87.0538,87.4278,129301.0
2019-05-29 15:30:00,88.85,89.06,88.72,88.89,266482.0,87.4475,87.6542,87.3195,87.4868,266482.0
2019-05-30 09:30:00,89.21,89.94,89.07,89.92,62700.0,87.8018,88.5203,87.664,88.5006,62700.0
2019-05-30 10:00:00,89.92,90.5,89.86,90.11,288357.0,88.5006,89.0714,88.4415,88.6876,288357.0
2019-05-30 10:30:00,90.13,90.19,89.9,89.9,84018.0,88.7073,88.7663,88.4809,88.4809,84018.0
2019-05-30 11:00:00,89.89,90.05,89.69,89.85,60567.0,88.4711,88.6285,88.2742,88.4317,60567.0
2019-05-30 11:30:00,89.83,89.85,89.59,89.76,36694.0,88.412,88.4317,88.1758,88.3431,36694.0
2019-05-30 12:00:00,89.74,89.97,89.69,89.9,56472.0,88.3234,88.5498,88.2742,88.4809,56472.0
2019-05-30 12:30:00,89.91,90.13,89.85,90.03,259238.0,88.4907,88.7073,88.4317,88.6088,259238.0
2019-05-30 13:00:00,90.03,90.03,89.67,89.7,37002.0,88.6088,88.6088,88.2545,88.2841,37002.0
2019-05-30 13:30:00,89.7,89.71,89.46,89.5,30338.0,88.2841,88.2939,88.0478,88.0872,30338.0
2019-05-30 14:00:00,89.49,89.55,89.39,89.52,69585.0,88.0774,88.1364,87.9789,88.1069,69585.0
2019-05-30 14:30:00,89.51,89.63,89.32,89.6,36895.0,88.0971,88.2152,87.9101,88.1856,36895.0
2019-05-30 15:00:00,89.58,89.77,89.43,89.69,50185.0,88.1659,88.3529,88.0183,88.2742,50185.0
2019-05-30 15:30:00,89.68,89.79,89.55,89.67,161198.0,88.2644,88.3726,88.1364,88.2545,161198.0
2019-05-31 09:30:00,88.8,89.22,88.43,89.18,81508.0,87.3983,87.8116,87.0341,87.7723,81508.0
2019-05-31 10:00:00,89.18,89.73,89.17,89.73,74251.0,87.7723,88.3136,87.7624,88.3136,74251.0
2019-05-31 10:30:00,89.74,89.9,89.68,89.81,47825.0,88.3234,88.4809,88.2644,88.3923,47825.0
2019-05-31 11:00:00,89.82,90.12,89.73,90.05,90024.0,88.4022,88.6974,88.3136,88.6285,90024.0
2019-05-31 11:30:00,90.03,90.11,89.9,90.07,61388.0,88.6088,88.6876,88.4809,88.6482,61388.0
2019-05-31 12:00:00,90.06,90.07,89.82,89.89,38376.0,88.6384,88.6482,88.4022,88.4711,38376.0
2019-05-31 12:30:00,89.9,90.07,89.84,89.97,61233.0,88.4809,88.6482,88.4218,88.5498,61233.0
2019-05-31 13:00:00,89.97,90.08,89.89,90.0,112620.0,88.5498,88.6581,88.4711,88.5793,112620.0
2019-05-31 13:30:00,90.0,90.08,89.89,89.93,54728.0,88.5793,88.6581,88.4711,88.5104,54728.0
2019-05-31 14:00:00,89.94,89.95,89.55,89.59,57395.0,88.5203,88.5301,88.1364,88.1758,57395.0
2019-05-31 14:30:00,89.6,89.98,89.54,89.79,94036.0,88.1856,88.5596,88.1266,88.3726,94036.0
2019-05-31 15:00:00,89.8,89.88,89.65,89.73,125637.0,88.3825,88.4612,88.2348,88.3136,125637.0
2019-05-31 15:30:00,89.72,89.72,89.41,89.45,362306.0,88.3037,88.3037,87.9986,88.038,362306.0
2019-06-03 09:30:00,89.15,89.5,88.3,88.34,98414.0,87.7427,88.0872,86.9062,86.9455,98414.0
2019-06-03 10:00:00,88.31,89.11,88.1,89.11,98058.0,86.916,87.7034,86.7093,87.7034,98058.0
2019-06-03 10:30:00,89.12,89.26,88.84,88.99,82169.0,87.7132,87.851,87.4376,87.5853,82169.0
2019-06-03 11:00:00,88.99,89.0,88.67,88.78,254501.0,87.5853,87.5951,87.2703,87.3786,254501.0
2019-06-03 11:30:00,88.78,88.8,88.44,88.6,136345.0,87.3786,87.3983,87.0439,87.2014,136345.0
2019-06-03 12:00:00,88.6,88.8,88.26,88.3,81869.0,87.2014,87.3983,86.8668,86.9062,81869.0
2019-06-03 12:30:00,88.28,88.45,88.09,88.23,55404.0,86.8865,87.0538,86.6995,86.8373,55404.0
2019-06-03 13:00:00,88.24,89.02,88.19,88.9,70953.0,86.8471,87.6148,86.7979,87.4967,70953.0
2019-06-03 13:30:00,88.85,88.85,88.36,88.84,68253.0,87.4475,87.4475,86.9652,87.4376,68253.0
2019-06-03 14:00:00,88.83,89.09,88.72,88.84,132091.0,87.4278,87.6837,87.3195,87.4376,132091.0
2019-06-03 14:30:00,88.85,89.0,88.56,88.66,59991.0,87.4475,87.5951,87.162,87.2605,59991.0
2019-06-03 15:00:00,88.64,88.66,87.96,88.05,228885.0,87.2408,87.2605,86.5715,86.6601,228885.0
2019-06-03 15:30:00,88.03,88.52,87.91,88.42,444306.0,86.6404,87.1227,86.5223,87.0243,444306.0
2019-06-04 09:30:00,89.48,89.72,88.92,89.44,173231.0,88.0675,88.3037,87.5164,88.0282,173231.0
2019-06-04 10:00:00,89.47,89.62,89.17,89.52,73581.0,88.0577,88.2053,87.7624,88.1069,73581.0
2019-06-04 10:30:00,89.52,89.52,88.96,89.25,81647.0,88.1069,88.1069,87.5557,87.8412,81647.0
2019-06-04 11:00:00,89.22,89.6,89.16,89.59,57817.0,87.8116,88.1856,87.7526,88.1758,57817.0
2019-06-04 11:30:00,89.58,89.71,89.35,89.35,60558.0,88.1659,88.2939,87.9396,87.9396,60558.0
2019-06-04 12:00:00,89.35,89.35,89.04,89.26,62236.0,87.9396,87.9396,87.6345,87.851,62236.0
2019-06-04 12:30:00,89.28,89.8,89.24,89.79,132212.0,87.8707,88.3825,87.8313,88.3726,132212.0
2019-06-04 13:00:00,89.78,89.91,89.59,89.7,41644.0,88.3628,88.4907,88.1758,88.2841,41644.0
2019-06-04 13:30:00,89.71,89.83,89.59,89.76,154613.0,88.2939,88.412,88.1758,88.3431,154613.0
2019-06-04 14:00:00,89.76,89.79,89.53,89.62,50794.0,88.3431,88.3726,88.1167,88.2053,50794.0
2019-06-04 14:30:00,89.63,89.78,89.44,89.57,114788.0,88.2152,88.3628,88.0282,88.1561,114788.0
2019-06-04 15:00:00,89.57,90.01,89.57,89.98,94597.0,88.1561,88.5892,88.1561,88.5596,94597.0
2019-06-04 15:30:00,89.96,90.34,89.83,90.3,418691.0,88.5399,88.9139,88.412,88.8746,418691.0
2019-06-05 09:30:00,90.46,90.99,90.14,90.64,70570.0,89.0321,89.5537,88.7171,89.2092,70570.0
2019-06-05 10:00:00,90.64,90.73,90.25,90.33,38459.0,89.2092,89.2978,88.8254,88.9041,38459.0
2019-06-05 10:30:00,90.3,90.31,89.74,89.89,75218.0,88.8746,88.8844,88.3234,88.4711,75218.0
2019-06-05 11:00:00,89.89,90.0,89.62,90.0,77669.0,88.4711,88.5793,88.2053,88.5793,77669.0
2019-06-05 11:30:00,90.02,90.16,89.89,90.06,52333.0,88.599,88.7368,88.4711,88.6384,52333.0
2019-06-05 12:00:00,90.06,90.15,89.92,89.98,57944.0,88.6384,88.7269,88.5006,88.5596,57944.0
2019-06-05 12:30:00,89.98,90.21,89.77,90.17,34224.0,88.5596,88.786,88.3529,88.7466,34224.0
2019-06-05 13:00:00,90.18,90.24,90.08,90.11,86710.0,88.7565,88.8155,88.6581,88.6876,86710.0
2019-06-05 13:30:00,90.11,90.14,89.89,89.9,50947.0,88.6876,88.7171,88.4711,88.4809,50947.0
2019-06-05 14:00:00,89.91,90.05,89.88,90.05,56245.0,88.4907,88.6285,88.4612,88.6285,56245.0
2019-06-05 14:30:00,90.05,90.1,89.74,89.84,63459.0,88.6285,88.6777,88.3234,88.4218,63459.0
2019-06-05 15:00:00,89.83,89.92,89.77,89.88,91593.0,88.412,88.5006,88.3529,88.4612,91593.0
2019-06-05 15:30:00,89.88,90.12,89.82,89.99,413032.0,88.4612,88.6974,88.4022,88.5695,413032.0
2019-06-06 09:30:00,90.27,90.56,90.17,90.55,48527.0,88.8451,89.1305,88.7466,89.1206,48527.0
2019-06-06 10:00:00,90.55,90.84,90.37,90.41,50642.0,89.1206,89.4061,88.9435,88.9828,50642.0
2019-06-06 10:30:00,90.44,90.78,90.37,90.52,76374.0,89.0124,89.347,88.9435,89.0911,76374.0
2019-06-06 11:00:00,90.53,90.87,90.47,90.8,44760.0,89.1009,89.4356,89.0419,89.3667,44760.0
2019-06-06 11:30:00,90.8,90.81,90.48,90.51,38043.0,89.3667,89.3765,89.0517,89.0813,38043.0
2019-06-06 12:00:00,90.55,90.58,90.43,90.54,50637.0,89.1206,89.1502,89.0025,89.1108,50637.0
2019-06-06 12:30:00,90.54,90.64,90.45,90.56,35501.0,89.1108,89.2092,89.0222,89.1305,35501.0
2019-06-06 13:00:00,90.56,90.71,90.54,90.64,29231.0,89.1305,89.2781,89.1108,89.2092,29231.0
2019-06-06 13:30:00,90.66,90.72,90.37,90.58,46077.0,89.2289,89.288,88.9435,89.1502,46077.0
2019-06-06 14:00:00,90.59,90.67,90.45,90.45,57958.0,89.16,89.2387,89.0222,89.0222,57958.0
2019-06-06 14:30:00,90.44,90.68,90.44,90.53,101277.0,89.0124,89.2486,89.0124,89.1009,101277.0
2019-06-06 15:00:00,90.53,90.84,90.49,90.78,95894.0,89.1009,89.4061,89.0616,89.347,95894.0
2019-06-06 15:30:00,90.76,91.08,90.75,91.01,243067.0,89.3273,89.6423,89.3175,89.5734,243067.0
2019-06-07 09:30:00,91.39,92.2,91.38,92.12,67503.0,89.9474,90.7446,89.9375,90.6659,67503.0
2019-06-07 10:00:00,92.1,92.35,92.06,92.18,92904.0,90.6462,90.8922,90.6068,90.7249,92904.0
2019-06-07 10:30:00,92.2,93.0,92.19,92.97,67069.0,90.7446,91.532,90.7347,91.5024,67069.0
2019-06-07 11:00:00,92.95,93.01,92.7,92.75,84584.0,91.4827,91.5418,91.2367,91.2859,84584.0
2019-06-07 11:30:00,92.74,92.96,92.56,92.96,69622.0,91.2761,91.4926,91.0989,91.4926,69622.0
2019-06-07 12:00:00,92.95,93.37,92.9,93.32,85720.0,91.4827,91.8961,91.4335,91.8469,85720.0
2019-06-07 12:30:00,93.33,93.38,93.12,93.23,87040.0,91.8568,91.906,91.6501,91.7583,87040.0
2019-06-07 13:00:00,93.22,93.29,93.08,93.1,44896.0,91.7485,91.8174,91.6107,91.6304,44896.0
2019-06-07 13:30:00,93.12,93.14,92.92,92.98,60733.0,91.6501,91.6698,91.4532,91.5123,60733.0
2019-06-07 14:00:00,92.99,93.17,92.81,93.12,52426.0,91.5221,91.6993,91.345,91.6501,52426.0
2019-06-07 14:30:00,93.12,93.18,92.86,92.88,62872.0,91.6501,91.7091,91.3942,91.4139,62872.0
2019-06-07 15:00:00,92.88,93.09,92.85,93.04,84386.0,91.4139,91.6205,91.3843,91.5713,84386.0
2019-06-07 15:30:00,93.04,93.04,92.47,92.51,284935.0,91.5713,91.5713,91.0103,91.0497,284935.0
2019-06-10 09:30:00,92.92,93.99,92.92,93.92,146455.0,91.4532,92.5063,91.4532,92.4374,146455.0
2019-06-10 10:00:00,93.95,94.02,93.51,93.7,81620.0,92.467,92.5359,92.0339,92.2209,81620.0
2019-06-10 10:30:00,93.69,93.79,93.46,93.53,183782.0,92.2111,92.3095,91.9847,92.0536,183782.0
2019-06-10 11:00:00,93.51,93.83,93.5,93.82,80109.0,92.0339,92.3489,92.0241,92.339,80109.0
2019-06-10 11:30:00,93.81,94.18,93.79,94.06,38249.0,92.3292,92.6933,92.3095,92.5752,38249.0
2019-06-10 12:00:00,94.06,94.1,93.59,93.59,64394.0,92.5752,92.6146,92.1126,92.1126,64394.0
2019-06-10 12:30:00,93.58,93.63,93.33,93.33,43814.0,92.1028,92.152,91.8568,91.8568,43814.0
2019-06-10 13:00:00,93.35,93.53,93.3,93.34,33575.0,91.8764,92.0536,91.8272,91.8666,33575.0
2019-06-10 13:30:00,93.34,93.47,93.22,93.34,90516.0,91.8666,91.9945,91.7485,91.8666,90516.0
2019-06-10 14:00:00,93.34,93.34,93.02,93.21,84693.0,91.8666,91.8666,91.5516,91.7386,84693.0
2019-06-10 14:30:00,93.22,93.38,93.18,93.34,38714.0,91.7485,91.906,91.7091,91.8666,38714.0
2019-06-10 15:00:00,93.34,93.37,93.11,93.14,101716.0,91.8666,91.8961,91.6402,91.6698,101716.0
2019-06-10 15:30:00,93.13,93.29,92.83,93.0,346168.0,91.6599,91.8174,91.3646,91.532,346168.0
2019-06-11 09:30:00,93.84,94.82,93.23,94.17,83384.0,92.3587,93.3232,91.7583,92.6835,83384.0
2019-06-11 10:00:00,94.18,94.43,93.95,94.01,43165.0,92.6933,92.9394,92.467,92.526,43165.0
2019-06-11 10:30:00,94.04,94.07,93.58,93.73,29314.0,92.5555,92.5851,92.1028,92.2504,29314.0
2019-06-11 11:00:00,93.75,94.0,93.58,93.64,27902.0,92.2701,92.5162,92.1028,92.1619,27902.0
2019-06-11 11:30:00,93.68,93.69,93.48,93.56,34979.0,92.2012,92.2111,92.0044,92.0831,34979.0
2019-06-11 12:00:00,93.54,93.55,93.27,93.37,45686.0,92.0634,92.0733,91.7977,91.8961,45686.0
2019-06-11 12:30:00,93.38,93.48,93.19,93.26,32642.0,91.906,92.0044,91.719,91.7879,32642.0
2019-06-11 13:00:00,93.25,93.66,93.23,93.48,35130.0,91.778,92.1815,91.7583,92.0044,35130.0
2019-06-11 13:30:00,93.49,93.92,93.43,93.9,25292.0,92.0142,92.4374,91.9552,92.4178,25292.0
2019-06-11 14:00:00,93.91,94.05,93.91,93.97,29905.0,92.4276,92.5654,92.4276,92.4866,29905.0
2019-06-11 14:30:00,93.98,93.98,93.67,93.83,32840.0,92.4965,92.4965,92.1914,92.3489,32840.0
2019-06-11 15:00:00,93.83,93.86,93.69,93.85,30994.0,92.3489,92.3784,92.2111,92.3685,30994.0
2019-06-11 15:30:00,93.84,93.97,93.8,93.94,217431.0,92.3587,92.4866,92.3193,92.4571,217431.0
2019-06-12 09:30:00,93.99,94.65,93.78,94.42,68285.0,92.5063,93.1559,92.2996,92.9295,68285.0
2019-06-12 10:00:00,94.4,94.4,93.74,93.81,42375.0,92.9099,92.9099,92.2603,92.3292,42375.0
2019-06-12 10:30:00,93.8,93.84,93.4,93.43,61116.0,92.3193,92.3587,91.9256,91.9552,61116.0
2019-06-12 11:00:00,93.4,93.56,93.4,93.45,28957.0,91.9256,92.0831,91.9256,91.9749,28957.0
2019-06-12 11:30:00,93.45,93.5,93.4,93.44,24118.0,91.9749,92.0241,91.9256,91.965,24118.0
2019-06-12 12:00:00,93.43,93.67,93.4,93.58,34908.0,91.9552,92.1914,91.9256,92.1028,34908.0
2019-06-12 12:30:00,93.59,93.66,93.52,93.55,72964.0,92.1126,92.1815,92.0438,92.0733,72964.0
2019-06-12 13:00:00,93.52,93.52,93.29,93.37,20283.0,92.0438,92.0438,91.8174,91.8961,20283.0
2019-06-12 13:30:00,93.36,93.56,93.32,93.53,15224.0,91.8863,92.0831,91.8469,92.0536,15224.0
2019-06-12 14:00:00,93.54,93.57,93.41,93.5,28111.0,92.0634,92.093,91.9355,92.0241,28111.0
2019-06-12 14:30:00,93.53,93.67,93.49,93.54,19979.0,92.0536,92.1914,92.0142,92.0634,19979.0
2019-06-12 15:00:00,93.52,93.59,93.48,93.51,39077.0,92.0438,92.1126,92.0044,92.0339,39077.0
2019-06-12 15:30:00,93.5,93.51,93.24,93.36,126178.0,92.0241,92.0339,91.7682,91.8863,126178.0
2019-06-13 09:30:00,93.56,93.76,92.94,93.0,34191.0,92.0831,92.28,91.4729,91.532,34191.0
2019-06-13 10:00:00,93.04,93.21,92.9,93.21,28805.0,91.5713,91.7386,91.4335,91.7386,28805.0
2019-06-13 10:30:00,93.19,93.31,93.02,93.02,19304.0,91.719,91.8371,91.5516,91.5516,19304.0
2019-06-13 11:00:00,93.05,93.4,93.0,93.4,29915.0,91.5812,91.9256,91.532,91.9256,29915.0
2019-06-13 11:30:00,93.4,93.46,93.22,93.38,35431.0,91.9256,91.9847,91.7485,91.906,35431.0
2019-06-13 12:00:00,93.38,93.57,93.38,93.48,15767.0,91.906,92.093,91.906,92.0044,15767.0
2019-06-13 12:30:00,93.51,93.75,93.41,93.72,23274.0,92.0339,92.2701,91.9355,92.2406,23274.0
2019-06-13 13:00:00,93.72,93.74,93.45,93.49,34660.0,92.2406,92.2603,91.9749,92.0142,34660.0
2019-06-13 13:30:00,93.5,93.55,93.39,93.41,34512.0,92.0241,92.0733,91.9158,91.9355,34512.0
2019-06-13 14:00:00,93.41,93.41,93.08,93.14,38110.0,91.9355,91.9355,91.6107,91.6698,38110.0
2019-06-13 14:30:00,93.12,93.22,92.98,93.06,70962.0,91.6501,91.7485,91.5123,91.591,70962.0
2019-06-13 15:00:00,93.05,93.05,92.82,92.98,56657.0,91.5812,91.5812,91.3548,91.5123,56657.0
2019-06-13 15:30:00,92.98,93.07,92.65,93.04,225840.0,91.5123,91.6009,91.1875,91.5713,225840.0
2019-06-14 09:30:00,92.94,93.12,92.41,92.62,41122.0,91.4729,91.6501,90.9513,91.158,41122.0
2019-06-14 10:00:00,92.62,93.03,92.54,92.95,38833.0,91.158,91.5615,91.0792,91.4827,38833.0
2019-06-14 10:30:00,92.93,93.14,92.82,93.07,28177.0,91.4631,91.6698,91.3548,91.6009,28177.0
2019-06-14 11:00:00,93.04,93.17,92.84,93.16,21479.0,91.5713,91.6993,91.3745,91.6894,21479.0
2019-06-14 11:30:00,93.15,93.17,93.04,93.07,29716.0,91.6796,91.6993,91.5713,91.6009,29716.0
2019-06-14 12:00:00,93.06,93.21,93.02,93.2,29675.0,91.591,91.7386,91.5516,91.7288,29675.0
2019-06-14 12:30:00,93.2,93.22,93.1,93.14,18097.0,91.7288,91.7485,91.6304,91.6698,18097.0
2019-06-14 13:00:00,93.12,93.21,93.12,93.14,18208.0,91.6501,91.7386,91.6501,91.6698,18208.0
2019-06-14 13:30:00,93.14,93.2,92.94,92.95,23116.0,91.6698,91.7288,91.4729,91.4827,23116.0
2019-06-14 14:00:00,92.95,93.13,92.85,93.12,38601.0,91.4827,91.6599,91.3843,91.6501,38601.0
2019-06-14 14:30:00,93.12,93.23,93.09,93.23,38405.0,91.6501,91.7583,91.6205,91.7583,38405.0
2019-06-14 15:00:00,93.23,93.62,93.22,93.54,58974.0,91.7583,92.1422,91.7485,92.0634,58974.0
2019-06-14 15:30:00,93.53,93.58,93.33,93.4,115974.0,92.0536,92.1028,91.8568,91.9256,115974.0
2019-06-17 09:30:00,93.31,93.5,92.71,93.27,50136.0,91.8371,92.0241,91.2465,91.7977,50136.0
2019-06-17 10:00:00,93.34,93.67,93.3,93.52,32811.0,91.8666,92.1914,91.8272,92.0438,32811.0
2019-06-17 10:30:00,93.54,93.54,93.28,93.35,30800.0,92.0634,92.0634,91.8075,91.8764,30800.0
2019-06-17 11:00:00,93.32,93.49,93.26,93.32,33359.0,91.8469,92.0142,91.7879,91.8469,33359.0
2019-06-17 11:30:00,93.32,93.37,93.24,93.32,29024.0,91.8469,91.8961,91.7682,91.8469,29024.0
2019-06-17 12:00:00,93.32,93.35,93.07,93.1,32480.0,91.8469,91.8764,91.6009,91.6304,32480.0
2019-06-17 12:30:00,93.1,93.18,92.91,92.92,35059.0,91.6304,91.7091,91.4434,91.4532,35059.0
2019-06-17 13:00:00,92.91,93.17,92.91,93.12,36278.0,91.4434,91.6993,91.4434,91.6501,36278.0
2019-06-17 13:30:00,93.1,93.2,93.06,93.2,21621.0,91.6304,91.7288,91.591,91.7288,21621.0
2019-06-17 14:00:00,93.19,93.37,93.19,93.33,32951.0,91.719,91.8961,91.719,91.8568,32951.0
2019-06-17 14:30:00,93.34,93.54,93.33,93.39,46100.0,91.8666,92.0634,91.8568,91.9158,46100.0
2019-06-17 15:00:00,93.38,93.38,93.23,93.37,32396.0,91.906,91.906,91.7583,91.8961,32396.0
2019-06-17 15:30:00,93.38,93.38,93.1,93.21,143670.0,91.906,91.906,91.6304,91.7386,143670.0
2019-06-18 09:30:00,93.81,94.99,93.54,94.95,119700.0,92.3292,93.4905,92.0634,93.4512,119700.0
2019-06-18 10:00:00,94.93,95.06,94.66,94.83,64087.0,93.4315,93.5594,93.1658,93.3331,64087.0
2019-06-18 10:30:00,94.86,95.25,94.75,95.2,75085.0,93.3626,93.7464,93.2543,93.6972,75085.0
2019-06-18 11:00:00,95.22,95.29,94.87,95.06,105906.0,93.7169,93.7858,93.3724,93.5594,105906.0
2019-06-18 11:30:00,95.06,95.09,94.59,94.71,35412.0,93.5594,93.589,93.0969,93.215,35412.0
2019-06-18 12:00:00,94.72,94.88,94.65,94.73,45796.0,93.2248,93.3823,93.1559,93.2347,45796.0
2019-06-18 12:30:00,94.73,94.85,94.72,94.77,44535.0,93.2347,93.3528,93.2248,93.274,44535.0
2019-06-18 13:00:00,94.77,94.8,94.57,94.61,51943.0,93.274,93.3035,93.0772,93.1165,51943.0
2019-06-18 13:30:00,94.62,94.79,94.61,94.78,29080.0,93.1264,93.2937,93.1165,93.2839,29080.0
2019-06-18 14:00:00,94.78,95.07,94.78,95.0,67656.0,93.2839,93.5693,93.2839,93.5004,67656.0
2019-06-18 14:30:00,94.99,95.01,94.81,94.89,50676.0,93.4905,93.5102,93.3134,93.3921,50676.0
2019-06-18 15:00:00,94.89,94.98,94.78,94.93,64507.0,93.3921,93.4807,93.2839,93.4315,64507.0
2019-06-18 15:30:00,94.92,95.14,94.78,95.06,331792.0,93.4217,93.6382,93.2839,93.5594,331792.0
2019-06-19 09:30:00,94.9,95.6,94.9,95.35,50281.0,93.402,94.0909,93.402,93.8449,50281.0
2019-06-19 10:00:00,95.35,95.4,94.56,94.71,27520.0,93.8449,93.8941,93.0673,93.215,27520.0
2019-06-19 10:30:00,94.72,94.94,94.72,94.82,37424.0,93.2248,93.4413,93.2248,93.3232,37424.0
2019-06-19 11:00:00,94.83,95.15,94.79,95.15,26937.0,93.3331,93.648,93.2937,93.648,26937.0
2019-06-19 11:30:00,95.15,95.25,95.0,95.11,46976.0,93.648,93.7464,93.5004,93.6087,46976.0
2019-06-19 12:00:00,95.11,95.11,94.86,94.98,34235.0,93.6087,93.6087,93.3626,93.4807,34235.0
2019-06-19 12:30:00,94.96,94.96,94.77,94.91,36431.0,93.461,93.461,93.274,93.4118,36431.0
2019-06-19 13:00:00,94.9,94.91,94.65,94.82,59826.0,93.402,93.4118,93.1559,93.3232,59826.0
2019-06-19 13:30:00,94.81,94.98,94.69,94.81,40355.0,93.3134,93.4807,93.1953,93.3134,40355.0
2019-06-19 14:00:00,94.85,95.46,94.69,95.26,184770.0,93.3528,93.9531,93.1953,93.7563,184770.0
2019-06-19 14:30:00,95.23,95.64,95.23,95.38,76127.0,93.7268,94.1303,93.7268,93.8744,76127.0
2019-06-19 15:00:00,95.38,95.77,95.37,95.66,140912.0,93.8744,94.2582,93.8645,94.15,140912.0
2019-06-19 15:30:00,95.67,96.06,95.67,95.76,295400.0,94.1598,94.5437,94.1598,94.2484,295400.0
2019-06-20 09:30:00,95.71,96.92,95.57,96.5,112638.0,94.1992,95.3901,94.0614,94.9767,112638.0
2019-06-20 10:00:00,96.53,96.76,96.46,96.67,113181.0,95.0062,95.2326,94.9373,95.144,113181.0
2019-06-20 10:30:00,96.68,96.86,96.41,96.41,98942.0,95.1539,95.331,94.8881,94.8881,98942.0
2019-06-20 11:00:00,96.43,96.62,96.15,96.19,65519.0,94.9078,95.0948,94.6322,94.6716,65519.0
2019-06-20 11:30:00,96.18,96.38,96.04,96.21,127323.0,94.6618,94.8586,94.524,94.6913,127323.0
2019-06-20 12:00:00,96.24,96.36,95.83,96.36,84724.0,94.7208,94.8389,94.3173,94.8389,84724.0
2019-06-20 12:30:00,96.36,96.45,96.19,96.42,47325.0,94.8389,94.9275,94.6716,94.898,47325.0
2019-06-20 13:00:00,96.41,96.72,96.39,96.71,48511.0,94.8881,95.1932,94.8684,95.1834,48511.0
2019-06-20 13:30:00,96.72,96.76,96.57,96.66,45248.0,95.1932,95.2326,95.0456,95.1342,45248.0
2019-06-20 14:00:00,96.65,96.93,96.63,96.8,47224.0,95.1243,95.3999,95.1047,95.272,47224.0
2019-06-20 14:30:00,96.8,97.05,96.77,97.02,71142.0,95.272,95.518,95.2424,95.4885,71142.0
2019-06-20 15:00:00,97.02,97.07,96.72,97.04,88198.0,95.4885,95.5377,95.1932,95.5082,88198.0
2019-06-20 15:30:00,97.03,97.1,96.7,96.81,269966.0,95.4983,95.5672,95.1736,95.2818,269966.0
2019-06-21 09:30:00,96.56,96.68,96.08,96.43,249129.0,95.0358,95.1539,94.5633,94.9078,249129.0
2019-06-21 10:00:00,96.4,96.63,96.15,96.63,74406.0,94.8783,95.1047,94.6322,95.1047,74406.0
2019-06-21 10:30:00,96.64,96.74,96.44,96.51,41993.0,95.1145,95.2129,94.9177,94.9866,41993.0
2019-06-21 11:00:00,96.54,97.03,96.52,96.63,42412.0,95.0161,95.4983,94.9964,95.1047,42412.0
2019-06-21 11:30:00,96.6,96.85,96.6,96.79,39296.0,95.0751,95.3212,95.0751,95.2621,39296.0
2019-06-21 12:00:00,96.77,96.85,96.55,96.77,72197.0,95.2424,95.3212,95.0259,95.2424,72197.0
2019-06-21 12:30:00,96.75,96.76,96.58,96.63,37829.0,95.2228,95.2326,95.0554,95.1047,37829.0
2019-06-21 13:00:00,96.63,96.65,96.52,96.65,28194.0,95.1047,95.1243,94.9964,95.1243,28194.0
2019-06-21 13:30:00,96.64,96.65,96.54,96.58,25595.0,95.1145,95.1243,95.0161,95.0554,25595.0
2019-06-21 14:00:00,96.57,96.62,96.47,96.56,65328.0,95.0456,95.0948,94.9472,95.0358,65328.0
2019-06-21 14:30:00,96.56,96.62,96.52,96.57,43323.0,95.0358,95.0948,94.9964,95.0456,43323.0
2019-06-21 15:00:00,96.57,96.91,96.51,96.72,80211.0,95.0456,95.3802,94.9866,95.1932,80211.0
2019-06-21 15:30:00,96.74,96.74,96.11,96.15,260330.0,95.2129,95.2129,94.5929,94.6322,260330.0
2019-06-24 09:30:00,96.3,96.44,95.97,96.18,43586.0,94.7799,94.9177,94.4551,94.6618,43586.0
2019-06-24 10:00:00,96.14,96.38,96.08,96.15,61005.0,94.6224,94.8586,94.5633,94.6322,61005.0
2019-06-24 10:30:00,96.18,96.2,95.8,95.82,32135.0,94.6618,94.6814,94.2878,94.3074,32135.0
2019-06-24 11:00:00,95.86,96.01,95.52,95.54,29399.0,94.3468,94.4944,94.0122,94.0319,29399.0
2019-06-24 11:30:00,95.58,95.69,95.33,95.33,34163.0,94.0712,94.1795,93.8252,93.8252,34163.0
2019-06-24 12:00:00,95.34,95.5,95.21,95.31,51128.0,93.835,93.9925,93.7071,93.8055,51128.0
2019-06-24 12:30:00,95.28,95.29,95.07,95.11,23519.0,93.776,93.7858,93.5693,93.6087,23519.0
2019-06-24 13:00:00,95.13,95.39,95.09,95.32,27916.0,93.6283,93.8842,93.589,93.8153,27916.0
2019-06-24 13:30:00,95.31,95.58,95.3,95.45,31376.0,93.8055,94.0712,93.7957,93.9433,31376.0
2019-06-24 14:00:00,95.46,95.76,95.46,95.56,34292.0,93.9531,94.2484,93.9531,94.0515,34292.0
2019-06-24 14:30:00,95.56,95.77,95.49,95.75,35659.0,94.0515,94.2582,93.9827,94.2386,35659.0
2019-06-24 15:00:00,95.74,95.76,95.59,95.7,47211.0,94.2287,94.2484,94.0811,94.1893,47211.0
2019-06-24 15:30:00,95.7,95.74,95.49,95.5,166528.0,94.1893,94.2287,93.9827,93.9925,166528.0
2019-06-25 09:30:00,95.5,95.78,95.08,95.28,42015.0,93.9925,94.2681,93.5791,93.776,42015.0
2019-06-25 10:00:00,95.27,95.42,95.15,95.25,58663.0,93.7661,93.9138,93.648,93.7464,58663.0
2019-06-25 10:30:00,95.24,95.27,94.85,94.98,32726.0,93.7366,93.7661,93.3528,93.4807,32726.0
2019-06-25 11:00:00,94.99,95.03,94.78,94.85,50195.0,93.4905,93.5299,93.2839,93.3528,50195.0
2019-06-25 11:30:00,94.85,94.92,94.65,94.68,62188.0,93.3528,93.4217,93.1559,93.1854,62188.0
2019-06-25 12:00:00,94.68,94.81,94.62,94.65,71947.0,93.1854,93.3134,93.1264,93.1559,71947.0
2019-06-25 12:30:00,94.66,94.67,94.2,94.2,63501.0,93.1658,93.1756,92.713,92.713,63501.0
2019-06-25 13:00:00,94.21,94.21,94.01,94.08,92607.0,92.7229,92.7229,92.526,92.5949,92607.0
2019-06-25 13:30:00,94.08,94.12,93.84,93.86,66083.0,92.5949,92.6343,92.3587,92.3784,66083.0
2019-06-25 14:00:00,93.87,93.89,93.55,93.55,117910.0,92.3882,92.4079,92.0733,92.0733,117910.0
2019-06-25 14:30:00,93.58,93.59,93.19,93.43,82977.0,92.1028,92.1126,91.719,91.9552,82977.0
2019-06-25 15:00:00,93.44,93.5,93.09,93.14,260932.0,91.965,92.0241,91.6205,91.6698,260932.0
2019-06-25 15:30:00,93.13,93.31,93.01,93.26,497974.0,91.6599,91.8371,91.5418,91.7879,497974.0
2019-06-26 09:30:00,93.69,94.72,93.26,94.68,100335.0,92.2111,93.2248,91.7879,93.1854,100335.0
2019-06-26 10:00:00,94.68,94.76,94.53,94.69,125155.0,93.1854,93.2642,93.0378,93.1953,125155.0
2019-06-26 10:30:00,94.69,94.83,94.64,94.74,55836.0,93.1953,93.3331,93.1461,93.2445,55836.0
2019-06-26 11:00:00,94.73,94.8,94.63,94.77,63435.0,93.2347,93.3035,93.1362,93.274,63435.0
2019-06-26 11:30:00,94.8,94.8,94.58,94.73,55772.0,93.3035,93.3035,93.087,93.2347,55772.0
2019-06-26 12:00:00,94.76,94.78,94.51,94.58,60948.0,93.2642,93.2839,93.0181,93.087,60948.0
2019-06-26 12:30:00,94.61,94.64,94.5,94.61,38658.0,93.1165,93.1461,93.0083,93.1165,38658.0
2019-06-26 13:00:00,94.61,94.66,94.53,94.62,42642.0,93.1165,93.1658,93.0378,93.1264,42642.0
2019-06-26 13:30:00,94.62,94.63,94.38,94.54,52791.0,93.1264,93.1362,92.8902,93.0477,52791.0
2019-06-26 14:00:00,94.53,94.78,94.51,94.77,65508.0,93.0378,93.2839,93.0181,93.274,65508.0
2019-06-26 14:30:00,94.77,94.77,94.52,94.6,60436.0,93.274,93.274,93.028,93.1067,60436.0
2019-06-26 15:00:00,94.63,94.77,94.63,94.73,71903.0,93.1362,93.274,93.1362,93.2347,71903.0
2019-06-26 15:30:00,94.73,94.87,94.49,94.51,273271.0,93.2347,93.3724,92.9984,93.0181,273271.0
2019-06-27 09:30:00,94.88,95.47,94.71,95.47,146783.0,93.3823,93.963,93.215,93.963,146783.0
2019-06-27 10:00:00,95.47,95.66,95.28,95.64,74558.0,93.963,94.15,93.776,94.1303,74558.0
2019-06-27 10:30:00,95.67,95.7,95.31,95.65,41857.0,94.1598,94.1893,93.8055,94.1401,41857.0
2019-06-27 11:00:00,95.65,95.88,95.58,95.83,53229.0,94.1401,94.3665,94.0712,94.3173,53229.0
2019-06-27 11:30:00,95.81,96.03,95.75,95.95,51981.0,94.2976,94.5141,94.2386,94.4354,51981.0
2019-06-27 12:00:00,95.96,96.16,95.96,96.02,38594.0,94.4452,94.6421,94.4452,94.5043,38594.0
2019-06-27 12:30:00,96.02,96.13,96.0,96.13,41603.0,94.5043,94.6126,94.4846,94.6126,41603.0
2019-06-27 13:00:00,96.12,96.34,96.08,96.23,70463.0,94.6027,94.8192,94.5633,94.711,70463.0
2019-06-27 13:30:00,96.24,96.27,96.1,96.12,38421.0,94.7208,94.7503,94.583,94.6027,38421.0
2019-06-27 14:00:00,96.14,96.37,96.12,96.34,47310.0,94.6224,94.8488,94.6027,94.8192,47310.0
2019-06-27 14:30:00,96.34,96.49,96.34,96.41,67547.0,94.8192,94.9669,94.8192,94.8881,67547.0
2019-06-27 15:00:00,96.41,96.78,96.41,96.75,103746.0,94.8881,95.2523,94.8881,95.2228,103746.0
2019-06-27 15:30:00,96.76,96.88,96.49,96.53,320716.0,95.2326,95.3507,94.9669,95.0062,320716.0
2019-06-28 09:30:00,96.66,96.97,96.56,96.93,85036.0,95.1342,95.4393,95.0358,95.3999,85036.0
2019-06-28 10:00:00,96.94,96.94,96.71,96.86,60760.0,95.4098,95.4098,95.1834,95.331,60760.0
2019-06-28 10:30:00,96.87,96.91,96.67,96.73,122610.0,95.3409,95.3802,95.144,95.2031,122610.0
2019-06-28 11:00:00,96.73,96.83,96.62,96.73,83389.0,95.2031,95.3015,95.0948,95.2031,83389.0
2019-06-28 11:30:00,96.72,96.84,96.63,96.63,79602.0,95.1932,95.3113,95.1047,95.1047,79602.0
2019-06-28 12:00:00,96.63,96.77,96.6,96.66,141502.0,95.1047,95.2424,95.0751,95.1342,141502.0
2019-06-28 12:30:00,96.67,96.99,96.66,96.95,64750.0,95.144,95.459,95.1342,95.4196,64750.0
2019-06-28 13:00:00,96.95,97.14,96.87,97.02,50878.0,95.4196,95.6066,95.3409,95.4885,50878.0
2019-06-28 13:30:00,97.02,97.34,97.01,97.28,154333.0,95.4885,95.8035,95.4787,95.7444,154333.0
2019-06-28 14:00:00,97.28,97.36,97.19,97.36,64958.0,95.7444,95.8231,95.6558,95.8231,64958.0
2019-06-28 14:30:00,97.36,97.66,97.36,97.51,111606.0,95.8231,96.1184,95.8231,95.9708,111606.0
2019-06-28 15:00:00,97.49,97.56,97.35,97.43,139380.0,95.9511,96.02,95.8133,95.892,139380.0
2019-06-28 15:30:00,97.43,97.72,97.25,97.68,511131.0,95.892,96.1775,95.7149,96.1381,511131.0
2019-07-01 09:30:00,99.0,99.14,98.19,98.92,203336.0,97.4372,97.575,96.64,97.3585,203336.0
2019-07-01 10:00:00,98.94,99.19,98.8,99.06,164840.0,97.3782,97.6242,97.2404,97.4963,164840.0
2019-07-01 10:30:00,99.05,99.07,98.45,98.59,115616.0,97.4865,97.5061,96.8959,97.0337,115616.0
2019-07-01 11:00:00,98.59,98.64,98.12,98.19,300530.0,97.0337,97.0829,96.5711,96.64,300530.0
2019-07-01 11:30:00,98.2,98.65,98.17,98.59,116817.0,96.6499,97.0928,96.6203,97.0337,116817.0
2019-07-01 12:00:00,98.61,98.99,98.6,98.89,156088.0,97.0534,97.4274,97.0436,97.329,156088.0
2019-07-01 12:30:00,98.9,99.05,98.86,98.95,60154.0,97.3388,97.4865,97.2995,97.388,60154.0
2019-07-01 13:00:00,98.94,99.05,98.88,99.02,89258.0,97.3782,97.4865,97.3191,97.4569,89258.0
2019-07-01 13:30:00,99.01,99.17,98.95,99.01,62743.0,97.4471,97.6046,97.388,97.4471,62743.0
2019-07-01 14:00:00,99.01,99.13,98.94,99.01,75415.0,97.4471,97.5652,97.3782,97.4471,75415.0
2019-07-01 14:30:00,99.01,99.23,98.98,99.07,190758.0,97.4471,97.6636,97.4176,97.5061,190758.0
2019-07-01 15:00:00,99.07,99.34,99.06,99.26,172195.0,97.5061,97.7719,97.4963,97.6931,172195.0
2019-07-01 15:30:00,99.25,99.34,99.12,99.31,543784.0,97.6833,97.7719,97.5554,97.7424,543784.0
2019-07-02 09:30:00,99.3,99.3,98.67,99.08,114316.0,97.7325,97.7325,97.1125,97.516,114316.0
2019-07-02 10:00:00,99.08,99.14,98.71,99.06,153498.0,97.516,97.575,97.1518,97.4963,153498.0
2019-07-02 10:30:00,99.1,99.18,98.98,99.13,88879.0,97.5357,97.6144,97.4176,97.5652,88879.0
2019-07-02 11:00:00,99.11,99.3,98.95,99.03,139028.0,97.5455,97.7325,97.388,97.4668,139028.0
2019-07-02 11:30:00,99.02,99.22,98.83,99.2,87393.0,97.4569,97.6538,97.2699,97.6341,87393.0
2019-07-02 12:00:00,99.21,99.31,99.12,99.21,77443.0,97.6439,97.7424,97.5554,97.6439,77443.0
2019-07-02 12:30:00,99.22,99.4,99.1,99.38,72255.0,97.6538,97.8309,97.5357,97.8112,72255.0
2019-07-02 13:00:00,99.37,99.67,99.29,99.61,150477.0,97.8014,98.0967,97.7227,98.0376,150477.0
2019-07-02 13:30:00,99.61,99.85,99.58,99.68,95143.0,98.0376,98.2738,98.0081,98.1065,95143.0
2019-07-02 14:00:00,99.69,99.96,99.67,99.93,51228.0,98.1164,98.3821,98.0967,98.3526,51228.0
2019-07-02 14:30:00,99.93,99.96,99.54,99.66,156160.0,98.3526,98.3821,97.9687,98.0868,156160.0
2019-07-02 15:00:00,99.68,99.8,99.62,99.74,172892.0,98.1065,98.2246,98.0475,98.1656,172892.0
2019-07-02 15:30:00,99.74,100.44,99.73,100.39,472589.0,98.1656,98.8545,98.1557,98.8053,472589.0
2019-07-03 09:30:00,100.53,100.75,100.22,100.71,82419.0,98.9431,99.1596,98.638,99.1203,82419.0
2019-07-03 10:00:00,100.7,101.14,100.47,101.08,73945.0,99.1104,99.5435,98.884,99.4844,73945.0
2019-07-03 10:30:00,101.09,101.13,100.8,100.9,71685.0,99.4943,99.5336,99.2088,99.3073,71685.0
2019-07-03 11:00:00,100.89,101.06,100.6,100.63,60352.0,99.2974,99.4647,99.012,99.0415,60352.0
2019-07-03 11:30:00,100.62,100.68,100.46,100.53,85023.0,99.0317,99.0907,98.8742,98.9431,85023.0
2019-07-03 12:00:00,100.52,100.52,100.25,100.29,118787.0,98.9333,98.9333,98.6675,98.7069,118787.0
2019-07-03 12:30:00,100.3,100.66,100.16,100.59,217974.0,98.7167,99.071,98.5789,99.0021,217974.0
2019-07-05 09:30:00,100.32,100.5,99.93,100.2,41257.0,98.7364,98.9136,98.3526,98.6183,41257.0
2019-07-05 10:00:00,100.22,100.31,100.0,100.03,61841.0,98.638,98.7266,98.4215,98.451,61841.0
2019-07-05 10:30:00,100.01,100.03,99.59,99.79,81575.0,98.4313,98.451,98.0179,98.2148,81575.0
2019-07-05 11:00:00,99.79,100.31,99.74,100.31,121999.0,98.2148,98.7266,98.1656,98.7266,121999.0
2019-07-05 11:30:00,100.34,100.37,100.0,100.12,55831.0,98.7561,98.7856,98.4215,98.5396,55831.0
2019-07-05 12:00:00,100.13,100.27,100.02,100.16,72059.0,98.5494,98.6872,98.4411,98.5789,72059.0
2019-07-05 12:30:00,100.17,100.49,100.17,100.39,48908.0,98.5888,98.9037,98.5888,98.8053,48908.0
2019-07-05 13:00:00,100.39,100.42,100.29,100.41,44345.0,98.8053,98.8348,98.7069,98.825,44345.0
2019-07-05 13:30:00,100.42,100.53,100.32,100.52,49071.0,98.8348,98.9431,98.7364,98.9333,49071.0
2019-07-05 14:00:00,100.52,100.58,100.35,100.44,28003.0,98.9333,98.9923,98.7659,98.8545,28003.0
2019-07-05 14:30:00,100.44,100.56,100.44,100.53,59906.0,98.8545,98.9726,98.8545,98.9431,59906.0
2019-07-05 15:00:00,100.54,100.57,100.45,100.54,38388.0,98.9529,98.9825,98.8644,98.9529,38388.0
2019-07-05 15:30:00,100.55,100.66,100.38,100.6,139651.0,98.9628,99.071,98.7955,99.012,139651.0
2019-07-08 09:30:00,100.27,100.31,99.68,99.72,45930.0,98.6872,98.7266,98.1065,98.1459,45930.0
2019-07-08 10:00:00,99.7,99.88,99.58,99.6,86210.0,98.1262,98.3034,98.0081,98.0278,86210.0
2019-07-08 10:30:00,99.6,100.03,99.3,100.03,125036.0,98.0278,98.451,97.7325,98.451,125036.0
2019-07-08 11:00:00,100.06,100.43,100.06,100.19,75353.0,98.4805,98.8447,98.4805,98.6085,75353.0
2019-07-08 11:30:00,100.2,100.4,100.19,100.29,48543.0,98.6183,98.8151,98.6085,98.7069,48543.0
2019-07-08 12:00:00,100.29,100.3,100.07,100.07,54734.0,98.7069,98.7167,98.4904,98.4904,54734.0
2019-07-08 12:30:00,100.08,100.17,100.0,100.15,51440.0,98.5002,98.5888,98.4215,98.5691,51440.0
2019-07-08 13:00:00,100.15,100.25,100.14,100.18,43714.0,98.5691,98.6675,98.5593,98.5986,43714.0
2019-07-08 13:30:00,100.19,100.27,100.03,100.16,61290.0,98.6085,98.6872,98.451,98.5789,61290.0
2019-07-08 14:00:00,100.16,100.26,99.92,99.99,66263.0,98.5789,98.6774,98.3427,98.4116,66263.0
2019-07-08 14:30:00,100.0,100.09,99.99,100.07,55371.0,98.4215,98.51,98.4116,98.4904,55371.0
2019-07-08 15:00:00,100.06,100.19,100.02,100.06,78688.0,98.4805,98.6085,98.4411,98.4805,78688.0
2019-07-08 15:30:00,100.06,100.26,100.03,100.17,204628.0,98.4805,98.6774,98.451,98.5888,204628.0
2019-07-09 09:30:00,99.04,99.42,98.51,98.76,136717.0,97.4766,97.8506,96.955,97.201,136717.0
2019-07-09 10:00:00,98.78,99.24,98.78,99.07,81393.0,97.2207,97.6735,97.2207,97.5061,81393.0
2019-07-09 10:30:00,99.08,99.25,98.94,99.15,55618.0,97.516,97.6833,97.3782,97.5849,55618.0
2019-07-09 11:00:00,99.15,99.37,98.99,99.21,166005.0,97.5849,97.8014,97.4274,97.6439,166005.0
2019-07-09 11:30:00,99.21,99.26,99.03,99.19,62970.0,97.6439,97.6931,97.4668,97.6242,62970.0
2019-07-09 12:00:00,99.18,99.35,99.13,99.13,51337.0,97.6144,97.7817,97.5652,97.5652,51337.0
2019-07-09 12:30:00,99.13,99.39,99.13,99.27,40435.0,97.5652,97.8211,97.5652,97.703,40435.0
2019-07-09 13:00:00,99.27,99.31,99.2,99.2,42888.0,97.703,97.7424,97.6341,97.6341,42888.0
2019-07-09 13:30:00,99.19,99.2,99.07,99.11,45215.0,97.6242,97.6341,97.5061,97.5455,45215.0
2019-07-09 14:00:00,99.09,99.16,99.09,99.11,44887.0,97.5258,97.5947,97.5258,97.5455,44887.0
2019-07-09 14:30:00,99.11,99.14,99.03,99.12,221055.0,97.5455,97.575,97.4668,97.5554,221055.0
2019-07-09 15:00:00,99.11,99.17,99.05,99.1,94149.0,97.5455,97.6046,97.4865,97.5357,94149.0
2019-07-09 15:30:00,99.09,99.13,98.97,99.0,392639.0,97.5258,97.5652,97.4077,97.4372,392639.0
2019-07-10 09:30:00,99.27,99.52,98.85,99.14,88424.0,97.703,97.949,97.2896,97.575,88424.0
2019-07-10 10:00:00,99.11,99.15,98.64,98.89,498692.0,97.5455,97.5849,97.0829,97.329,498692.0
2019-07-10 10:30:00,98.9,98.9,98.22,98.31,191251.0,97.3388,97.3388,96.6696,96.7581,191251.0
2019-07-10 11:00:00,98.3,98.53,98.18,98.47,91900.0,96.7483,96.9747,96.6302,96.9156,91900.0
2019-07-10 11:30:00,98.48,98.71,98.48,98.67,46835.0,96.9255,97.1518,96.9255,97.1125,46835.0
2019-07-10 12:00:00,98.7,98.78,98.58,98.78,52407.0,97.142,97.2207,97.0239,97.2207,52407.0
2019-07-10 12:30:00,98.79,98.81,98.71,98.77,42112.0,97.2306,97.2502,97.1518,97.2109,42112.0
2019-07-10 13:00:00,98.8,99.09,98.8,99.02,40732.0,97.2404,97.5258,97.2404,97.4569,40732.0
2019-07-10 13:30:00,99.0,99.14,98.94,99.04,43186.0,97.4372,97.575,97.3782,97.4766,43186.0
2019-07-10 14:00:00,99.05,99.12,98.92,98.92,47104.0,97.4865,97.5554,97.3585,97.3585,47104.0
2019-07-10 14:30:00,98.94,99.01,98.84,98.95,38747.0,97.3782,97.4471,97.2798,97.388,38747.0
2019-07-10 15:00:00,98.94,99.26,98.93,99.13,131220.0,97.3782,97.6931,97.3684,97.5652,131220.0
2019-07-10 15:30:00,99.13,99.21,98.9,99.17,304485.0,97.5652,97.6439,97.3388,97.6046,304485.0
2019-07-11 09:30:00,99.26,100.08,98.8,99.58,158871.0,97.6931,98.5002,97.2404,98.0081,158871.0
2019-07-11 10:00:00,99.58,99.66,99.39,99.54,79467.0,98.0081,98.0868,97.8211,97.9687,79467.0
2019-07-11 10:30:00,99.58,99.6,99.42,99.58,166208.0,98.0081,98.0278,97.8506,98.0081,166208.0
2019-07-11 11:00:00,99.59,99.84,99.51,99.82,103218.0,98.0179,98.264,97.9392,98.2443,103218.0
2019-07-11 11:30:00,99.82,100.03,99.68,100.02,58546.0,98.2443,98.451,98.1065,98.4411,58546.0
2019-07-11 12:00:00,100.02,100.12,99.82,99.95,87395.0,98.4411,98.5396,98.2443,98.3723,87395.0
2019-07-11 12:30:00,99.95,100.3,99.91,100.27,35300.0,98.3723,98.7167,98.3329,98.6872,35300.0
2019-07-11 13:00:00,100.28,100.39,100.19,100.21,27232.0,98.697,98.8053,98.6085,98.6281,27232.0
2019-07-11 13:30:00,100.19,100.45,100.12,100.36,44337.0,98.6085,98.8644,98.5396,98.7758,44337.0
2019-07-11 14:00:00,100.36,100.43,100.27,100.37,45226.0,98.7758,98.8447,98.6872,98.7856,45226.0
2019-07-11 14:30:00,100.37,100.52,100.26,100.49,50350.0,98.7856,98.9333,98.6774,98.9037,50350.0
2019-07-11 15:00:00,100.49,100.63,100.43,100.63,81425.0,98.9037,99.0415,98.8447,99.0415,81425.0
2019-07-11 15:30:00,100.62,100.84,100.61,100.71,161554.0,99.0317,99.2482,99.0218,99.1203,161554.0
2019-07-12 09:30:00,99.3,100.73,99.3,100.13,260407.0,97.7325,99.1399,97.7325,98.5494,260407.0
2019-07-12 10:00:00,100.15,100.15,99.48,99.5,178887.0,98.5691,98.5691,97.9097,97.9294,178887.0
2019-07-12 10:30:00,99.5,99.58,99.07,99.11,140577.0,97.9294,98.0081,97.5061,97.5455,140577.0
2019-07-12 11:00:00,99.11,99.77,99.11,99.5,168701.0,97.5455,98.1951,97.5455,97.9294,168701.0
2019-07-12 11:30:00,99.5,99.52,99.2,99.41,135754.0,97.9294,97.949,97.6341,97.8408,135754.0
2019-07-12 12:00:00,99.41,99.5,99.22,99.48,84228.0,97.8408,97.9294,97.6538,97.9097,84228.0
2019-07-12 12:30:00,99.48,99.74,99.4,99.64,54226.0,97.9097,98.1656,97.8309,98.0671,54226.0
2019-07-12 13:00:00,99.65,99.68,99.57,99.59,70135.0,98.077,98.1065,97.9983,98.0179,70135.0
2019-07-12 13:30:00,99.6,99.62,99.47,99.47,128852.0,98.0278,98.0475,97.8998,97.8998,128852.0
2019-07-12 14:00:00,99.47,99.6,99.28,99.33,135015.0,97.8998,98.0278,97.7128,97.762,135015.0
2019-07-12 14:30:00,99.32,99.56,99.32,99.55,122317.0,97.7522,97.9884,97.7522,97.9786,122317.0
2019-07-12 15:00:00,99.55,99.61,99.52,99.59,174216.0,97.9786,98.0376,97.949,98.0179,174216.0
2019-07-12 15:30:00,99.59,99.62,99.48,99.54,434515.0,98.0179,98.0475,97.9097,97.9687,434515.0
2019-07-15 09:30:00,99.69,99.69,98.81,99.28,143237.0,98.1164,98.1164,97.2502,97.7128,143237.0
2019-07-15 10:00:00,99.24,99.58,99.22,99.25,96412.0,97.6735,98.0081,97.6538,97.6833,96412.0
2019-07-15 10:30:00,99.27,99.49,99.26,99.44,113612.0,97.703,97.9195,97.6931,97.8703,113612.0
2019-07-15 11:00:00,99.42,99.5,99.13,99.16,117516.0,97.8506,97.9294,97.5652,97.5947,117516.0
2019-07-15 11:30:00,99.18,99.36,99.16,99.27,96261.0,97.6144,97.7916,97.5947,97.703,96261.0
2019-07-15 12:00:00,99.28,99.3,99.1,99.11,82795.0,97.7128,97.7325,97.5357,97.5455,82795.0
2019-07-15 12:30:00,99.12,99.22,98.95,99.22,60610.0,97.5554,97.6538,97.388,97.6538,60610.0
2019-07-15 13:00:00,99.22,99.31,99.15,99.19,71328.0,97.6538,97.7424,97.5849,97.6242,71328.0
2019-07-15 13:30:00,99.2,99.34,99.13,99.22,56251.0,97.6341,97.7719,97.5652,97.6538,56251.0
2019-07-15 14:00:00,99.23,99.29,98.9,98.99,133979.0,97.6636,97.7227,97.3388,97.4274,133979.0
2019-07-15 14:30:00,98.99,99.28,98.99,99.24,71645.0,97.4274,97.7128,97.4274,97.6735,71645.0
2019-07-15 15:00:00,99.23,99.31,99.18,99.23,79340.0,97.6636,97.7424,97.6144,97.6636,79340.0
2019-07-15 15:30:00,99.24,99.28,99.06,99.2,349166.0,97.6735,97.7128,97.4963,97.6341,349166.0
2019-07-16 09:30:00,98.95,99.33,98.69,98.87,186922.0,97.388,97.762,97.1321,97.3093,186922.0
2019-07-16 10:00:00,98.9,99.19,98.89,99.0,179255.0,97.3388,97.6242,97.329,97.4372,179255.0
2019-07-16 10:30:00,99.02,99.19,99.0,99.15,280081.0,97.4569,97.6242,97.4372,97.5849,280081.0
2019-07-16 11:00:00,99.15,99.32,99.12,99.24,182449.0,97.5849,97.7522,97.5554,97.6735,182449.0
2019-07-16 11:30:00,99.24,99.49,99.21,99.35,140269.0,97.6735,97.9195,97.6439,97.7817,140269.0
2019-07-16 12:00:00,99.35,99.4,99.15,99.3,99446.0,97.7817,97.8309,97.5849,97.7325,99446.0
2019-07-16 12:30:00,99.31,99.51,99.16,99.44,216516.0,97.7424,97.9392,97.5947,97.8703,216516.0
2019-07-16 13:00:00,99.45,99.8,99.42,99.47,281420.0,97.8801,98.2246,97.8506,97.8998,281420.0
2019-07-16 13:30:00,99.48,99.63,99.31,99.38,167835.0,97.9097,98.0573,97.7424,97.8112,167835.0
2019-07-16 14:00:00,99.37,99.73,99.34,99.59,195662.0,97.8014,98.1557,97.7719,98.0179,195662.0
2019-07-16 14:30:00,99.59,99.9,99.59,99.9,192057.0,98.0179,98.323,98.0179,98.323,192057.0
2019-07-16 15:00:00,99.9,99.99,99.73,99.81,193032.0,98.323,98.4116,98.1557,98.2345,193032.0
2019-07-16 15:30:00,99.81,100.0,99.79,99.87,345950.0,98.2345,98.4215,98.2148,98.2935,345950.0
2019-07-17 09:30:00,99.62,99.9,99.07,99.11,128430.0,98.0475,98.323,97.5061,97.5455,128430.0
2019-07-17 10:00:00,99.14,99.22,98.64,98.74,97938.0,97.575,97.6538,97.0829,97.1814,97938.0
2019-07-17 10:30:00,98.73,98.82,98.46,98.6,57990.0,97.1715,97.2601,96.9058,97.0436,57990.0
2019-07-17 11:00:00,98.6,98.65,98.36,98.39,70039.0,97.0436,97.0928,96.8074,96.8369,70039.0
2019-07-17 11:30:00,98.4,98.73,98.38,98.62,55656.0,96.8467,97.1715,96.827,97.0632,55656.0
2019-07-17 12:00:00,98.63,98.63,98.29,98.3,66417.0,97.0731,97.0731,96.7385,96.7483,66417.0
2019-07-17 12:30:00,98.3,98.36,98.01,98.11,92704.0,96.7483,96.8074,96.4629,96.5613,92704.0
2019-07-17 13:00:00,98.1,98.26,98.01,98.24,64492.0,96.5515,96.7089,96.4629,96.6892,64492.0
2019-07-17 13:30:00,98.24,98.32,98.1,98.14,80836.0,96.6892,96.768,96.5515,96.5908,80836.0
2019-07-17 14:00:00,98.13,98.16,97.87,97.98,94481.0,96.581,96.6105,96.3251,96.4333,94481.0
2019-07-17 14:30:00,97.97,97.98,97.74,97.79,106647.0,96.4235,96.4333,96.1971,96.2463,106647.0
2019-07-17 15:00:00,97.77,97.88,97.63,97.73,90928.0,96.2267,96.3349,96.0889,96.1873,90928.0
2019-07-17 15:30:00,97.73,98.0,97.71,97.76,277753.0,96.1873,96.453,96.1676,96.2168,277753.0
2019-07-18 09:30:00,97.58,97.63,96.84,97.26,73081.0,96.0397,96.0889,95.3113,95.7247,73081.0
2019-07-18 10:00:00,97.22,97.35,97.1,97.14,121520.0,95.6853,95.8133,95.5672,95.6066,121520.0
2019-07-18 10:30:00,97.15,97.33,97.1,97.27,73381.0,95.6165,95.7936,95.5672,95.7346,73381.0
2019-07-18 11:00:00,97.27,97.29,96.88,96.9,45949.0,95.7346,95.7542,95.3507,95.3704,45949.0
2019-07-18 11:30:00,96.91,96.91,96.5,96.52,84722.0,95.3802,95.3802,94.9767,94.9964,84722.0
2019-07-18 12:00:00,96.51,96.92,96.43,96.85,68001.0,94.9866,95.3901,94.9078,95.3212,68001.0
2019-07-18 12:30:00,96.86,97.03,96.8,96.94,53355.0,95.331,95.4983,95.272,95.4098,53355.0
2019-07-18 13:00:00,96.93,97.0,96.91,96.97,31371.0,95.3999,95.4688,95.3802,95.4393,31371.0
2019-07-18 13:30:00,96.99,97.02,96.76,96.95,41871.0,95.459,95.4885,95.2326,95.4196,41871.0
2019-07-18 14:00:00,96.95,97.12,96.85,97.05,69083.0,95.4196,95.5869,95.3212,95.518,69083.0
2019-07-18 14:30:00,97.05,97.17,97.04,97.17,51652.0,95.518,95.6361,95.5082,95.6361,51652.0
2019-07-18 15:00:00,97.17,97.23,96.94,97.12,74805.0,95.6361,95.6952,95.4098,95.5869,74805.0
2019-07-18 15:30:00,97.1,97.16,96.99,97.1,218574.0,95.5672,95.6263,95.459,95.5672,218574.0
2019-07-19 09:30:00,96.78,96.89,96.13,96.18,187165.0,95.2523,95.3606,94.6126,94.6618,187165.0
2019-07-19 10:00:00,96.18,96.33,96.01,96.12,74610.0,94.6618,94.8094,94.4944,94.6027,74610.0
2019-07-19 10:30:00,96.09,96.2,95.93,96.02,133941.0,94.5732,94.6814,94.4157,94.5043,133941.0
2019-07-19 11:00:00,96.03,96.31,95.99,96.16,87984.0,94.5141,94.7897,94.4748,94.6421,87984.0
2019-07-19 11:30:00,96.18,96.25,95.88,95.96,99652.0,94.6618,94.7307,94.3665,94.4452,99652.0
2019-07-19 12:00:00,95.95,96.02,95.79,95.84,140039.0,94.4354,94.5043,94.2779,94.3271,140039.0
2019-07-19 12:30:00,95.84,95.91,95.75,95.82,105451.0,94.3271,94.396,94.2386,94.3074,105451.0
2019-07-19 13:00:00,95.82,95.82,95.58,95.71,97284.0,94.3074,94.3074,94.0712,94.1992,97284.0
2019-07-19 13:30:00,95.7,95.79,95.43,95.48,128316.0,94.1893,94.2779,93.9236,93.9728,128316.0
2019-07-19 14:00:00,95.48,95.56,95.04,95.08,158658.0,93.9728,94.0515,93.5398,93.5791,158658.0
2019-07-19 14:30:00,95.08,95.18,94.77,94.84,145680.0,93.5791,93.6775,93.274,93.3429,145680.0
2019-07-19 15:00:00,94.84,95.28,94.77,95.21,172398.0,93.3429,93.776,93.274,93.7071,172398.0
2019-07-19 15:30:00,95.22,95.3,94.48,94.54,573511.0,93.7169,93.7957,92.9886,93.0477,573511.0
2019-07-22 09:30:00,94.76,94.86,93.12,93.59,223648.0,93.2642,93.3626,91.6501,92.1126,223648.0
2019-07-22 10:00:00,93.6,93.74,93.31,93.31,167387.0,92.1225,92.2603,91.8371,91.8371,167387.0
2019-07-22 10:30:00,93.32,93.44,92.96,93.33,150410.0,91.8469,91.965,91.4926,91.8568,150410.0
2019-07-22 11:00:00,93.33,93.51,93.14,93.15,198580.0,91.8568,92.0339,91.6698,91.6796,198580.0
2019-07-22 11:30:00,93.16,93.18,92.75,92.83,176883.0,91.6894,91.7091,91.2859,91.3646,176883.0
2019-07-22 12:00:00,92.82,93.31,92.78,93.17,115004.0,91.3548,91.8371,91.3154,91.6993,115004.0
2019-07-22 12:30:00,93.17,93.32,93.01,93.1,110483.0,91.6993,91.8469,91.5418,91.6304,110483.0
2019-07-22 13:00:00,93.09,93.57,93.09,93.48,123833.0,91.6205,92.093,91.6205,92.0044,123833.0
2019-07-22 13:30:00,93.49,93.6,93.37,93.45,72489.0,92.0142,92.1225,91.8961,91.9749,72489.0
2019-07-22 14:00:00,93.45,93.55,93.27,93.32,121135.0,91.9749,92.0733,91.7977,91.8469,121135.0
2019-07-22 14:30:00,93.32,93.41,93.09,93.26,125948.0,91.8469,91.9355,91.6205,91.7879,125948.0
2019-07-22 15:00:00,93.26,93.43,93.15,93.25,148788.0,91.7879,91.9552,91.6796,91.778,148788.0
2019-07-22 15:30:00,93.25,93.34,93.11,93.23,457538.0,91.778,91.8666,91.6402,91.7583,457538.0
2019-07-23 09:30:00,93.58,93.93,93.19,93.31,97491.0,92.1028,92.4473,91.719,91.8371,97491.0
2019-07-23 10:00:00,93.29,93.59,93.14,93.54,224797.0,91.8174,92.1126,91.6698,92.0634,224797.0
2019-07-23 10:30:00,93.53,93.89,93.46,93.71,128511.0,92.0536,92.4079,91.9847,92.2308,128511.0
2019-07-23 11:00:00,93.72,93.73,93.57,93.67,106828.0,92.2406,92.2504,92.093,92.1914,106828.0
2019-07-23 11:30:00,93.67,93.7,93.55,93.63,70632.0,92.1914,92.2209,92.0733,92.152,70632.0
2019-07-23 12:00:00,93.64,93.7,93.43,93.65,96558.0,92.1619,92.2209,91.9552,92.1717,96558.0
2019-07-23 12:30:00,93.64,93.67,93.49,93.52,76120.0,92.1619,92.1914,92.0142,92.0438,76120.0
2019-07-23 13:00:00,93.52,93.92,93.47,93.8,218365.0,92.0438,92.4374,91.9945,92.3193,218365.0
2019-07-23 13:30:00,93.8,94.25,93.79,94.1,186222.0,92.3193,92.7622,92.3095,92.6146,186222.0
2019-07-23 14:00:00,94.12,94.35,94.07,94.15,304797.0,92.6343,92.8606,92.5851,92.6638,304797.0
2019-07-23 14:30:00,94.15,94.76,94.02,94.73,671314.0,92.6638,93.2642,92.5359,93.2347,671314.0
2019-07-23 15:00:00,94.73,94.97,94.57,94.87,162534.0,93.2347,93.4709,93.0772,93.3724,162534.0
2019-07-23 15:30:00,94.88,95.26,94.88,95.21,494254.0,93.3823,93.7563,93.3823,93.7071,494254.0
2019-07-24 09:30:00,95.6,96.21,92.49,95.05,401507.0,94.0909,94.6913,91.03,93.5496,401507.0
2019-07-24 10:00:00,95.05,95.29,93.5,93.85,251731.0,93.5496,93.7858,92.0241,92.3685,251731.0
2019-07-24 10:30:00,93.87,94.51,93.85,94.27,272158.0,92.3882,93.0181,92.3685,92.7819,272158.0
2019-07-24 11:00:00,94.24,94.28,93.72,94.02,116582.0,92.7524,92.7918,92.2406,92.5359,116582.0
2019-07-24 11:30:00,94.02,94.26,93.73,93.8,156602.0,92.5359,92.7721,92.2504,92.3193,156602.0
2019-07-24 12:00:00,93.82,93.9,93.66,93.75,80588.0,92.339,92.4178,92.1815,92.2701,80588.0
2019-07-24 12:30:00,93.76,94.05,93.71,93.97,86273.0,92.28,92.5654,92.2308,92.4866,86273.0
2019-07-24 13:00:00,93.98,94.34,93.97,94.31,61874.0,92.4965,92.8508,92.4866,92.8213,61874.0
2019-07-24 13:30:00,94.32,95.17,94.31,95.17,147446.0,92.8311,93.6677,92.8213,93.6677,147446.0
2019-07-24 14:00:00,95.18,95.19,94.58,94.91,134152.0,93.6775,93.6874,93.087,93.4118,134152.0
2019-07-24 14:30:00,94.93,95.19,94.87,95.19,138693.0,93.4315,93.6874,93.3724,93.6874,138693.0
2019-07-24 15:00:00,95.16,95.62,95.11,95.58,139589.0,93.6579,94.1106,93.6087,94.0712,139589.0
2019-07-24 15:30:00,95.58,95.69,95.25,95.31,318777.0,94.0712,94.1795,93.7464,93.8055,318777.0
2019-07-25 09:30:00,94.49,95.93,94.49,95.54,235305.0,92.9984,94.4157,92.9984,94.0319,235305.0
2019-07-25 10:00:00,95.5,96.01,95.48,96.01,116624.0,93.9925,94.4944,93.9728,94.4944,116624.0
2019-07-25 10:30:00,96.0,96.89,95.98,96.54,76061.0,94.4846,95.3606,94.4649,95.0161,76061.0
2019-07-25 11:00:00,96.53,96.59,96.12,96.22,62475.0,95.0062,95.0653,94.6027,94.7011,62475.0
2019-07-25 11:30:00,96.21,96.3,96.1,96.2,95753.0,94.6913,94.7799,94.583,94.6814,95753.0
2019-07-25 12:00:00,96.2,96.39,96.03,96.36,85714.0,94.6814,94.8684,94.5141,94.8389,85714.0
2019-07-25 12:30:00,96.35,96.38,96.08,96.23,107206.0,94.8291,94.8586,94.5633,94.711,107206.0
2019-07-25 13:00:00,96.22,96.22,95.97,96.1,39835.0,94.7011,94.7011,94.4551,94.583,39835.0
2019-07-25 13:30:00,96.11,96.34,96.11,96.28,49936.0,94.5929,94.8192,94.5929,94.7602,49936.0
2019-07-25 14:00:00,96.27,96.47,96.26,96.41,53995.0,94.7503,94.9472,94.7405,94.8881,53995.0
2019-07-25 14:30:00,96.42,96.47,96.3,96.44,67587.0,94.898,94.9472,94.7799,94.9177,67587.0
2019-07-25 15:00:00,96.43,96.51,96.3,96.37,106064.0,94.9078,94.9866,94.7799,94.8488,106064.0
2019-07-25 15:30:00,96.37,96.5,96.23,96.41,256496.0,94.8488,94.9767,94.711,94.8881,256496.0
2019-07-26 09:30:00,97.19,97.47,96.33,96.56,167306.0,95.6558,95.9314,94.8094,95.0358,167306.0
2019-07-26 10:00:00,96.51,96.96,96.5,96.75,123469.0,94.9866,95.4294,94.9767,95.2228,123469.0
2019-07-26 10:30:00,96.75,97.07,96.68,97.01,79007.0,95.2228,95.5377,95.1539,95.4787,79007.0
2019-07-26 11:00:00,96.96,96.98,96.73,96.88,102362.0,95.4294,95.4491,95.2031,95.3507,102362.0
2019-07-26 11:30:00,96.86,97.03,96.85,97.01,59525.0,95.331,95.4983,95.3212,95.4787,59525.0
2019-07-26 12:00:00,97.0,97.12,96.97,97.05,69377.0,95.4688,95.5869,95.4393,95.518,69377.0
2019-07-26 12:30:00,97.05,97.11,96.9,97.03,71969.0,95.518,95.5771,95.3704,95.4983,71969.0
2019-07-26 13:00:00,97.03,97.06,96.94,96.99,36573.0,95.4983,95.5279,95.4098,95.459,36573.0
2019-07-26 13:30:00,97.0,97.08,96.89,97.06,52483.0,95.4688,95.5476,95.3606,95.5279,52483.0
2019-07-26 14:00:00,97.06,97.3,97.05,97.17,80237.0,95.5279,95.7641,95.518,95.6361,80237.0
2019-07-26 14:30:00,97.17,97.28,97.08,97.2,91266.0,95.6361,95.7444,95.5476,95.6657,91266.0
2019-07-26 15:00:00,97.19,97.25,97.11,97.18,142637.0,95.6558,95.7149,95.5771,95.646,142637.0
2019-07-26 15:30:00,97.18,97.27,97.09,97.22,320861.0,95.646,95.7346,95.5574,95.6853,320861.0
2019-07-29 09:30:00,97.25,97.81,97.15,97.5,117118.0,95.7149,96.266,95.6165,95.9609,117118.0
2019-07-29 10:00:00,97.5,97.78,97.38,97.55,101975.0,95.9609,96.2365,95.8428,96.0101,101975.0
2019-07-29 10:30:00,97.54,97.71,97.35,97.51,70802.0,96.0003,96.1676,95.8133,95.9708,70802.0
2019-07-29 11:00:00,97.5,97.77,97.48,97.59,74591.0,95.9609,96.2267,95.9412,96.0495,74591.0
2019-07-29 11:30:00,97.59,97.69,97.53,97.58,51516.0,96.0495,96.1479,95.9905,96.0397,51516.0
2019-07-29 12:00:00,97.57,97.67,97.54,97.61,55024.0,96.0298,96.1282,96.0003,96.0692,55024.0
2019-07-29 12:30:00,97.6,97.68,97.5,97.62,42695.0,96.0593,96.1381,95.9609,96.079,42695.0
2019-07-29 13:00:00,97.61,97.64,97.37,97.38,66312.0,96.0692,96.0987,95.833,95.8428,66312.0
2019-07-29 13:30:00,97.38,97.43,97.27,97.31,58243.0,95.8428,95.892,95.7346,95.7739,58243.0
2019-07-29 14:00:00,97.32,97.47,97.3,97.45,72835.0,95.7838,95.9314,95.7641,95.9117,72835.0
2019-07-29 14:30:00,97.43,97.49,97.33,97.4,74032.0,95.892,95.9511,95.7936,95.8625,74032.0
2019-07-29 15:00:00,97.4,97.43,97.35,97.39,65199.0,95.8625,95.892,95.8133,95.8527,65199.0
2019-07-29 15:30:00,97.39,97.46,97.27,97.42,195571.0,95.8527,95.9216,95.7346,95.8822,195571.0
2019-07-30 09:30:00,97.05,97.44,96.8,96.89,96957.0,95.518,95.9019,95.272,95.3606,96957.0
2019-07-30 10:00:00,96.82,97.38,96.76,97.32,70503.0,95.2917,95.8428,95.2326,95.7838,70503.0
2019-07-30 10:30:00,97.32,97.41,97.12,97.15,38132.0,95.7838,95.8723,95.5869,95.6165,38132.0
2019-07-30 11:00:00,97.15,97.5,97.08,97.48,43803.0,95.6165,95.9609,95.5476,95.9412,43803.0
2019-07-30 11:30:00,97.47,97.62,97.4,97.44,30257.0,95.9314,96.079,95.8625,95.9019,30257.0
2019-07-30 12:00:00,97.43,97.61,97.36,97.49,75480.0,95.892,96.0692,95.8231,95.9511,75480.0
2019-07-30 12:30:00,97.5,97.51,97.14,97.24,21876.0,95.9609,95.9708,95.6066,95.705,21876.0
2019-07-30 13:00:00,97.23,97.24,97.03,97.07,24256.0,95.6952,95.705,95.4983,95.5377,24256.0
2019-07-30 13:30:00,97.08,97.2,97.02,97.14,26701.0,95.5476,95.6657,95.4885,95.6066,26701.0
2019-07-30 14:00:00,97.15,97.55,97.15,97.48,58343.0,95.6165,96.0101,95.6165,95.9412,58343.0
2019-07-30 14:30:00,97.48,97.57,97.24,97.29,29632.0,95.9412,96.0298,95.705,95.7542,29632.0
2019-07-30 15:00:00,97.29,97.29,97.14,97.18,47901.0,95.7542,95.7542,95.6066,95.646,47901.0
2019-07-30 15:30:00,97.18,97.41,97.18,97.33,130617.0,95.646,95.8723,95.646,95.7936,130617.0
2019-07-31 09:30:00,97.35,97.93,96.86,97.59,67558.0,95.8133,96.3841,95.331,96.0495,67558.0
2019-07-31 10:00:00,97.53,97.56,96.96,97.12,50188.0,95.9905,96.02,95.4294,95.5869,50188.0
2019-07-31 10:30:00,97.12,97.24,96.88,97.23,148938.0,95.5869,95.705,95.3507,95.6952,148938.0
2019-07-31 11:00:00,97.25,97.31,97.13,97.19,36410.0,95.7149,95.7739,95.5968,95.6558,36410.0
2019-07-31 11:30:00,97.19,97.33,97.16,97.29,52577.0,95.6558,95.7936,95.6263,95.7542,52577.0
2019-07-31 12:00:00,97.28,97.29,97.15,97.21,33266.0,95.7444,95.7542,95.6165,95.6755,33266.0
2019-07-31 12:30:00,97.21,97.33,97.19,97.3,65763.0,95.6755,95.7936,95.6558,95.7641,65763.0
2019-07-31 13:00:00,97.29,97.44,97.19,97.22,51912.0,95.7542,95.9019,95.6558,95.6853,51912.0
2019-07-31 13:30:00,97.24,97.32,97.14,97.26,68588.0,95.705,95.7838,95.6066,95.7247,68588.0
2019-07-31 14:00:00,97.2,97.28,96.87,96.98,253505.0,95.6657,95.7444,95.3409,95.4491,253505.0
2019-07-31 14:30:00,97.01,97.26,95.67,96.51,286637.0,95.4787,95.7247,94.1598,94.9866,286637.0
2019-07-31 15:00:00,96.51,97.17,96.36,97.07,87475.0,94.9866,95.6361,94.8389,95.5377,87475.0
2019-07-31 15:30:00,97.05,97.05,96.47,96.56,376401.0,95.518,95.518,94.9472,95.0358,376401.0
2019-08-01 09:30:00,96.44,97.15,96.22,96.29,155680.0,94.9177,95.6165,94.7011,94.77,155680.0
2019-08-01 10:00:00,96.23,96.49,95.89,96.49,68731.0,94.711,94.9669,94.3763,94.9669,68731.0
2019-08-01 10:30:00,96.49,96.71,96.44,96.61,65682.0,94.9669,95.1834,94.9177,95.085,65682.0
2019-08-01 11:00:00,96.6,97.04,96.55,97.02,87539.0,95.0751,95.5082,95.0259,95.4885,87539.0
2019-08-01 11:30:00,97.02,97.17,96.87,97.0,22837.0,95.4885,95.6361,95.3409,95.4688,22837.0
2019-08-01 12:00:00,96.97,97.27,96.89,97.23,20957.0,95.4393,95.7346,95.3606,95.6952,20957.0
2019-08-01 12:30:00,97.23,97.27,97.15,97.23,23547.0,95.6952,95.7346,95.6165,95.6952,23547.0
2019-08-01 13:00:00,97.23,97.28,96.4,96.47,42369.0,95.6952,95.7444,94.8783,94.9472,42369.0
2019-08-01 13:30:00,96.42,96.62,95.33,95.56,75196.0,94.898,95.0948,93.8252,94.0515,75196.0
2019-08-01 14:00:00,95.51,95.65,95.09,95.3,170110.0,94.0023,94.1401,93.589,93.7957,170110.0
2019-08-01 14:30:00,95.34,95.41,94.83,95.11,101870.0,93.835,93.9039,93.3331,93.6087,101870.0
2019-08-01 15:00:00,95.12,95.44,95.01,95.33,130729.0,93.6185,93.9334,93.5102,93.8252,130729.0
2019-08-01 15:30:00,95.35,95.44,95.12,95.25,352339.0,93.8449,93.9334,93.6185,93.7464,352339.0
2019-08-02 09:30:00,94.94,95.32,94.39,94.61,111605.0,93.4413,93.8153,92.9,93.1165,111605.0
2019-08-02 10:00:00,94.64,94.71,94.17,94.48,87752.0,93.1461,93.215,92.6835,92.9886,87752.0
2019-08-02 10:30:00,94.48,94.57,94.15,94.19,119443.0,92.9886,93.0772,92.6638,92.7032,119443.0
2019-08-02 11:00:00,94.19,94.4,94.1,94.27,56665.0,92.7032,92.9099,92.6146,92.7819,56665.0
2019-08-02 11:30:00,94.3,94.39,94.15,94.35,67646.0,92.8114,92.9,92.6638,92.8606,67646.0
2019-08-02 12:00:00,94.34,94.47,94.28,94.37,46548.0,92.8508,92.9788,92.7918,92.8803,46548.0
2019-08-02 12:30:00,94.35,94.49,94.25,94.45,51425.0,92.8606,92.9984,92.7622,92.9591,51425.0
2019-08-02 13:00:00,94.44,94.47,93.97,94.09,105854.0,92.9492,92.9788,92.4866,92.6048,105854.0
2019-08-02 13:30:00,94.09,94.17,94.04,94.05,52130.0,92.6048,92.6835,92.5555,92.5654,52130.0
2019-08-02 14:00:00,94.04,94.4,94.0,94.2,40420.0,92.5555,92.9099,92.5162,92.713,40420.0
2019-08-02 14:30:00,94.15,94.19,93.93,94.11,61321.0,92.6638,92.7032,92.4473,92.6244,61321.0
2019-08-02 15:00:00,94.12,94.21,93.83,94.05,123947.0,92.6343,92.7229,92.3489,92.5654,123947.0
2019-08-02 15:30:00,94.05,94.42,93.6,93.93,264735.0,92.5654,92.9295,92.1225,92.4473,264735.0
2019-08-05 09:30:00,92.19,92.21,91.54,91.7,229248.0,90.7347,90.7544,90.095,90.2525,229248.0
2019-08-05 10:00:00,91.64,91.92,91.53,91.71,82181.0,90.1934,90.469,90.0852,90.2623,82181.0
2019-08-05 10:30:00,91.68,92.01,91.45,91.92,83243.0,90.2328,90.5576,90.0064,90.469,83243.0
2019-08-05 11:00:00,91.89,92.27,91.5,91.51,113513.0,90.4395,90.8135,90.0556,90.0655,113513.0
2019-08-05 11:30:00,91.53,91.63,91.38,91.47,73846.0,90.0852,90.1836,89.9375,90.0261,73846.0
2019-08-05 12:00:00,91.47,91.53,91.11,91.11,98899.0,90.0261,90.0852,89.6718,89.6718,98899.0
2019-08-05 12:30:00,91.12,91.21,90.81,91.0,180699.0,89.6816,89.7702,89.3765,89.5635,180699.0
2019-08-05 13:00:00,90.99,91.36,90.86,91.29,266624.0,89.5537,89.9178,89.4257,89.849,266624.0
2019-08-05 13:30:00,91.27,91.32,91.08,91.15,93090.0,89.8293,89.8785,89.6423,89.7112,93090.0
2019-08-05 14:00:00,91.14,91.27,90.71,90.76,90013.0,89.7013,89.8293,89.2781,89.3273,90013.0
2019-08-05 14:30:00,90.76,90.93,90.54,90.58,96791.0,89.3273,89.4946,89.1108,89.1502,96791.0
2019-08-05 15:00:00,90.56,91.14,90.19,91.03,155053.0,89.1305,89.7013,88.7663,89.5931,155053.0
2019-08-05 15:30:00,91.01,91.41,90.84,91.34,466137.0,89.5734,89.9671,89.4061,89.8982,466137.0
2019-08-06 09:30:00,91.82,93.17,91.01,93.17,245854.0,90.3706,91.6993,89.5734,91.6993,245854.0
2019-08-06 10:00:00,93.09,93.42,92.01,92.08,136775.0,91.6205,91.9453,90.5576,90.6265,136775.0
2019-08-06 10:30:00,92.08,92.57,91.95,92.33,162979.0,90.6265,91.1087,90.4985,90.8725,162979.0
2019-08-06 11:00:00,92.32,92.49,91.91,91.95,166041.0,90.8627,91.03,90.4592,90.4985,166041.0
2019-08-06 11:30:00,91.97,92.11,91.58,92.1,139174.0,90.5182,90.656,90.1344,90.6462,139174.0
2019-08-06 12:00:00,92.09,92.23,91.8,91.89,174205.0,90.6363,90.7741,90.3509,90.4395,174205.0
2019-08-06 12:30:00,91.89,92.01,91.7,91.81,178886.0,90.4395,90.5576,90.2525,90.3607,178886.0
2019-08-06 13:00:00,91.83,91.98,91.67,91.88,75828.0,90.3804,90.5281,90.223,90.4296,75828.0
2019-08-06 13:30:00,91.87,91.99,91.82,91.88,88792.0,90.4198,90.5379,90.3706,90.4296,88792.0
2019-08-06 14:00:00,91.88,92.08,91.83,92.06,94802.0,90.4296,90.6265,90.3804,90.6068,94802.0
2019-08-06 14:30:00,92.07,92.33,92.03,92.27,130900.0,90.6166,90.8725,90.5773,90.8135,130900.0
2019-08-06 15:00:00,92.28,92.5,92.14,92.47,218226.0,90.8233,91.0399,90.6855,91.0103,218226.0
2019-08-06 15:30:00,92.46,92.57,92.04,92.56,567057.0,91.0005,91.1087,90.5871,91.0989,567057.0
2019-08-07 09:30:00,91.3,91.88,90.73,91.59,124330.0,89.8588,90.4296,89.2978,90.1442,124330.0
2019-08-07 10:00:00,91.58,92.42,91.54,92.08,83305.0,90.1344,90.9611,90.095,90.6265,83305.0
2019-08-07 10:30:00,92.11,92.73,92.09,92.72,52619.0,90.656,91.2662,90.6363,91.2564,52619.0
2019-08-07 11:00:00,92.69,92.92,92.29,92.38,72634.0,91.2269,91.4532,90.8332,90.9217,72634.0
2019-08-07 11:30:00,92.38,92.63,92.14,92.42,110560.0,90.9217,91.1678,90.6855,90.9611,110560.0
2019-08-07 12:00:00,92.43,92.48,92.23,92.4,39638.0,90.971,91.0202,90.7741,90.9414,39638.0
2019-08-07 12:30:00,92.39,92.67,92.37,92.47,50148.0,90.9316,91.2072,90.9119,91.0103,50148.0
2019-08-07 13:00:00,92.5,92.63,92.42,92.51,55617.0,91.0399,91.1678,90.9611,91.0497,55617.0
2019-08-07 13:30:00,92.51,93.02,92.51,92.83,52468.0,91.0497,91.5516,91.0497,91.3646,52468.0
2019-08-07 14:00:00,92.83,93.21,92.63,93.01,54043.0,91.3646,91.7386,91.1678,91.5418,54043.0
2019-08-07 14:30:00,92.99,93.61,92.98,93.49,91618.0,91.5221,92.1323,91.5123,92.0142,91618.0
2019-08-07 15:00:00,93.49,93.67,93.25,93.6,158314.0,92.0142,92.1914,91.778,92.1225,158314.0
2019-08-07 15:30:00,93.62,93.79,93.13,93.38,305039.0,92.1422,92.3095,91.6599,91.906,305039.0
2019-08-08 09:30:00,93.53,94.73,93.52,94.46,69088.0,92.1978,93.3807,92.1879,93.1145,69088.0
2019-08-08 10:00:00,94.38,94.78,94.13,94.78,63458.0,93.0357,93.43,92.7892,93.43,63458.0
2019-08-08 10:30:00,94.78,95.3,94.61,95.22,99563.0,93.43,93.9426,93.2624,93.8637,99563.0
2019-08-08 11:00:00,95.21,95.62,95.01,95.54,78223.0,93.8538,94.258,93.6567,94.1791,78223.0
2019-08-08 11:30:00,95.52,95.58,95.35,95.38,52394.0,94.1594,94.2186,93.9918,94.0214,52394.0
2019-08-08 12:00:00,95.39,95.8,95.39,95.41,103714.0,94.0313,94.4354,94.0313,94.051,103714.0
2019-08-08 12:30:00,95.41,95.56,95.34,95.48,115831.0,94.051,94.1989,93.982,94.12,115831.0
2019-08-08 13:00:00,95.52,95.56,95.33,95.34,22650.0,94.1594,94.1989,93.9721,93.982,22650.0
2019-08-08 13:30:00,95.34,95.74,95.34,95.67,30350.0,93.982,94.3763,93.982,94.3073,30350.0
2019-08-08 14:00:00,95.65,95.67,95.51,95.59,27575.0,94.2876,94.3073,94.1496,94.2284,27575.0
2019-08-08 14:30:00,95.61,95.84,95.56,95.74,88503.0,94.2481,94.4749,94.1989,94.3763,88503.0
2019-08-08 15:00:00,95.73,95.91,95.43,95.48,87989.0,94.3664,94.5439,94.0707,94.12,87989.0
2019-08-08 15:30:00,95.47,95.77,95.38,95.77,299839.0,94.1101,94.4059,94.0214,94.4059,299839.0
2019-08-09 09:30:00,95.51,95.92,95.21,95.75,114750.0,94.1496,94.5537,93.8538,94.3862,114750.0
2019-08-09 10:00:00,95.73,95.81,95.24,95.25,85624.0,94.3664,94.4453,93.8834,93.8933,85624.0
2019-08-09 10:30:00,95.25,95.78,94.93,95.59,51997.0,93.8933,94.4157,93.5778,94.2284,51997.0
2019-08-09 11:00:00,95.55,95.59,95.1,95.14,29969.0,94.189,94.2284,93.7454,93.7848,29969.0
2019-08-09 11:30:00,95.14,95.22,94.67,94.76,52256.0,93.7848,93.8637,93.3215,93.4103,52256.0
2019-08-09 12:00:00,94.74,94.83,94.53,94.66,54484.0,93.3905,93.4793,93.1835,93.3117,54484.0
2019-08-09 12:30:00,94.61,95.43,94.61,95.13,89447.0,93.2624,94.0707,93.2624,93.775,89447.0
2019-08-09 13:00:00,95.15,95.46,95.08,95.45,53853.0,93.7947,94.1003,93.7257,94.0904,53853.0
2019-08-09 13:30:00,95.45,95.66,95.4,95.4,25750.0,94.0904,94.2974,94.0411,94.0411,25750.0
2019-08-09 14:00:00,95.42,95.56,95.31,95.54,33115.0,94.0609,94.1989,93.9524,94.1791,33115.0
2019-08-09 14:30:00,95.54,95.67,95.41,95.57,44819.0,94.1791,94.3073,94.051,94.2087,44819.0
2019-08-09 15:00:00,95.58,96.02,95.54,95.9,52169.0,94.2186,94.6523,94.1791,94.534,52169.0
2019-08-09 15:30:00,95.9,96.08,95.54,95.58,189128.0,94.534,94.7115,94.1791,94.2186,189128.0
2019-08-12 09:30:00,95.0,95.23,94.65,94.95,50755.0,93.6468,93.8736,93.3018,93.5975,50755.0
2019-08-12 10:00:00,94.97,95.26,94.6,95.03,45275.0,93.6173,93.9031,93.2525,93.6764,45275.0
2019-08-12 10:30:00,95.06,95.1,94.77,94.84,40872.0,93.706,93.7454,93.4201,93.4891,40872.0
2019-08-12 11:00:00,94.83,94.83,94.44,94.83,30124.0,93.4793,93.4793,93.0948,93.4793,30124.0
2019-08-12 11:30:00,94.82,94.88,94.52,94.8,29742.0,93.4694,93.5285,93.1737,93.4497,29742.0
2019-08-12 12:00:00,94.77,94.9,94.57,94.9,34796.0,93.4201,93.5483,93.223,93.5483,34796.0
2019-08-12 12:30:00,94.89,94.95,94.57,94.61,32215.0,93.5384,93.5975,93.223,93.2624,32215.0
2019-08-12 13:00:00,94.6,94.67,94.49,94.56,31739.0,93.2525,93.3215,93.1441,93.2131,31739.0
2019-08-12 13:30:00,94.55,94.58,94.31,94.39,72829.0,93.2032,93.2328,92.9667,93.0455,72829.0
2019-08-12 14:00:00,94.36,94.48,94.12,94.15,40058.0,93.016,93.1342,92.7794,92.8089,40058.0
2019-08-12 14:30:00,94.15,94.22,93.67,93.8,56216.0,92.8089,92.8779,92.3358,92.4639,56216.0
2019-08-12 15:00:00,93.78,94.05,93.63,93.72,163195.0,92.4442,92.7104,92.2963,92.3851,163195.0
2019-08-12 15:30:00,93.73,93.92,93.68,93.88,66367.0,92.3949,92.5822,92.3456,92.5428,66367.0
2019-08-13 09:30:00,93.82,95.93,93.66,95.89,112739.0,92.4836,94.5636,92.3259,94.5242,112739.0
2019-08-13 10:00:00,95.89,96.31,95.42,96.03,113311.0,94.5242,94.9382,94.0609,94.6622,113311.0
2019-08-13 10:30:00,96.05,96.25,95.89,95.98,88325.0,94.6819,94.879,94.5242,94.6129,88325.0
2019-08-13 11:00:00,95.97,96.02,95.14,95.21,88054.0,94.603,94.6523,93.7848,93.8538,88054.0
2019-08-13 11:30:00,95.2,95.53,95.11,95.43,48389.0,93.844,94.1693,93.7553,94.0707,48389.0
2019-08-13 12:00:00,95.48,95.7,95.36,95.54,27580.0,94.12,94.3369,94.0017,94.1791,27580.0
2019-08-13 12:30:00,95.52,95.54,95.15,95.29,52367.0,94.1594,94.1791,93.7947,93.9327,52367.0
2019-08-13 13:00:00,95.29,95.48,95.05,95.18,38129.0,93.9327,94.12,93.6961,93.8243,38129.0
2019-08-13 13:30:00,95.18,95.39,95.16,95.36,27905.0,93.8243,94.0313,93.8046,94.0017,27905.0
2019-08-13 14:00:00,95.36,95.47,95.21,95.47,42872.0,94.0017,94.1101,93.8538,94.1101,42872.0
2019-08-13 14:30:00,95.48,95.52,95.36,95.4,29622.0,94.12,94.1594,94.0017,94.0411,29622.0
2019-08-13 15:00:00,95.4,95.48,95.28,95.48,87866.0,94.0411,94.12,93.9228,94.12,87866.0
2019-08-13 15:30:00,95.47,95.47,95.14,95.27,227593.0,94.1101,94.1101,93.7848,93.913,227593.0
2019-08-14 09:30:00,93.86,93.96,93.06,93.56,105789.0,92.5231,92.6216,91.7345,92.2273,105789.0
2019-08-14 10:00:00,93.53,93.72,93.1,93.63,72620.0,92.1978,92.3851,91.7739,92.2963,72620.0
2019-08-14 10:30:00,93.67,93.71,93.08,93.08,127541.0,92.3358,92.3752,91.7542,91.7542,127541.0
2019-08-14 11:00:00,93.05,93.1,92.55,92.91,82932.0,91.7246,91.7739,91.2317,91.5866,82932.0
2019-08-14 11:30:00,92.93,93.06,92.37,92.47,52159.0,91.6063,91.7345,91.0543,91.1529,52159.0
2019-08-14 12:00:00,92.45,92.45,91.77,91.85,94160.0,91.1332,91.1332,90.4628,90.5417,94160.0
2019-08-14 12:30:00,91.88,92.08,91.48,91.5,167511.0,90.5713,90.7684,90.177,90.1967,167511.0
2019-08-14 13:00:00,91.5,91.91,91.16,91.84,74901.0,90.1967,90.6008,89.8615,90.5318,74901.0
2019-08-14 13:30:00,91.83,92.18,91.82,91.95,36749.0,90.522,90.867,90.5121,90.6403,36749.0
2019-08-14 14:00:00,91.98,92.05,91.69,91.69,34084.0,90.6699,90.7389,90.384,90.384,34084.0
2019-08-14 14:30:00,91.76,91.76,91.34,91.46,60642.0,90.453,90.453,90.039,90.1573,60642.0
2019-08-14 15:00:00,91.43,91.99,91.36,91.82,168757.0,90.1277,90.6797,90.0587,90.5121,168757.0
2019-08-14 15:30:00,91.81,92.37,91.54,92.01,463517.0,90.5023,91.0543,90.2361,90.6994,463517.0
2019-08-15 09:30:00,92.34,92.82,91.67,92.26,87382.0,91.0247,91.4979,90.3643,90.9459,87382.0
2019-08-15 10:00:00,92.25,92.48,91.92,91.92,61704.0,90.936,91.1627,90.6107,90.6107,61704.0
2019-08-15 10:30:00,91.93,92.39,91.74,92.02,63188.0,90.6206,91.074,90.4333,90.7093,63188.0
2019-08-15 11:00:00,91.98,92.0,91.6,92.0,52942.0,90.6699,90.6896,90.2953,90.6896,52942.0
2019-08-15 11:30:00,92.0,92.04,91.54,91.67,90874.0,90.6896,90.729,90.2361,90.3643,90874.0
2019-08-15 12:00:00,91.65,91.82,91.42,91.47,98532.0,90.3446,90.5121,90.1178,90.1671,98532.0
2019-08-15 12:30:00,91.47,91.65,91.37,91.5,48115.0,90.1671,90.3446,90.0685,90.1967,48115.0
2019-08-15 13:00:00,91.5,91.53,91.39,91.41,35791.0,90.1967,90.2263,90.0883,90.108,35791.0
2019-08-15 13:30:00,91.41,91.52,90.94,91.04,69622.0,90.108,90.2164,89.6447,89.7432,69622.0
2019-08-15 14:00:00,91.03,91.42,90.98,91.03,89687.0,89.7334,90.1178,89.6841,89.7334,89687.0
2019-08-15 14:30:00,91.05,91.45,90.97,91.32,182072.0,89.7531,90.1474,89.6742,90.0193,182072.0
2019-08-15 15:00:00,91.32,91.81,91.21,91.32,221691.0,90.0193,90.5023,89.9108,90.0193,221691.0
2019-08-15 15:30:00,91.3,91.87,91.17,91.61,322245.0,89.9995,90.5614,89.8714,90.3051,322245.0
2019-08-16 09:30:00,92.5,92.98,92.2,92.4,149561.0,91.1824,91.6556,90.8867,91.0839,149561.0
2019-08-16 10:00:00,92.36,92.73,92.3,92.43,28644.0,91.0444,91.4092,90.9853,91.1134,28644.0
2019-08-16 10:30:00,92.46,92.8,92.28,92.73,37043.0,91.143,91.4782,90.9656,91.4092,37043.0
2019-08-16 11:00:00,92.73,92.8,92.36,92.77,34448.0,91.4092,91.4782,91.0444,91.4486,34448.0
2019-08-16 11:30:00,92.76,93.08,92.62,92.93,48139.0,91.4387,91.7542,91.3007,91.6063,48139.0
2019-08-16 12:00:00,92.93,92.99,92.79,92.86,26040.0,91.6063,91.6655,91.4683,91.5373,26040.0
2019-08-16 12:30:00,92.85,92.98,92.81,92.84,32231.0,91.5275,91.6556,91.488,91.5176,32231.0
2019-08-16 13:00:00,92.86,93.0,92.83,92.99,21907.0,91.5373,91.6753,91.5077,91.6655,21907.0
2019-08-16 13:30:00,92.97,93.0,92.84,92.92,17336.0,91.6457,91.6753,91.5176,91.5965,17336.0
2019-08-16 14:00:00,92.93,93.0,92.76,92.93,26559.0,91.6063,91.6753,91.4387,91.6063,26559.0
2019-08-16 14:30:00,92.93,93.16,92.91,93.12,34404.0,91.6063,91.833,91.5866,91.7936,34404.0
2019-08-16 15:00:00,93.13,93.31,93.11,93.19,58940.0,91.8035,91.9809,91.7838,91.8626,58940.0
2019-08-16 15:30:00,93.18,93.42,92.98,93.01,207522.0,91.8528,92.0893,91.6556,91.6852,207522.0
2019-08-19 09:30:00,94.41,94.87,94.08,94.22,46172.0,93.0652,93.5187,92.7399,92.8779,46172.0
2019-08-19 10:00:00,94.17,94.18,93.69,93.75,41083.0,92.8287,92.8385,92.3555,92.4146,41083.0
2019-08-19 10:30:00,93.75,94.1,93.7,94.08,61341.0,92.4146,92.7597,92.3654,92.7399,61341.0
2019-08-19 11:00:00,94.09,94.24,94.09,94.15,28308.0,92.7498,92.8977,92.7498,92.8089,28308.0
2019-08-19 11:30:00,94.13,94.22,93.99,94.05,20968.0,92.7892,92.8779,92.6512,92.7104,20968.0
2019-08-19 12:00:00,94.04,94.18,94.01,94.16,36609.0,92.7005,92.8385,92.6709,92.8188,36609.0
2019-08-19 12:30:00,94.16,94.24,94.06,94.13,28867.0,92.8188,92.8977,92.7202,92.7892,28867.0
2019-08-19 13:00:00,94.12,94.27,94.09,94.1,30117.0,92.7794,92.9272,92.7498,92.7597,30117.0
2019-08-19 13:30:00,94.09,94.09,93.83,93.84,21712.0,92.7498,92.7498,92.4935,92.5034,21712.0
2019-08-19 14:00:00,93.84,93.84,93.69,93.7,31371.0,92.5034,92.5034,92.3555,92.3654,31371.0
2019-08-19 14:30:00,93.7,93.9,93.61,93.77,34806.0,92.3654,92.5625,92.2766,92.4344,34806.0
2019-08-19 15:00:00,93.78,93.81,93.65,93.69,39380.0,92.4442,92.4738,92.3161,92.3555,39380.0
2019-08-19 15:30:00,93.68,93.75,93.45,93.45,146751.0,92.3456,92.4146,92.1189,92.1189,146751.0
2019-08-20 09:30:00,93.22,93.74,92.6,93.34,38899.0,91.8922,92.4048,91.281,92.0105,38899.0
2019-08-20 10:00:00,93.31,93.31,92.89,93.07,47430.0,91.9809,91.9809,91.5669,91.7443,47430.0
2019-08-20 10:30:00,93.02,93.19,92.82,93.17,37063.0,91.695,91.8626,91.4979,91.8429,37063.0
2019-08-20 11:00:00,93.16,93.4,93.13,93.31,44374.0,91.833,92.0696,91.8035,91.9809,44374.0
2019-08-20 11:30:00,93.32,93.37,93.19,93.34,60415.0,91.9908,92.0401,91.8626,92.0105,60415.0
2019-08-20 12:00:00,93.34,93.5,93.33,93.44,50375.0,92.0105,92.1682,92.0006,92.1091,50375.0
2019-08-20 12:30:00,93.44,93.44,93.26,93.31,49889.0,92.1091,92.1091,91.9316,91.9809,49889.0
2019-08-20 13:00:00,93.3,93.44,93.2,93.27,127519.0,91.971,92.1091,91.8725,91.9415,127519.0
2019-08-20 13:30:00,93.27,93.36,93.14,93.19,49532.0,91.9415,92.0302,91.8133,91.8626,49532.0
2019-08-20 14:00:00,93.18,93.19,92.9,92.97,48657.0,91.8528,91.8626,91.5767,91.6457,48657.0
2019-08-20 14:30:00,92.95,93.11,92.9,93.08,89676.0,91.626,91.7838,91.5767,91.7542,89676.0
2019-08-20 15:00:00,93.08,93.08,92.8,92.93,64754.0,91.7542,91.7542,91.4782,91.6063,64754.0
2019-08-20 15:30:00,92.94,93.01,92.66,92.76,345979.0,91.6162,91.6852,91.3402,91.4387,345979.0
2019-08-21 09:30:00,93.6,93.6,93.03,93.23,156863.0,92.2668,92.2668,91.7049,91.902,156863.0
2019-08-21 10:00:00,93.23,93.45,92.83,93.01,78811.0,91.902,92.1189,91.5077,91.6852,78811.0
2019-08-21 10:30:00,92.99,93.07,92.56,92.57,40912.0,91.6655,91.7443,91.2416,91.2514,40912.0
2019-08-21 11:00:00,92.56,92.85,92.5,92.78,29578.0,91.2416,91.5275,91.1824,91.4585,29578.0
2019-08-21 11:30:00,92.78,92.88,92.64,92.7,27373.0,91.4585,91.557,91.3204,91.3796,27373.0
2019-08-21 12:00:00,92.71,92.77,92.64,92.71,27711.0,91.3895,91.4486,91.3204,91.3895,27711.0
2019-08-21 12:30:00,92.7,92.71,92.28,92.28,56357.0,91.3796,91.3895,90.9656,90.9656,56357.0
2019-08-21 13:00:00,92.28,92.36,91.95,91.98,56569.0,90.9656,91.0444,90.6403,90.6699,56569.0
2019-08-21 13:30:00,91.97,91.97,91.59,91.7,97201.0,90.66,90.66,90.2854,90.3938,97201.0
2019-08-21 14:00:00,91.7,91.82,91.47,91.65,97220.0,90.3938,90.5121,90.1671,90.3446,97220.0
2019-08-21 14:30:00,91.65,91.65,91.26,91.41,105344.0,90.3446,90.3446,89.9601,90.108,105344.0
2019-08-21 15:00:00,91.41,91.67,91.38,91.52,129957.0,90.108,90.3643,90.0784,90.2164,129957.0
2019-08-21 15:30:00,91.51,91.75,91.48,91.61,295067.0,90.2065,90.4431,90.177,90.3051,295067.0
2019-08-22 09:30:00,92.02,92.6,92.02,92.28,100603.0,90.7093,91.281,90.7093,90.9656,100603.0
2019-08-22 10:00:00,92.25,92.36,91.67,91.86,84392.0,90.936,91.0444,90.3643,90.5516,84392.0
2019-08-22 10:30:00,91.85,91.95,91.34,91.35,68206.0,90.5417,90.6403,90.039,90.0488,68206.0
2019-08-22 11:00:00,91.42,91.74,91.39,91.7,30154.0,90.1178,90.4333,90.0883,90.3938,30154.0
2019-08-22 11:30:00,91.71,91.94,91.6,91.6,45728.0,90.4037,90.6304,90.2953,90.2953,45728.0
2019-08-22 12:00:00,91.6,91.94,91.6,91.92,58642.0,90.2953,90.6304,90.2953,90.6107,58642.0
2019-08-22 12:30:00,91.91,92.35,91.9,92.3,59779.0,90.6008,91.0346,90.591,90.9853,59779.0
2019-08-22 13:00:00,92.3,92.63,92.29,92.55,78744.0,90.9853,91.3106,90.9754,91.2317,78744.0
2019-08-22 13:30:00,92.56,92.71,92.31,92.67,83008.0,91.2416,91.3895,90.9952,91.35,83008.0
2019-08-22 14:00:00,92.69,92.76,92.43,92.51,97624.0,91.3697,91.4387,91.1134,91.1923,97624.0
2019-08-22 14:30:00,92.52,92.78,92.46,92.75,69898.0,91.2022,91.4585,91.143,91.4289,69898.0
2019-08-22 15:00:00,92.76,92.8,92.55,92.55,100512.0,91.4387,91.4782,91.2317,91.2317,100512.0
2019-08-22 15:30:00,92.54,92.69,92.37,92.41,254053.0,91.2219,91.3697,91.0543,91.0937,254053.0
2019-08-23 09:30:00,92.15,92.57,91.73,92.21,81546.0,90.8374,91.2514,90.4234,90.8966,81546.0
2019-08-23 10:00:00,92.21,92.81,92.08,92.79,128836.0,90.8966,91.488,90.7684,91.4683,128836.0
2019-08-23 10:30:00,92.74,93.19,92.6,93.0,79101.0,91.419,91.8626,91.281,91.6753,79101.0
2019-08-23 11:00:00,93.01,93.08,91.28,91.46,94696.0,91.6852,91.7542,89.9798,90.1573,94696.0
2019-08-23 11:30:00,91.44,91.49,90.98,91.02,72087.0,90.1375,90.1868,89.6841,89.7235,72087.0
2019-08-23 12:00:00,91.01,91.25,90.96,91.01,121802.0,89.7137,89.9502,89.6644,89.7137,121802.0
2019-08-23 12:30:00,91.0,91.36,91.0,91.17,42525.0,89.7038,90.0587,89.7038,89.8714,42525.0
2019-08-23 13:00:00,91.16,91.18,90.97,91.01,52295.0,89.8615,89.8812,89.6742,89.7137,52295.0
2019-08-23 13:30:00,91.0,91.33,90.98,91.25,36585.0,89.7038,90.0291,89.6841,89.9502,36585.0
2019-08-23 14:00:00,91.22,91.27,91.03,91.25,49176.0,89.9207,89.97,89.7334,89.9502,49176.0
2019-08-23 14:30:00,91.27,91.39,90.99,91.09,41017.0,89.97,90.0883,89.694,89.7925,41017.0
2019-08-23 15:00:00,91.08,91.32,90.98,91.2,91516.0,89.7827,90.0193,89.6841,89.901,91516.0
2019-08-23 15:30:00,91.2,91.22,90.63,91.1,449225.0,89.901,89.9207,89.3391,89.8024,449225.0
2019-08-26 09:30:00,91.9,92.05,91.34,91.47,46660.0,90.591,90.7389,90.039,90.1671,46660.0
2019-08-26 10:00:00,91.46,91.5,90.81,91.0,53959.0,90.1573,90.1967,89.5165,89.7038,53959.0
2019-08-26 10:30:00,90.97,91.42,90.96,91.26,36860.0,89.6742,90.1178,89.6644,89.9601,36860.0
2019-08-26 11:00:00,91.28,91.76,91.22,91.55,35242.0,89.9798,90.453,89.9207,90.246,35242.0
2019-08-26 11:30:00,91.58,91.7,91.5,91.67,47726.0,90.2755,90.3938,90.1967,90.3643,47726.0
2019-08-26 12:00:00,91.68,91.87,91.54,91.59,66372.0,90.3741,90.5614,90.2361,90.2854,66372.0
2019-08-26 12:30:00,91.63,91.7,91.48,91.67,26416.0,90.3248,90.3938,90.177,90.3643,26416.0
2019-08-26 13:00:00,91.68,91.84,91.67,91.78,53880.0,90.3741,90.5318,90.3643,90.4727,53880.0
2019-08-26 13:30:00,91.78,91.84,91.65,91.8,63360.0,90.4727,90.5318,90.3446,90.4924,63360.0
2019-08-26 14:00:00,91.8,91.8,91.5,91.55,34758.0,90.4924,90.4924,90.1967,90.246,34758.0
2019-08-26 14:30:00,91.56,91.65,91.46,91.56,31113.0,90.2558,90.3446,90.1573,90.2558,31113.0
2019-08-26 15:00:00,91.56,91.72,91.46,91.48,54758.0,90.2558,90.4136,90.1573,90.177,54758.0
2019-08-26 15:30:00,91.48,91.69,91.36,91.69,163276.0,90.177,90.384,90.0587,90.384,163276.0
2019-08-27 09:30:00,92.23,92.35,91.69,91.69,51473.0,90.9163,91.0346,90.384,90.384,51473.0
2019-08-27 10:00:00,91.67,91.81,91.52,91.66,42444.0,90.3643,90.5023,90.2164,90.3544,42444.0
2019-08-27 10:30:00,91.63,91.88,91.46,91.49,45983.0,90.3248,90.5713,90.1573,90.1868,45983.0
2019-08-27 11:00:00,91.43,91.45,90.96,91.06,58674.0,90.1277,90.1474,89.6644,89.763,58674.0
2019-08-27 11:30:00,91.07,91.26,91.0,91.02,40815.0,89.7728,89.9601,89.7038,89.7235,40815.0
2019-08-27 12:00:00,91.03,91.29,90.99,91.24,33909.0,89.7334,89.9897,89.694,89.9404,33909.0
2019-08-27 12:30:00,91.23,91.3,90.99,91.06,46470.0,89.9305,89.9995,89.694,89.763,46470.0
2019-08-27 13:00:00,91.06,91.33,91.0,91.33,22933.0,89.763,90.0291,89.7038,90.0291,22933.0
2019-08-27 13:30:00,91.28,91.49,91.19,91.34,21342.0,89.9798,90.1868,89.8911,90.039,21342.0
2019-08-27 14:00:00,91.37,91.42,91.27,91.33,27205.0,90.0685,90.1178,89.97,90.0291,27205.0
2019-08-27 14:30:00,91.34,91.7,91.25,91.65,47493.0,90.039,90.3938,89.9502,90.3446,47493.0
2019-08-27 15:00:00,91.66,91.76,91.25,91.25,60608.0,90.3544,90.453,89.9502,89.9502,60608.0
2019-08-27 15:30:00,91.25,91.45,91.12,91.13,223376.0,89.9502,90.1474,89.8221,89.832,223376.0
2019-08-28 09:30:00,91.0,91.48,90.61,91.38,182592.0,89.7038,90.177,89.3194,90.0784,182592.0
2019-08-28 10:00:00,91.41,91.59,91.05,91.11,54993.0,90.108,90.2854,89.7531,89.8122,54993.0
2019-08-28 10:30:00,91.14,91.42,91.01,91.33,32924.0,89.8418,90.1178,89.7137,90.0291,32924.0
2019-08-28 11:00:00,91.38,91.87,91.32,91.79,43764.0,90.0784,90.5614,90.0193,90.4826,43764.0
2019-08-28 11:30:00,91.78,92.14,91.74,91.95,36579.0,90.4727,90.8276,90.4333,90.6403,36579.0
2019-08-28 12:00:00,91.96,92.03,91.89,91.99,18012.0,90.6501,90.7191,90.5811,90.6797,18012.0
2019-08-28 12:30:00,92.01,92.09,91.86,92.03,25615.0,90.6994,90.7783,90.5516,90.7191,25615.0
2019-08-28 13:00:00,92.05,92.07,91.79,91.81,28876.0,90.7389,90.7586,90.4826,90.5023,28876.0
2019-08-28 13:30:00,91.8,91.86,91.7,91.7,18611.0,90.4924,90.5516,90.3938,90.3938,18611.0
2019-08-28 14:00:00,91.72,91.98,91.67,91.95,35287.0,90.4136,90.6699,90.3643,90.6403,35287.0
2019-08-28 14:30:00,91.96,92.08,91.87,91.92,30818.0,90.6501,90.7684,90.5614,90.6107,30818.0
2019-08-28 15:00:00,91.92,92.1,91.9,91.97,77203.0,90.6107,90.7881,90.591,90.66,77203.0
2019-08-28 15:30:00,91.95,92.07,91.88,91.92,158722.0,90.6403,90.7586,90.5713,90.6107,158722.0
2019-08-29 09:30:00,92.72,93.35,92.72,93.27,63114.0,91.3993,92.0203,91.3993,91.9415,63114.0
2019-08-29 10:00:00,93.28,93.31,92.93,93.05,28030.0,91.9513,91.9809,91.6063,91.7246,28030.0
2019-08-29 10:30:00,93.06,93.06,92.46,92.76,34852.0,91.7345,91.7345,91.143,91.4387,34852.0
2019-08-29 11:00:00,92.77,92.88,92.7,92.75,21525.0,91.4486,91.557,91.3796,91.4289,21525.0
2019-08-29 11:30:00,92.74,92.96,92.71,92.79,23938.0,91.419,91.6359,91.3895,91.4683,23938.0
2019-08-29 12:00:00,92.81,93.56,92.77,92.88,73863.0,91.488,92.2273,91.4486,91.557,73863.0
2019-08-29 12:30:00,92.87,93.02,92.79,92.8,30025.0,91.5472,91.695,91.4683,91.4782,30025.0
2019-08-29 13:00:00,92.82,93.02,92.82,92.9,20408.0,91.4979,91.695,91.4979,91.5767,20408.0
2019-08-29 13:30:00,92.89,93.05,92.86,92.98,18922.0,91.5669,91.7246,91.5373,91.6556,18922.0
2019-08-29 14:00:00,92.98,93.08,92.9,92.97,27729.0,91.6556,91.7542,91.5767,91.6457,27729.0
2019-08-29 14:30:00,92.98,92.98,92.71,92.73,36988.0,91.6556,91.6556,91.3895,91.4092,36988.0
2019-08-29 15:00:00,92.73,92.76,92.62,92.64,42207.0,91.4092,91.4387,91.3007,91.3204,42207.0
2019-08-29 15:30:00,92.65,92.7,92.47,92.55,128602.0,91.3303,91.3796,91.1529,91.2317,128602.0
2019-08-30 09:30:00,93.23,93.68,92.99,93.08,73940.0,91.902,92.3456,91.6655,91.7542,73940.0
2019-08-30 10:00:00,93.05,93.2,92.85,92.93,48637.0,91.7246,91.8725,91.5275,91.6063,48637.0
2019-08-30 10:30:00,92.98,93.17,92.61,92.64,26141.0,91.6556,91.8429,91.2909,91.3204,26141.0
2019-08-30 11:00:00,92.66,92.66,92.07,92.2,25118.0,91.3402,91.3402,90.7586,90.8867,25118.0
2019-08-30 11:30:00,92.22,92.42,92.22,92.3,23159.0,90.9064,91.1036,90.9064,90.9853,23159.0
2019-08-30 12:00:00,92.33,92.53,92.24,92.48,23181.0,91.0149,91.212,90.9261,91.1627,23181.0
2019-08-30 12:30:00,92.48,92.72,92.45,92.67,33997.0,91.1627,91.3993,91.1332,91.35,33997.0
2019-08-30 13:00:00,92.68,92.69,92.29,92.36,23670.0,91.3599,91.3697,90.9754,91.0444,23670.0
2019-08-30 13:30:00,92.34,92.47,92.32,92.38,25645.0,91.0247,91.1529,91.005,91.0642,25645.0
2019-08-30 14:00:00,92.4,92.59,92.37,92.48,26766.0,91.0839,91.2712,91.0543,91.1627,26766.0
2019-08-30 14:30:00,92.49,92.51,92.21,92.28,20078.0,91.1726,91.1923,90.8966,90.9656,20078.0
2019-08-30 15:00:00,92.29,92.34,92.1,92.23,37239.0,90.9754,91.0247,90.7881,90.9163,37239.0
2019-08-30 15:30:00,92.25,92.52,92.18,92.32,177428.0,90.936,91.2022,90.867,91.005,177428.0
2019-09-03 09:30:00,91.16,91.67,90.72,91.01,121086.0,89.8615,90.3643,89.4278,89.7137,121086.0
2019-09-03 10:00:00,90.99,91.14,90.77,90.98,143951.0,89.694,89.8418,89.4771,89.6841,143951.0
2019-09-03 10:30:00,90.96,91.56,90.93,91.4,78228.0,89.6644,90.2558,89.6348,90.0981,78228.0
2019-09-03 11:00:00,91.4,91.4,90.91,91.03,81000.0,90.0981,90.0981,89.6151,89.7334,81000.0
2019-09-03 11:30:00,91.08,91.36,90.95,91.19,33933.0,89.7827,90.0587,89.6545,89.8911,33933.0
2019-09-03 12:00:00,91.2,91.24,90.99,91.11,42395.0,89.901,89.9404,89.694,89.8122,42395.0
2019-09-03 12:30:00,91.11,91.16,90.95,91.01,68962.0,89.8122,89.8615,89.6545,89.7137,68962.0
2019-09-03 13:00:00,91.0,91.13,90.94,91.06,46617.0,89.7038,89.832,89.6447,89.763,46617.0
2019-09-03 13:30:00,91.03,91.03,90.85,90.9,65939.0,89.7334,89.7334,89.5559,89.6052,65939.0
2019-09-03 14:00:00,90.89,91.0,90.73,90.91,57825.0,89.5954,89.7038,89.4377,89.6151,57825.0
2019-09-03 14:30:00,90.91,90.94,90.79,90.94,46359.0,89.6151,89.6447,89.4968,89.6447,46359.0
2019-09-03 15:00:00,90.94,91.17,90.8,91.16,63123.0,89.6447,89.8714,89.5067,89.8615,63123.0
2019-09-03 15:30:00,91.17,91.41,91.02,91.32,193489.0,89.8714,90.108,89.7235,90.0193,193489.0
2019-09-04 09:30:00,92.03,92.48,92.03,92.3,48666.0,90.7191,91.1627,90.7191,90.9853,48666.0
2019-09-04 10:00:00,92.31,92.37,91.81,92.01,40177.0,90.9952,91.0543,90.5023,90.6994,40177.0
2019-09-04 10:30:00,92.0,92.19,91.89,92.16,32842.0,90.6896,90.8769,90.5811,90.8473,32842.0
2019-09-04 11:00:00,92.16,92.46,92.02,92.44,52879.0,90.8473,91.143,90.7093,91.1233,52879.0
2019-09-04 11:30:00,92.47,92.57,92.17,92.32,34267.0,91.1529,91.2514,90.8571,91.005,34267.0
2019-09-04 12:00:00,92.32,92.55,92.29,92.51,29233.0,91.005,91.2317,90.9754,91.1923,29233.0
2019-09-04 12:30:00,92.51,92.54,92.41,92.48,27927.0,91.1923,91.2219,91.0937,91.1627,27927.0
2019-09-04 13:00:00,92.48,92.5,92.38,92.43,18357.0,91.1627,91.1824,91.0642,91.1134,18357.0
2019-09-04 13:30:00,92.44,92.46,92.17,92.19,18225.0,91.1233,91.143,90.8571,90.8769,18225.0
2019-09-04 14:00:00,92.2,92.27,92.12,92.24,25390.0,90.8867,90.9557,90.8079,90.9261,25390.0
2019-09-04 14:30:00,92.24,92.35,92.16,92.19,20373.0,90.9261,91.0346,90.8473,90.8769,20373.0
2019-09-04 15:00:00,92.21,92.29,92.13,92.28,43466.0,90.8966,90.9754,90.8177,90.9656,43466.0
2019-09-04 15:30:00,92.28,92.41,92.24,92.3,173453.0,90.9656,91.0937,90.9261,90.9853,173453.0
2019-09-05 09:30:00,93.22,93.75,92.89,93.58,72422.0,91.8922,92.4146,91.5669,92.2471,72422.0
2019-09-05 10:00:00,93.62,93.72,93.4,93.61,37201.0,92.2865,92.3851,92.0696,92.2766,37201.0
2019-09-05 10:30:00,93.62,93.81,93.61,93.7,25463.0,92.2865,92.4738,92.2766,92.3654,25463.0
2019-09-05 11:00:00,93.72,93.82,93.53,93.61,40007.0,92.3851,92.4836,92.1978,92.2766,40007.0
2019-09-05 11:30:00,93.59,93.64,93.46,93.54,24374.0,92.2569,92.3062,92.1288,92.2076,24374.0
2019-09-05 12:00:00,93.49,93.64,93.48,93.6,30859.0,92.1583,92.3062,92.1485,92.2668,30859.0
2019-09-05 12:30:00,93.6,93.73,93.56,93.6,17699.0,92.2668,92.3949,92.2273,92.2668,17699.0
2019-09-05 13:00:00,93.64,93.72,93.41,93.49,34314.0,92.3062,92.3851,92.0795,92.1583,34314.0
2019-09-05 13:30:00,93.49,93.56,93.4,93.5,32179.0,92.1583,92.2273,92.0696,92.1682,32179.0
2019-09-05 14:00:00,93.52,93.54,93.41,93.49,24984.0,92.1879,92.2076,92.0795,92.1583,24984.0
2019-09-05 14:30:00,93.47,93.56,93.45,93.5,34574.0,92.1386,92.2273,92.1189,92.1682,34574.0
2019-09-05 15:00:00,93.51,93.59,93.37,93.45,72327.0,92.1781,92.2569,92.0401,92.1189,72327.0
2019-09-05 15:30:00,93.46,93.53,93.36,93.47,200608.0,92.1288,92.1978,92.0302,92.1386,200608.0
2019-09-06 09:30:00,93.4,94.07,93.23,93.88,43022.0,92.0696,92.7301,91.902,92.5428,43022.0
2019-09-06 10:00:00,93.87,94.07,93.75,94.06,37012.0,92.5329,92.7301,92.4146,92.7202,37012.0
2019-09-06 10:30:00,94.09,94.23,93.98,94.23,61607.0,92.7498,92.8878,92.6414,92.8878,61607.0
2019-09-06 11:00:00,94.23,94.24,93.96,94.16,34476.0,92.8878,92.8977,92.6216,92.8188,34476.0
2019-09-06 11:30:00,94.15,94.16,93.98,94.09,43909.0,92.8089,92.8188,92.6414,92.7498,43909.0
2019-09-06 12:00:00,94.1,94.19,94.06,94.14,31735.0,92.7597,92.8484,92.7202,92.7991,31735.0
2019-09-06 12:30:00,94.14,94.14,93.79,93.95,31356.0,92.7991,92.7991,92.4541,92.6118,31356.0
2019-09-06 13:00:00,93.95,94.09,93.9,94.09,28331.0,92.6118,92.7498,92.5625,92.7498,28331.0
2019-09-06 13:30:00,94.1,94.14,93.99,94.08,33161.0,92.7597,92.7991,92.6512,92.7399,33161.0
2019-09-06 14:00:00,94.08,94.14,93.98,94.11,40326.0,92.7399,92.7991,92.6414,92.7695,40326.0
2019-09-06 14:30:00,94.12,94.14,94.01,94.07,41522.0,92.7794,92.7991,92.6709,92.7301,41522.0
2019-09-06 15:00:00,94.09,94.1,93.96,94.07,39600.0,92.7498,92.7597,92.6216,92.7301,39600.0
2019-09-06 15:30:00,94.07,94.12,93.66,93.73,166319.0,92.7301,92.7794,92.3259,92.3949,166319.0
2019-09-09 09:30:00,93.97,94.11,92.84,92.84,55990.0,92.6315,92.7695,91.5176,91.5176,55990.0
2019-09-09 10:00:00,92.84,93.15,92.75,92.92,36239.0,91.5176,91.8232,91.4289,91.5965,36239.0
2019-09-09 10:30:00,92.94,93.0,92.61,92.62,49194.0,91.6162,91.6753,91.2909,91.3007,49194.0
2019-09-09 11:00:00,92.63,92.7,92.47,92.58,95313.0,91.3106,91.3796,91.1529,91.2613,95313.0
2019-09-09 11:30:00,92.61,92.69,92.5,92.57,65043.0,91.2909,91.3697,91.1824,91.2514,65043.0
2019-09-09 12:00:00,92.58,92.67,92.38,92.51,43738.0,91.2613,91.35,91.0642,91.1923,43738.0
2019-09-09 12:30:00,92.5,92.57,92.34,92.54,30845.0,91.1824,91.2514,91.0247,91.2219,30845.0
2019-09-09 13:00:00,92.53,92.53,92.34,92.35,35028.0,91.212,91.212,91.0247,91.0346,35028.0
2019-09-09 13:30:00,92.37,92.37,92.16,92.18,33286.0,91.0543,91.0543,90.8473,90.867,33286.0
2019-09-09 14:00:00,92.16,92.23,92.05,92.1,54992.0,90.8473,90.9163,90.7389,90.7881,54992.0
2019-09-09 14:30:00,92.1,92.58,92.09,92.51,42239.0,90.7881,91.2613,90.7783,91.1923,42239.0
2019-09-09 15:00:00,92.51,92.73,92.46,92.63,53224.0,91.1923,91.4092,91.143,91.3106,53224.0
2019-09-09 15:30:00,92.64,92.7,92.49,92.53,213551.0,91.3204,91.3796,91.1726,91.212,213551.0
2019-09-10 09:30:00,91.76,91.87,90.91,91.78,106135.0,90.453,90.5614,89.6151,90.4727,106135.0
2019-09-10 10:00:00,91.78,92.46,91.75,92.39,110911.0,90.4727,91.143,90.4431,91.074,110911.0
2019-09-10 10:30:00,92.41,92.67,92.2,92.5,49079.0,91.0937,91.35,90.8867,91.1824,49079.0
2019-09-10 11:00:00,92.49,92.7,92.49,92.59,46382.0,91.1726,91.3796,91.1726,91.2712,46382.0
2019-09-10 11:30:00,92.59,93.05,92.58,92.97,46425.0,91.2712,91.7246,91.2613,91.6457,46425.0
2019-09-10 12:00:00,92.98,93.15,92.75,92.77,75493.0,91.6556,91.8232,91.4289,91.4486,75493.0
2019-09-10 12:30:00,92.79,93.06,92.78,93.06,69005.0,91.4683,91.7345,91.4585,91.7345,69005.0
2019-09-10 13:00:00,93.08,93.08,92.9,93.02,43809.0,91.7542,91.7542,91.5767,91.695,43809.0
2019-09-10 13:30:00,93.02,93.26,92.97,93.22,67176.0,91.695,91.9316,91.6457,91.8922,67176.0
2019-09-10 14:00:00,93.21,93.39,93.15,93.2,70372.0,91.8823,92.0598,91.8232,91.8725,70372.0
2019-09-10 14:30:00,93.18,93.19,92.8,93.08,101572.0,91.8528,91.8626,91.4782,91.7542,101572.0
2019-09-10 15:00:00,93.09,93.32,93.09,93.21,77086.0,91.764,91.9908,91.764,91.8823,77086.0
2019-09-10 15:30:00,93.2,93.59,93.16,93.58,253958.0,91.8725,92.2569,91.833,92.2471,253958.0
2019-09-11 09:30:00,94.14,94.41,93.61,93.72,59487.0,92.7991,93.0652,92.2766,92.3851,59487.0
2019-09-11 10:00:00,93.76,94.26,93.76,94.11,47076.0,92.4245,92.9174,92.4245,92.7695,47076.0
2019-09-11 10:30:00,94.11,94.55,94.09,94.38,68418.0,92.7695,93.2032,92.7498,93.0357,68418.0
2019-09-11 11:00:00,94.38,94.64,94.32,94.53,51062.0,93.0357,93.292,92.9765,93.1835,51062.0
2019-09-11 11:30:00,94.54,94.67,94.4,94.51,47766.0,93.1934,93.3215,93.0554,93.1638,47766.0
2019-09-11 12:00:00,94.52,95.04,94.52,94.97,76880.0,93.1737,93.6863,93.1737,93.6173,76880.0
2019-09-11 12:30:00,94.98,95.19,94.89,95.16,544421.0,93.6271,93.8341,93.5384,93.8046,544421.0
2019-09-11 13:00:00,95.16,95.61,95.12,95.5,59373.0,93.8046,94.2481,93.7651,94.1397,59373.0
2019-09-11 13:30:00,95.47,95.56,95.11,95.16,45000.0,94.1101,94.1989,93.7553,93.8046,45000.0
2019-09-11 14:00:00,95.16,95.36,95.03,95.15,85301.0,93.8046,94.0017,93.6764,93.7947,85301.0
2019-09-11 14:30:00,95.17,95.38,95.08,95.12,43385.0,93.8144,94.0214,93.7257,93.7651,43385.0
2019-09-11 15:00:00,95.14,95.19,94.87,94.95,87267.0,93.7848,93.8341,93.5187,93.5975,87267.0
2019-09-11 15:30:00,94.97,95.22,94.9,95.21,285097.0,93.6173,93.8637,93.5483,93.8538,285097.0
2019-09-12 09:30:00,95.46,95.9,95.12,95.43,65562.0,94.1003,94.534,93.7651,94.0707,65562.0
2019-09-12 10:00:00,95.44,96.14,95.43,95.95,54650.0,94.0806,94.7706,94.0707,94.5833,54650.0
2019-09-12 10:30:00,95.95,96.01,95.03,95.11,68279.0,94.5833,94.6424,93.6764,93.7553,68279.0
2019-09-12 11:00:00,95.12,95.47,95.01,95.39,45537.0,93.7651,94.1101,93.6567,94.0313,45537.0
2019-09-12 11:30:00,95.37,95.6,95.27,95.48,35691.0,94.0116,94.2383,93.913,94.12,35691.0
2019-09-12 12:00:00,95.49,95.5,95.31,95.43,34546.0,94.1299,94.1397,93.9524,94.0707,34546.0
2019-09-12 12:30:00,95.44,95.44,95.27,95.36,24397.0,94.0806,94.0806,93.913,94.0017,24397.0
2019-09-12 13:00:00,95.38,95.63,95.26,95.28,28411.0,94.0214,94.2679,93.9031,93.9228,28411.0
2019-09-12 13:30:00,95.28,95.29,95.12,95.19,59730.0,93.9228,93.9327,93.7651,93.8341,59730.0
2019-09-12 14:00:00,95.21,95.21,94.95,94.97,43568.0,93.8538,93.8538,93.5975,93.6173,43568.0
2019-09-12 14:30:00,94.98,95.24,94.96,95.15,56982.0,93.6271,93.8834,93.6074,93.7947,56982.0
2019-09-12 15:00:00,95.15,95.22,95.06,95.13,63825.0,93.7947,93.8637,93.706,93.775,63825.0
2019-09-12 15:30:00,95.14,95.19,94.65,94.8,290367.0,93.7848,93.8341,93.3018,93.4497,290367.0
2019-09-13 09:30:00,95.29,96.09,94.88,95.8,62326.0,93.9327,94.7213,93.5285,94.4354,62326.0
2019-09-13 10:00:00,95.8,96.54,95.75,96.49,75947.0,94.4354,95.1649,94.3862,95.1156,75947.0
2019-09-13 10:30:00,96.51,97.1,96.51,96.99,76414.0,95.1353,95.7169,95.1353,95.6085,76414.0
2019-09-13 11:00:00,97.0,97.49,96.99,97.12,93332.0,95.6183,96.1014,95.6085,95.7366,93332.0
2019-09-13 11:30:00,97.11,97.18,96.73,96.98,63199.0,95.7268,95.7958,95.3522,95.5986,63199.0
2019-09-13 12:00:00,96.96,96.99,96.62,96.68,41969.0,95.5789,95.6085,95.2438,95.3029,41969.0
2019-09-13 12:30:00,96.69,96.69,96.26,96.31,36943.0,95.3128,95.3128,94.8889,94.9382,36943.0
2019-09-13 13:00:00,96.32,96.56,96.24,96.54,31264.0,94.948,95.1846,94.8692,95.1649,31264.0
2019-09-13 13:30:00,96.55,96.66,96.47,96.54,34326.0,95.1748,95.2832,95.0959,95.1649,34326.0
2019-09-13 14:00:00,96.54,96.59,96.23,96.33,35264.0,95.1649,95.2142,94.8593,94.9579,35264.0
2019-09-13 14:30:00,96.34,96.36,95.97,96.0,53024.0,94.9677,94.9875,94.603,94.6326,53024.0
2019-09-13 15:00:00,96.0,96.03,95.74,95.9,82710.0,94.6326,94.6622,94.3763,94.534,82710.0
2019-09-13 15:30:00,95.89,96.12,95.85,96.03,264809.0,94.5242,94.7509,94.4847,94.6622,264809.0
2019-09-16 09:30:00,95.06,95.1,94.11,94.43,67410.0,93.706,93.7454,92.7695,93.085,67410.0
2019-09-16 10:00:00,94.42,94.52,93.72,93.72,68344.0,93.0751,93.1737,92.3851,92.3851,68344.0
2019-09-16 10:30:00,93.69,93.71,93.35,93.59,67006.0,92.3555,92.3752,92.0203,92.2569,67006.0
2019-09-16 11:00:00,93.61,93.96,93.5,93.89,57785.0,92.2766,92.6216,92.1682,92.5526,57785.0
2019-09-16 11:30:00,93.87,94.08,93.79,93.88,59052.0,92.5329,92.7399,92.4541,92.5428,59052.0
2019-09-16 12:00:00,93.87,94.13,93.56,93.71,48858.0,92.5329,92.7892,92.2273,92.3752,48858.0
2019-09-16 12:30:00,93.71,94.12,93.71,94.08,50769.0,92.3752,92.7794,92.3752,92.7399,50769.0
2019-09-16 13:00:00,94.05,94.17,93.83,94.0,36458.0,92.7104,92.8287,92.4935,92.6611,36458.0
2019-09-16 13:30:00,94.01,94.03,93.84,93.94,27733.0,92.6709,92.6907,92.5034,92.6019,27733.0
2019-09-16 14:00:00,93.95,94.02,93.64,93.71,37453.0,92.6118,92.6808,92.3062,92.3752,37453.0
2019-09-16 14:30:00,93.69,93.82,93.55,93.74,45856.0,92.3555,92.4836,92.2175,92.4048,45856.0
2019-09-16 15:00:00,93.76,93.88,93.54,93.54,64235.0,92.4245,92.5428,92.2076,92.2076,64235.0
2019-09-16 15:30:00,93.55,93.67,93.43,93.64,220949.0,92.2175,92.3358,92.0992,92.3062,220949.0
2019-09-17 09:30:00,93.63,95.23,93.63,95.14,64764.0,92.2963,93.8736,92.2963,93.7848,64764.0
2019-09-17 10:00:00,95.09,95.77,95.09,95.62,31547.0,93.7356,94.4059,93.7356,94.258,31547.0
2019-09-17 10:30:00,95.61,95.65,94.96,94.96,34092.0,94.2481,94.2876,93.6074,93.6074,34092.0
2019-09-17 11:00:00,94.98,95.07,94.56,94.67,50822.0,93.6271,93.7158,93.2131,93.3215,50822.0
2019-09-17 11:30:00,94.67,95.0,94.63,94.76,36445.0,93.3215,93.6468,93.2821,93.4103,36445.0
2019-09-17 12:00:00,94.78,94.87,94.72,94.84,20721.0,93.43,93.5187,93.3708,93.4891,20721.0
2019-09-17 12:30:00,94.84,94.87,94.71,94.73,19376.0,93.4891,93.5187,93.361,93.3807,19376.0
2019-09-17 13:00:00,94.72,94.77,94.59,94.61,23911.0,93.3708,93.4201,93.2427,93.2624,23911.0
2019-09-17 13:30:00,94.61,94.88,94.6,94.8,35109.0,93.2624,93.5285,93.2525,93.4497,35109.0
2019-09-17 14:00:00,94.81,94.92,94.68,94.72,16655.0,93.4595,93.568,93.3314,93.3708,16655.0
2019-09-17 14:30:00,94.73,94.88,94.63,94.82,30045.0,93.3807,93.5285,93.2821,93.4694,30045.0
2019-09-17 15:00:00,94.86,94.9,94.74,94.9,37863.0,93.5088,93.5483,93.3905,93.5483,37863.0
2019-09-17 15:30:00,94.9,95.04,94.81,94.85,103100.0,93.5483,93.6863,93.4595,93.499,103100.0
2019-09-18 09:30:00,94.5,94.88,94.32,94.82,29727.0,93.154,93.5285,92.9765,93.4694,29727.0
2019-09-18 10:00:00,94.74,94.99,94.67,94.77,29718.0,93.3905,93.637,93.3215,93.4201,29718.0
2019-09-18 10:30:00,94.8,94.8,94.58,94.61,19749.0,93.4497,93.4497,93.2328,93.2624,19749.0
2019-09-18 11:00:00,94.62,94.63,94.44,94.51,18430.0,93.2722,93.2821,93.0948,93.1638,18430.0
2019-09-18 11:30:00,94.51,94.65,94.36,94.59,32591.0,93.1638,93.3018,93.016,93.2427,32591.0
2019-09-18 12:00:00,94.6,94.79,94.56,94.76,28772.0,93.2525,93.4398,93.2131,93.4103,28772.0
2019-09-18 12:30:00,94.74,94.93,94.74,94.88,25717.0,93.3905,93.5778,93.3905,93.5285,25717.0
2019-09-18 13:00:00,94.88,94.9,94.64,94.64,27444.0,93.5285,93.5483,93.292,93.292,27444.0
2019-09-18 13:30:00,94.65,95.04,94.61,94.99,22721.0,93.3018,93.6863,93.2624,93.637,22721.0
2019-09-18 14:00:00,94.98,95.16,94.4,94.4,26752.0,93.6271,93.8046,93.0554,93.0554,26752.0
2019-09-18 14:30:00,94.4,94.84,94.28,94.66,95137.0,93.0554,93.4891,92.9371,93.3117,95137.0
2019-09-18 15:00:00,94.65,94.94,94.56,94.91,78477.0,93.3018,93.5877,93.2131,93.5581,78477.0
2019-09-18 15:30:00,94.92,95.42,94.92,95.35,127254.0,93.568,94.0609,93.568,93.9918,127254.0
2019-09-19 09:30:00,95.74,96.04,95.45,95.68,47163.0,94.3763,94.672,94.0904,94.3171,47163.0
2019-09-19 10:00:00,95.68,95.95,95.63,95.88,34776.0,94.3171,94.5833,94.2679,94.5143,34776.0
2019-09-19 10:30:00,95.87,96.03,95.73,95.75,33680.0,94.5044,94.6622,94.3664,94.3862,33680.0
2019-09-19 11:00:00,95.71,95.89,95.62,95.84,30470.0,94.3467,94.5242,94.258,94.4749,30470.0
2019-09-19 11:30:00,95.84,95.88,95.73,95.81,24921.0,94.4749,94.5143,94.3664,94.4453,24921.0
2019-09-19 12:00:00,95.8,95.99,95.71,95.72,27610.0,94.4354,94.6227,94.3467,94.3566,27610.0
2019-09-19 12:30:00,95.72,95.85,95.7,95.8,18007.0,94.3566,94.4847,94.3369,94.4354,18007.0
2019-09-19 13:00:00,95.8,95.84,95.67,95.72,19530.0,94.4354,94.4749,94.3073,94.3566,19530.0
2019-09-19 13:30:00,95.73,95.74,95.48,95.62,32877.0,94.3664,94.3763,94.12,94.258,32877.0
2019-09-19 14:00:00,95.62,95.74,95.58,95.69,28446.0,94.258,94.3763,94.2186,94.327,28446.0
2019-09-19 14:30:00,95.69,95.74,95.58,95.6,65161.0,94.327,94.3763,94.2186,94.2383,65161.0
2019-09-19 15:00:00,95.6,95.88,95.58,95.81,92765.0,94.2383,94.5143,94.2186,94.4453,92765.0
2019-09-19 15:30:00,95.79,95.88,95.69,95.78,185043.0,94.4256,94.5143,94.327,94.4157,185043.0
2019-09-20 09:30:00,95.96,96.23,95.45,95.52,409494.0,94.5932,94.8593,94.0904,94.1594,409494.0
2019-09-20 10:00:00,95.51,95.65,95.33,95.61,44534.0,94.1496,94.2876,93.9721,94.2481,44534.0
2019-09-20 10:30:00,95.63,95.81,95.63,95.74,32504.0,94.2679,94.4453,94.2679,94.3763,32504.0
2019-09-20 11:00:00,95.74,96.04,95.6,95.98,54021.0,94.3763,94.672,94.2383,94.6129,54021.0
2019-09-20 11:30:00,96.0,96.06,95.77,96.06,46762.0,94.6326,94.6917,94.4059,94.6917,46762.0
2019-09-20 12:00:00,96.04,96.13,95.96,95.97,47317.0,94.672,94.7607,94.5932,94.603,47317.0
2019-09-20 12:30:00,95.98,96.06,95.81,95.84,58474.0,94.6129,94.6917,94.4453,94.4749,58474.0
2019-09-20 13:00:00,95.84,95.86,95.01,95.52,46854.0,94.4749,94.4946,93.6567,94.1594,46854.0
2019-09-20 13:30:00,95.5,95.5,95.18,95.28,81465.0,94.1397,94.1397,93.8243,93.9228,81465.0
2019-09-20 14:00:00,95.37,95.76,95.33,95.74,55259.0,94.0116,94.396,93.9721,94.3763,55259.0
2019-09-20 14:30:00,95.75,95.92,95.6,95.63,89739.0,94.3862,94.5537,94.2383,94.2679,89739.0
2019-09-20 15:00:00,95.65,95.68,95.27,95.42,187487.0,94.2876,94.3171,93.913,94.0609,187487.0
2019-09-20 15:30:00,95.42,95.5,95.17,95.18,343287.0,94.0609,94.1397,93.8144,93.8243,343287.0
2019-09-23 09:30:00,94.88,95.74,94.65,95.56,70931.0,93.5285,94.3763,93.3018,94.1989,70931.0
2019-09-23 10:00:00,95.58,95.73,95.11,95.27,66677.0,94.2186,94.3664,93.7553,93.913,66677.0
2019-09-23 10:30:00,95.29,95.34,95.02,95.1,37955.0,93.9327,93.982,93.6665,93.7454,37955.0
2019-09-23 11:00:00,95.12,95.4,95.06,95.24,33486.0,93.7651,94.0411,93.706,93.8834,33486.0
2019-09-23 11:30:00,95.25,95.39,95.24,95.37,51654.0,93.8933,94.0313,93.8834,94.0116,51654.0
2019-09-23 12:00:00,95.35,95.37,95.04,95.05,48006.0,93.9918,94.0116,93.6863,93.6961,48006.0
2019-09-23 12:30:00,95.05,95.06,94.75,94.78,43233.0,93.6961,93.706,93.4004,93.43,43233.0
2019-09-23 13:00:00,94.79,94.81,94.53,94.58,36570.0,93.4398,93.4595,93.1835,93.2328,36570.0
2019-09-23 13:30:00,94.56,94.71,94.52,94.71,37699.0,93.2131,93.361,93.1737,93.361,37699.0
2019-09-23 14:00:00,94.72,94.83,94.58,94.7,53093.0,93.3708,93.4793,93.2328,93.3511,53093.0
2019-09-23 14:30:00,94.69,94.78,94.58,94.59,37428.0,93.3413,93.43,93.2328,93.2427,37428.0
2019-09-23 15:00:00,94.59,94.67,94.49,94.5,60816.0,93.2427,93.3215,93.1441,93.154,60816.0
2019-09-23 15:30:00,94.5,94.53,94.22,94.25,188217.0,93.154,93.1835,92.8779,92.9075,188217.0
2019-09-24 09:30:00,94.65,94.69,94.0,94.09,54478.0,93.3018,93.3413,92.6611,92.7498,54478.0
2019-09-24 10:00:00,94.14,94.4,93.94,93.97,57740.0,92.7991,93.0554,92.6019,92.6315,57740.0
2019-09-24 10:30:00,93.95,94.13,93.85,93.98,50585.0,92.6118,92.7892,92.5132,92.6414,50585.0
2019-09-24 11:00:00,93.96,94.02,93.71,93.96,61202.0,92.6216,92.6808,92.3752,92.6216,61202.0
2019-09-24 11:30:00,93.97,93.98,93.23,93.23,76985.0,92.6315,92.6414,91.902,91.902,76985.0
2019-09-24 12:00:00,93.22,93.25,92.58,92.74,68120.0,91.8922,91.9218,91.2613,91.419,68120.0
2019-09-24 12:30:00,92.74,92.97,92.46,92.47,74633.0,91.419,91.6457,91.143,91.1529,74633.0
2019-09-24 13:00:00,92.45,92.71,92.29,92.31,52870.0,91.1332,91.3895,90.9754,90.9952,52870.0
2019-09-24 13:30:00,92.32,92.57,92.32,92.36,48005.0,91.005,91.2514,91.005,91.0444,48005.0
2019-09-24 14:00:00,92.35,92.66,92.0,92.57,96436.0,91.0346,91.3402,90.6896,91.2514,96436.0
2019-09-24 14:30:00,92.56,92.67,92.17,92.2,82292.0,91.2416,91.35,90.8571,90.8867,82292.0
2019-09-24 15:00:00,92.2,92.24,92.0,92.0,110297.0,90.8867,90.9261,90.6896,90.6896,110297.0
2019-09-24 15:30:00,92.0,92.22,91.88,92.18,367772.0,90.6896,90.9064,90.5713,90.867,367772.0
2019-09-25 09:30:00,92.05,92.44,91.52,92.08,62310.0,90.7389,91.1233,90.2164,90.7684,62310.0
2019-09-25 10:00:00,92.02,92.18,91.75,92.18,53179.0,90.7093,90.867,90.4431,90.867,53179.0
2019-09-25 10:30:00,92.16,92.79,92.16,92.71,81484.0,90.8473,91.4683,90.8473,91.3895,81484.0
2019-09-25 11:00:00,92.73,92.98,92.69,92.88,38905.0,91.4092,91.6556,91.3697,91.557,38905.0
2019-09-25 11:30:00,92.9,93.05,92.77,92.95,56135.0,91.5767,91.7246,91.4486,91.626,56135.0
2019-09-25 12:00:00,92.96,93.18,92.7,92.87,64217.0,91.6359,91.8528,91.3796,91.5472,64217.0
2019-09-25 12:30:00,92.89,92.91,92.57,92.65,40457.0,91.5669,91.5866,91.2514,91.3303,40457.0
2019-09-25 13:00:00,92.64,92.76,92.62,92.68,17719.0,91.3204,91.4387,91.3007,91.3599,17719.0
2019-09-25 13:30:00,92.69,92.83,92.61,92.83,22580.0,91.3697,91.5077,91.2909,91.5077,22580.0
2019-09-25 14:00:00,92.84,93.2,92.81,93.12,26103.0,91.5176,91.8725,91.488,91.7936,26103.0
2019-09-25 14:30:00,93.11,93.15,92.94,93.03,35894.0,91.7838,91.8232,91.6162,91.7049,35894.0
2019-09-25 15:00:00,93.02,93.09,92.98,93.03,40028.0,91.695,91.764,91.6556,91.7049,40028.0
2019-09-25 15:30:00,93.04,93.05,92.73,92.77,156932.0,91.7148,91.7246,91.4092,91.4486,156932.0
2019-09-26 09:30:00,92.45,92.84,91.92,92.15,85549.0,91.1332,91.5176,90.6107,90.8374,85549.0
2019-09-26 10:00:00,92.16,92.28,91.73,91.93,69656.0,90.8473,90.9656,90.4234,90.6206,69656.0
2019-09-26 10:30:00,91.96,92.38,91.92,91.98,92933.0,90.6501,91.0642,90.6107,90.6699,92933.0
2019-09-26 11:00:00,91.99,91.99,91.31,91.8,80310.0,90.6797,90.6797,90.0094,90.4924,80310.0
2019-09-26 11:30:00,91.84,92.02,91.79,91.91,28735.0,90.5318,90.7093,90.4826,90.6008,28735.0
2019-09-26 12:00:00,91.94,92.14,91.92,91.93,88528.0,90.6304,90.8276,90.6107,90.6206,88528.0
2019-09-26 12:30:00,91.93,92.01,91.61,91.74,88227.0,90.6206,90.6994,90.3051,90.4333,88227.0
2019-09-26 13:00:00,91.76,91.79,91.52,91.56,51706.0,90.453,90.4826,90.2164,90.2558,51706.0
2019-09-26 13:30:00,91.56,91.78,91.55,91.74,37812.0,90.2558,90.4727,90.246,90.4333,37812.0
2019-09-26 14:00:00,91.76,91.95,91.72,91.89,77740.0,90.453,90.6403,90.4136,90.5811,77740.0
2019-09-26 14:30:00,91.88,91.98,91.79,91.87,151515.0,90.5713,90.6699,90.4826,90.5614,151515.0
2019-09-26 15:00:00,91.87,92.11,91.87,92.03,169041.0,90.5614,90.798,90.5614,90.7191,169041.0
2019-09-26 15:30:00,92.05,92.11,91.97,92.02,191778.0,90.7389,90.798,90.66,90.7093,191778.0
2019-09-27 09:30:00,92.54,92.94,92.45,92.68,49233.0,91.2219,91.6162,91.1332,91.3599,49233.0
2019-09-27 10:00:00,92.7,92.81,92.12,92.26,41968.0,91.3796,91.488,90.8079,90.9459,41968.0
2019-09-27 10:30:00,92.3,92.62,92.22,92.62,26109.0,90.9853,91.3007,90.9064,91.3007,26109.0
2019-09-27 11:00:00,92.61,92.73,92.52,92.62,36523.0,91.2909,91.4092,91.2022,91.3007,36523.0
2019-09-27 11:30:00,92.61,92.67,91.86,92.29,52206.0,91.2909,91.35,90.5516,90.9754,52206.0
2019-09-27 12:00:00,92.3,92.3,91.93,92.02,23264.0,90.9853,90.9853,90.6206,90.7093,23264.0
2019-09-27 12:30:00,91.98,92.06,91.49,91.49,34761.0,90.6699,90.7487,90.1868,90.1868,34761.0
2019-09-27 13:00:00,91.47,91.68,91.36,91.54,41655.0,90.1671,90.3741,90.0587,90.2361,41655.0
2019-09-27 13:30:00,91.53,91.6,91.36,91.58,62108.0,90.2263,90.2953,90.0587,90.2755,62108.0
2019-09-27 14:00:00,91.59,91.6,91.22,91.31,48710.0,90.2854,90.2953,89.9207,90.0094,48710.0
2019-09-27 14:30:00,91.27,91.35,90.99,91.12,55316.0,89.97,90.0488,89.694,89.8221,55316.0
2019-09-27 15:00:00,91.13,91.22,90.98,91.16,87324.0,89.832,89.9207,89.6841,89.8615,87324.0
2019-09-27 15:30:00,91.14,91.5,91.12,91.45,248725.0,89.8418,90.1967,89.8221,90.1474,248725.0
2019-09-30 09:30:00,91.8,92.25,91.06,92.18,100188.0,90.4924,90.936,89.763,90.867,100188.0
2019-09-30 10:00:00,92.18,92.39,91.72,91.77,87394.0,90.867,91.074,90.4136,90.4628,87394.0
2019-09-30 10:30:00,91.78,92.14,91.73,92.11,49960.0,90.4727,90.8276,90.4234,90.798,49960.0
2019-09-30 11:00:00,92.12,92.57,92.09,92.53,75317.0,90.8079,91.2514,90.7783,91.212,75317.0
2019-09-30 11:30:00,92.57,92.57,92.21,92.44,79361.0,91.2514,91.2514,90.8966,91.1233,79361.0
2019-09-30 12:00:00,92.45,92.76,92.45,92.76,51803.0,91.1332,91.4387,91.1332,91.4387,51803.0
2019-09-30 12:30:00,92.76,92.78,92.59,92.65,52123.0,91.4387,91.4585,91.2712,91.3303,52123.0
2019-09-30 13:00:00,92.65,92.67,92.49,92.49,34412.0,91.3303,91.35,91.1726,91.1726,34412.0
2019-09-30 13:30:00,92.51,92.6,92.46,92.59,57086.0,91.1923,91.281,91.143,91.2712,57086.0
2019-09-30 14:00:00,92.58,92.89,92.54,92.88,76464.0,91.2613,91.5669,91.2219,91.557,76464.0
2019-09-30 14:30:00,92.87,92.93,92.82,92.86,57880.0,91.5472,91.6063,91.4979,91.5373,57880.0
2019-09-30 15:00:00,92.86,93.02,92.84,92.98,109566.0,91.5373,91.695,91.5176,91.6556,109566.0
2019-09-30 15:30:00,92.98,93.16,92.93,93.11,450894.0,91.6556,91.833,91.6063,91.7838,450894.0
2019-10-01 09:30:00,93.45,94.34,93.2,94.15,123980.0,92.1189,92.9962,91.8725,92.8089,123980.0
2019-10-01 10:00:00,93.96,94.04,93.17,93.59,214394.0,92.6216,92.7005,91.8429,92.2569,214394.0
2019-10-01 10:30:00,93.68,93.95,93.61,93.76,109664.0,92.3456,92.6118,92.2766,92.4245,109664.0
2019-10-01 11:00:00,93.73,93.89,93.61,93.79,76573.0,92.3949,92.5526,92.2766,92.4541,76573.0
2019-10-01 11:30:00,93.79,93.85,93.4,93.42,60802.0,92.4541,92.5132,92.0696,92.0893,60802.0
2019-10-01 12:00:00,93.43,93.61,93.25,93.26,101496.0,92.0992,92.2766,91.9218,91.9316,101496.0
2019-10-01 12:30:00,93.25,93.36,93.11,93.23,41106.0,91.9218,92.0302,91.7838,91.902,41106.0
2019-10-01 13:00:00,93.18,93.19,92.81,92.81,29112.0,91.8528,91.8626,91.488,91.488,29112.0
2019-10-01 13:30:00,92.82,92.83,92.58,92.71,31566.0,91.4979,91.5077,91.2613,91.3895,31566.0
2019-10-01 14:00:00,92.71,92.9,92.64,92.75,38084.0,91.3895,91.5767,91.3204,91.4289,38084.0
2019-10-01 14:30:00,92.77,92.96,92.72,92.75,53282.0,91.4486,91.6359,91.3993,91.4289,53282.0
2019-10-01 15:00:00,92.74,92.85,92.52,92.64,76272.0,91.419,91.5275,91.2022,91.3204,76272.0
2019-10-01 15:30:00,92.63,92.63,92.07,92.14,268297.0,91.3106,91.3106,90.7586,90.8276,268297.0
2019-10-02 09:30:00,91.62,91.71,90.81,90.93,122471.0,90.315,90.4037,89.5165,89.6348,122471.0
2019-10-02 10:00:00,91.01,91.23,90.6,91.03,51324.0,89.7137,89.9305,89.3095,89.7334,51324.0
2019-10-02 10:30:00,91.0,91.28,90.85,91.22,95930.0,89.7038,89.9798,89.5559,89.9207,95930.0
2019-10-02 11:00:00,91.15,91.53,91.03,91.09,33209.0,89.8517,90.2263,89.7334,89.7925,33209.0
2019-10-02 11:30:00,91.06,91.24,90.89,91.2,54606.0,89.763,89.9404,89.5954,89.901,54606.0
2019-10-02 12:00:00,91.18,91.18,90.84,90.95,149094.0,89.8812,89.8812,89.5461,89.6545,149094.0
2019-10-02 12:30:00,90.97,90.98,90.72,90.8,44223.0,89.6742,89.6841,89.4278,89.5067,44223.0
2019-10-02 13:00:00,90.78,91.14,90.75,91.07,49410.0,89.4869,89.8418,89.4574,89.7728,49410.0
2019-10-02 13:30:00,91.07,91.07,90.78,91.01,35378.0,89.7728,89.7728,89.4869,89.7137,35378.0
2019-10-02 14:00:00,91.0,91.41,90.95,91.35,45410.0,89.7038,90.108,89.6545,90.0488,45410.0
2019-10-02 14:30:00,91.34,91.57,91.22,91.27,78051.0,90.039,90.2657,89.9207,89.97,78051.0
2019-10-02 15:00:00,91.28,91.35,91.09,91.13,64995.0,89.9798,90.0488,89.7925,89.832,64995.0
2019-10-02 15:30:00,91.12,91.22,90.82,90.98,387067.0,89.8221,89.9207,89.5264,89.6841,387067.0
2019-10-03 09:30:00,91.13,91.68,90.78,91.66,43574.0,89.832,90.3741,89.4869,90.3544,43574.0
2019-10-03 10:00:00,91.63,91.63,90.63,91.03,166108.0,90.3248,90.3248,89.3391,89.7334,166108.0
2019-10-03 10:30:00,91.0,91.29,90.92,91.19,62259.0,89.7038,89.9897,89.6249,89.8911,62259.0
2019-10-03 11:00:00,91.16,91.85,91.1,91.85,129683.0,89.8615,90.5417,89.8024,90.5417,129683.0
2019-10-03 11:30:00,91.82,91.85,91.0,91.06,66087.0,90.5121,90.5417,89.7038,89.763,66087.0
2019-10-03 12:00:00,91.08,91.49,91.06,91.42,37254.0,89.7827,90.1868,89.763,90.1178,37254.0
2019-10-03 12:30:00,91.44,91.79,91.39,91.73,78153.0,90.1375,90.4826,90.0883,90.4234,78153.0
2019-10-03 13:00:00,91.76,91.81,91.53,91.55,36509.0,90.453,90.5023,90.2263,90.246,36509.0
2019-10-03 13:30:00,91.57,91.81,91.55,91.78,42918.0,90.2657,90.5023,90.246,90.4727,42918.0
2019-10-03 14:00:00,91.77,91.95,91.72,91.89,55743.0,90.4628,90.6403,90.4136,90.5811,55743.0
2019-10-03 14:30:00,91.88,91.92,91.72,91.73,103646.0,90.5713,90.6107,90.4136,90.4234,103646.0
2019-10-03 15:00:00,91.73,91.79,91.6,91.75,121529.0,90.4234,90.4826,90.2953,90.4431,121529.0
2019-10-03 15:30:00,91.75,92.05,91.7,92.01,350998.0,90.4431,90.7389,90.3938,90.6994,350998.0
2019-10-04 09:30:00,92.3,93.37,92.07,93.1,135757.0,90.9853,92.0401,90.7586,91.7739,135757.0
2019-10-04 10:00:00,93.06,93.63,93.06,93.45,66745.0,91.7345,92.2963,91.7345,92.1189,66745.0
2019-10-04 10:30:00,93.44,93.6,93.18,93.47,137851.0,92.1091,92.2668,91.8528,92.1386,137851.0
2019-10-04 11:00:00,93.49,93.66,93.42,93.46,59890.0,92.1583,92.3259,92.0893,92.1288,59890.0
2019-10-04 11:30:00,93.48,93.74,93.47,93.7,60753.0,92.1485,92.4048,92.1386,92.3654,60753.0
2019-10-04 12:00:00,93.7,93.77,93.63,93.66,34413.0,92.3654,92.4344,92.2963,92.3259,34413.0
2019-10-04 12:30:00,93.66,93.72,93.44,93.56,71007.0,92.3259,92.3851,92.1091,92.2273,71007.0
2019-10-04 13:00:00,93.56,93.59,93.43,93.59,40278.0,92.2273,92.2569,92.0992,92.2569,40278.0
2019-10-04 13:30:00,93.59,93.68,93.42,93.45,50015.0,92.2569,92.3456,92.0893,92.1189,50015.0
2019-10-04 14:00:00,93.46,93.53,93.36,93.48,27203.0,92.1288,92.1978,92.0302,92.1485,27203.0
2019-10-04 14:30:00,93.47,93.56,93.4,93.43,31064.0,92.1386,92.2273,92.0696,92.0992,31064.0
2019-10-04 15:00:00,93.43,93.44,93.35,93.39,50598.0,92.0992,92.1091,92.0203,92.0598,50598.0
2019-10-04 15:30:00,93.4,93.56,93.33,93.35,267869.0,92.0696,92.2273,92.0006,92.0203,267869.0
2019-10-07 09:30:00,93.03,93.12,91.95,92.02,54350.0,91.7049,91.7936,90.6403,90.7093,54350.0
2019-10-07 10:00:00,92.04,92.16,91.73,91.87,96114.0,90.729,90.8473,90.4234,90.5614,96114.0
2019-10-07 10:30:00,91.83,91.9,91.61,91.86,56385.0,90.522,90.591,90.3051,90.5516,56385.0
2019-10-07 11:00:00,91.89,92.16,91.88,92.0,53596.0,90.5811,90.8473,90.5713,90.6896,53596.0
2019-10-07 11:30:00,92.01,92.17,92.0,92.15,55101.0,90.6994,90.8571,90.6896,90.8374,55101.0
2019-10-07 12:00:00,92.14,92.15,91.66,91.7,119983.0,90.8276,90.8374,90.3544,90.3938,119983.0
2019-10-07 12:30:00,91.69,91.91,91.66,91.81,57878.0,90.384,90.6008,90.3544,90.5023,57878.0
2019-10-07 13:00:00,91.81,91.91,91.46,91.54,41347.0,90.5023,90.6008,90.1573,90.2361,41347.0
2019-10-07 13:30:00,91.53,92.09,91.5,92.05,129677.0,90.2263,90.7783,90.1967,90.7389,129677.0
2019-10-07 14:00:00,92.05,92.05,91.5,91.56,69470.0,90.7389,90.7389,90.1967,90.2558,69470.0
2019-10-07 14:30:00,91.54,91.55,90.95,91.03,144582.0,90.2361,90.246,89.6545,89.7334,144582.0
2019-10-07 15:00:00,91.04,91.55,91.0,91.53,112326.0,89.7432,90.246,89.7038,90.2263,112326.0
2019-10-07 15:30:00,91.54,91.54,91.0,91.01,359088.0,90.2361,90.2361,89.7038,89.7137,359088.0
2019-10-08 09:30:00,90.19,90.36,88.97,89.75,188460.0,88.9053,89.0729,87.7027,88.4716,188460.0
2019-10-08 10:00:00,89.77,90.24,89.66,90.06,90280.0,88.4913,88.9546,88.3829,88.7772,90280.0
2019-10-08 10:30:00,90.08,90.7,90.0,90.66,29240.0,88.7969,89.4081,88.7181,89.3687,29240.0
2019-10-08 11:00:00,90.7,91.0,90.55,90.76,99955.0,89.4081,89.7038,89.2602,89.4672,99955.0
2019-10-08 11:30:00,90.73,91.02,90.46,90.98,105914.0,89.4377,89.7235,89.1715,89.6841,105914.0
2019-10-08 12:00:00,90.97,91.08,90.93,90.99,202039.0,89.6742,89.7827,89.6348,89.694,202039.0
2019-10-08 12:30:00,90.99,91.14,90.71,90.94,56004.0,89.694,89.8418,89.4179,89.6447,56004.0
2019-10-08 13:00:00,90.96,91.12,90.93,91.1,40412.0,89.6644,89.8221,89.6348,89.8024,40412.0
2019-10-08 13:30:00,91.08,91.24,91.05,91.08,60788.0,89.7827,89.9404,89.7531,89.7827,60788.0
2019-10-08 14:00:00,91.11,91.14,90.96,91.09,53580.0,89.8122,89.8418,89.6644,89.7925,53580.0
2019-10-08 14:30:00,91.1,91.7,91.08,91.27,133056.0,89.8024,90.3938,89.7827,89.97,133056.0
2019-10-08 15:00:00,91.31,91.4,90.91,91.23,118374.0,90.0094,90.0981,89.6151,89.9305,118374.0
2019-10-08 15:30:00,91.2,91.25,90.67,90.68,366516.0,89.901,89.9502,89.3785,89.3884,366516.0
2019-10-09 09:30:00,91.47,91.57,90.58,90.75,66638.0,90.1671,90.2657,89.2898,89.4574,66638.0
2019-10-09 10:00:00,90.73,91.02,90.7,91.0,61278.0,89.4377,89.7235,89.4081,89.7038,61278.0
2019-10-09 10:30:00,90.99,91.24,90.97,91.06,55318.0,89.694,89.9404,89.6742,89.763,55318.0
2019-10-09 11:00:00,91.06,91.16,90.91,90.99,57802.0,89.763,89.8615,89.6151,89.694,57802.0
2019-10-09 11:30:00,91.01,91.34,90.99,91.23,51473.0,89.7137,90.039,89.694,89.9305,51473.0
2019-10-09 12:00:00,91.22,91.41,91.13,91.27,43940.0,89.9207,90.108,89.832,89.97,43940.0
2019-10-09 12:30:00,91.29,91.35,90.92,91.11,41990.0,89.9897,90.0488,89.6249,89.8122,41990.0
2019-10-09 13:00:00,91.11,91.38,90.89,91.05,76142.0,89.8122,90.0784,89.5954,89.7531,76142.0
2019-10-09 13:30:00,91.03,91.31,91.0,91.28,52434.0,89.7334,90.0094,89.7038,89.9798,52434.0
2019-10-09 14:00:00,91.28,91.6,91.23,91.48,124478.0,89.9798,90.2953,89.9305,90.177,124478.0
2019-10-09 14:30:00,91.48,91.59,91.46,91.58,51937.0,90.177,90.2854,90.1573,90.2755,51937.0
2019-10-09 15:00:00,91.56,91.62,91.43,91.59,205222.0,90.2558,90.315,90.1277,90.2854,205222.0
2019-10-09 15:30:00,91.6,91.76,91.48,91.53,266575.0,90.2953,90.453,90.177,90.2263,266575.0
2019-10-10 09:30:00,91.39,92.97,91.38,92.67,135909.0,90.0883,91.6457,90.0784,91.35,135909.0
2019-10-10 10:00:00,92.67,92.67,92.03,92.03,58173.0,91.35,91.35,90.7191,90.7191,58173.0
2019-10-10 10:30:00,92.06,92.48,91.96,92.33,71073.0,90.7487,91.1627,90.6501,91.0149,71073.0
2019-10-10 11:00:00,92.38,92.46,92.2,92.23,41780.0,91.0642,91.143,90.8867,90.9163,41780.0
2019-10-10 11:30:00,92.23,92.39,92.19,92.24,31636.0,90.9163,91.074,90.8769,90.9261,31636.0
2019-10-10 12:00:00,92.23,92.24,91.94,92.03,43728.0,90.9163,90.9261,90.6304,90.7191,43728.0
2019-10-10 12:30:00,92.03,92.03,91.57,91.83,49427.0,90.7191,90.7191,90.2657,90.522,49427.0
2019-10-10 13:00:00,91.82,91.82,91.57,91.57,98151.0,90.5121,90.5121,90.2657,90.2657,98151.0
2019-10-10 13:30:00,91.56,91.66,91.43,91.62,32833.0,90.2558,90.3544,90.1277,90.315,32833.0
2019-10-10 14:00:00,91.6,91.74,91.3,91.55,62819.0,90.2953,90.4333,89.9995,90.246,62819.0
2019-10-10 14:30:00,91.55,91.61,91.32,91.39,63442.0,90.246,90.3051,90.0193,90.0883,63442.0
2019-10-10 15:00:00,91.39,91.69,91.35,91.66,86459.0,90.0883,90.384,90.0488,90.3544,86459.0
2019-10-10 15:30:00,91.67,91.7,91.5,91.54,276121.0,90.3643,90.3938,90.1967,90.2361,276121.0
2019-10-11 09:30:00,92.96,94.29,92.96,94.14,206289.0,91.6359,92.9469,91.6359,92.7991,206289.0
2019-10-11 10:00:00,94.18,94.61,93.97,94.49,73527.0,92.8385,93.2624,92.6315,93.1441,73527.0
2019-10-11 10:30:00,94.44,94.66,94.32,94.39,110413.0,93.0948,93.3117,92.9765,93.0455,110413.0
2019-10-11 11:00:00,94.37,94.54,94.18,94.26,120369.0,93.0258,93.1934,92.8385,92.9174,120369.0
2019-10-11 11:30:00,94.25,94.33,93.67,93.74,103915.0,92.9075,92.9864,92.3358,92.4048,103915.0
2019-10-11 12:00:00,93.74,94.0,93.6,94.0,69566.0,92.4048,92.6611,92.2668,92.6611,69566.0
2019-10-11 12:30:00,93.99,94.0,93.58,93.9,84735.0,92.6512,92.6611,92.2471,92.5625,84735.0
2019-10-11 13:00:00,93.87,94.0,93.7,93.74,46235.0,92.5329,92.6611,92.3654,92.4048,46235.0
2019-10-11 13:30:00,93.77,93.98,93.72,93.82,33052.0,92.4344,92.6414,92.3851,92.4836,33052.0
2019-10-11 14:00:00,93.82,93.95,93.67,93.92,74878.0,92.4836,92.6118,92.3358,92.5822,74878.0
2019-10-11 14:30:00,93.92,94.03,93.79,93.99,92612.0,92.5822,92.6907,92.4541,92.6512,92612.0
2019-10-11 15:00:00,93.95,94.06,93.78,93.83,100719.0,92.6118,92.7202,92.4442,92.4935,100719.0
2019-10-11 15:30:00,93.83,93.98,93.24,93.41,425798.0,92.4935,92.6414,91.9119,92.0795,425798.0
2019-10-14 09:30:00,93.01,93.12,91.2,91.31,91987.0,91.6852,91.7936,89.901,90.0094,91987.0
2019-10-14 10:00:00,91.29,91.45,91.0,91.3,124795.0,89.9897,90.1474,89.7038,89.9995,124795.0
2019-10-14 10:30:00,91.3,91.66,91.28,91.59,46543.0,89.9995,90.3544,89.9798,90.2854,46543.0
2019-10-14 11:00:00,91.59,91.59,91.41,91.45,27931.0,90.2854,90.2854,90.108,90.1474,27931.0
2019-10-14 11:30:00,91.44,91.72,91.44,91.66,20558.0,90.1375,90.4136,90.1375,90.3544,20558.0
2019-10-14 12:00:00,91.67,91.99,91.62,91.84,41359.0,90.3643,90.6797,90.315,90.5318,41359.0
2019-10-14 12:30:00,91.82,91.87,91.7,91.74,26063.0,90.5121,90.5614,90.3938,90.4333,26063.0
2019-10-14 13:00:00,91.73,91.9,91.71,91.89,30641.0,90.4234,90.591,90.4037,90.5811,30641.0
2019-10-14 13:30:00,91.85,91.85,91.56,91.65,30728.0,90.5417,90.5417,90.2558,90.3446,30728.0
2019-10-14 14:00:00,91.67,91.73,91.52,91.59,38675.0,90.3643,90.4234,90.2164,90.2854,38675.0
2019-10-14 14:30:00,91.61,91.64,91.51,91.52,44860.0,90.3051,90.3347,90.2065,90.2164,44860.0
2019-10-14 15:00:00,91.52,91.62,91.46,91.56,48819.0,90.2164,90.315,90.1573,90.2558,48819.0
2019-10-14 15:30:00,91.55,91.7,91.45,91.53,182850.0,90.246,90.3938,90.1474,90.2263,182850.0
2019-10-15 09:30:00,91.61,92.39,90.81,90.86,131316.0,90.3051,91.074,89.5165,89.5658,131316.0
2019-10-15 10:00:00,90.91,91.71,90.86,91.67,117323.0,89.6151,90.4037,89.5658,90.3643,117323.0
2019-10-15 10:30:00,91.68,92.4,91.68,92.23,93623.0,90.3741,91.0839,90.3741,90.9163,93623.0
2019-10-15 11:00:00,92.23,92.25,92.03,92.08,61484.0,90.9163,90.936,90.7191,90.7684,61484.0
2019-10-15 11:30:00,92.09,92.09,91.89,91.94,89642.0,90.7783,90.7783,90.5811,90.6304,89642.0
2019-10-15 12:00:00,91.96,92.0,91.63,91.63,28413.0,90.6501,90.6896,90.3248,90.3248,28413.0
2019-10-15 12:30:00,91.63,91.8,91.5,91.74,27484.0,90.3248,90.4924,90.1967,90.4333,27484.0
2019-10-15 13:00:00,91.79,91.93,91.77,91.91,52187.0,90.4826,90.6206,90.4628,90.6008,52187.0
2019-10-15 13:30:00,91.92,91.98,91.85,91.91,52592.0,90.6107,90.6699,90.5417,90.6008,52592.0
2019-10-15 14:00:00,91.92,91.93,91.81,91.9,52394.0,90.6107,90.6206,90.5023,90.591,52394.0
2019-10-15 14:30:00,91.9,91.94,91.57,91.62,47612.0,90.591,90.6304,90.2657,90.315,47612.0
2019-10-15 15:00:00,91.61,91.83,91.59,91.82,72523.0,90.3051,90.522,90.2854,90.5121,72523.0
2019-10-15 15:30:00,91.82,91.94,91.64,91.66,175306.0,90.5121,90.6304,90.3347,90.3544,175306.0
2019-10-16 09:30:00,91.79,92.54,91.61,92.17,73932.0,90.4826,91.2219,90.3051,90.8571,73932.0
2019-10-16 10:00:00,92.15,92.43,91.94,92.38,37221.0,90.8374,91.1134,90.6304,91.0642,37221.0
2019-10-16 10:30:00,92.39,92.65,92.32,92.54,34570.0,91.074,91.3303,91.005,91.2219,34570.0
2019-10-16 11:00:00,92.54,92.58,92.28,92.3,26623.0,91.2219,91.2613,90.9656,90.9853,26623.0
2019-10-16 11:30:00,92.28,92.35,92.11,92.2,28004.0,90.9656,91.0346,90.798,90.8867,28004.0
2019-10-16 12:00:00,92.21,92.28,91.97,92.0,33316.0,90.8966,90.9656,90.66,90.6896,33316.0
2019-10-16 12:30:00,91.99,92.0,91.75,91.84,37226.0,90.6797,90.6896,90.4431,90.5318,37226.0
2019-10-16 13:00:00,91.84,91.86,91.74,91.76,45513.0,90.5318,90.5516,90.4333,90.453,45513.0
2019-10-16 13:30:00,91.76,91.87,91.65,91.68,43138.0,90.453,90.5614,90.3446,90.3741,43138.0
2019-10-16 14:00:00,91.68,92.09,91.64,92.04,37712.0,90.3741,90.7783,90.3347,90.729,37712.0
2019-10-16 14:30:00,92.05,92.24,92.05,92.2,37022.0,90.7389,90.9261,90.7389,90.8867,37022.0
2019-10-16 15:00:00,92.19,92.23,92.02,92.12,54951.0,90.8769,90.9163,90.7093,90.8079,54951.0
2019-10-16 15:30:00,92.12,92.2,92.07,92.2,157593.0,90.8079,90.8867,90.7586,90.8867,157593.0
2019-10-17 09:30:00,92.42,93.21,92.13,93.2,151027.0,91.1036,91.8823,90.8177,91.8725,151027.0
2019-10-17 10:00:00,93.18,93.19,92.8,92.82,60577.0,91.8528,91.8626,91.4782,91.4979,60577.0
2019-10-17 10:30:00,92.78,92.78,91.98,92.0,57119.0,91.4585,91.4585,90.6699,90.6896,57119.0
2019-10-17 11:00:00,91.98,92.45,91.83,92.43,110533.0,90.6699,91.1332,90.522,91.1134,110533.0
2019-10-17 11:30:00,92.45,92.61,92.14,92.25,38086.0,91.1332,91.2909,90.8276,90.936,38086.0
2019-10-17 12:00:00,92.28,94.79,92.14,92.2,50723.0,90.9656,93.4398,90.8276,90.8867,50723.0
2019-10-17 12:30:00,92.22,92.52,92.22,92.5,28890.0,90.9064,91.2022,90.9064,91.1824,28890.0
2019-10-17 13:00:00,92.51,92.54,92.33,92.45,26192.0,91.1923,91.2219,91.0149,91.1332,26192.0
2019-10-17 13:30:00,92.47,92.56,92.46,92.51,23108.0,91.1529,91.2416,91.143,91.1923,23108.0
2019-10-17 14:00:00,92.54,92.55,92.35,92.44,23167.0,91.2219,91.2317,91.0346,91.1233,23167.0
2019-10-17 14:30:00,92.43,92.44,92.19,92.28,207593.0,91.1134,91.1233,90.8769,90.9656,207593.0
2019-10-17 15:00:00,92.29,92.36,92.25,92.27,56260.0,90.9754,91.0444,90.936,90.9557,56260.0
2019-10-17 15:30:00,92.27,92.32,92.11,92.2,214128.0,90.9557,91.005,90.798,90.8867,214128.0
2019-10-18 09:30:00,90.89,91.5,90.5,91.32,294040.0,89.5954,90.1967,89.2109,90.0193,294040.0
2019-10-18 10:00:00,91.3,91.74,91.17,91.26,119107.0,89.9995,90.4333,89.8714,89.9601,119107.0
2019-10-18 10:30:00,91.25,91.5,90.92,91.5,94466.0,89.9502,90.1967,89.6249,90.1967,94466.0
2019-10-18 11:00:00,91.5,91.58,91.21,91.28,192538.0,90.1967,90.2755,89.9108,89.9798,192538.0
2019-10-18 11:30:00,91.29,91.3,90.94,91.0,168746.0,89.9897,89.9995,89.6447,89.7038,168746.0
2019-10-18 12:00:00,91.0,91.21,90.8,90.84,133457.0,89.7038,89.9108,89.5067,89.5461,133457.0
2019-10-18 12:30:00,90.85,91.29,90.81,91.19,52454.0,89.5559,89.9897,89.5165,89.8911,52454.0
2019-10-18 13:00:00,91.18,91.38,91.13,91.38,39807.0,89.8812,90.0784,89.832,90.0784,39807.0
2019-10-18 13:30:00,91.38,91.55,91.27,91.5,137316.0,90.0784,90.246,89.97,90.1967,137316.0
2019-10-18 14:00:00,91.49,91.53,91.28,91.5,45803.0,90.1868,90.2263,89.9798,90.1967,45803.0
2019-10-18 14:30:00,91.5,91.52,91.29,91.36,71102.0,90.1967,90.2164,89.9897,90.0587,71102.0
2019-10-18 15:00:00,91.36,91.48,91.3,91.31,114305.0,90.0587,90.177,89.9995,90.0094,114305.0
2019-10-18 15:30:00,91.3,91.47,91.13,91.15,459464.0,89.9995,90.1671,89.832,89.8517,459464.0
2019-10-21 09:30:00,91.76,92.41,91.52,92.05,143420.0,90.453,91.0937,90.2164,90.7389,143420.0
2019-10-21 10:00:00,92.06,92.2,91.62,92.15,136148.0,90.7487,90.8867,90.315,90.8374,136148.0
2019-10-21 10:30:00,92.12,92.14,91.77,91.91,67122.0,90.8079,90.8276,90.4628,90.6008,67122.0
2019-10-21 11:00:00,91.9,92.1,91.81,92.04,90629.0,90.591,90.7881,90.5023,90.729,90629.0
2019-10-21 11:30:00,92.06,92.2,91.97,92.01,73489.0,90.7487,90.8867,90.66,90.6994,73489.0
2019-10-21 12:00:00,92.01,92.21,91.97,92.12,73337.0,90.6994,90.8966,90.66,90.8079,73337.0
2019-10-21 12:30:00,92.11,92.35,92.11,92.32,42738.0,90.798,91.0346,90.798,91.005,42738.0
2019-10-21 13:00:00,92.32,92.32,92.04,92.06,52977.0,91.005,91.005,90.729,90.7487,52977.0
2019-10-21 13:30:00,92.05,92.09,91.85,91.86,37719.0,90.7389,90.7783,90.5417,90.5516,37719.0
2019-10-21 14:00:00,91.86,92.04,91.83,91.84,73785.0,90.5516,90.729,90.522,90.5318,73785.0
2019-10-21 14:30:00,91.84,92.0,91.84,91.91,80972.0,90.5318,90.6896,90.5318,90.6008,80972.0
2019-10-21 15:00:00,91.92,92.11,91.91,92.11,89444.0,90.6107,90.798,90.6008,90.798,89444.0
2019-10-21 15:30:00,92.09,92.43,92.08,92.39,316740.0,90.7783,91.1134,90.7684,91.074,316740.0
2019-10-22 09:30:00,92.25,92.7,92.13,92.65,64569.0,90.936,91.3796,90.8177,91.3303,64569.0
2019-10-22 10:00:00,92.65,92.7,92.2,92.22,48062.0,91.3303,91.3796,90.8867,90.9064,48062.0
2019-10-22 10:30:00,92.25,92.33,92.19,92.22,43641.0,90.936,91.0149,90.8769,90.9064,43641.0
2019-10-22 11:00:00,92.23,92.34,92.08,92.2,65535.0,90.9163,91.0247,90.7684,90.8867,65535.0
2019-10-22 11:30:00,92.21,92.34,91.83,91.9,80887.0,90.8966,91.0247,90.522,90.591,80887.0
2019-10-22 12:00:00,91.92,92.17,91.88,92.09,112649.0,90.6107,90.8571,90.5713,90.7783,112649.0
2019-10-22 12:30:00,92.09,92.25,91.99,92.24,100778.0,90.7783,90.936,90.6797,90.9261,100778.0
2019-10-22 13:00:00,92.23,92.46,92.2,92.31,83347.0,90.9163,91.143,90.8867,90.9952,83347.0
2019-10-22 13:30:00,92.3,92.5,92.25,92.31,53405.0,90.9853,91.1824,90.936,90.9952,53405.0
2019-10-22 14:00:00,92.31,92.31,91.95,92.0,86540.0,90.9952,90.9952,90.6403,90.6896,86540.0
2019-10-22 14:30:00,92.0,92.03,91.28,91.64,139701.0,90.6896,90.7191,89.9798,90.3347,139701.0
2019-10-22 15:00:00,91.65,91.66,91.18,91.27,135684.0,90.3446,90.3544,89.8812,89.97,135684.0
2019-10-22 15:30:00,91.27,91.41,90.75,90.75,473784.0,89.97,90.108,89.4574,89.4574,473784.0
2019-10-23 09:30:00,91.5,92.87,89.85,92.26,509544.0,90.1967,91.5472,88.5702,90.9459,509544.0
2019-10-23 10:00:00,92.26,92.29,91.29,92.04,204180.0,90.9459,90.9754,89.9897,90.729,204180.0
2019-10-23 10:30:00,92.04,92.97,91.91,92.67,182234.0,90.729,91.6457,90.6008,91.35,182234.0
2019-10-23 11:00:00,92.67,92.83,91.97,92.21,106595.0,91.35,91.5077,90.66,90.8966,106595.0
2019-10-23 11:30:00,92.21,92.42,91.96,92.31,114129.0,90.8966,91.1036,90.6501,90.9952,114129.0
2019-10-23 12:00:00,92.34,92.66,92.13,92.6,98470.0,91.0247,91.3402,90.8177,91.281,98470.0
2019-10-23 12:30:00,92.63,92.78,92.41,92.64,78272.0,91.3106,91.4585,91.0937,91.3204,78272.0
2019-10-23 13:00:00,92.68,93.52,92.68,93.48,205197.0,91.3599,92.1879,91.3599,92.1485,205197.0
2019-10-23 13:30:00,93.52,94.66,93.45,94.21,234132.0,92.1879,93.3117,92.1189,92.8681,234132.0
2019-10-23 14:00:00,94.2,94.77,93.97,94.76,151558.0,92.8582,93.4201,92.6315,93.4103,151558.0
2019-10-23 14:30:00,94.76,95.06,94.57,94.7,204048.0,93.4103,93.706,93.223,93.3511,204048.0
2019-10-23 15:00:00,94.68,95.03,94.51,94.59,281180.0,93.3314,93.6764,93.1638,93.2427,281180.0
2019-10-23 15:30:00,94.6,95.95,94.56,95.82,771553.0,93.2525,94.5833,93.2131,94.4552,771553.0
2019-10-24 09:30:00,95.56,96.23,94.81,95.85,93055.0,94.1989,94.8593,93.4595,94.4847,93055.0
2019-10-24 10:00:00,95.88,96.43,95.76,96.28,106091.0,94.5143,95.0565,94.396,94.9086,106091.0
2019-10-24 10:30:00,96.31,97.03,96.17,96.97,244790.0,94.9382,95.6479,94.8002,95.5888,244790.0
2019-10-24 11:00:00,96.98,97.36,96.69,96.88,177167.0,95.5986,95.9732,95.3128,95.5001,177167.0
2019-10-24 11:30:00,96.91,97.23,96.69,97.02,87805.0,95.5296,95.8451,95.3128,95.6381,87805.0
2019-10-24 12:00:00,97.05,97.07,96.61,96.85,69776.0,95.6676,95.6873,95.2339,95.4705,69776.0
2019-10-24 12:30:00,96.86,96.86,96.67,96.75,72458.0,95.4803,95.4803,95.293,95.3719,72458.0
2019-10-24 13:00:00,96.77,96.85,96.6,96.64,55951.0,95.3916,95.4705,95.224,95.2635,55951.0
2019-10-24 13:30:00,96.66,96.66,96.41,96.57,104093.0,95.2832,95.2832,95.0368,95.1945,104093.0
2019-10-24 14:00:00,96.57,97.01,96.56,96.9,58752.0,95.1945,95.6282,95.1846,95.5198,58752.0
2019-10-24 14:30:00,96.9,97.24,96.89,97.24,90050.0,95.5198,95.8549,95.5099,95.8549,90050.0
2019-10-24 15:00:00,97.25,97.35,97.14,97.15,135825.0,95.8648,95.9634,95.7564,95.7662,135825.0
2019-10-24 15:30:00,97.16,97.2,96.8,96.9,384226.0,95.7761,95.8155,95.4212,95.5198,384226.0
2019-10-25 09:30:00,96.73,98.31,96.49,98.31,146927.0,95.3522,96.9097,95.1156,96.9097,146927.0
2019-10-25 10:00:00,98.2,98.62,98.03,98.15,138345.0,96.8013,97.2153,96.6337,96.752,138345.0
2019-10-25 10:30:00,98.15,98.25,97.86,97.98,75545.0,96.752,96.8505,96.4661,96.5844,75545.0
2019-10-25 11:00:00,97.97,98.05,97.71,98.01,104464.0,96.5745,96.6534,96.3182,96.614,104464.0
2019-10-25 11:30:00,98.01,98.34,97.9,98.03,56116.0,96.614,96.9393,96.5055,96.6337,56116.0
2019-10-25 12:00:00,98.04,98.06,97.83,97.97,61267.0,96.6435,96.6632,96.4365,96.5745,61267.0
2019-10-25 12:30:00,97.96,97.99,97.75,97.82,33363.0,96.5647,96.5942,96.3577,96.4267,33363.0
2019-10-25 13:00:00,97.81,97.82,97.51,97.58,40362.0,96.4168,96.4267,96.1211,96.1901,40362.0
2019-10-25 13:30:00,97.59,97.77,97.45,97.69,37305.0,96.1999,96.3774,96.0619,96.2985,37305.0
2019-10-25 14:00:00,97.68,97.8,97.54,97.73,35493.0,96.2887,96.407,96.1507,96.3379,35493.0
2019-10-25 14:30:00,97.73,97.74,97.57,97.64,41236.0,96.3379,96.3478,96.1802,96.2492,41236.0
2019-10-25 15:00:00,97.64,97.74,97.5,97.7,50087.0,96.2492,96.3478,96.1112,96.3084,50087.0
2019-10-25 15:30:00,97.7,97.87,97.46,97.7,223733.0,96.3084,96.476,96.0718,96.3084,223733.0
2019-10-28 09:30:00,97.87,98.54,97.6,97.88,68581.0,96.476,97.1364,96.2098,96.4858,68581.0
2019-10-28 10:00:00,97.87,97.88,97.19,97.36,100852.0,96.476,96.4858,95.8056,95.9732,100852.0
2019-10-28 10:30:00,97.29,97.38,96.71,96.71,50368.0,95.9042,95.9929,95.3325,95.3325,50368.0
2019-10-28 11:00:00,96.69,96.81,96.36,96.65,85704.0,95.3128,95.4311,94.9875,95.2733,85704.0
2019-10-28 11:30:00,96.69,96.74,96.39,96.58,55407.0,95.3128,95.3621,95.017,95.2043,55407.0
2019-10-28 12:00:00,96.59,97.06,96.58,96.86,77008.0,95.2142,95.6775,95.2043,95.4803,77008.0
2019-10-28 12:30:00,96.86,97.18,96.84,97.18,37634.0,95.4803,95.7958,95.4606,95.7958,37634.0
2019-10-28 13:00:00,97.2,97.38,97.15,97.38,26382.0,95.8155,95.9929,95.7662,95.9929,26382.0
2019-10-28 13:30:00,97.37,97.38,97.12,97.21,33218.0,95.9831,95.9929,95.7366,95.8254,33218.0
2019-10-28 14:00:00,97.25,97.39,97.18,97.39,22405.0,95.8648,96.0028,95.7958,96.0028,22405.0
2019-10-28 14:30:00,97.39,97.39,97.28,97.32,22382.0,96.0028,96.0028,95.8944,95.9338,22382.0
2019-10-28 15:00:00,97.32,97.47,97.25,97.38,44346.0,95.9338,96.0817,95.8648,95.9929,44346.0
2019-10-28 15:30:00,97.37,97.39,97.18,97.18,167248.0,95.9831,96.0028,95.7958,95.7958,167248.0
2019-10-29 09:30:00,97.1,97.56,97.01,97.03,38412.0,95.7169,96.1704,95.6282,95.6479,38412.0
2019-10-29 10:00:00,97.07,97.23,96.55,96.74,48458.0,95.6873,95.8451,95.1748,95.3621,48458.0
2019-10-29 10:30:00,96.76,97.4,96.76,97.09,47258.0,95.3818,96.0126,95.3818,95.7071,47258.0
2019-10-29 11:00:00,97.11,97.32,97.06,97.28,37019.0,95.7268,95.9338,95.6775,95.8944,37019.0
2019-10-29 11:30:00,97.25,97.59,97.23,97.25,39676.0,95.8648,96.1999,95.8451,95.8648,39676.0
2019-10-29 12:00:00,97.18,97.5,97.1,97.5,29010.0,95.7958,96.1112,95.7169,96.1112,29010.0
2019-10-29 12:30:00,97.49,97.57,97.42,97.45,39386.0,96.1014,96.1802,96.0324,96.0619,39386.0
2019-10-29 13:00:00,97.46,97.79,97.21,97.57,196999.0,96.0718,96.3971,95.8254,96.1802,196999.0
2019-10-29 13:30:00,97.53,97.69,97.48,97.6,23436.0,96.1408,96.2985,96.0915,96.2098,23436.0
2019-10-29 14:00:00,97.59,97.67,97.48,97.67,27030.0,96.1999,96.2788,96.0915,96.2788,27030.0
2019-10-29 14:30:00,97.69,97.81,97.65,97.65,37214.0,96.2985,96.4168,96.2591,96.2591,37214.0
2019-10-29 15:00:00,97.67,97.74,97.63,97.64,31399.0,96.2788,96.3478,96.2394,96.2492,31399.0
2019-10-29 15:30:00,97.65,97.66,97.29,97.3,120032.0,96.2591,96.2689,95.9042,95.9141,120032.0
2019-10-30 09:30:00,97.35,97.35,96.62,96.64,27065.0,95.9634,95.9634,95.2438,95.2635,27065.0
2019-10-30 10:00:00,96.64,96.76,96.4,96.59,42804.0,95.2635,95.3818,95.0269,95.2142,42804.0
2019-10-30 10:30:00,96.55,96.81,96.44,96.54,53186.0,95.1748,95.4311,95.0663,95.1649,53186.0
2019-10-30 11:00:00,96.53,96.58,96.41,96.46,30140.0,95.155,95.2043,95.0368,95.086,30140.0
2019-10-30 11:30:00,96.44,96.44,96.07,96.22,46967.0,95.0663,95.0663,94.7016,94.8495,46967.0
2019-10-30 12:00:00,96.21,96.35,95.89,96.26,53844.0,94.8396,94.9776,94.5242,94.8889,53844.0
2019-10-30 12:30:00,96.28,96.33,96.06,96.19,28810.0,94.9086,94.9579,94.6917,94.8199,28810.0
2019-10-30 13:00:00,96.19,96.54,96.18,96.52,28386.0,94.8199,95.1649,94.81,95.1452,28386.0
2019-10-30 13:30:00,96.5,96.82,96.44,96.44,41647.0,95.1255,95.4409,95.0663,95.0663,41647.0
2019-10-30 14:00:00,96.44,96.83,96.29,96.6,47776.0,95.0663,95.4508,94.9185,95.224,47776.0
2019-10-30 14:30:00,96.59,96.92,96.51,96.79,53944.0,95.2142,95.5395,95.1353,95.4113,53944.0
2019-10-30 15:00:00,96.77,97.11,96.77,97.08,50340.0,95.3916,95.7268,95.3916,95.6972,50340.0
2019-10-30 15:30:00,97.08,97.33,97.03,97.29,154771.0,95.6972,95.9436,95.6479,95.9042,154771.0
2019-10-31 09:30:00,96.9,97.63,96.9,97.3,30255.0,95.5198,96.2394,95.5198,95.9141,30255.0
2019-10-31 10:00:00,97.28,97.36,96.81,96.92,34444.0,95.8944,95.9732,95.4311,95.5395,34444.0
2019-10-31 10:30:00,96.86,96.93,96.54,96.93,102154.0,95.4803,95.5493,95.1649,95.5493,102154.0
2019-10-31 11:00:00,96.87,97.27,96.87,97.01,47444.0,95.4902,95.8845,95.4902,95.6282,47444.0
2019-10-31 11:30:00,97.0,97.33,96.88,97.25,43481.0,95.6183,95.9436,95.5001,95.8648,43481.0
2019-10-31 12:00:00,97.25,97.33,96.87,96.88,122366.0,95.8648,95.9436,95.4902,95.5001,122366.0
2019-10-31 12:30:00,96.87,97.17,96.84,97.09,27166.0,95.4902,95.7859,95.4606,95.7071,27166.0
2019-10-31 13:00:00,97.07,97.15,96.86,97.02,45671.0,95.6873,95.7662,95.4803,95.6381,45671.0
2019-10-31 13:30:00,97.02,97.04,96.85,96.97,52553.0,95.6381,95.6578,95.4705,95.5888,52553.0
2019-10-31 14:00:00,96.96,96.96,96.76,96.88,30759.0,95.5789,95.5789,95.3818,95.5001,30759.0
2019-10-31 14:30:00,96.86,96.97,96.65,96.73,56769.0,95.4803,95.5888,95.2733,95.3522,56769.0
2019-10-31 15:00:00,96.74,97.05,96.73,96.8,59212.0,95.3621,95.6676,95.3522,95.4212,59212.0
2019-10-31 15:30:00,96.81,97.08,96.62,97.0,280017.0,95.4311,95.6972,95.2438,95.6183,280017.0
2019-11-01 09:30:00,97.85,98.5,97.49,97.59,125158.0,96.4562,97.097,96.1014,96.1999,125158.0
2019-11-01 10:00:00,97.6,97.79,97.14,97.14,38240.0,96.2098,96.3971,95.7564,95.7564,38240.0
2019-11-01 10:30:00,97.16,97.33,97.14,97.24,22152.0,95.7761,95.9436,95.7564,95.8549,22152.0
2019-11-01 11:00:00,97.23,97.23,96.62,96.65,49799.0,95.8451,95.8451,95.2438,95.2733,49799.0
2019-11-01 11:30:00,96.66,96.99,96.64,96.9,98081.0,95.2832,95.6085,95.2635,95.5198,98081.0
2019-11-01 12:00:00,96.89,96.89,96.63,96.65,21345.0,95.5099,95.5099,95.2536,95.2733,21345.0
2019-11-01 12:30:00,96.65,96.79,96.37,96.39,101606.0,95.2733,95.4113,94.9973,95.017,101606.0
2019-11-01 13:00:00,96.4,96.47,96.15,96.42,107663.0,95.0269,95.0959,94.7805,95.0466,107663.0
2019-11-01 13:30:00,96.43,96.68,96.43,96.6,43324.0,95.0565,95.3029,95.0565,95.224,43324.0
2019-11-01 14:00:00,96.6,96.61,96.27,96.49,87457.0,95.224,95.2339,94.8987,95.1156,87457.0
2019-11-01 14:30:00,96.49,96.51,96.35,96.41,48911.0,95.1156,95.1353,94.9776,95.0368,48911.0
2019-11-01 15:00:00,96.42,96.45,96.34,96.38,81728.0,95.0466,95.0762,94.9677,95.0072,81728.0
2019-11-01 15:30:00,96.4,96.46,96.26,96.3,248627.0,95.0269,95.086,94.8889,94.9283,248627.0
2019-11-04 09:30:00,96.81,97.47,96.45,97.3,70234.0,95.4311,96.0817,95.0762,95.9141,70234.0
2019-11-04 10:00:00,97.26,97.56,96.97,97.52,48207.0,95.8746,96.1704,95.5888,96.1309,48207.0
2019-11-04 10:30:00,97.51,97.69,97.37,97.57,46806.0,96.1211,96.2985,95.9831,96.1802,46806.0
2019-11-04 11:00:00,97.57,98.15,97.52,97.96,47033.0,96.1802,96.752,96.1309,96.5647,47033.0
2019-11-04 11:30:00,98.0,98.15,97.66,97.67,45098.0,96.6041,96.752,96.2689,96.2788,45098.0
2019-11-04 12:00:00,97.67,98.13,97.66,97.95,25980.0,96.2788,96.7323,96.2689,96.5548,25980.0
2019-11-04 12:30:00,97.95,98.08,97.78,98.07,39882.0,96.5548,96.683,96.3872,96.6731,39882.0
2019-11-04 13:00:00,98.09,98.31,97.98,98.26,51426.0,96.6928,96.9097,96.5844,96.8604,51426.0
2019-11-04 13:30:00,98.28,98.45,98.27,98.43,19824.0,96.8801,97.0477,96.8703,97.028,19824.0
2019-11-04 14:00:00,98.45,98.67,98.33,98.52,75169.0,97.0477,97.2646,96.9294,97.1167,75169.0
2019-11-04 14:30:00,98.53,98.69,98.51,98.62,66247.0,97.1266,97.2843,97.1068,97.2153,66247.0
2019-11-04 15:00:00,98.62,98.63,98.19,98.19,56225.0,97.2153,97.2251,96.7914,96.7914,56225.0
2019-11-04 15:30:00,98.2,98.23,97.84,97.99,242430.0,96.8013,96.8308,96.4464,96.5942,242430.0
2019-11-05 09:30:00,97.8,98.86,97.37,98.71,83429.0,96.407,97.4519,95.9831,97.304,83429.0
2019-11-05 10:00:00,98.74,99.05,98.54,98.85,59861.0,97.3336,97.6391,97.1364,97.442,59861.0
2019-11-05 10:30:00,98.84,99.7,98.83,99.59,81836.0,97.4321,98.2799,97.4223,98.1715,81836.0
2019-11-05 11:00:00,99.62,99.85,99.49,99.81,79260.0,98.201,98.4278,98.0729,98.3883,79260.0
2019-11-05 11:30:00,99.77,100.27,99.72,100.2,80375.0,98.3489,98.8418,98.2996,98.7728,80375.0
2019-11-05 12:00:00,100.19,100.2,99.91,100.0,52960.0,98.7629,98.7728,98.4869,98.5756,52960.0
2019-11-05 12:30:00,100.0,100.36,99.89,100.33,42405.0,98.5756,98.9305,98.4672,98.9009,42405.0
2019-11-05 13:00:00,100.33,100.41,100.14,100.3,50475.0,98.9009,98.9798,98.7136,98.8713,50475.0
2019-11-05 13:30:00,100.3,100.47,100.19,100.25,45814.0,98.8713,99.0389,98.7629,98.8221,45814.0
2019-11-05 14:00:00,100.27,100.38,100.17,100.22,96432.0,98.8418,98.9502,98.7432,98.7925,96432.0
2019-11-05 14:30:00,100.22,100.31,100.01,100.04,74077.0,98.7925,98.8812,98.5855,98.615,74077.0
2019-11-05 15:00:00,100.07,100.09,99.91,100.05,94932.0,98.6446,98.6643,98.4869,98.6249,94932.0
2019-11-05 15:30:00,100.06,100.27,100.05,100.16,277216.0,98.6348,98.8418,98.6249,98.7333,277216.0
2019-11-06 09:30:00,100.44,100.44,99.5,99.81,56473.0,99.0093,99.0093,98.0827,98.3883,56473.0
2019-11-06 10:00:00,99.83,99.86,99.19,99.28,64021.0,98.408,98.4376,97.7772,97.8659,64021.0
2019-11-06 10:30:00,99.29,99.77,99.27,99.77,34314.0,97.8757,98.3489,97.856,98.3489,34314.0
2019-11-06 11:00:00,99.83,99.83,99.45,99.62,39789.0,98.408,98.408,98.0334,98.201,39789.0
2019-11-06 11:30:00,99.63,99.72,99.32,99.47,36018.0,98.2109,98.2996,97.9053,98.0532,36018.0
2019-11-06 12:00:00,99.45,99.62,99.23,99.23,34112.0,98.0334,98.201,97.8166,97.8166,34112.0
2019-11-06 12:30:00,99.22,99.43,99.13,99.38,27766.0,97.8067,98.0137,97.718,97.9644,27766.0
2019-11-06 13:00:00,99.39,99.42,99.26,99.42,34576.0,97.9743,98.0039,97.8462,98.0039,34576.0
2019-11-06 13:30:00,99.41,99.68,99.26,99.68,20075.0,97.994,98.2602,97.8462,98.2602,20075.0
2019-11-06 14:00:00,99.66,99.67,99.45,99.6,21976.0,98.2405,98.2503,98.0334,98.1813,21976.0
2019-11-06 14:30:00,99.62,99.63,99.34,99.34,44937.0,98.201,98.2109,97.925,97.925,44937.0
2019-11-06 15:00:00,99.34,99.43,99.21,99.31,69342.0,97.925,98.0137,97.7969,97.8954,69342.0
2019-11-06 15:30:00,99.3,99.61,99.24,99.58,208200.0,97.8856,98.1912,97.8264,98.1616,208200.0
2019-11-07 09:30:00,100.0,100.73,99.8,99.88,58472.0,98.7251,99.4458,98.5276,98.6066,58472.0
2019-11-07 10:00:00,99.87,99.87,99.4,99.42,28250.0,98.5967,98.5967,98.1327,98.1525,28250.0
2019-11-07 10:30:00,99.41,99.65,99.19,99.25,44117.0,98.1426,98.3795,97.9254,97.9846,44117.0
2019-11-07 11:00:00,99.23,99.54,99.21,99.38,35140.0,97.9649,98.2709,97.9451,98.113,35140.0
2019-11-07 11:30:00,99.37,99.4,99.07,99.37,37670.0,98.1031,98.1327,97.8069,98.1031,37670.0
2019-11-07 12:00:00,99.34,99.34,99.11,99.18,45404.0,98.0735,98.0735,97.8464,97.9155,45404.0
2019-11-07 12:30:00,99.2,99.22,98.91,99.04,34204.0,97.9353,97.955,97.649,97.7773,34204.0
2019-11-07 13:00:00,99.04,99.07,98.88,98.89,35671.0,97.7773,97.8069,97.6194,97.6292,35671.0
2019-11-07 13:30:00,98.9,98.91,98.6,98.65,49059.0,97.6391,97.649,97.3429,97.3923,49059.0
2019-11-07 14:00:00,98.65,99.07,98.61,99.01,68566.0,97.3923,97.8069,97.3528,97.7477,68566.0
2019-11-07 14:30:00,99.02,99.03,98.7,98.98,84316.0,97.7576,97.7674,97.4417,97.7181,84316.0
2019-11-07 15:00:00,98.98,99.07,98.86,98.96,73054.0,97.7181,97.8069,97.5996,97.6983,73054.0
2019-11-07 15:30:00,98.96,99.07,98.83,98.93,186013.0,97.6983,97.8069,97.57,97.6687,186013.0
2019-11-08 09:30:00,98.62,98.93,98.53,98.53,31639.0,97.3627,97.6687,97.2738,97.2738,31639.0
2019-11-08 10:00:00,98.58,98.59,97.86,98.15,105704.0,97.3232,97.3331,96.6124,96.8987,105704.0
2019-11-08 10:30:00,98.15,98.56,98.05,98.36,46502.0,96.8987,97.3034,96.7999,97.106,46502.0
2019-11-08 11:00:00,98.37,98.63,98.33,98.63,19833.0,97.1159,97.3725,97.0764,97.3725,19833.0
2019-11-08 11:30:00,98.66,98.95,98.66,98.79,17160.0,97.4022,97.6885,97.4022,97.5305,17160.0
2019-11-08 12:00:00,98.8,98.88,98.7,98.79,15728.0,97.5404,97.6194,97.4417,97.5305,15728.0
2019-11-08 12:30:00,98.8,98.91,98.78,98.85,10499.0,97.5404,97.649,97.5206,97.5897,10499.0
2019-11-08 13:00:00,98.83,98.85,98.68,98.69,14050.0,97.57,97.5897,97.4219,97.4318,14050.0
2019-11-08 13:30:00,98.68,98.83,98.68,98.8,19171.0,97.4219,97.57,97.4219,97.5404,19171.0
2019-11-08 14:00:00,98.8,98.8,98.62,98.68,25002.0,97.5404,97.5404,97.3627,97.4219,25002.0
2019-11-08 14:30:00,98.71,98.73,98.59,98.63,22052.0,97.4515,97.4713,97.3331,97.3725,22052.0
2019-11-08 15:00:00,98.64,98.79,98.61,98.68,39591.0,97.3824,97.5305,97.3528,97.4219,39591.0
2019-11-08 15:30:00,98.68,99.1,98.6,99.09,196925.0,97.4219,97.8366,97.3429,97.8267,196925.0
2019-11-11 09:30:00,98.26,98.61,97.85,98.55,49468.0,97.0073,97.3528,96.6025,97.2936,49468.0
2019-11-11 10:00:00,98.59,98.84,98.38,98.81,46810.0,97.3331,97.5799,97.1257,97.5502,46810.0
2019-11-11 10:30:00,98.88,98.89,98.38,98.42,37688.0,97.6194,97.6292,97.1257,97.1652,37688.0
2019-11-11 11:00:00,98.43,98.52,98.2,98.27,25409.0,97.1751,97.2639,96.948,97.0171,25409.0
2019-11-11 11:30:00,98.28,98.3,98.06,98.14,29171.0,97.027,97.0468,96.8098,96.8888,29171.0
2019-11-11 12:00:00,98.16,98.32,98.02,98.26,23141.0,96.9085,97.0665,96.7703,97.0073,23141.0
2019-11-11 12:30:00,98.25,98.38,98.18,98.38,14599.0,96.9974,97.1257,96.9283,97.1257,14599.0
2019-11-11 13:00:00,98.36,98.44,98.28,98.44,14001.0,97.106,97.185,97.027,97.185,14001.0
2019-11-11 13:30:00,98.45,98.45,98.36,98.36,16076.0,97.1948,97.1948,97.106,97.106,16076.0
2019-11-11 14:00:00,98.36,98.41,98.32,98.41,16547.0,97.106,97.1553,97.0665,97.1553,16547.0
2019-11-11 14:30:00,98.41,98.44,98.29,98.29,23077.0,97.1553,97.185,97.0369,97.0369,23077.0
2019-11-11 15:00:00,98.29,98.33,98.24,98.31,24478.0,97.0369,97.0764,96.9875,97.0566,24478.0
2019-11-11 15:30:00,98.31,98.31,97.92,98.13,172767.0,97.0566,97.0566,96.6716,96.8789,172767.0
2019-11-12 09:30:00,98.29,99.03,98.24,99.03,41549.0,97.0369,97.7674,96.9875,97.7674,41549.0
2019-11-12 10:00:00,99.01,99.22,98.84,99.13,29536.0,97.7477,97.955,97.5799,97.8662,29536.0
2019-11-12 10:30:00,99.15,99.34,99.13,99.15,22614.0,97.8859,98.0735,97.8662,97.8859,22614.0
2019-11-12 11:00:00,99.16,99.22,98.68,98.68,46611.0,97.8958,97.955,97.4219,97.4219,46611.0
2019-11-12 11:30:00,98.63,98.64,98.36,98.46,33460.0,97.3725,97.3824,97.106,97.2047,33460.0
2019-11-12 12:00:00,98.47,98.5,98.15,98.21,26638.0,97.2146,97.2442,96.8987,96.9579,26638.0
2019-11-12 12:30:00,98.22,98.29,98.08,98.17,20630.0,96.9678,97.0369,96.8296,96.9184,20630.0
2019-11-12 13:00:00,98.21,98.45,98.2,98.31,22304.0,96.9579,97.1948,96.948,97.0566,22304.0
2019-11-12 13:30:00,98.34,98.51,98.32,98.48,16928.0,97.0862,97.2541,97.0665,97.2245,16928.0
2019-11-12 14:00:00,98.48,98.48,98.17,98.22,23722.0,97.2245,97.2245,96.9184,96.9678,23722.0
2019-11-12 14:30:00,98.23,98.27,97.96,98.04,38230.0,96.9776,97.0171,96.7111,96.7901,38230.0
2019-11-12 15:00:00,98.02,98.07,97.95,98.05,45632.0,96.7703,96.8197,96.7012,96.7999,45632.0
2019-11-12 15:30:00,98.06,98.24,98.01,98.09,129444.0,96.8098,96.9875,96.7604,96.8394,129444.0
2019-11-13 09:30:00,97.85,98.09,97.31,97.45,49932.0,96.6025,96.8394,96.0694,96.2076,49932.0
2019-11-13 10:00:00,97.47,97.54,97.14,97.28,84014.0,96.2273,96.2964,95.9015,96.0398,84014.0
2019-11-13 10:30:00,97.3,97.38,96.94,97.06,47442.0,96.0595,96.1385,95.7041,95.8226,47442.0
2019-11-13 11:00:00,97.06,97.14,96.78,97.05,175783.0,95.8226,95.9015,95.5461,95.8127,175783.0
2019-11-13 11:30:00,97.05,97.35,96.98,97.26,52071.0,95.8127,96.1089,95.7436,96.02,52071.0
2019-11-13 12:00:00,97.25,97.43,97.22,97.41,41258.0,96.0101,96.1878,95.9805,96.1681,41258.0
2019-11-13 12:30:00,97.4,97.61,97.4,97.61,16855.0,96.1582,96.3655,96.1582,96.3655,16855.0
2019-11-13 13:00:00,97.61,97.76,97.57,97.7,36335.0,96.3655,96.5136,96.3261,96.4544,36335.0
2019-11-13 13:30:00,97.73,97.85,97.44,97.5,30649.0,96.484,96.6025,96.1977,96.257,30649.0
2019-11-13 14:00:00,97.53,97.6,97.19,97.2,50448.0,96.2866,96.3557,95.9509,95.9608,50448.0
2019-11-13 14:30:00,97.21,97.49,97.21,97.41,43253.0,95.9706,96.2471,95.9706,96.1681,43253.0
2019-11-13 15:00:00,97.43,97.62,97.39,97.49,50237.0,96.1878,96.3754,96.1484,96.2471,50237.0
2019-11-13 15:30:00,97.49,97.8,97.45,97.76,167492.0,96.2471,96.5531,96.2076,96.5136,167492.0
2019-11-14 09:30:00,97.9,98.04,97.5,97.61,38400.0,96.6519,96.7901,96.257,96.3655,38400.0
2019-11-14 10:00:00,97.61,98.13,97.58,98.11,100903.0,96.3655,96.8789,96.3359,96.8592,100903.0
2019-11-14 10:30:00,98.17,98.47,98.09,98.19,25791.0,96.9184,97.2146,96.8394,96.9382,25791.0
2019-11-14 11:00:00,98.17,98.42,98.15,98.27,16796.0,96.9184,97.1652,96.8987,97.0171,16796.0
2019-11-14 11:30:00,98.29,98.36,98.03,98.12,16700.0,97.0369,97.106,96.7802,96.869,16700.0
2019-11-14 12:00:00,98.11,98.18,97.98,98.1,28961.0,96.8592,96.9283,96.7308,96.8493,28961.0
2019-11-14 12:30:00,98.11,98.46,98.09,98.44,32464.0,96.8592,97.2047,96.8394,97.185,32464.0
2019-11-14 13:00:00,98.44,98.53,98.4,98.41,17636.0,97.185,97.2738,97.1455,97.1553,17636.0
2019-11-14 13:30:00,98.41,98.58,98.35,98.52,27569.0,97.1553,97.3232,97.0961,97.2639,27569.0
2019-11-14 14:00:00,98.52,98.68,98.39,98.66,31016.0,97.2639,97.4219,97.1356,97.4022,31016.0
2019-11-14 14:30:00,98.66,98.76,98.64,98.74,32582.0,97.4022,97.5009,97.3824,97.4811,32582.0
2019-11-14 15:00:00,98.74,98.89,98.71,98.88,54091.0,97.4811,97.6292,97.4515,97.6194,54091.0
2019-11-14 15:30:00,98.87,99.01,98.75,98.86,181807.0,97.6095,97.7477,97.491,97.5996,181807.0
2019-11-15 09:30:00,99.49,99.92,99.17,99.27,102576.0,98.2216,98.6461,97.9057,98.0044,102576.0
2019-11-15 10:00:00,99.34,99.71,99.17,99.63,64692.0,98.0735,98.4388,97.9057,98.3598,64692.0
2019-11-15 10:30:00,99.64,99.82,99.52,99.79,47287.0,98.3697,98.5474,98.2512,98.5178,47287.0
2019-11-15 11:00:00,99.8,100.05,99.78,100.04,50670.0,98.5276,98.7744,98.5079,98.7646,50670.0
2019-11-15 11:30:00,100.01,100.19,99.91,100.04,78032.0,98.735,98.9127,98.6362,98.7646,78032.0
2019-11-15 12:00:00,100.04,100.32,100.04,100.29,71177.0,98.7646,99.041,98.7646,99.0114,71177.0
2019-11-15 12:30:00,100.28,100.37,100.19,100.31,54059.0,99.0015,99.0904,98.9127,99.0311,54059.0
2019-11-15 13:00:00,100.31,100.33,100.14,100.14,59697.0,99.0311,99.0509,98.8633,98.8633,59697.0
2019-11-15 13:30:00,100.15,100.24,100.08,100.24,40182.0,98.8732,98.962,98.8041,98.962,40182.0
2019-11-15 14:00:00,100.24,100.44,100.22,100.4,52878.0,98.962,99.1595,98.9423,99.12,52878.0
2019-11-15 14:30:00,100.4,100.5,100.34,100.4,77506.0,99.12,99.2187,99.0607,99.12,77506.0
2019-11-15 15:00:00,100.4,100.43,100.05,100.06,109470.0,99.12,99.1496,98.7744,98.7843,109470.0
2019-11-15 15:30:00,100.05,100.09,99.59,99.69,476137.0,98.7744,98.8139,98.3203,98.419,476137.0
2019-11-18 09:30:00,99.52,100.09,99.52,100.08,36604.0,98.2512,98.8139,98.2512,98.8041,36604.0
2019-11-18 10:00:00,100.08,100.24,99.77,99.93,43878.0,98.8041,98.962,98.498,98.656,43878.0
2019-11-18 10:30:00,99.94,100.39,99.94,100.34,27024.0,98.6658,99.1101,98.6658,99.0607,27024.0
2019-11-18 11:00:00,100.35,100.39,99.98,100.34,42992.0,99.0706,99.1101,98.7053,99.0607,42992.0
2019-11-18 11:30:00,100.32,100.52,100.24,100.34,26614.0,99.041,99.2384,98.962,99.0607,26614.0
2019-11-18 12:00:00,100.34,100.39,100.13,100.15,36657.0,99.0607,99.1101,98.8534,98.8732,36657.0
2019-11-18 12:30:00,100.14,100.31,100.14,100.22,19796.0,98.8633,99.0311,98.8633,98.9423,19796.0
2019-11-18 13:00:00,100.21,100.35,100.14,100.21,26026.0,98.9324,99.0706,98.8633,98.9324,26026.0
2019-11-18 13:30:00,100.24,100.29,100.19,100.23,30545.0,98.962,99.0114,98.9127,98.9521,30545.0
2019-11-18 14:00:00,100.23,100.36,100.14,100.36,29634.0,98.9521,99.0805,98.8633,99.0805,29634.0
2019-11-18 14:30:00,100.37,100.47,100.35,100.4,31529.0,99.0904,99.1891,99.0706,99.12,31529.0
2019-11-18 15:00:00,100.42,100.42,100.1,100.14,39844.0,99.1397,99.1397,98.8238,98.8633,39844.0
2019-11-18 15:30:00,100.14,100.35,100.12,100.17,201951.0,98.8633,99.0706,98.8435,98.8929,201951.0
2019-11-19 09:30:00,100.58,100.82,100.11,100.3,36143.0,99.2977,99.5346,98.8337,99.0213,36143.0
2019-11-19 10:00:00,100.34,100.62,100.19,100.46,25277.0,99.0607,99.3372,98.9127,99.1792,25277.0
2019-11-19 10:30:00,100.44,100.54,100.13,100.17,28994.0,99.1595,99.2582,98.8534,98.8929,28994.0
2019-11-19 11:00:00,100.15,100.49,100.11,100.49,22159.0,98.8732,99.2088,98.8337,99.2088,22159.0
2019-11-19 11:30:00,100.49,100.72,100.46,100.63,21541.0,99.2088,99.4359,99.1792,99.347,21541.0
2019-11-19 12:00:00,100.62,100.65,100.22,100.4,29176.0,99.3372,99.3668,98.9423,99.12,29176.0
2019-11-19 12:30:00,100.4,100.62,100.39,100.59,15784.0,99.12,99.3372,99.1101,99.3076,15784.0
2019-11-19 13:00:00,100.59,100.63,100.5,100.5,17831.0,99.3076,99.347,99.2187,99.2187,17831.0
2019-11-19 13:30:00,100.51,100.59,100.4,100.43,22917.0,99.2286,99.3076,99.12,99.1496,22917.0
2019-11-19 14:00:00,100.41,100.62,100.41,100.57,22548.0,99.1299,99.3372,99.1299,99.2878,22548.0
2019-11-19 14:30:00,100.56,100.58,100.3,100.34,25829.0,99.2779,99.2977,99.0213,99.0607,25829.0
2019-11-19 15:00:00,100.35,100.41,100.3,100.33,32777.0,99.0706,99.1299,99.0213,99.0509,32777.0
2019-11-19 15:30:00,100.34,100.55,100.16,100.2,153981.0,99.0607,99.2681,98.883,98.9225,153981.0
2019-11-20 09:30:00,99.61,100.09,99.29,100.01,44205.0,98.3401,98.8139,98.0241,98.735,44205.0
2019-11-20 10:00:00,100.0,100.11,99.82,99.87,33562.0,98.7251,98.8337,98.5474,98.5967,33562.0
2019-11-20 10:30:00,99.91,100.06,99.78,99.86,29529.0,98.6362,98.7843,98.5079,98.5869,29529.0
2019-11-20 11:00:00,99.83,100.05,99.83,100.0,18395.0,98.5572,98.7744,98.5572,98.7251,18395.0
2019-11-20 11:30:00,99.97,99.97,99.73,99.77,22824.0,98.6955,98.6955,98.4585,98.498,22824.0
2019-11-20 12:00:00,99.76,99.82,99.61,99.81,19730.0,98.4881,98.5474,98.3401,98.5375,19730.0
2019-11-20 12:30:00,99.81,99.91,99.08,99.23,53052.0,98.5375,98.6362,97.8168,97.9649,53052.0
2019-11-20 13:00:00,99.21,99.25,98.7,98.95,30050.0,97.9451,97.9846,97.4417,97.6885,30050.0
2019-11-20 13:30:00,98.9,99.2,98.78,99.13,30662.0,97.6391,97.9353,97.5206,97.8662,30662.0
2019-11-20 14:00:00,99.14,99.49,99.1,99.43,23731.0,97.876,98.2216,97.8366,98.1623,23731.0
2019-11-20 14:30:00,99.42,99.52,99.37,99.43,22035.0,98.1525,98.2512,98.1031,98.1623,22035.0
2019-11-20 15:00:00,99.41,99.47,99.02,99.03,57139.0,98.1426,98.2018,97.7576,97.7674,57139.0
2019-11-20 15:30:00,99.03,99.33,98.97,99.25,165550.0,97.7674,98.0636,97.7082,97.9846,165550.0
2019-11-21 09:30:00,98.92,99.51,98.88,99.14,40156.0,97.6588,98.2413,97.6194,97.876,40156.0
2019-11-21 10:00:00,99.16,99.22,98.26,98.71,72728.0,97.8958,97.955,97.0073,97.4515,72728.0
2019-11-21 10:30:00,98.68,98.94,98.57,98.89,30159.0,97.4219,97.6786,97.3133,97.6292,30159.0
2019-11-21 11:00:00,98.92,99.2,98.9,98.96,43770.0,97.6588,97.9353,97.6391,97.6983,43770.0
2019-11-21 11:30:00,98.97,99.02,98.69,98.9,27869.0,97.7082,97.7576,97.4318,97.6391,27869.0
2019-11-21 12:00:00,98.9,99.36,98.89,99.34,29332.0,97.6391,98.0932,97.6292,98.0735,29332.0
2019-11-21 12:30:00,99.32,99.39,99.12,99.22,17596.0,98.0537,98.1229,97.8563,97.955,17596.0
2019-11-21 13:00:00,99.22,99.37,99.1,99.19,20341.0,97.955,98.1031,97.8366,97.9254,20341.0
2019-11-21 13:30:00,99.19,99.27,99.08,99.1,68502.0,97.9254,98.0044,97.8168,97.8366,68502.0
2019-11-21 14:00:00,99.11,99.26,99.0,99.07,30184.0,97.8464,97.9945,97.7378,97.8069,30184.0
2019-11-21 14:30:00,99.08,99.09,98.99,99.0,19699.0,97.8168,97.8267,97.728,97.7378,19699.0
2019-11-21 15:00:00,99.0,99.07,98.91,99.06,22824.0,97.7378,97.8069,97.649,97.7971,22824.0
2019-11-21 15:30:00,99.06,99.12,98.85,99.06,92430.0,97.7971,97.8563,97.5897,97.7971,92430.0
2019-11-22 09:30:00,99.45,99.68,99.12,99.61,47725.0,98.1821,98.4092,97.8563,98.3401,47725.0
2019-11-22 10:00:00,99.61,99.78,99.48,99.73,28787.0,98.3401,98.5079,98.2117,98.4585,28787.0
2019-11-22 10:30:00,99.72,100.19,99.68,100.16,78577.0,98.4486,98.9127,98.4092,98.883,78577.0
2019-11-22 11:00:00,100.18,100.49,99.99,100.37,65186.0,98.9028,99.2088,98.7152,99.0904,65186.0
2019-11-22 11:30:00,100.34,100.72,100.27,100.62,41377.0,99.0607,99.4359,98.9916,99.3372,41377.0
2019-11-22 12:00:00,100.63,100.87,100.44,100.59,43029.0,99.347,99.584,99.1595,99.3076,43029.0
2019-11-22 12:30:00,100.6,100.93,100.6,100.93,41019.0,99.3174,99.6432,99.3174,99.6432,41019.0
2019-11-22 13:00:00,100.93,101.47,100.91,101.28,116366.0,99.6432,100.1763,99.6235,99.9888,116366.0
2019-11-22 13:30:00,101.27,101.39,101.11,101.28,129985.0,99.9789,100.0974,99.8209,99.9888,129985.0
2019-11-22 14:00:00,101.29,101.35,101.22,101.28,72327.0,99.9986,100.0579,99.9295,99.9888,72327.0
2019-11-22 14:30:00,101.28,101.45,101.24,101.32,85654.0,99.9888,100.1566,99.9493,100.0282,85654.0
2019-11-22 15:00:00,101.33,101.4,101.25,101.35,106843.0,100.0381,100.1072,99.9591,100.0579,106843.0
2019-11-22 15:30:00,101.36,101.46,101.19,101.23,344572.0,100.0677,100.1665,99.8999,99.9394,344572.0
2019-11-25 09:30:00,101.86,102.96,101.85,102.78,120308.0,100.5614,101.6473,100.5515,101.4696,120308.0
2019-11-25 10:00:00,102.83,103.17,102.62,102.68,65924.0,101.519,101.8547,101.3117,101.3709,65924.0
2019-11-25 10:30:00,102.7,103.09,102.67,102.96,68417.0,101.3907,101.7757,101.361,101.6473,68417.0
2019-11-25 11:00:00,102.98,103.03,102.8,102.86,51101.0,101.6671,101.7164,101.4894,101.5486,51101.0
2019-11-25 11:30:00,102.85,103.1,102.83,103.09,61862.0,101.5387,101.7856,101.519,101.7757,61862.0
2019-11-25 12:00:00,103.08,103.16,102.95,103.14,49062.0,101.7658,101.8448,101.6375,101.825,49062.0
2019-11-25 12:30:00,103.14,103.38,103.03,103.38,46252.0,101.825,102.062,101.7164,102.062,46252.0
2019-11-25 13:00:00,103.39,103.49,103.15,103.21,64799.0,102.0719,102.1706,101.8349,101.8942,64799.0
2019-11-25 13:30:00,103.23,103.24,102.95,103.0,68864.0,101.9139,101.9238,101.6375,101.6868,68864.0
2019-11-25 14:00:00,103.0,103.07,102.83,103.02,57195.0,101.6868,101.7559,101.519,101.7066,57195.0
2019-11-25 14:30:00,103.03,103.19,103.03,103.05,54261.0,101.7164,101.8744,101.7164,101.7362,54261.0
2019-11-25 15:00:00,103.05,103.12,102.95,103.11,52082.0,101.7362,101.8053,101.6375,101.7954,52082.0
2019-11-25 15:30:00,103.11,103.24,102.95,103.11,236369.0,101.7954,101.9238,101.6375,101.7954,236369.0
2019-11-26 09:30:00,103.2,103.85,102.85,103.84,69178.0,101.8843,102.526,101.5387,102.5161,69178.0
2019-11-26 10:00:00,103.79,104.1,103.7,103.98,47764.0,102.4668,102.7728,102.3779,102.6543,47764.0
2019-11-26 10:30:00,104.03,104.52,104.01,104.33,71706.0,102.7037,103.1875,102.684,102.9999,71706.0
2019-11-26 11:00:00,104.34,104.55,104.28,104.42,48478.0,103.0097,103.2171,102.9505,103.0887,48478.0
2019-11-26 11:30:00,104.4,104.5,104.15,104.33,42704.0,103.069,103.1677,102.8222,102.9999,42704.0
2019-11-26 12:00:00,104.33,104.39,104.24,104.37,28229.0,102.9999,103.0591,102.911,103.0394,28229.0
2019-11-26 12:30:00,104.37,104.51,104.35,104.48,38376.0,103.0394,103.1776,103.0196,103.148,38376.0
2019-11-26 13:00:00,104.47,104.68,104.41,104.67,46509.0,103.1381,103.3454,103.0789,103.3355,46509.0
2019-11-26 13:30:00,104.69,104.95,104.61,104.9,89987.0,103.3553,103.612,103.2763,103.5626,89987.0
2019-11-26 14:00:00,104.9,105.05,104.8,104.82,75751.0,103.5626,103.7107,103.4639,103.4836,75751.0
2019-11-26 14:30:00,104.81,105.08,104.78,104.99,70816.0,103.4738,103.7403,103.4441,103.6515,70816.0
2019-11-26 15:00:00,104.98,104.99,104.84,104.87,80288.0,103.6416,103.6515,103.5034,103.533,80288.0
2019-11-26 15:30:00,104.87,105.42,104.85,105.29,350086.0,103.533,104.076,103.5132,103.9476,350086.0
2019-11-27 09:30:00,105.56,105.93,105.04,105.9,50931.0,104.2142,104.5795,103.7008,104.5499,50931.0
2019-11-27 10:00:00,105.87,106.19,105.82,105.98,86920.0,104.5202,104.8362,104.4709,104.6288,86920.0
2019-11-27 10:30:00,106.0,106.21,105.91,106.11,60815.0,104.6486,104.8559,104.5597,104.7572,60815.0
2019-11-27 11:00:00,106.13,106.27,106.06,106.2,46200.0,104.7769,104.9151,104.7078,104.846,46200.0
2019-11-27 11:30:00,106.2,106.3,105.95,106.08,66239.0,104.846,104.9448,104.5992,104.7276,66239.0
2019-11-27 12:00:00,106.09,106.19,105.96,106.01,74416.0,104.7374,104.8362,104.6091,104.6585,74416.0
2019-11-27 12:30:00,106.01,106.1,105.97,106.09,35274.0,104.6585,104.7473,104.619,104.7374,35274.0
2019-11-27 13:00:00,106.08,106.23,106.04,106.15,44800.0,104.7276,104.8757,104.6881,104.7967,44800.0
2019-11-27 13:30:00,106.16,106.33,106.16,106.28,36966.0,104.8065,104.9744,104.8065,104.925,36966.0
2019-11-27 14:00:00,106.29,106.33,106.03,106.09,50486.0,104.9349,104.9744,104.6782,104.7374,50486.0
2019-11-27 14:30:00,106.09,106.26,106.08,106.17,69292.0,104.7374,104.9053,104.7276,104.8164,69292.0
2019-11-27 15:00:00,106.17,106.33,106.11,106.3,81752.0,104.8164,104.9744,104.7572,104.9448,81752.0
2019-11-27 15:30:00,106.31,106.42,106.21,106.36,235017.0,104.9546,105.0632,104.8559,105.004,235017.0
2019-11-29 09:30:00,105.82,106.25,105.42,105.42,51514.0,104.4709,104.8954,104.076,104.076,51514.0
2019-11-29 10:00:00,105.5,105.69,105.31,105.66,47200.0,104.155,104.3425,103.9674,104.3129,47200.0
2019-11-29 10:30:00,105.64,105.64,105.33,105.43,31975.0,104.2932,104.2932,103.9871,104.0858,31975.0
2019-11-29 11:00:00,105.46,105.56,105.31,105.49,30698.0,104.1155,104.2142,103.9674,104.1451,30698.0
2019-11-29 11:30:00,105.49,105.58,105.37,105.47,28326.0,104.1451,104.2339,104.0266,104.1253,28326.0
2019-11-29 12:00:00,105.47,105.47,105.01,105.08,94391.0,104.1253,104.1253,103.6712,103.7403,94391.0
2019-11-29 12:30:00,105.07,105.14,104.77,105.05,116601.0,103.7304,103.7995,103.4343,103.7107,116601.0
2019-12-02 09:30:00,105.06,105.08,103.75,104.91,201824.0,103.7206,103.7403,102.4273,103.5725,201824.0
2019-12-02 10:00:00,104.91,104.94,104.52,104.78,79735.0,103.5725,103.6021,103.1875,103.4441,79735.0
2019-12-02 10:30:00,104.76,104.89,104.48,104.74,142855.0,103.4244,103.5527,103.148,103.4046,142855.0
2019-12-02 11:00:00,104.75,105.04,104.72,104.93,89963.0,103.4145,103.7008,103.3849,103.5922,89963.0
2019-12-02 11:30:00,104.93,104.94,104.36,104.7,44184.0,103.5922,103.6021,103.0295,103.3652,44184.0
2019-12-02 12:00:00,104.69,104.83,104.56,104.73,48465.0,103.3553,103.4935,103.2269,103.3948,48465.0
2019-12-02 12:30:00,104.73,104.78,104.61,104.65,42817.0,103.3948,103.4441,103.2763,103.3158,42817.0
2019-12-02 13:00:00,104.66,104.77,104.58,104.71,45569.0,103.3257,103.4343,103.2467,103.375,45569.0
2019-12-02 13:30:00,104.7,104.74,104.51,104.63,35955.0,103.3652,103.4046,103.1776,103.296,35955.0
2019-12-02 14:00:00,104.63,104.78,104.62,104.74,29648.0,103.296,103.4441,103.2862,103.4046,29648.0
2019-12-02 14:30:00,104.74,104.87,104.71,104.74,20340.0,103.4046,103.533,103.375,103.4046,20340.0
2019-12-02 15:00:00,104.75,104.75,104.57,104.65,26870.0,103.4145,103.4145,103.2368,103.3158,26870.0
2019-12-02 15:30:00,104.65,104.85,104.6,104.7,320728.0,103.3158,103.5132,103.2664,103.3652,320728.0
2019-12-03 09:30:00,103.26,104.09,102.76,104.02,81034.0,101.9435,102.7629,101.4499,102.6938,81034.0
2019-12-03 10:00:00,103.99,104.18,103.85,103.94,39040.0,102.6642,102.8518,102.526,102.6148,39040.0
2019-12-03 10:30:00,103.93,104.11,103.74,103.92,41772.0,102.605,102.7827,102.4174,102.5951,41772.0
2019-12-03 11:00:00,103.9,103.9,103.57,103.6,30407.0,102.5754,102.5754,102.2496,102.2792,30407.0
2019-12-03 11:30:00,103.57,103.69,103.47,103.64,59735.0,102.2496,102.368,102.1508,102.3187,59735.0
2019-12-03 12:00:00,103.63,103.88,103.61,103.76,72660.0,102.3088,102.5556,102.2891,102.4371,72660.0
2019-12-03 12:30:00,103.75,103.84,103.6,103.75,25335.0,102.4273,102.5161,102.2792,102.4273,25335.0
2019-12-03 13:00:00,103.78,103.92,103.75,103.89,32216.0,102.4569,102.5951,102.4273,102.5655,32216.0
2019-12-03 13:30:00,103.9,103.93,103.72,103.73,24165.0,102.5754,102.605,102.3977,102.4075,24165.0
2019-12-03 14:00:00,103.72,103.75,103.66,103.73,42494.0,102.3977,102.4273,102.3384,102.4075,42494.0
2019-12-03 14:30:00,103.73,103.82,103.62,103.75,24570.0,102.4075,102.4964,102.2989,102.4273,24570.0
2019-12-03 15:00:00,103.76,103.91,103.66,103.91,38003.0,102.4371,102.5852,102.3384,102.5852,38003.0
2019-12-03 15:30:00,103.91,103.94,103.61,103.93,234684.0,102.5852,102.6148,102.2891,102.605,234684.0
2019-12-04 09:30:00,104.1,104.77,104.05,104.77,92000.0,102.7728,103.4343,102.7234,103.4343,92000.0
2019-12-04 10:00:00,104.69,104.69,103.93,103.94,58378.0,103.3553,103.3553,102.605,102.6148,58378.0
2019-12-04 10:30:00,103.98,104.42,103.91,104.33,68457.0,102.6543,103.0887,102.5852,102.9999,68457.0
2019-12-04 11:00:00,104.3,104.32,103.86,104.05,57530.0,102.9703,102.99,102.5359,102.7234,57530.0
2019-12-04 11:30:00,104.06,104.18,103.98,104.08,39403.0,102.7333,102.8518,102.6543,102.7531,39403.0
2019-12-04 12:00:00,104.07,104.12,104.0,104.06,41989.0,102.7432,102.7926,102.6741,102.7333,41989.0
2019-12-04 12:30:00,104.09,104.34,104.01,104.25,32295.0,102.7629,103.0097,102.684,102.9209,32295.0
2019-12-04 13:00:00,104.25,104.31,104.23,104.29,17399.0,102.9209,102.9801,102.9011,102.9604,17399.0
2019-12-04 13:30:00,104.28,104.38,104.24,104.34,18878.0,102.9505,103.0492,102.911,103.0097,18878.0
2019-12-04 14:00:00,104.34,104.49,104.34,104.49,28650.0,103.0097,103.1578,103.0097,103.1578,28650.0
2019-12-04 14:30:00,104.48,104.58,104.43,104.52,27937.0,103.148,103.2467,103.0986,103.1875,27937.0
2019-12-04 15:00:00,104.51,104.52,104.35,104.37,30463.0,103.1776,103.1875,103.0196,103.0394,30463.0
2019-12-04 15:30:00,104.37,104.49,104.18,104.19,144746.0,103.0394,103.1578,102.8518,102.8617,144746.0
2019-12-05 09:30:00,104.62,105.23,104.28,104.96,70483.0,103.2862,103.8884,102.9505,103.6218,70483.0
2019-12-05 10:00:00,104.95,105.09,104.7,105.0,36593.0,103.612,103.7502,103.3652,103.6613,36593.0
2019-12-05 10:30:00,104.98,105.11,104.68,104.95,46925.0,103.6416,103.7699,103.3454,103.612,46925.0
2019-12-05 11:00:00,104.95,105.11,104.85,104.99,35023.0,103.612,103.7699,103.5132,103.6515,35023.0
2019-12-05 11:30:00,104.97,105.07,104.84,104.98,30545.0,103.6317,103.7304,103.5034,103.6416,30545.0
2019-12-05 12:00:00,105.0,105.1,104.79,104.94,38710.0,103.6613,103.7601,103.454,103.6021,38710.0
2019-12-05 12:30:00,104.97,105.06,104.9,104.99,175225.0,103.6317,103.7206,103.5626,103.6515,175225.0
2019-12-05 13:00:00,104.97,105.3,104.93,105.12,41722.0,103.6317,103.9575,103.5922,103.7798,41722.0
2019-12-05 13:30:00,105.12,105.16,104.99,105.02,23858.0,103.7798,103.8193,103.6515,103.6811,23858.0
2019-12-05 14:00:00,105.01,105.07,104.95,105.02,24332.0,103.6712,103.7304,103.612,103.6811,24332.0
2019-12-05 14:30:00,105.02,105.06,104.68,104.79,41135.0,103.6811,103.7206,103.3454,103.454,41135.0
2019-12-05 15:00:00,104.79,104.99,104.79,104.99,30400.0,103.454,103.6515,103.454,103.6515,30400.0
2019-12-05 15:30:00,104.98,105.01,104.87,104.91,122548.0,103.6416,103.6712,103.533,103.5725,122548.0
2019-12-06 09:30:00,105.86,106.25,105.31,105.46,74308.0,104.5104,104.8954,103.9674,104.1155,74308.0
2019-12-06 10:00:00,105.47,105.73,105.39,105.54,28231.0,104.1253,104.382,104.0464,104.1944,28231.0
2019-12-06 10:30:00,105.56,105.91,105.37,105.85,35687.0,104.2142,104.5597,104.0266,104.5005,35687.0
2019-12-06 11:00:00,105.87,105.9,105.55,105.75,32509.0,104.5202,104.5499,104.2043,104.4018,32509.0
2019-12-06 11:30:00,105.75,105.87,105.51,105.62,24625.0,104.4018,104.5202,104.1648,104.2734,24625.0
2019-12-06 12:00:00,105.62,105.75,105.59,105.66,21891.0,104.2734,104.4018,104.2438,104.3129,21891.0
2019-12-06 12:30:00,105.65,105.69,105.55,105.63,18120.0,104.303,104.3425,104.2043,104.2833,18120.0
2019-12-06 13:00:00,105.62,105.85,105.62,105.66,48446.0,104.2734,104.5005,104.2734,104.3129,48446.0
2019-12-06 13:30:00,105.67,105.97,105.65,105.92,21173.0,104.3228,104.619,104.303,104.5696,21173.0
2019-12-06 14:00:00,105.93,106.04,105.84,106.04,40246.0,104.5795,104.6881,104.4906,104.6881,40246.0
2019-12-06 14:30:00,106.04,106.04,105.65,105.68,32925.0,104.6881,104.6881,104.303,104.3327,32925.0
2019-12-06 15:00:00,105.68,105.83,105.68,105.79,27621.0,104.3327,104.4807,104.3327,104.4413,27621.0
2019-12-06 15:30:00,105.78,105.85,105.46,105.48,160947.0,104.4314,104.5005,104.1155,104.1352,160947.0
2019-12-09 09:30:00,105.6,105.9,105.4,105.64,45904.0,104.2537,104.5499,104.0562,104.2932,45904.0
2019-12-09 10:00:00,105.66,106.11,105.64,105.69,40847.0,104.3129,104.7572,104.2932,104.3425,40847.0
2019-12-09 10:30:00,105.71,105.74,105.38,105.41,21576.0,104.3623,104.3919,104.0365,104.0661,21576.0
2019-12-09 11:00:00,105.44,105.58,105.4,105.55,22967.0,104.0957,104.2339,104.0562,104.2043,22967.0
2019-12-09 11:30:00,105.55,105.82,105.54,105.79,33974.0,104.2043,104.4709,104.1944,104.4413,33974.0
2019-12-09 12:00:00,105.79,105.84,105.55,105.55,16507.0,104.4413,104.4906,104.2043,104.2043,16507.0
2019-12-09 12:30:00,105.56,105.62,105.43,105.58,69675.0,104.2142,104.2734,104.0858,104.2339,69675.0
2019-12-09 13:00:00,105.57,105.59,105.33,105.33,35535.0,104.2241,104.2438,103.9871,103.9871,35535.0
2019-12-09 13:30:00,105.34,105.37,105.22,105.28,41554.0,103.997,104.0266,103.8785,103.9378,41554.0
2019-12-09 14:00:00,105.28,105.34,105.2,105.28,38699.0,103.9378,103.997,103.8588,103.9378,38699.0
2019-12-09 14:30:00,105.27,105.38,105.1,105.11,108487.0,103.9279,104.0365,103.7601,103.7699,108487.0
2019-12-09 15:00:00,105.1,105.12,104.99,105.01,123748.0,103.7601,103.7798,103.6515,103.6712,123748.0
2019-12-09 15:30:00,105.01,105.02,104.75,104.75,227790.0,103.6712,103.6811,103.4145,103.4145,227790.0
2019-12-10 09:30:00,104.92,105.22,104.76,105.06,58929.0,103.5824,103.8785,103.4244,103.7206,58929.0
2019-12-10 10:00:00,105.09,105.58,104.98,105.4,133353.0,103.7502,104.2339,103.6416,104.0562,133353.0
2019-12-10 10:30:00,105.42,105.43,105.1,105.24,52987.0,104.076,104.0858,103.7601,103.8983,52987.0
2019-12-10 11:00:00,105.24,105.3,104.98,105.16,62168.0,103.8983,103.9575,103.6416,103.8193,62168.0
2019-12-10 11:30:00,105.16,105.19,105.03,105.05,41203.0,103.8193,103.8489,103.6909,103.7107,41203.0
2019-12-10 12:00:00,105.05,105.13,104.99,105.02,42821.0,103.7107,103.7897,103.6515,103.6811,42821.0
2019-12-10 12:30:00,105.03,105.09,104.94,105.07,15116.0,103.6909,103.7502,103.6021,103.7304,15116.0
2019-12-10 13:00:00,105.08,105.15,105.01,105.01,13343.0,103.7403,103.8094,103.6712,103.6712,13343.0
2019-12-10 13:30:00,105.01,105.05,104.93,104.94,14618.0,103.6712,103.7107,103.5922,103.6021,14618.0
2019-12-10 14:00:00,104.95,105.06,104.91,104.91,27205.0,103.612,103.7206,103.5725,103.5725,27205.0
2019-12-10 14:30:00,104.9,104.91,104.77,104.84,18910.0,103.5626,103.5725,103.4343,103.5034,18910.0
2019-12-10 15:00:00,104.83,104.92,104.73,104.75,34095.0,103.4935,103.5824,103.3948,103.4145,34095.0
2019-12-10 15:30:00,104.74,104.75,104.52,104.69,163685.0,103.4046,103.4145,103.1875,103.3553,163685.0
2019-12-11 09:30:00,105.11,105.52,104.8,105.33,58034.0,103.7699,104.1747,103.4639,103.9871,58034.0
2019-12-11 10:00:00,105.36,105.38,105.14,105.17,95994.0,104.0167,104.0365,103.7995,103.8292,95994.0
2019-12-11 10:30:00,105.13,105.27,105.12,105.26,15745.0,103.7897,103.9279,103.7798,103.918,15745.0
2019-12-11 11:00:00,105.26,105.26,105.17,105.18,31914.0,103.918,103.918,103.8292,103.839,31914.0
2019-12-11 11:30:00,105.19,105.34,105.13,105.19,17806.0,103.8489,103.997,103.7897,103.8489,17806.0
2019-12-11 12:00:00,105.19,105.34,105.17,105.3,21839.0,103.8489,103.997,103.8292,103.9575,21839.0
2019-12-11 12:30:00,105.29,105.43,105.29,105.35,18097.0,103.9476,104.0858,103.9476,104.0069,18097.0
2019-12-11 13:00:00,105.34,105.52,105.27,105.43,19421.0,103.997,104.1747,103.9279,104.0858,19421.0
2019-12-11 13:30:00,105.43,105.58,105.37,105.58,18525.0,104.0858,104.2339,104.0266,104.2339,18525.0
2019-12-11 14:00:00,105.59,105.8,105.53,105.73,30798.0,104.2438,104.4511,104.1846,104.382,30798.0
2019-12-11 14:30:00,105.71,105.85,105.62,105.75,27495.0,104.3623,104.5005,104.2734,104.4018,27495.0
2019-12-11 15:00:00,105.76,105.81,105.69,105.77,22685.0,104.4116,104.461,104.3425,104.4215,22685.0
2019-12-11 15:30:00,105.78,105.95,105.64,105.7,148615.0,104.4314,104.5992,104.2932,104.3524,148615.0
2019-12-12 09:30:00,105.67,106.75,105.37,106.71,56794.0,104.3228,105.389,104.0266,105.3495,56794.0
2019-12-12 10:00:00,106.7,107.23,106.64,106.93,70858.0,105.3397,105.8629,105.2804,105.5667,70858.0
2019-12-12 10:30:00,106.92,107.05,106.67,106.91,41351.0,105.5569,105.6852,105.31,105.547,41351.0
2019-12-12 11:00:00,106.91,107.01,106.57,106.59,29616.0,105.547,105.6457,105.2113,105.2311,29616.0
2019-12-12 11:30:00,106.58,106.75,106.25,106.48,26143.0,105.2212,105.389,104.8954,105.1225,26143.0
2019-12-12 12:00:00,106.45,106.49,106.26,106.37,24185.0,105.0928,105.1323,104.9053,105.0139,24185.0
2019-12-12 12:30:00,106.4,106.53,106.35,106.35,69985.0,105.0435,105.1718,104.9941,104.9941,69985.0
2019-12-12 13:00:00,106.37,106.66,106.36,106.46,50874.0,105.0139,105.3002,105.004,105.1027,50874.0
2019-12-12 13:30:00,106.47,106.51,106.41,106.47,26446.0,105.1126,105.1521,105.0534,105.1126,26446.0
2019-12-12 14:00:00,106.46,106.47,106.3,106.46,79994.0,105.1027,105.1126,104.9448,105.1027,79994.0
2019-12-12 14:30:00,106.42,106.79,106.41,106.57,80013.0,105.0632,105.4285,105.0534,105.2113,80013.0
2019-12-12 15:00:00,106.57,106.74,106.51,106.65,107871.0,105.2113,105.3791,105.1521,105.2903,107871.0
2019-12-12 15:30:00,106.65,106.75,106.48,106.52,205089.0,105.2903,105.389,105.1225,105.162,205089.0
2019-12-13 09:30:00,106.54,107.19,106.17,106.98,173260.0,105.1817,105.8234,104.8164,105.6161,173260.0
2019-12-13 10:00:00,106.9,107.44,106.87,107.24,56132.0,105.5371,106.0702,105.5075,105.8728,56132.0
2019-12-13 10:30:00,107.2,107.21,106.85,106.85,26020.0,105.8333,105.8432,105.4877,105.4877,26020.0
2019-12-13 11:00:00,106.85,107.09,106.55,106.57,31131.0,105.4877,105.7247,105.1916,105.2113,31131.0
2019-12-13 11:30:00,106.55,107.05,106.54,107.02,25333.0,105.1916,105.6852,105.1817,105.6556,25333.0
2019-12-13 12:00:00,107.01,107.09,106.82,106.99,34408.0,105.6457,105.7247,105.4581,105.626,34408.0
2019-12-13 12:30:00,106.99,107.03,106.84,107.03,22030.0,105.626,105.6655,105.4779,105.6655,22030.0
2019-12-13 13:00:00,107.02,107.05,106.92,107.02,60188.0,105.6556,105.6852,105.5569,105.6556,60188.0
2019-12-13 13:30:00,107.02,107.2,106.97,107.18,45457.0,105.6556,105.8333,105.6062,105.8135,45457.0
2019-12-13 14:00:00,107.18,107.22,107.1,107.14,22999.0,105.8135,105.853,105.7346,105.774,22999.0
2019-12-13 14:30:00,107.14,107.14,106.95,106.95,30772.0,105.774,105.774,105.5865,105.5865,30772.0
2019-12-13 15:00:00,106.97,107.04,106.94,107.0,38647.0,105.6062,105.6753,105.5766,105.6358,38647.0
2019-12-13 15:30:00,106.99,107.24,106.92,107.18,196165.0,105.626,105.8728,105.5569,105.8135,196165.0
2019-12-16 09:30:00,108.04,108.54,107.7,108.5,124480.0,106.6626,107.1562,106.3269,107.1167,124480.0
2019-12-16 10:00:00,108.51,109.3,108.49,109.18,115077.0,107.1266,107.9065,107.1068,107.788,115077.0
2019-12-16 10:30:00,109.21,109.22,108.97,108.98,107121.0,107.8177,107.8275,107.5807,107.5906,107121.0
2019-12-16 11:00:00,108.97,109.18,108.74,108.93,105676.0,107.5807,107.788,107.3536,107.5412,105676.0
2019-12-16 11:30:00,108.93,109.01,108.47,108.75,216659.0,107.5412,107.6202,107.0871,107.3635,216659.0
2019-12-16 12:00:00,108.77,108.91,108.73,108.9,54028.0,107.3833,107.5215,107.3438,107.5116,54028.0
2019-12-16 12:30:00,108.9,109.05,108.75,109.0,54299.0,107.5116,107.6597,107.3635,107.6103,54299.0
2019-12-16 13:00:00,109.01,109.07,108.9,108.93,42538.0,107.6202,107.6794,107.5116,107.5412,42538.0
2019-12-16 13:30:00,108.95,108.97,108.74,108.84,197503.0,107.561,107.5807,107.3536,107.4524,197503.0
2019-12-16 14:00:00,108.84,108.86,108.65,108.72,144523.0,107.4524,107.4721,107.2648,107.3339,144523.0
2019-12-16 14:30:00,108.72,108.76,108.47,108.59,81927.0,107.3339,107.3734,107.0871,107.2056,81927.0
2019-12-16 15:00:00,108.58,108.74,108.48,108.67,61438.0,107.1957,107.3536,107.097,107.2845,61438.0
2019-12-16 15:30:00,108.66,108.81,108.34,108.46,438049.0,107.2747,107.4228,106.9587,107.0772,438049.0
2019-12-17 09:30:00,108.32,108.6,107.74,108.15,112146.0,106.939,107.2154,106.3664,106.7712,112146.0
2019-12-17 10:00:00,108.17,108.81,108.12,108.75,361301.0,106.7909,107.4228,106.7416,107.3635,361301.0
2019-12-17 10:30:00,108.69,108.9,108.54,108.77,80903.0,107.3043,107.5116,107.1562,107.3833,80903.0
2019-12-17 11:00:00,108.77,108.77,108.57,108.7,129652.0,107.3833,107.3833,107.1858,107.3142,129652.0
2019-12-17 11:30:00,108.68,108.73,108.58,108.66,63877.0,107.2944,107.3438,107.1957,107.2747,63877.0
2019-12-17 12:00:00,108.67,108.73,108.62,108.68,22114.0,107.2845,107.3438,107.2352,107.2944,22114.0
2019-12-17 12:30:00,108.68,108.76,108.65,108.72,40265.0,107.2944,107.3734,107.2648,107.3339,40265.0
2019-12-17 13:00:00,108.71,108.71,108.53,108.61,43175.0,107.324,107.324,107.1463,107.2253,43175.0
2019-12-17 13:30:00,108.61,108.75,108.6,108.71,52798.0,107.2253,107.3635,107.2154,107.324,52798.0
2019-12-17 14:00:00,108.72,108.77,108.57,108.58,218899.0,107.3339,107.3833,107.1858,107.1957,218899.0
2019-12-17 14:30:00,108.58,108.74,108.55,108.66,62011.0,107.1957,107.3536,107.1661,107.2747,62011.0
2019-12-17 15:00:00,108.67,108.71,108.59,108.59,37065.0,107.2845,107.324,107.2056,107.2056,37065.0
2019-12-17 15:30:00,108.6,108.83,108.6,108.78,194829.0,107.2154,107.4425,107.2154,107.3931,194829.0
2019-12-18 09:30:00,109.04,109.1,108.65,108.65,24256.0,107.6498,107.7091,107.2648,107.2648,24256.0
2019-12-18 10:00:00,108.62,108.85,108.51,108.68,81583.0,107.2352,107.4622,107.1266,107.2944,81583.0
2019-12-18 10:30:00,108.67,109.03,108.61,109.02,42388.0,107.2845,107.64,107.2253,107.6301,42388.0
2019-12-18 11:00:00,109.0,109.54,109.0,109.42,47161.0,107.6103,108.1435,107.6103,108.025,47161.0
2019-12-18 11:30:00,109.45,109.5,109.17,109.17,145436.0,108.0546,108.104,107.7782,107.7782,145436.0
2019-12-18 12:00:00,109.18,109.39,109.17,109.38,48830.0,107.788,107.9954,107.7782,107.9855,48830.0
2019-12-18 12:30:00,109.39,109.39,109.17,109.2,74820.0,107.9954,107.9954,107.7782,107.8078,74820.0
2019-12-18 13:00:00,109.2,109.26,109.11,109.18,59558.0,107.8078,107.867,107.7189,107.788,59558.0
2019-12-18 13:30:00,109.18,109.38,109.18,109.31,51965.0,107.788,107.9855,107.788,107.9164,51965.0
2019-12-18 14:00:00,109.31,109.54,109.3,109.4,56222.0,107.9164,108.1435,107.9065,108.0052,56222.0
2019-12-18 14:30:00,109.4,109.61,109.33,109.53,294013.0,108.0052,108.2126,107.9361,108.1336,294013.0
2019-12-18 15:00:00,109.53,109.66,109.44,109.63,66838.0,108.1336,108.2619,108.0447,108.2323,66838.0
2019-12-18 15:30:00,109.63,109.64,109.26,109.26,437696.0,108.2323,108.2422,107.867,107.867,437696.0
2019-12-19 09:30:00,109.27,110.02,109.14,109.62,112277.0,107.8769,108.6173,107.7486,108.2224,112277.0
2019-12-19 10:00:00,109.53,110.33,109.52,110.24,132889.0,108.1336,108.9234,108.1237,108.8345,132889.0
2019-12-19 10:30:00,110.17,110.27,109.98,110.01,97992.0,108.7654,108.8641,108.5778,108.6075,97992.0
2019-12-19 11:00:00,110.01,110.12,109.83,110.07,65121.0,108.6075,108.7161,108.4298,108.6667,65121.0
2019-12-19 11:30:00,110.06,110.15,109.98,110.09,39446.0,108.6568,108.7457,108.5778,108.6864,39446.0
2019-12-19 12:00:00,110.08,110.32,110.07,110.19,41005.0,108.6766,108.9135,108.6667,108.7852,41005.0
2019-12-19 12:30:00,110.19,110.29,110.16,110.24,46648.0,108.7852,108.8839,108.7555,108.8345,46648.0
2019-12-19 13:00:00,110.24,110.56,110.24,110.55,44804.0,108.8345,109.1504,108.8345,109.1406,44804.0
2019-12-19 13:30:00,110.55,110.63,110.49,110.63,40523.0,109.1406,109.2196,109.0813,109.2196,40523.0
2019-12-19 14:00:00,110.63,110.63,110.52,110.55,50839.0,109.2196,109.2196,109.111,109.1406,50839.0
2019-12-19 14:30:00,110.55,110.59,110.49,110.54,82895.0,109.1406,109.1801,109.0813,109.1307,82895.0
2019-12-19 15:00:00,110.54,110.67,110.43,110.49,177912.0,109.1307,109.259,109.0221,109.0813,177912.0
2019-12-19 15:30:00,110.49,110.52,110.34,110.34,312233.0,109.0813,109.111,108.9333,108.9333,312233.0
2019-12-20 09:30:00,111.18,111.72,110.78,110.78,391648.0,109.7625,110.2957,109.3676,109.3676,391648.0
2019-12-20 10:00:00,110.8,111.02,110.58,110.64,72706.0,109.3874,109.6046,109.1702,109.2294,72706.0
2019-12-20 10:30:00,110.61,110.63,110.31,110.56,48858.0,109.1998,109.2196,108.9036,109.1504,48858.0
2019-12-20 11:00:00,110.54,110.79,110.43,110.75,68528.0,109.1307,109.3775,109.0221,109.338,68528.0
2019-12-20 11:30:00,110.76,110.84,110.65,110.84,43093.0,109.3479,109.4269,109.2393,109.4269,43093.0
2019-12-20 12:00:00,110.84,110.86,110.5,110.58,26484.0,109.4269,109.4466,109.0912,109.1702,26484.0
2019-12-20 12:30:00,110.57,110.69,110.48,110.56,29219.0,109.1603,109.2788,109.0715,109.1504,29219.0
2019-12-20 13:00:00,110.57,110.79,110.55,110.71,27463.0,109.1603,109.3775,109.1406,109.2985,27463.0
2019-12-20 13:30:00,110.7,110.72,110.56,110.65,77784.0,109.2887,109.3084,109.1504,109.2393,77784.0
2019-12-20 14:00:00,110.65,110.8,110.55,110.79,35471.0,109.2393,109.3874,109.1406,109.3775,35471.0
2019-12-20 14:30:00,110.8,110.95,110.7,110.92,69101.0,109.3874,109.5355,109.2887,109.5059,69101.0
2019-12-20 15:00:00,110.9,111.13,110.88,111.12,77091.0,109.4861,109.7132,109.4664,109.7033,77091.0
2019-12-20 15:30:00,111.12,111.49,111.11,111.4,313146.0,109.7033,110.0686,109.6934,109.9797,313146.0
2019-12-23 09:30:00,111.06,111.63,111.06,111.35,35594.0,109.6441,110.2068,109.6441,109.9304,35594.0
2019-12-23 10:00:00,111.38,111.58,111.27,111.29,33703.0,109.96,110.1574,109.8514,109.8711,33703.0
2019-12-23 10:30:00,111.26,111.4,111.14,111.37,34571.0,109.8415,109.9797,109.7231,109.9501,34571.0
2019-12-23 11:00:00,111.34,111.64,111.3,111.59,22774.0,109.9205,110.2167,109.881,110.1673,22774.0
2019-12-23 11:30:00,111.61,111.68,111.51,111.63,21192.0,110.1871,110.2562,110.0883,110.2068,21192.0
2019-12-23 12:00:00,111.65,111.65,111.29,111.3,30798.0,110.2265,110.2265,109.8711,109.881,30798.0
2019-12-23 12:30:00,111.3,111.36,111.23,111.36,23056.0,109.881,109.9402,109.8119,109.9402,23056.0
2019-12-23 13:00:00,111.35,111.55,111.31,111.54,26087.0,109.9304,110.1278,109.8909,110.118,26087.0
2019-12-23 13:30:00,111.54,111.55,111.25,111.27,30191.0,110.118,110.1278,109.8316,109.8514,30191.0
2019-12-23 14:00:00,111.29,111.33,111.04,111.05,107989.0,109.8711,109.9106,109.6243,109.6342,107989.0
2019-12-23 14:30:00,111.04,111.41,111.04,111.4,128136.0,109.6243,109.9896,109.6243,109.9797,128136.0
2019-12-23 15:00:00,111.43,111.55,111.37,111.44,53047.0,110.0094,110.1278,109.9501,110.0192,53047.0
2019-12-23 15:30:00,111.43,111.49,111.04,111.26,160954.0,110.0094,110.0686,109.6243,109.8415,160954.0
2019-12-24 09:30:00,111.43,111.92,111.3,111.47,46968.0,110.0094,110.4931,109.881,110.0488,46968.0
2019-12-24 10:00:00,111.49,111.68,111.29,111.41,30609.0,110.0686,110.2562,109.8711,109.9896,30609.0
2019-12-24 10:30:00,111.44,111.44,111.08,111.08,46397.0,110.0192,110.0192,109.6638,109.6638,46397.0
2019-12-24 11:00:00,111.09,111.28,111.08,111.27,30245.0,109.6737,109.8613,109.6638,109.8514,30245.0
2019-12-24 11:30:00,111.28,111.48,111.24,111.28,39516.0,109.8613,110.0587,109.8218,109.8613,39516.0
2019-12-24 12:00:00,111.29,111.6,111.29,111.59,33392.0,109.8711,110.1772,109.8711,110.1673,33392.0
2019-12-24 12:30:00,111.6,111.6,111.33,111.38,44379.0,110.1772,110.1772,109.9106,109.96,44379.0
2019-12-26 09:30:00,111.43,111.67,111.36,111.51,28696.0,110.0094,110.2463,109.9402,110.0883,28696.0
2019-12-26 10:00:00,111.5,111.7,111.38,111.56,32001.0,110.0785,110.2759,109.96,110.1377,32001.0
2019-12-26 10:30:00,111.55,111.7,111.44,111.69,21606.0,110.1278,110.2759,110.0192,110.266,21606.0
2019-12-26 11:00:00,111.68,111.76,111.38,111.4,112567.0,110.2562,110.3351,109.96,109.9797,112567.0
2019-12-26 11:30:00,111.4,111.55,111.3,111.55,70829.0,109.9797,110.1278,109.881,110.1278,70829.0
2019-12-26 12:00:00,111.54,111.55,111.35,111.38,56972.0,110.118,110.1278,109.9304,109.96,56972.0
2019-12-26 12:30:00,111.38,111.43,111.36,111.42,47790.0,109.96,110.0094,109.9402,109.9995,47790.0
2019-12-26 13:00:00,111.43,111.85,111.4,111.85,99855.0,110.0094,110.424,109.9797,110.424,99855.0
2019-12-26 13:30:00,111.83,111.98,111.8,111.91,37143.0,110.4043,110.5523,110.3746,110.4832,37143.0
2019-12-26 14:00:00,111.9,111.92,111.78,111.82,30201.0,110.4734,110.4931,110.3549,110.3944,30201.0
2019-12-26 14:30:00,111.81,111.91,111.78,111.9,26822.0,110.3845,110.4832,110.3549,110.4734,26822.0
2019-12-26 15:00:00,111.9,111.91,111.81,111.86,40214.0,110.4734,110.4832,110.3845,110.4339,40214.0
2019-12-26 15:30:00,111.85,111.98,111.55,111.94,319476.0,110.424,110.5523,110.1278,110.5129,319476.0
2019-12-27 09:30:00,112.32,112.44,111.76,111.81,39386.0,110.888,111.0065,110.3351,110.3845,39386.0
2019-12-27 10:00:00,111.83,112.29,111.82,112.17,24966.0,110.4043,110.8584,110.3944,110.7399,24966.0
2019-12-27 10:30:00,112.16,112.53,112.06,112.5,27533.0,110.73,111.0953,110.6313,111.0657,27533.0
2019-12-27 11:00:00,112.51,112.53,112.36,112.47,31424.0,111.0756,111.0953,110.9275,111.0361,31424.0
2019-12-27 11:30:00,112.44,112.59,112.36,112.53,20586.0,111.0065,111.1546,110.9275,111.0953,20586.0
2019-12-27 12:00:00,112.53,112.69,112.5,112.61,39566.0,111.0953,111.2533,111.0657,111.1743,39566.0
2019-12-27 12:30:00,112.61,112.78,112.54,112.76,22890.0,111.1743,111.3421,111.1052,111.3224,22890.0
2019-12-27 13:00:00,112.75,112.76,112.67,112.71,27503.0,111.3125,111.3224,111.2335,111.273,27503.0
2019-12-27 13:30:00,112.7,112.77,112.62,112.69,21768.0,111.2632,111.3323,111.1842,111.2533,21768.0
2019-12-27 14:00:00,112.68,112.77,112.64,112.66,27415.0,111.2434,111.3323,111.2039,111.2237,27415.0
2019-12-27 14:30:00,112.67,112.79,112.66,112.78,44735.0,111.2335,111.352,111.2237,111.3421,44735.0
2019-12-27 15:00:00,112.78,112.79,112.65,112.7,36783.0,111.3421,111.352,111.2138,111.2632,36783.0
2019-12-27 15:30:00,112.69,112.69,112.24,112.31,89242.0,111.2533,111.2533,110.809,110.8781,89242.0
2019-12-30 09:30:00,112.5,112.69,111.48,111.61,38113.0,111.0657,111.2533,110.0587,110.1871,38113.0
2019-12-30 10:00:00,111.64,111.88,110.97,111.28,82599.0,110.2167,110.4536,109.5552,109.8613,82599.0
2019-12-30 10:30:00,111.29,111.61,111.25,111.61,28161.0,109.8711,110.1871,109.8316,110.1871,28161.0
2019-12-30 11:00:00,111.62,111.74,111.46,111.59,34160.0,110.1969,110.3154,110.039,110.1673,34160.0
2019-12-30 11:30:00,111.6,111.6,111.45,111.48,27968.0,110.1772,110.1772,110.0291,110.0587,27968.0
2019-12-30 12:00:00,111.48,111.69,111.44,111.69,29424.0,110.0587,110.266,110.0192,110.266,29424.0
2019-12-30 12:30:00,111.66,111.69,111.59,111.63,50816.0,110.2364,110.266,110.1673,110.2068,50816.0
2019-12-30 13:00:00,111.64,111.68,111.48,111.48,17642.0,110.2167,110.2562,110.0587,110.0587,17642.0
2019-12-30 13:30:00,111.49,111.6,111.45,111.59,22847.0,110.0686,110.1772,110.0291,110.1673,22847.0
2019-12-30 14:00:00,111.58,111.58,111.29,111.4,63244.0,110.1574,110.1574,109.8711,109.9797,63244.0
2019-12-30 14:30:00,111.4,111.5,111.33,111.44,31551.0,109.9797,110.0785,109.9106,110.0192,31551.0
2019-12-30 15:00:00,111.42,111.48,111.21,111.28,48661.0,109.9995,110.0587,109.7922,109.8613,48661.0
2019-12-30 15:30:00,111.28,111.39,111.16,111.36,114844.0,109.8613,109.9699,109.7428,109.9402,114844.0
2019-12-31 09:30:00,111.08,111.37,110.68,111.3,55369.0,109.6638,109.9501,109.2689,109.881,55369.0
2019-12-31 10:00:00,111.27,111.53,111.24,111.29,31889.0,109.8514,110.1081,109.8218,109.8711,31889.0
2019-12-31 10:30:00,111.35,111.42,111.05,111.11,20739.0,109.9304,109.9995,109.6342,109.6934,20739.0
2019-12-31 11:00:00,111.13,111.2,110.91,110.92,31178.0,109.7132,109.7823,109.496,109.5059,31178.0
2019-12-31 11:30:00,110.93,110.93,110.62,110.74,65114.0,109.5157,109.5157,109.2097,109.3282,65114.0
2019-12-31 12:00:00,110.75,110.98,110.62,110.98,57972.0,109.338,109.5651,109.2097,109.5651,57972.0
2019-12-31 12:30:00,110.99,111.12,110.93,110.96,58716.0,109.575,109.7033,109.5157,109.5453,58716.0
2019-12-31 13:00:00,110.97,110.98,110.87,110.91,16762.0,109.5552,109.5651,109.4565,109.496,16762.0
2019-12-31 13:30:00,110.91,110.92,110.79,110.8,25441.0,109.496,109.5059,109.3775,109.3874,25441.0
2019-12-31 14:00:00,110.8,110.86,110.67,110.77,33732.0,109.3874,109.4466,109.259,109.3578,33732.0
2019-12-31 14:30:00,110.77,110.78,110.61,110.69,55823.0,109.3578,109.3676,109.1998,109.2788,55823.0
2019-12-31 15:00:00,110.68,110.92,110.64,110.92,45270.0,109.2689,109.5059,109.2294,109.5059,45270.0
2019-12-31 15:30:00,110.91,111.03,110.7,110.89,198119.0,109.496,109.6145,109.2887,109.4762,198119.0
2020-01-02 09:30:00,111.15,111.62,110.46,110.79,117853.0,109.7329,110.1969,109.0517,109.3775,117853.0
2020-01-02 10:00:00,110.79,110.93,110.54,110.73,110095.0,109.3775,109.5157,109.1307,109.3183,110095.0
2020-01-02 10:30:00,110.73,111.12,110.72,111.1,87518.0,109.3183,109.7033,109.3084,109.6836,87518.0
2020-01-02 11:00:00,111.1,111.53,111.08,111.28,65842.0,109.6836,110.1081,109.6638,109.8613,65842.0
2020-01-02 11:30:00,111.26,111.3,110.72,111.01,73845.0,109.8415,109.881,109.3084,109.5947,73845.0
2020-01-02 12:00:00,111.01,111.51,111.0,111.36,41387.0,109.5947,110.0883,109.5848,109.9402,41387.0
2020-01-02 12:30:00,111.39,111.42,111.24,111.37,47819.0,109.9699,109.9995,109.8218,109.9501,47819.0
2020-01-02 13:00:00,111.37,111.37,110.97,111.03,118604.0,109.9501,109.9501,109.5552,109.6145,118604.0
2020-01-02 13:30:00,111.03,111.06,110.82,111.01,85736.0,109.6145,109.6441,109.4071,109.5947,85736.0
2020-01-02 14:00:00,111.02,111.24,110.99,111.22,81394.0,109.6046,109.8218,109.575,109.802,81394.0
2020-01-02 14:30:00,111.23,111.26,111.11,111.18,123209.0,109.8119,109.8415,109.6934,109.7625,123209.0
2020-01-02 15:00:00,111.2,111.22,111.13,111.16,64753.0,109.7823,109.802,109.7132,109.7428,64753.0
2020-01-02 15:30:00,111.16,111.45,111.04,111.45,268730.0,109.7428,110.0291,109.6243,110.0291,268730.0
2020-01-03 09:30:00,110.0,110.2,108.64,109.36,233844.0,108.5976,108.795,107.2549,107.9657,233844.0
2020-01-03 10:00:00,109.35,109.81,109.2,109.66,91706.0,107.9559,108.41,107.8078,108.2619,91706.0
2020-01-03 10:30:00,109.66,109.99,109.61,109.75,84919.0,108.2619,108.5877,108.2126,108.3508,84919.0
2020-01-03 11:00:00,109.74,110.04,109.63,109.98,72305.0,108.3409,108.6371,108.2323,108.5778,72305.0
2020-01-03 11:30:00,110.01,110.2,110.0,110.15,74276.0,108.6075,108.795,108.5976,108.7457,74276.0
2020-01-03 12:00:00,110.15,110.21,110.0,110.09,63107.0,108.7457,108.8049,108.5976,108.6864,63107.0
2020-01-03 12:30:00,110.08,110.21,110.05,110.13,29933.0,108.6766,108.8049,108.6469,108.7259,29933.0
2020-01-03 13:00:00,110.12,110.41,110.11,110.36,46613.0,108.7161,109.0024,108.7062,108.953,46613.0
2020-01-03 13:30:00,110.38,110.39,109.9,110.06,45124.0,108.9727,108.9826,108.4989,108.6568,45124.0
2020-01-03 14:00:00,110.05,110.08,109.84,109.88,38206.0,108.6469,108.6766,108.4396,108.4791,38206.0
2020-01-03 14:30:00,109.88,110.05,109.84,110.04,38043.0,108.4791,108.6469,108.4396,108.6371,38043.0
2020-01-03 15:00:00,110.04,110.12,109.86,109.9,73724.0,108.6371,108.7161,108.4594,108.4989,73724.0
2020-01-03 15:30:00,109.89,110.07,109.72,110.01,284414.0,108.489,108.6667,108.3212,108.6075,284414.0
2020-01-06 09:30:00,109.02,109.38,108.59,108.8,81791.0,107.6301,107.9855,107.2056,107.4129,81791.0
2020-01-06 10:00:00,108.84,109.12,108.8,108.99,78473.0,107.4524,107.7288,107.4129,107.6005,78473.0
2020-01-06 10:30:00,109.0,109.39,108.9,109.11,91000.0,107.6103,107.9954,107.5116,107.7189,91000.0
2020-01-06 11:00:00,109.12,109.31,109.03,109.14,43397.0,107.7288,107.9164,107.64,107.7486,43397.0
2020-01-06 11:30:00,109.14,109.23,109.06,109.19,35795.0,107.7486,107.8374,107.6696,107.7979,35795.0
2020-01-06 12:00:00,109.19,109.32,109.09,109.28,47071.0,107.7979,107.9263,107.6992,107.8868,47071.0
2020-01-06 12:30:00,109.29,109.35,109.1,109.12,48736.0,107.8966,107.9559,107.7091,107.7288,48736.0
2020-01-06 13:00:00,109.11,109.34,109.06,109.21,70458.0,107.7189,107.946,107.6696,107.8177,70458.0
2020-01-06 13:30:00,109.22,109.45,109.16,109.16,54271.0,107.8275,108.0546,107.7683,107.7683,54271.0
2020-01-06 14:00:00,109.16,109.18,109.04,109.15,47967.0,107.7683,107.788,107.6498,107.7584,47967.0
2020-01-06 14:30:00,109.13,109.14,109.0,109.03,53701.0,107.7387,107.7486,107.6103,107.64,53701.0
2020-01-06 15:00:00,109.04,109.1,108.97,109.05,59641.0,107.6498,107.7091,107.5807,107.6597,59641.0
2020-01-06 15:30:00,109.04,109.44,108.93,109.41,270625.0,107.6498,108.0447,107.5412,108.0151,270625.0
2020-01-07 09:30:00,109.27,109.49,108.96,109.2,38304.0,107.8769,108.0941,107.5708,107.8078,38304.0
2020-01-07 10:00:00,109.16,109.23,109.03,109.23,42641.0,107.7683,107.8374,107.64,107.8374,42641.0
2020-01-07 10:30:00,109.23,109.32,109.12,109.18,39278.0,107.8374,107.9263,107.7288,107.788,39278.0
2020-01-07 11:00:00,109.18,109.48,109.16,109.47,29165.0,107.788,108.0842,107.7683,108.0743,29165.0
2020-01-07 11:30:00,109.46,109.48,109.15,109.15,31653.0,108.0645,108.0842,107.7584,107.7584,31653.0
2020-01-07 12:00:00,109.13,109.14,108.87,108.95,48494.0,107.7387,107.7486,107.482,107.561,48494.0
2020-01-07 12:30:00,108.95,108.95,108.68,108.78,40983.0,107.561,107.561,107.2944,107.3931,40983.0
2020-01-07 13:00:00,108.78,108.95,108.74,108.77,25926.0,107.3931,107.561,107.3536,107.3833,25926.0
2020-01-07 13:30:00,108.76,108.82,108.7,108.7,102951.0,107.3734,107.4326,107.3142,107.3142,102951.0
2020-01-07 14:00:00,108.69,108.7,108.38,108.54,52430.0,107.3043,107.3142,106.9982,107.1562,52430.0
2020-01-07 14:30:00,108.55,108.57,108.43,108.47,57486.0,107.1661,107.1858,107.0476,107.0871,57486.0
2020-01-07 15:00:00,108.49,108.55,108.39,108.55,59711.0,107.1068,107.1661,107.0081,107.1661,59711.0
2020-01-07 15:30:00,108.55,108.55,108.16,108.29,192737.0,107.1661,107.1661,106.781,106.9094,192737.0
2020-01-08 09:30:00,108.14,108.96,107.89,108.62,137755.0,106.7613,107.5708,106.5145,107.2352,137755.0
2020-01-08 10:00:00,108.6,108.76,108.36,108.6,390683.0,107.2154,107.3734,106.9785,107.2154,390683.0
2020-01-08 10:30:00,108.59,108.6,108.16,108.2,51849.0,107.2056,107.2154,106.781,106.8205,51849.0
2020-01-08 11:00:00,108.2,108.44,108.09,108.39,94959.0,106.8205,107.0575,106.7119,107.0081,94959.0
2020-01-08 11:30:00,108.39,109.24,108.22,109.18,710364.0,107.0081,107.8473,106.8403,107.788,710364.0
2020-01-08 12:00:00,109.18,109.53,109.12,109.38,64783.0,107.788,108.1336,107.7288,107.9855,64783.0
2020-01-08 12:30:00,109.38,109.46,109.19,109.19,38968.0,107.9855,108.0645,107.7979,107.7979,38968.0
2020-01-08 13:00:00,109.2,109.48,109.08,109.48,59042.0,107.8078,108.0842,107.6893,108.0842,59042.0
2020-01-08 13:30:00,109.48,109.72,109.46,109.65,59737.0,108.0842,108.3212,108.0645,108.252,59737.0
2020-01-08 14:00:00,109.68,109.82,109.59,109.78,37213.0,108.2817,108.4199,108.1928,108.3804,37213.0
2020-01-08 14:30:00,109.79,109.98,109.72,109.8,89422.0,108.3903,108.5778,108.3212,108.4001,89422.0
2020-01-08 15:00:00,109.79,110.04,109.78,109.92,56132.0,108.3903,108.6371,108.3804,108.5186,56132.0
2020-01-08 15:30:00,109.91,109.98,109.19,109.21,269184.0,108.5087,108.5778,107.7979,107.8177,269184.0
2020-01-09 09:30:00,109.89,110.18,109.19,109.28,51270.0,108.489,108.7753,107.7979,107.8868,51270.0
2020-01-09 10:00:00,109.33,109.48,109.18,109.43,67250.0,107.9361,108.0842,107.788,108.0349,67250.0
2020-01-09 10:30:00,109.46,109.89,109.46,109.73,40560.0,108.0645,108.489,108.0645,108.331,40560.0
2020-01-09 11:00:00,109.77,110.0,109.76,109.92,63992.0,108.3705,108.5976,108.3606,108.5186,63992.0
2020-01-09 11:30:00,109.91,110.2,109.9,109.99,51887.0,108.5087,108.795,108.4989,108.5877,51887.0
2020-01-09 12:00:00,110.0,110.19,109.96,109.99,35823.0,108.5976,108.7852,108.5581,108.5877,35823.0
2020-01-09 12:30:00,109.98,110.07,109.8,110.01,46478.0,108.5778,108.6667,108.4001,108.6075,46478.0
2020-01-09 13:00:00,110.02,110.16,109.95,110.16,29351.0,108.6173,108.7555,108.5482,108.7555,29351.0
2020-01-09 13:30:00,110.14,110.17,109.92,109.95,29068.0,108.7358,108.7654,108.5186,108.5482,29068.0
2020-01-09 14:00:00,109.95,109.97,109.6,109.72,130016.0,108.5482,108.568,108.2027,108.3212,130016.0
2020-01-09 14:30:00,109.72,109.78,109.5,109.51,44635.0,108.3212,108.3804,108.104,108.1138,44635.0
2020-01-09 15:00:00,109.53,109.55,109.4,109.49,52446.0,108.1336,108.1533,108.0052,108.0941,52446.0
2020-01-09 15:30:00,109.5,109.53,109.05,109.06,296609.0,108.104,108.1336,107.6597,107.6696,296609.0
2020-01-10 09:30:00,109.45,109.45,108.51,108.66,205042.0,108.0546,108.0546,107.1266,107.2747,205042.0
2020-01-10 10:00:00,108.7,108.85,108.5,108.54,97815.0,107.3142,107.4622,107.1167,107.1562,97815.0
2020-01-10 10:30:00,108.54,109.02,108.49,109.01,45506.0,107.1562,107.6301,107.1068,107.6202,45506.0
2020-01-10 11:00:00,109.0,109.12,108.72,108.76,43223.0,107.6103,107.7288,107.3339,107.3734,43223.0
2020-01-10 11:30:00,108.76,108.76,108.6,108.69,37033.0,107.3734,107.3734,107.2154,107.3043,37033.0
2020-01-10 12:00:00,108.68,108.69,108.5,108.63,29259.0,107.2944,107.3043,107.1167,107.2451,29259.0
2020-01-10 12:30:00,108.6,108.91,108.56,108.88,25344.0,107.2154,107.5215,107.1759,107.4919,25344.0
2020-01-10 13:00:00,108.89,109.02,108.81,108.82,38054.0,107.5017,107.6301,107.4228,107.4326,38054.0
2020-01-10 13:30:00,108.85,108.99,108.82,108.82,26254.0,107.4622,107.6005,107.4326,107.4326,26254.0
2020-01-10 14:00:00,108.85,108.92,108.72,108.77,59365.0,107.4622,107.5314,107.3339,107.3833,59365.0
2020-01-10 14:30:00,108.77,108.9,108.73,108.86,29612.0,107.3833,107.5116,107.3438,107.4721,29612.0
2020-01-10 15:00:00,108.86,108.86,108.48,108.59,50761.0,107.4721,107.4721,107.097,107.2056,50761.0
2020-01-10 15:30:00,108.59,108.65,108.39,108.58,144535.0,107.2056,107.2648,107.0081,107.1957,144535.0
2020-01-13 09:30:00,108.94,108.94,108.21,108.67,62075.0,107.5511,107.5511,106.8304,107.2845,62075.0
2020-01-13 10:00:00,108.67,108.7,108.45,108.49,34547.0,107.2845,107.3142,107.0673,107.1068,34547.0
2020-01-13 10:30:00,108.5,108.51,108.31,108.37,44400.0,107.1167,107.1266,106.9291,106.9884,44400.0
2020-01-13 11:00:00,108.37,108.5,108.26,108.45,40377.0,106.9884,107.1167,106.8798,107.0673,40377.0
2020-01-13 11:30:00,108.42,108.75,108.42,108.69,32338.0,107.0377,107.3635,107.0377,107.3043,32338.0
2020-01-13 12:00:00,108.72,109.13,108.72,109.08,30219.0,107.3339,107.7387,107.3339,107.6893,30219.0
2020-01-13 12:30:00,109.09,109.18,109.01,109.1,38980.0,107.6992,107.788,107.6202,107.7091,38980.0
2020-01-13 13:00:00,109.1,109.1,108.75,108.8,39980.0,107.7091,107.7091,107.3635,107.4129,39980.0
2020-01-13 13:30:00,108.76,109.03,108.76,109.02,59920.0,107.3734,107.64,107.3734,107.6301,59920.0
2020-01-13 14:00:00,109.01,109.09,108.87,109.01,39794.0,107.6202,107.6992,107.482,107.6202,39794.0
2020-01-13 14:30:00,109.03,109.07,108.93,109.07,52099.0,107.64,107.6794,107.5412,107.6794,52099.0
2020-01-13 15:00:00,109.07,109.15,109.02,109.09,60011.0,107.6794,107.7584,107.6301,107.6992,60011.0
2020-01-13 15:30:00,109.09,109.33,109.0,109.27,251655.0,107.6992,107.9361,107.6103,107.8769,251655.0
2020-01-14 09:30:00,109.14,109.29,108.8,108.88,79026.0,107.7486,107.8966,107.4129,107.4919,79026.0
2020-01-14 10:00:00,108.89,109.03,108.64,108.75,44143.0,107.5017,107.64,107.2549,107.3635,44143.0
2020-01-14 10:30:00,108.78,108.89,108.71,108.77,26370.0,107.3931,107.5017,107.324,107.3833,26370.0
2020-01-14 11:00:00,108.78,108.79,108.63,108.74,28852.0,107.3931,107.403,107.2451,107.3536,28852.0
2020-01-14 11:30:00,108.73,108.81,108.59,108.77,74289.0,107.3438,107.4228,107.2056,107.3833,74289.0
2020-01-14 12:00:00,108.77,108.9,108.69,108.86,41845.0,107.3833,107.5116,107.3043,107.4721,41845.0
2020-01-14 12:30:00,108.85,109.2,108.85,109.15,24772.0,107.4622,107.8078,107.4622,107.7584,24772.0
2020-01-14 13:00:00,109.18,109.32,109.05,109.3,81852.0,107.788,107.9263,107.6597,107.9065,81852.0
2020-01-14 13:30:00,109.3,109.5,108.89,108.97,61291.0,107.9065,108.104,107.5017,107.5807,61291.0
2020-01-14 14:00:00,109.02,109.15,108.85,109.15,39921.0,107.6301,107.7584,107.4622,107.7584,39921.0
2020-01-14 14:30:00,109.15,109.31,108.97,109.03,42032.0,107.7584,107.9164,107.5807,107.64,42032.0
2020-01-14 15:00:00,109.04,109.1,108.9,108.97,38251.0,107.6498,107.7091,107.5116,107.5807,38251.0
2020-01-14 15:30:00,108.99,109.16,108.94,109.1,125559.0,107.6005,107.7683,107.5511,107.7091,125559.0
2020-01-15 09:30:00,108.94,109.68,108.59,109.62,37940.0,107.5511,108.2817,107.2056,108.2224,37940.0
2020-01-15 10:00:00,109.6,109.62,108.91,109.23,56419.0,108.2027,108.2224,107.5215,107.8374,56419.0
2020-01-15 10:30:00,109.26,109.52,109.18,109.27,32818.0,107.867,108.1237,107.788,107.8769,32818.0
2020-01-15 11:00:00,109.27,109.35,109.12,109.2,62098.0,107.8769,107.9559,107.7288,107.8078,62098.0
2020-01-15 11:30:00,109.25,109.62,109.23,109.47,40645.0,107.8571,108.2224,107.8374,108.0743,40645.0
2020-01-15 12:00:00,109.45,109.59,109.42,109.55,28021.0,108.0546,108.1928,108.025,108.1533,28021.0
2020-01-15 12:30:00,109.55,109.57,109.31,109.31,17725.0,108.1533,108.1731,107.9164,107.9164,17725.0
2020-01-15 13:00:00,109.31,109.5,109.28,109.47,28876.0,107.9164,108.104,107.8868,108.0743,28876.0
2020-01-15 13:30:00,109.45,109.59,109.38,109.59,66229.0,108.0546,108.1928,107.9855,108.1928,66229.0
2020-01-15 14:00:00,109.59,109.86,109.59,109.72,29480.0,108.1928,108.4594,108.1928,108.3212,29480.0
2020-01-15 14:30:00,109.75,109.75,109.57,109.58,21645.0,108.3508,108.3508,108.1731,108.1829,21645.0
2020-01-15 15:00:00,109.57,109.59,109.35,109.42,26843.0,108.1731,108.1928,107.9559,108.025,26843.0
2020-01-15 15:30:00,109.4,109.67,109.17,109.6,105715.0,108.0052,108.2718,107.7782,108.2027,105715.0
2020-01-16 09:30:00,110.32,110.69,110.19,110.54,86479.0,108.9135,109.2788,108.7852,109.1307,86479.0
2020-01-16 10:00:00,110.52,110.69,110.23,110.69,25617.0,109.111,109.2788,108.8247,109.2788,25617.0
2020-01-16 10:30:00,110.67,110.95,110.49,110.68,44479.0,109.259,109.5355,109.0813,109.2689,44479.0
2020-01-16 11:00:00,110.7,110.78,110.58,110.69,42442.0,109.2887,109.3676,109.1702,109.2788,42442.0
2020-01-16 11:30:00,110.71,111.01,110.71,110.87,26382.0,109.2985,109.5947,109.2985,109.4565,26382.0
2020-01-16 12:00:00,110.88,110.95,110.66,110.68,18624.0,109.4664,109.5355,109.2492,109.2689,18624.0
2020-01-16 12:30:00,110.71,110.96,110.67,110.92,15497.0,109.2985,109.5453,109.259,109.5059,15497.0
2020-01-16 13:00:00,110.94,111.02,110.89,110.91,25456.0,109.5256,109.6046,109.4762,109.496,25456.0
2020-01-16 13:30:00,110.89,111.21,110.79,111.18,27744.0,109.4762,109.7922,109.3775,109.7625,27744.0
2020-01-16 14:00:00,111.18,111.18,111.0,111.12,20741.0,109.7625,109.7625,109.5848,109.7033,20741.0
2020-01-16 14:30:00,111.11,111.12,111.0,111.04,27640.0,109.6934,109.7033,109.5848,109.6243,27640.0
2020-01-16 15:00:00,111.02,111.11,110.94,111.09,34792.0,109.6046,109.6934,109.5256,109.6737,34792.0
2020-01-16 15:30:00,111.09,111.65,111.07,111.57,287383.0,109.6737,110.2265,109.6539,110.1476,287383.0
2020-01-17 09:30:00,112.17,113.32,111.98,113.14,241134.0,110.7399,111.8753,110.5523,111.6976,241134.0
2020-01-17 10:00:00,113.08,113.21,112.83,113.16,51008.0,111.6383,111.7667,111.3915,111.7173,51008.0
2020-01-17 10:30:00,113.14,113.22,112.97,113.05,50246.0,111.6976,111.7765,111.5297,111.6087,50246.0
2020-01-17 11:00:00,113.08,113.33,113.02,113.31,115890.0,111.6383,111.8851,111.5791,111.8654,115890.0
2020-01-17 11:30:00,113.31,113.6,113.27,113.53,57014.0,111.8654,112.1517,111.8259,112.0826,57014.0
2020-01-17 12:00:00,113.56,113.57,113.38,113.52,46864.0,112.1122,112.1221,111.9345,112.0727,46864.0
2020-01-17 12:30:00,113.51,113.55,113.35,113.45,40063.0,112.0628,112.1023,111.9049,112.0036,40063.0
2020-01-17 13:00:00,113.44,113.57,113.41,113.5,26207.0,111.9937,112.1221,111.9641,112.053,26207.0
2020-01-17 13:30:00,113.49,113.61,113.49,113.57,28350.0,112.0431,112.1616,112.0431,112.1221,28350.0
2020-01-17 14:00:00,113.56,113.59,113.47,113.48,74438.0,112.1122,112.1418,112.0233,112.0332,74438.0
2020-01-17 14:30:00,113.45,113.6,113.4,113.6,82821.0,112.0036,112.1517,111.9542,112.1517,82821.0
2020-01-17 15:00:00,113.6,113.66,113.5,113.65,78519.0,112.1517,112.2109,112.053,112.2011,78519.0
2020-01-17 15:30:00,113.65,113.96,113.55,113.89,362933.0,112.2011,112.5071,112.1023,112.438,362933.0
2020-01-21 09:30:00,112.49,112.62,111.72,112.6,133780.0,111.0558,111.1842,110.2957,111.1644,133780.0
2020-01-21 10:00:00,112.59,112.61,111.65,111.93,155462.0,111.1546,111.1743,110.2265,110.503,155462.0
2020-01-21 10:30:00,111.92,112.05,111.59,111.69,60977.0,110.4931,110.6214,110.1673,110.266,60977.0
2020-01-21 11:00:00,111.69,111.98,111.59,111.79,263288.0,110.266,110.5523,110.1673,110.3648,263288.0
2020-01-21 11:30:00,111.79,112.01,111.61,111.96,96606.0,110.3648,110.582,110.1871,110.5326,96606.0
2020-01-21 12:00:00,111.95,111.99,111.81,111.93,25124.0,110.5227,110.5622,110.3845,110.503,25124.0
2020-01-21 12:30:00,111.93,111.95,111.8,111.85,31246.0,110.503,110.5227,110.3746,110.424,31246.0
2020-01-21 13:00:00,111.86,111.96,110.34,110.81,309910.0,110.4339,110.5326,108.9333,109.3973,309910.0
2020-01-21 13:30:00,110.81,111.21,110.0,110.09,298763.0,109.3973,109.7922,108.5976,108.6864,298763.0
2020-01-21 14:00:00,109.97,111.0,109.93,110.81,136755.0,108.568,109.5848,108.5285,109.3973,136755.0
2020-01-21 14:30:00,110.83,110.88,110.5,110.72,160743.0,109.417,109.4664,109.0912,109.3084,160743.0
2020-01-21 15:00:00,110.74,111.22,110.68,110.83,153612.0,109.3282,109.802,109.2689,109.417,153612.0
2020-01-21 15:30:00,110.83,110.93,110.58,110.64,323005.0,109.417,109.5157,109.1702,109.2294,323005.0
2020-01-22 09:30:00,110.98,112.61,110.75,112.61,82396.0,109.5651,111.1743,109.338,111.1743,82396.0
2020-01-22 10:00:00,112.53,112.6,111.9,112.3,48606.0,111.0953,111.1644,110.4734,110.8683,48606.0
2020-01-22 10:30:00,112.3,112.52,111.98,111.99,41851.0,110.8683,111.0855,110.5523,110.5622,41851.0
2020-01-22 11:00:00,112.0,112.1,111.71,111.98,54655.0,110.5721,110.6708,110.2858,110.5523,54655.0
2020-01-22 11:30:00,111.97,112.01,111.73,111.96,42884.0,110.5425,110.582,110.3055,110.5326,42884.0
2020-01-22 12:00:00,111.95,112.04,111.83,111.88,35251.0,110.5227,110.6116,110.4043,110.4536,35251.0
2020-01-22 12:30:00,111.88,112.04,111.86,112.0,23461.0,110.4536,110.6116,110.4339,110.5721,23461.0
2020-01-22 13:00:00,111.99,112.03,111.92,111.95,27043.0,110.5622,110.6017,110.4931,110.5227,27043.0
2020-01-22 13:30:00,111.95,111.98,111.56,111.61,46114.0,110.5227,110.5523,110.1377,110.1871,46114.0
2020-01-22 14:00:00,111.62,111.77,111.49,111.53,71898.0,110.1969,110.345,110.0686,110.1081,71898.0
2020-01-22 14:30:00,111.52,111.52,111.38,111.44,49915.0,110.0982,110.0982,109.96,110.0192,49915.0
2020-01-22 15:00:00,111.44,111.44,110.57,110.58,57462.0,110.0192,110.0192,109.1603,109.1702,57462.0
2020-01-22 15:30:00,110.58,110.86,110.54,110.85,228834.0,109.1702,109.4466,109.1307,109.4367,228834.0
2020-01-23 09:30:00,109.19,109.92,107.65,109.92,246824.0,107.7979,108.5186,106.2775,108.5186,246824.0
2020-01-23 10:00:00,109.91,110.5,109.67,110.18,69941.0,108.5087,109.0912,108.2718,108.7753,69941.0
2020-01-23 10:30:00,110.17,110.45,109.97,109.97,30217.0,108.7654,109.0418,108.568,108.568,30217.0
2020-01-23 11:00:00,109.95,110.41,109.83,110.03,53862.0,108.5482,109.0024,108.4298,108.6272,53862.0
2020-01-23 11:30:00,109.97,110.18,109.83,110.17,32043.0,108.568,108.7753,108.4298,108.7654,32043.0
2020-01-23 12:00:00,110.28,110.55,110.2,110.36,28727.0,108.874,109.1406,108.795,108.953,28727.0
2020-01-23 12:30:00,110.36,110.36,110.1,110.11,22174.0,108.953,108.953,108.6963,108.7062,22174.0
2020-01-23 13:00:00,110.11,110.73,109.99,110.51,30449.0,108.7062,109.3183,108.5877,109.1011,30449.0
2020-01-23 13:30:00,110.5,110.97,110.4,110.87,50769.0,109.0912,109.5552,108.9925,109.4565,50769.0
2020-01-23 14:00:00,110.87,111.15,110.85,111.1,31688.0,109.4565,109.7329,109.4367,109.6836,31688.0
2020-01-23 14:30:00,111.1,111.15,110.88,111.02,26591.0,109.6836,109.7329,109.4664,109.6046,26591.0
2020-01-23 15:00:00,110.98,111.01,110.84,110.89,21480.0,109.5651,109.5947,109.4269,109.4762,21480.0
2020-01-23 15:30:00,110.87,111.03,110.78,110.91,104130.0,109.4565,109.6145,109.3676,109.496,104130.0
2020-01-24 09:30:00,111.45,111.45,109.94,110.55,37269.0,110.0291,110.0291,108.5384,109.1406,37269.0
2020-01-24 10:00:00,110.46,110.46,108.67,108.77,109126.0,109.0517,109.0517,107.2845,107.3833,109126.0
2020-01-24 10:30:00,108.7,109.04,108.46,108.76,108784.0,107.3142,107.6498,107.0772,107.3734,108784.0
2020-01-24 11:00:00,108.8,109.05,108.11,108.19,84912.0,107.4129,107.6597,106.7317,106.8107,84912.0
2020-01-24 11:30:00,108.18,108.26,107.79,107.96,67808.0,106.8008,106.8798,106.4158,106.5836,67808.0
2020-01-24 12:00:00,107.91,108.03,107.48,107.91,68791.0,106.5342,106.6527,106.1097,106.5342,68791.0
2020-01-24 12:30:00,107.98,108.42,107.97,108.42,64229.0,106.6033,107.0377,106.5935,107.0377,64229.0
2020-01-24 13:00:00,108.44,108.51,108.15,108.15,58818.0,107.0575,107.1266,106.7712,106.7712,58818.0
2020-01-24 13:30:00,108.18,108.42,108.13,108.25,142459.0,106.8008,107.0377,106.7514,106.8699,142459.0
2020-01-24 14:00:00,108.24,108.33,107.72,107.85,79185.0,106.86,106.9489,106.3467,106.475,79185.0
2020-01-24 14:30:00,107.92,108.18,107.87,108.15,73548.0,106.5441,106.8008,106.4947,106.7712,73548.0
2020-01-24 15:00:00,108.16,108.73,108.15,108.54,88677.0,106.781,107.3438,106.7712,107.1562,88677.0
2020-01-24 15:30:00,108.53,108.53,108.02,108.48,264471.0,107.1463,107.1463,106.6428,107.097,264471.0
2020-01-27 09:30:00,104.3,105.97,103.53,105.16,368403.0,102.9703,104.619,102.2101,103.8193,368403.0
2020-01-27 10:00:00,105.13,105.33,104.55,105.19,320447.0,103.7897,103.9871,103.2171,103.8489,320447.0
2020-01-27 10:30:00,105.21,105.26,104.57,104.76,146525.0,103.8687,103.918,103.2368,103.4244,146525.0
2020-01-27 11:00:00,104.74,105.04,104.55,104.93,121565.0,103.4046,103.7008,103.2171,103.5922,121565.0
2020-01-27 11:30:00,104.93,105.58,104.81,105.35,176079.0,103.5922,104.2339,103.4738,104.0069,176079.0
2020-01-27 12:00:00,105.38,105.49,105.06,105.15,156612.0,104.0365,104.1451,103.7206,103.8094,156612.0
2020-01-27 12:30:00,105.17,105.43,105.13,105.34,246575.0,103.8292,104.0858,103.7897,103.997,246575.0
2020-01-27 13:00:00,105.33,105.57,105.27,105.47,518702.0,103.9871,104.2241,103.9279,104.1253,518702.0
2020-01-27 13:30:00,105.47,105.64,105.28,105.35,111669.0,104.1253,104.2932,103.9378,104.0069,111669.0
2020-01-27 14:00:00,105.36,105.47,105.12,105.44,84555.0,104.0167,104.1253,103.7798,104.0957,84555.0
2020-01-27 14:30:00,105.44,105.44,104.84,105.11,91428.0,104.0957,104.0957,103.5034,103.7699,91428.0
2020-01-27 15:00:00,105.14,105.14,104.86,105.11,209883.0,103.7995,103.7995,103.5231,103.7699,209883.0
2020-01-27 15:30:00,105.08,105.08,104.53,104.93,619826.0,103.7403,103.7403,103.1973,103.5922,619826.0
2020-01-28 09:30:00,106.0,106.52,105.56,105.83,191914.0,104.6486,105.162,104.2142,104.4807,191914.0
2020-01-28 10:00:00,105.71,106.65,105.71,106.44,69860.0,104.3623,105.2903,104.3623,105.083,69860.0
2020-01-28 10:30:00,106.43,107.16,106.39,107.11,109491.0,105.0731,105.7938,105.0336,105.7444,109491.0
2020-01-28 11:00:00,107.12,107.13,106.72,107.05,62558.0,105.7543,105.7642,105.3594,105.6852,62558.0
2020-01-28 11:30:00,107.02,107.46,106.9,107.41,44945.0,105.6556,106.09,105.5371,106.0406,44945.0
2020-01-28 12:00:00,107.39,107.54,107.25,107.47,41672.0,106.0209,106.1689,105.8826,106.0998,41672.0
2020-01-28 12:30:00,107.46,107.59,107.33,107.57,43953.0,106.09,106.2183,105.9616,106.1986,43953.0
2020-01-28 13:00:00,107.57,107.57,107.28,107.46,64889.0,106.1986,106.1986,105.9123,106.09,64889.0
2020-01-28 13:30:00,107.47,107.83,107.44,107.81,122534.0,106.0998,106.4553,106.0702,106.4355,122534.0
2020-01-28 14:00:00,107.84,107.99,107.68,107.7,97589.0,106.4651,106.6132,106.3072,106.3269,97589.0
2020-01-28 14:30:00,107.69,107.93,107.57,107.84,97232.0,106.317,106.554,106.1986,106.4651,97232.0
2020-01-28 15:00:00,107.84,108.04,107.74,107.93,128016.0,106.4651,106.6626,106.3664,106.554,128016.0
2020-01-28 15:30:00,107.93,108.01,107.69,107.85,286680.0,106.554,106.633,106.317,106.475,286680.0
2020-01-29 09:30:00,108.13,109.16,108.13,109.0,112998.0,106.7514,107.7683,106.7514,107.6103,112998.0
2020-01-29 10:00:00,108.93,108.94,108.5,108.59,94801.0,107.5412,107.5511,107.1167,107.2056,94801.0
2020-01-29 10:30:00,108.6,108.93,108.36,108.91,53122.0,107.2154,107.5412,106.9785,107.5215,53122.0
2020-01-29 11:00:00,108.9,109.19,108.75,109.08,62227.0,107.5116,107.7979,107.3635,107.6893,62227.0
2020-01-29 11:30:00,109.03,109.19,108.99,109.12,38847.0,107.64,107.7979,107.6005,107.7288,38847.0
2020-01-29 12:00:00,109.12,109.31,109.04,109.23,30133.0,107.7288,107.9164,107.6498,107.8374,30133.0
2020-01-29 12:30:00,109.23,109.28,109.09,109.13,30120.0,107.8374,107.8868,107.6992,107.7387,30120.0
2020-01-29 13:00:00,109.13,109.48,109.13,109.45,30021.0,107.7387,108.0842,107.7387,108.0546,30021.0
2020-01-29 13:30:00,109.45,109.77,109.39,109.76,39163.0,108.0546,108.3705,107.9954,108.3606,39163.0
2020-01-29 14:00:00,109.8,110.08,109.7,109.97,89405.0,108.4001,108.6766,108.3014,108.568,89405.0
2020-01-29 14:30:00,110.0,110.13,109.77,109.93,127475.0,108.5976,108.7259,108.3705,108.5285,127475.0
2020-01-29 15:00:00,109.89,110.01,109.48,109.94,312536.0,108.489,108.6075,108.0842,108.5384,312536.0
2020-01-29 15:30:00,109.88,110.04,109.78,110.01,307576.0,108.4791,108.6371,108.3804,108.6075,307576.0
2020-01-30 09:30:00,108.3,109.13,107.22,108.6,387275.0,106.9193,107.7387,105.853,107.2154,387275.0
2020-01-30 10:00:00,108.63,109.01,108.45,108.82,125773.0,107.2451,107.6202,107.0673,107.4326,125773.0
2020-01-30 10:30:00,108.8,109.09,108.71,108.72,275954.0,107.4129,107.6992,107.324,107.3339,275954.0
2020-01-30 11:00:00,108.68,109.09,108.68,109.01,94642.0,107.2944,107.6992,107.2944,107.6202,94642.0
2020-01-30 11:30:00,109.01,109.45,108.9,109.17,90591.0,107.6202,108.0546,107.5116,107.7782,90591.0
2020-01-30 12:00:00,109.17,109.36,108.76,108.92,168793.0,107.7782,107.9657,107.3734,107.5314,168793.0
2020-01-30 12:30:00,108.92,108.94,107.69,107.82,82197.0,107.5314,107.5511,106.317,106.4454,82197.0
2020-01-30 13:00:00,107.87,108.17,107.87,107.99,59185.0,106.4947,106.7909,106.4947,106.6132,59185.0
2020-01-30 13:30:00,108.0,108.41,107.85,108.25,52528.0,106.6231,107.0279,106.475,106.8699,52528.0
2020-01-30 14:00:00,108.22,108.52,108.03,108.35,75786.0,106.8403,107.1365,106.6527,106.9686,75786.0
2020-01-30 14:30:00,108.32,108.79,108.0,108.52,88299.0,106.939,107.403,106.6231,107.1365,88299.0
2020-01-30 15:00:00,108.57,108.76,108.36,108.75,77610.0,107.1858,107.3734,106.9785,107.3635,77610.0
2020-01-30 15:30:00,108.75,109.27,108.7,109.07,206441.0,107.3635,107.8769,107.3142,107.6794,206441.0
2020-01-31 09:30:00,108.81,108.89,107.4,107.73,59207.0,107.4228,107.5017,106.0307,106.3565,59207.0
2020-01-31 10:00:00,107.69,107.99,107.26,107.87,125724.0,106.317,106.6132,105.8925,106.4947,125724.0
2020-01-31 10:30:00,107.81,108.06,107.57,107.73,137448.0,106.4355,106.6823,106.1986,106.3565,137448.0
2020-01-31 11:00:00,107.73,108.17,107.61,107.76,167137.0,106.3565,106.7909,106.2381,106.3861,167137.0
2020-01-31 11:30:00,107.77,108.07,107.54,107.72,115774.0,106.396,106.6922,106.1689,106.3467,115774.0
2020-01-31 12:00:00,107.73,107.86,107.7,107.85,48363.0,106.3565,106.4849,106.3269,106.475,48363.0
2020-01-31 12:30:00,107.8,108.15,107.42,107.64,338007.0,106.4256,106.7712,106.0505,106.2677,338007.0
2020-01-31 13:00:00,107.64,107.85,107.2,107.37,352117.0,106.2677,106.475,105.8333,106.0011,352117.0
2020-01-31 13:30:00,107.35,107.39,107.01,107.33,67938.0,105.9814,106.0209,105.6457,105.9616,67938.0
2020-01-31 14:00:00,107.34,107.59,107.25,107.45,105196.0,105.9715,106.2183,105.8826,106.0801,105196.0
2020-01-31 14:30:00,107.44,107.68,107.38,107.46,93175.0,106.0702,106.3072,106.011,106.09,93175.0
2020-01-31 15:00:00,107.44,107.59,107.36,107.45,127874.0,106.0702,106.2183,105.9912,106.0801,127874.0
2020-01-31 15:30:00,107.44,107.93,107.2,107.83,547077.0,106.0702,106.554,105.8333,106.4553,547077.0
2020-02-03 09:30:00,108.54,109.57,108.4,109.33,136173.0,107.1562,108.1731,107.018,107.9361,136173.0
2020-02-03 10:00:00,109.46,109.89,109.44,109.63,84434.0,108.0645,108.489,108.0447,108.2323,84434.0
2020-02-03 10:30:00,109.63,109.68,109.15,109.28,48188.0,108.2323,108.2817,107.7584,107.8868,48188.0
2020-02-03 11:00:00,109.29,109.45,109.17,109.19,114123.0,107.8966,108.0546,107.7782,107.7979,114123.0
2020-02-03 11:30:00,109.2,109.28,108.07,108.19,158753.0,107.8078,107.8868,106.6922,106.8107,158753.0
2020-02-03 12:00:00,108.22,108.73,108.08,108.67,81465.0,106.8403,107.3438,106.7021,107.2845,81465.0
2020-02-03 12:30:00,108.62,108.84,108.39,108.78,26274.0,107.2352,107.4524,107.0081,107.3931,26274.0
2020-02-03 13:00:00,108.76,108.76,108.45,108.54,35220.0,107.3734,107.3734,107.0673,107.1562,35220.0
2020-02-03 13:30:00,108.57,108.77,108.5,108.57,43328.0,107.1858,107.3833,107.1167,107.1858,43328.0
2020-02-03 14:00:00,108.56,108.56,108.27,108.33,33843.0,107.1759,107.1759,106.8896,106.9489,33843.0
2020-02-03 14:30:00,108.33,108.42,108.17,108.32,109245.0,106.9489,107.0377,106.7909,106.939,109245.0
2020-02-03 15:00:00,108.37,108.53,108.32,108.48,59339.0,106.9884,107.1463,106.939,107.097,59339.0
2020-02-03 15:30:00,108.48,108.57,107.82,107.85,144755.0,107.097,107.1858,106.4454,106.475,144755.0
2020-02-04 09:30:00,109.73,111.42,109.39,111.21,123632.0,108.331,109.9995,107.9954,109.7922,123632.0
2020-02-04 10:00:00,111.24,111.24,110.62,111.08,36902.0,109.8218,109.8218,109.2097,109.6638,36902.0
2020-02-04 10:30:00,111.07,111.23,110.71,111.02,46522.0,109.6539,109.8119,109.2985,109.6046,46522.0
2020-02-04 11:00:00,111.06,111.53,110.89,111.48,66388.0,109.6441,110.1081,109.4762,110.0587,66388.0
2020-02-04 11:30:00,111.47,111.67,111.1,111.25,53666.0,110.0488,110.2463,109.6836,109.8316,53666.0
2020-02-04 12:00:00,111.23,111.99,111.2,111.9,69503.0,109.8119,110.5622,109.7823,110.4734,69503.0
2020-02-04 12:30:00,111.92,111.96,111.66,111.77,56575.0,110.4931,110.5326,110.2364,110.345,56575.0
2020-02-04 13:00:00,111.79,111.81,111.29,111.36,117712.0,110.3648,110.3845,109.8711,109.9402,117712.0
2020-02-04 13:30:00,111.36,111.59,111.18,111.59,62489.0,109.9402,110.1673,109.7625,110.1673,62489.0
2020-02-04 14:00:00,111.57,111.57,111.01,111.01,32096.0,110.1476,110.1476,109.5947,109.5947,32096.0
2020-02-04 14:30:00,111.0,111.22,110.99,111.07,39327.0,109.5848,109.802,109.575,109.6539,39327.0
2020-02-04 15:00:00,111.06,111.29,110.97,111.23,170151.0,109.6441,109.8711,109.5552,109.8119,170151.0
2020-02-04 15:30:00,111.22,111.46,110.9,110.95,164465.0,109.802,110.039,109.4861,109.5355,164465.0
2020-02-05 09:30:00,112.44,113.58,112.14,113.09,133988.0,111.0065,112.1319,110.7103,111.6482,133988.0
2020-02-05 10:00:00,113.0,113.3,112.56,112.89,175668.0,111.5593,111.8555,111.1249,111.4507,175668.0
2020-02-05 10:30:00,112.89,113.1,112.67,113.0,194987.0,111.4507,111.6581,111.2335,111.5593,194987.0
2020-02-05 11:00:00,113.0,113.27,112.91,113.19,107884.0,111.5593,111.8259,111.4705,111.7469,107884.0
2020-02-05 11:30:00,113.19,113.58,113.01,113.57,100877.0,111.7469,112.1319,111.5692,112.1221,100877.0
2020-02-05 12:00:00,113.56,113.57,113.3,113.31,54403.0,112.1122,112.1221,111.8555,111.8654,54403.0
2020-02-05 12:30:00,113.31,113.33,113.0,113.03,39426.0,111.8654,111.8851,111.5593,111.589,39426.0
2020-02-05 13:00:00,113.03,113.08,112.62,112.75,67790.0,111.589,111.6383,111.1842,111.3125,67790.0
2020-02-05 13:30:00,112.75,112.99,112.68,112.95,47446.0,111.3125,111.5495,111.2434,111.51,47446.0
2020-02-05 14:00:00,112.95,113.15,112.74,113.15,57381.0,111.51,111.7074,111.3027,111.7074,57381.0
2020-02-05 14:30:00,113.14,113.47,113.09,113.38,46194.0,111.6976,112.0233,111.6482,111.9345,46194.0
2020-02-05 15:00:00,113.37,113.52,113.24,113.38,48417.0,111.9246,112.0727,111.7963,111.9345,48417.0
2020-02-05 15:30:00,113.39,113.4,112.75,113.24,262906.0,111.9444,111.9542,111.3125,111.7963,262906.0
2020-02-06 09:30:00,113.7,113.88,112.34,113.25,103602.0,112.2504,112.4281,110.9078,111.8062,103602.0
2020-02-06 10:00:00,113.36,113.36,112.5,112.63,118566.0,111.9147,111.9147,111.0657,111.1941,118566.0
2020-02-06 10:30:00,112.62,112.79,112.1,112.17,42806.0,111.1842,111.352,110.6708,110.7399,42806.0
2020-02-06 11:00:00,112.1,112.27,111.8,112.11,45950.0,110.6708,110.8386,110.3746,110.6807,45950.0
2020-02-06 11:30:00,112.1,112.3,111.96,112.3,27012.0,110.6708,110.8683,110.5326,110.8683,27012.0
2020-02-06 12:00:00,112.32,112.65,112.31,112.63,30410.0,110.888,111.2138,110.8781,111.1941,30410.0
2020-02-06 12:30:00,112.63,112.63,112.32,112.48,60177.0,111.1941,111.1941,110.888,111.046,60177.0
2020-02-06 13:00:00,112.49,112.5,112.2,112.44,91409.0,111.0558,111.0657,110.7695,111.0065,91409.0
2020-02-06 13:30:00,112.47,112.5,112.16,112.34,41024.0,111.0361,111.0657,110.73,110.9078,41024.0
2020-02-06 14:00:00,112.33,112.44,112.22,112.41,49373.0,110.8979,111.0065,110.7893,110.9769,49373.0
2020-02-06 14:30:00,112.42,112.53,112.19,112.19,31242.0,110.9867,111.0953,110.7597,110.7597,31242.0
2020-02-06 15:00:00,112.18,112.4,112.18,112.3,61143.0,110.7498,110.967,110.7498,110.8683,61143.0
2020-02-06 15:30:00,112.3,112.72,112.3,112.7,224932.0,110.8683,111.2829,110.8683,111.2632,224932.0
2020-02-07 09:30:00,111.76,111.76,110.42,110.42,75513.0,110.3351,110.3351,109.0122,109.0122,75513.0
2020-02-07 10:00:00,110.55,110.91,110.46,110.85,36582.0,109.1406,109.496,109.0517,109.4367,36582.0
2020-02-07 10:30:00,110.9,111.06,110.65,110.81,49423.0,109.4861,109.6441,109.2393,109.3973,49423.0
2020-02-07 11:00:00,110.82,111.3,110.61,111.24,30609.0,109.4071,109.881,109.1998,109.8218,30609.0
2020-02-07 11:30:00,111.24,111.59,111.1,111.46,37536.0,109.8218,110.1673,109.6836,110.039,37536.0
2020-02-07 12:00:00,111.45,111.62,111.43,111.49,46537.0,110.0291,110.1969,110.0094,110.0686,46537.0
2020-02-07 12:30:00,111.5,111.55,111.23,111.53,37792.0,110.0785,110.1278,109.8119,110.1081,37792.0
2020-02-07 13:00:00,111.54,111.64,111.5,111.61,32427.0,110.118,110.2167,110.0785,110.1871,32427.0
2020-02-07 13:30:00,111.59,111.63,111.4,111.44,40816.0,110.1673,110.2068,109.9797,110.0192,40816.0
2020-02-07 14:00:00,111.44,111.45,110.93,111.07,41087.0,110.0192,110.0291,109.5157,109.6539,41087.0
2020-02-07 14:30:00,111.08,111.24,110.95,111.13,32979.0,109.6638,109.8218,109.5355,109.7132,32979.0
2020-02-07 15:00:00,111.15,111.31,111.14,111.21,41903.0,109.7329,109.8909,109.7231,109.7922,41903.0
2020-02-07 15:30:00,111.18,111.26,110.78,110.91,231899.0,109.7625,109.8415,109.3676,109.496,231899.0
2020-02-10 09:30:00,110.42,110.76,110.15,110.51,77717.0,109.0122,109.3479,108.7457,109.1011,77717.0
2020-02-10 10:00:00,110.57,110.82,110.37,110.73,91290.0,109.1603,109.4071,108.9629,109.3183,91290.0
2020-02-10 10:30:00,110.62,110.89,110.56,110.65,75253.0,109.2097,109.4762,109.1504,109.2393,75253.0
2020-02-10 11:00:00,110.69,110.74,110.51,110.69,79211.0,109.2788,109.3282,109.1011,109.2788,79211.0
2020-02-10 11:30:00,110.72,110.99,110.65,110.89,72259.0,109.3084,109.575,109.2393,109.4762,72259.0
2020-02-10 12:00:00,110.87,110.95,110.77,110.89,45248.0,109.4565,109.5355,109.3578,109.4762,45248.0
2020-02-10 12:30:00,110.9,110.98,110.72,110.73,53174.0,109.4861,109.5651,109.3084,109.3183,53174.0
2020-02-10 13:00:00,110.73,110.89,110.54,110.86,81904.0,109.3183,109.4762,109.1307,109.4466,81904.0
2020-02-10 13:30:00,110.86,110.89,110.56,110.56,139143.0,109.4466,109.4762,109.1504,109.1504,139143.0
2020-02-10 14:00:00,110.56,110.65,110.38,110.53,112537.0,109.1504,109.2393,108.9727,109.1208,112537.0
2020-02-10 14:30:00,110.56,110.68,110.44,110.6,110899.0,109.1504,109.2689,109.032,109.1899,110899.0
2020-02-10 15:00:00,110.6,110.99,110.58,110.93,163169.0,109.1899,109.575,109.1702,109.5157,163169.0
2020-02-10 15:30:00,110.91,111.19,110.75,111.13,295031.0,109.496,109.7724,109.338,109.7132,295031.0
2020-02-11 09:30:00,110.44,112.57,109.02,111.95,328515.0,109.032,111.1348,107.6301,110.5227,328515.0
2020-02-11 10:00:00,112.01,113.4,111.9,112.43,184549.0,110.582,111.9542,110.4734,110.9966,184549.0
2020-02-11 10:30:00,112.56,114.24,112.5,114.21,96295.0,111.1249,112.7835,111.0657,112.7539,96295.0
2020-02-11 11:00:00,114.24,115.06,114.06,114.73,227969.0,112.7835,113.5931,112.6058,113.2673,227969.0
2020-02-11 11:30:00,114.73,114.9,113.25,113.25,118001.0,113.2673,113.4351,111.8062,111.8062,118001.0
2020-02-11 12:00:00,113.29,113.55,113.1,113.29,76190.0,111.8456,112.1023,111.6581,111.8456,76190.0
2020-02-11 12:30:00,113.31,114.11,113.17,113.99,54662.0,111.8654,112.6552,111.7272,112.5367,54662.0
2020-02-11 13:00:00,114.02,114.03,113.6,113.67,78856.0,112.5663,112.5762,112.1517,112.2208,78856.0
2020-02-11 13:30:00,113.66,113.86,113.31,113.58,75608.0,112.2109,112.4084,111.8654,112.1319,75608.0
2020-02-11 14:00:00,113.56,113.59,113.0,113.26,72719.0,112.1122,112.1418,111.5593,111.816,72719.0
2020-02-11 14:30:00,113.29,113.52,112.76,113.37,121068.0,111.8456,112.0727,111.3224,111.9246,121068.0
2020-02-11 15:00:00,113.3,113.68,113.09,113.24,75168.0,111.8555,112.2307,111.6482,111.7963,75168.0
2020-02-11 15:30:00,113.25,113.48,112.84,113.0,181293.0,111.8062,112.0332,111.4014,111.5593,181293.0
2020-02-12 09:30:00,113.49,115.46,113.2,115.32,164658.0,112.0431,113.988,111.7568,113.8498,164658.0
2020-02-12 10:00:00,115.32,115.48,114.11,114.36,101111.0,113.8498,114.0077,112.6552,112.902,101111.0
2020-02-12 10:30:00,114.36,114.5,113.48,113.52,71215.0,112.902,113.0402,112.0332,112.0727,71215.0
2020-02-12 11:00:00,113.5,114.38,113.46,114.34,58719.0,112.053,112.9217,112.0135,112.8823,58719.0
2020-02-12 11:30:00,114.34,114.34,113.7,113.73,97391.0,112.8823,112.8823,112.2504,112.28,97391.0
2020-02-12 12:00:00,113.75,113.99,113.72,113.84,40317.0,112.2998,112.5367,112.2702,112.3886,40317.0
2020-02-12 12:30:00,113.84,113.96,113.68,113.79,39949.0,112.3886,112.5071,112.2307,112.3393,39949.0
2020-02-12 13:00:00,113.77,113.98,113.75,113.81,34939.0,112.3195,112.5268,112.2998,112.359,34939.0
2020-02-12 13:30:00,113.83,114.05,113.75,113.88,52410.0,112.3788,112.596,112.2998,112.4281,52410.0
2020-02-12 14:00:00,113.88,114.23,113.58,113.95,88520.0,112.4281,112.7737,112.1319,112.4972,88520.0
2020-02-12 14:30:00,113.94,114.02,113.72,113.73,43148.0,112.4874,112.5663,112.2702,112.28,43148.0
2020-02-12 15:00:00,113.73,113.92,113.71,113.87,71005.0,112.28,112.4676,112.2603,112.4182,71005.0
2020-02-12 15:30:00,113.86,114.02,113.51,113.72,321551.0,112.4084,112.5663,112.0628,112.2702,321551.0
2020-02-13 09:30:00,112.79,112.82,111.73,111.73,65929.0,111.352,111.3816,110.3055,110.3055,65929.0
2020-02-13 10:00:00,111.76,112.4,111.17,112.16,111431.0,110.3351,110.967,109.7527,110.73,111431.0
2020-02-13 10:30:00,112.19,112.82,111.69,112.82,71058.0,110.7597,111.3816,110.266,111.3816,71058.0
2020-02-13 11:00:00,112.8,113.45,112.75,113.35,44447.0,111.3619,112.0036,111.3125,111.9049,44447.0
2020-02-13 11:30:00,113.36,113.52,113.03,113.16,36781.0,111.9147,112.0727,111.589,111.7173,36781.0
2020-02-13 12:00:00,113.19,113.54,113.12,113.42,55491.0,111.7469,112.0925,111.6778,111.974,55491.0
2020-02-13 12:30:00,113.44,113.54,113.2,113.2,23285.0,111.9937,112.0925,111.7568,111.7568,23285.0
2020-02-13 13:00:00,113.21,113.36,112.89,113.14,36890.0,111.7667,111.9147,111.4507,111.6976,36890.0
2020-02-13 13:30:00,113.15,113.47,113.04,113.43,31894.0,111.7074,112.0233,111.5988,111.9839,31894.0
2020-02-13 14:00:00,113.41,113.48,113.19,113.38,33088.0,111.9641,112.0332,111.7469,111.9345,33088.0
2020-02-13 14:30:00,113.4,113.4,112.96,113.1,75128.0,111.9542,111.9542,111.5198,111.6581,75128.0
2020-02-13 15:00:00,113.11,113.26,112.89,113.02,45922.0,111.6679,111.816,111.4507,111.5791,45922.0
2020-02-13 15:30:00,113.04,113.24,112.78,113.05,229173.0,111.5988,111.7963,111.3421,111.6087,229173.0
2020-02-14 09:30:00,113.09,113.63,112.78,113.04,44428.0,111.6482,112.1813,111.3421,111.5988,44428.0
2020-02-14 10:00:00,113.08,113.21,112.76,112.9,38560.0,111.6383,111.7667,111.3224,111.4606,38560.0
2020-02-14 10:30:00,112.9,113.06,112.8,113.02,38158.0,111.4606,111.6186,111.3619,111.5791,38158.0
2020-02-14 11:00:00,113.08,113.1,112.8,112.84,26638.0,111.6383,111.6581,111.3619,111.4014,26638.0
2020-02-14 11:30:00,112.8,112.86,112.41,112.71,29532.0,111.3619,111.4211,110.9769,111.273,29532.0
2020-02-14 12:00:00,112.72,112.72,112.13,112.51,37063.0,111.2829,111.2829,110.7004,111.0756,37063.0
2020-02-14 12:30:00,112.55,112.71,112.52,112.68,29092.0,111.1151,111.273,111.0855,111.2434,29092.0
2020-02-14 13:00:00,112.7,112.76,112.47,112.73,33465.0,111.2632,111.3224,111.0361,111.2928,33465.0
2020-02-14 13:30:00,112.73,112.9,112.65,112.77,21523.0,111.2928,111.4606,111.2138,111.3323,21523.0
2020-02-14 14:00:00,112.78,113.12,112.65,113.07,26933.0,111.3421,111.6778,111.2138,111.6284,26933.0
2020-02-14 14:30:00,113.02,113.04,112.82,112.99,21250.0,111.5791,111.5988,111.3816,111.5495,21250.0
2020-02-14 15:00:00,113.04,113.06,112.73,112.98,34925.0,111.5988,111.6186,111.2928,111.5396,34925.0
2020-02-14 15:30:00,112.94,113.34,112.94,113.24,136661.0,111.5001,111.895,111.5001,111.7963,136661.0
2020-02-18 09:30:00,112.98,113.3,112.52,112.78,72797.0,111.5396,111.8555,111.0855,111.3421,72797.0
2020-02-18 10:00:00,112.81,113.1,112.14,112.14,51482.0,111.3718,111.6581,110.7103,110.7103,51482.0
2020-02-18 10:30:00,112.15,112.81,112.15,112.76,28366.0,110.7202,111.3718,110.7202,111.3224,28366.0
2020-02-18 11:00:00,112.72,112.76,112.3,112.36,39784.0,111.2829,111.3224,110.8683,110.9275,39784.0
2020-02-18 11:30:00,112.38,112.52,112.11,112.15,30677.0,110.9472,111.0855,110.6807,110.7202,30677.0
2020-02-18 12:00:00,112.19,112.45,112.14,112.34,48039.0,110.7597,111.0164,110.7103,110.9078,48039.0
2020-02-18 12:30:00,112.3,112.32,112.14,112.26,17138.0,110.8683,110.888,110.7103,110.8288,17138.0
2020-02-18 13:00:00,112.26,112.46,112.25,112.33,34581.0,110.8288,111.0262,110.8189,110.8979,34581.0
2020-02-18 13:30:00,112.33,112.36,111.99,112.02,28904.0,110.8979,110.9275,110.5622,110.5918,28904.0
2020-02-18 14:00:00,112.06,112.37,112.04,112.28,28749.0,110.6313,110.9374,110.6116,110.8485,28749.0
2020-02-18 14:30:00,112.25,112.44,112.21,112.3,44697.0,110.8189,111.0065,110.7794,110.8683,44697.0
2020-02-18 15:00:00,112.34,112.38,112.12,112.16,36226.0,110.9078,110.9472,110.6906,110.73,36226.0
2020-02-18 15:30:00,112.13,112.17,111.85,111.92,154823.0,110.7004,110.7399,110.424,110.4931,154823.0
2020-02-19 09:30:00,112.05,113.36,112.05,113.35,88981.0,110.6214,111.9147,110.6214,111.9049,88981.0
2020-02-19 10:00:00,113.4,113.45,112.72,112.78,60967.0,111.9542,112.0036,111.2829,111.3421,60967.0
2020-02-19 10:30:00,112.8,113.08,112.77,112.95,91913.0,111.3619,111.6383,111.3323,111.51,91913.0
2020-02-19 11:00:00,112.95,113.15,112.84,113.04,97217.0,111.51,111.7074,111.4014,111.5988,97217.0
2020-02-19 11:30:00,113.04,113.11,112.9,113.02,79376.0,111.5988,111.6679,111.4606,111.5791,79376.0
2020-02-19 12:00:00,113.04,113.36,113.04,113.24,121705.0,111.5988,111.9147,111.5988,111.7963,121705.0
2020-02-19 12:30:00,113.24,113.28,113.04,113.17,30702.0,111.7963,111.8358,111.5988,111.7272,30702.0
2020-02-19 13:00:00,113.2,113.26,112.97,113.07,89156.0,111.7568,111.816,111.5297,111.6284,89156.0
2020-02-19 13:30:00,113.09,113.11,112.74,112.78,40035.0,111.6482,111.6679,111.3027,111.3421,40035.0
2020-02-19 14:00:00,112.83,113.01,112.83,112.97,29749.0,111.3915,111.5692,111.3915,111.5297,29749.0
2020-02-19 14:30:00,113.0,113.17,112.93,113.0,47012.0,111.5593,111.7272,111.4902,111.5593,47012.0
2020-02-19 15:00:00,113.01,113.02,112.8,112.86,58371.0,111.5692,111.5791,111.3619,111.4211,58371.0
2020-02-19 15:30:00,112.86,112.92,112.57,112.66,237765.0,111.4211,111.4804,111.1348,111.2237,237765.0
2020-02-20 09:30:00,112.32,113.64,111.95,113.64,59069.0,110.888,112.1912,110.5227,112.1912,59069.0
2020-02-20 10:00:00,113.71,113.83,113.19,113.21,62964.0,112.2603,112.3788,111.7469,111.7667,62964.0
2020-02-20 10:30:00,113.28,113.6,113.21,113.42,50457.0,111.8358,112.1517,111.7667,111.974,50457.0
2020-02-20 11:00:00,113.45,113.47,112.4,112.4,48708.0,112.0036,112.0233,110.967,110.967,48708.0
2020-02-20 11:30:00,112.43,112.55,111.77,112.31,44300.0,110.9966,111.1151,110.345,110.8781,44300.0
2020-02-20 12:00:00,112.25,112.39,112.02,112.12,34745.0,110.8189,110.9571,110.5918,110.6906,34745.0
2020-02-20 12:30:00,112.15,112.35,112.09,112.25,44089.0,110.7202,110.9176,110.6609,110.8189,44089.0
2020-02-20 13:00:00,112.25,112.53,112.19,112.3,36124.0,110.8189,111.0953,110.7597,110.8683,36124.0
2020-02-20 13:30:00,112.33,112.34,111.86,111.9,39895.0,110.8979,110.9078,110.4339,110.4734,39895.0
2020-02-20 14:00:00,111.91,112.13,111.9,111.96,37626.0,110.4832,110.7004,110.4734,110.5326,37626.0
2020-02-20 14:30:00,112.0,112.25,111.8,111.97,39474.0,110.5721,110.8189,110.3746,110.5425,39474.0
2020-02-20 15:00:00,111.98,112.04,111.78,112.0,48376.0,110.5523,110.6116,110.3549,110.5721,48376.0
2020-02-20 15:30:00,111.99,112.07,111.9,111.99,191563.0,110.5622,110.6412,110.4734,110.5622,191563.0
2020-02-21 09:30:00,111.14,111.21,109.67,110.19,111636.0,109.7231,109.7922,108.2718,108.7852,111636.0
2020-02-21 10:00:00,110.16,110.47,109.95,110.26,60969.0,108.7555,109.0616,108.5482,108.8543,60969.0
2020-02-21 10:30:00,110.27,110.27,109.69,110.07,75380.0,108.8641,108.8641,108.2915,108.6667,75380.0
2020-02-21 11:00:00,110.08,110.14,109.76,110.09,92202.0,108.6766,108.7358,108.3606,108.6864,92202.0
2020-02-21 11:30:00,110.05,110.23,109.9,110.05,40827.0,108.6469,108.8247,108.4989,108.6469,40827.0
2020-02-21 12:00:00,110.07,110.36,110.04,110.34,35132.0,108.6667,108.953,108.6371,108.9333,35132.0
2020-02-21 12:30:00,110.35,110.39,110.07,110.16,27683.0,108.9431,108.9826,108.6667,108.7555,27683.0
2020-02-21 13:00:00,110.15,110.31,109.93,109.95,43054.0,108.7457,108.9036,108.5285,108.5482,43054.0
2020-02-21 13:30:00,109.92,109.92,109.47,109.7,48817.0,108.5186,108.5186,108.0743,108.3014,48817.0
2020-02-21 14:00:00,109.73,109.95,109.62,109.8,41728.0,108.331,108.5482,108.2224,108.4001,41728.0
2020-02-21 14:30:00,109.8,109.97,109.67,109.77,57507.0,108.4001,108.568,108.2718,108.3705,57507.0
2020-02-21 15:00:00,109.76,109.76,109.42,109.5,79212.0,108.3606,108.3606,108.025,108.104,79212.0
2020-02-21 15:30:00,109.5,109.73,109.32,109.56,351251.0,108.104,108.331,107.9263,108.1632,351251.0
2020-02-24 09:30:00,104.62,104.88,103.49,104.73,355704.0,103.2862,103.5429,102.1706,103.3948,355704.0
2020-02-24 10:00:00,104.65,105.15,104.52,104.78,330291.0,103.3158,103.8094,103.1875,103.4441,330291.0
2020-02-24 10:30:00,104.8,104.92,104.54,104.82,256833.0,103.4639,103.5824,103.2072,103.4836,256833.0
2020-02-24 11:00:00,104.82,105.35,104.79,105.07,248570.0,103.4836,104.0069,103.454,103.7304,248570.0
2020-02-24 11:30:00,105.05,105.35,104.81,104.96,150658.0,103.7107,104.0069,103.4738,103.6218,150658.0
2020-02-24 12:00:00,104.93,104.99,104.69,104.78,88468.0,103.5922,103.6515,103.3553,103.4441,88468.0
2020-02-24 12:30:00,104.75,104.97,104.47,104.7,162124.0,103.4145,103.6317,103.1381,103.3652,162124.0
2020-02-24 13:00:00,104.7,104.77,104.2,104.58,231960.0,103.3652,103.4343,102.8715,103.2467,231960.0
2020-02-24 13:30:00,104.59,104.68,104.0,104.21,121228.0,103.2566,103.3454,102.6741,102.8814,121228.0
2020-02-24 14:00:00,104.16,104.22,103.67,104.13,116101.0,102.832,102.8913,102.3483,102.8024,116101.0
2020-02-24 14:30:00,104.12,104.43,103.93,104.26,141865.0,102.7926,103.0986,102.605,102.9308,141865.0
2020-02-24 15:00:00,104.29,104.41,104.05,104.25,189218.0,102.9604,103.0789,102.7234,102.9209,189218.0
2020-02-24 15:30:00,104.25,104.39,103.78,104.02,588297.0,102.9209,103.0591,102.4569,102.6938,588297.0
2020-02-25 09:30:00,104.66,104.89,102.53,102.67,229948.0,103.3257,103.5527,101.2228,101.361,229948.0
2020-02-25 10:00:00,102.66,102.88,101.56,101.64,261079.0,101.3512,101.5684,100.2652,100.3442,261079.0
2020-02-25 10:30:00,101.63,101.88,101.04,101.8,295724.0,100.3343,100.5811,99.7518,100.5021,295724.0
2020-02-25 11:00:00,101.82,102.16,101.13,102.09,267367.0,100.5219,100.8575,99.8407,100.7884,267367.0
2020-02-25 11:30:00,102.05,102.06,101.48,101.6,50762.0,100.7489,100.7588,100.1862,100.3047,50762.0
2020-02-25 12:00:00,101.66,101.69,100.93,100.97,120516.0,100.3639,100.3935,99.6432,99.6827,120516.0
2020-02-25 12:30:00,100.93,101.15,100.36,100.57,152200.0,99.6432,99.8604,99.0805,99.2878,152200.0
2020-02-25 13:00:00,100.54,101.26,100.33,100.63,297292.0,99.2582,99.969,99.0509,99.347,297292.0
2020-02-25 13:30:00,100.65,100.68,99.73,99.73,195816.0,99.3668,99.3964,98.4585,98.4585,195816.0
2020-02-25 14:00:00,99.76,99.91,99.31,99.53,352372.0,98.4881,98.6362,98.0439,98.2611,352372.0
2020-02-25 14:30:00,99.56,100.49,99.44,100.17,418312.0,98.2907,99.2088,98.1722,98.8929,418312.0
2020-02-25 15:00:00,100.19,100.47,99.49,99.64,228056.0,98.9127,99.1891,98.2216,98.3697,228056.0
2020-02-25 15:30:00,99.63,99.79,98.31,98.89,927304.0,98.3598,98.5178,97.0566,97.6292,927304.0
2020-02-26 09:30:00,99.64,100.82,99.26,100.18,290782.0,98.3697,99.5346,97.9945,98.9028,290782.0
2020-02-26 10:00:00,100.2,100.61,99.74,100.14,157649.0,98.9225,99.3273,98.4684,98.8633,157649.0
2020-02-26 10:30:00,100.15,100.41,99.42,99.49,206979.0,98.8732,99.1299,98.1525,98.2216,206979.0
2020-02-26 11:00:00,99.52,100.26,99.31,100.06,215605.0,98.2512,98.9818,98.0439,98.7843,215605.0
2020-02-26 11:30:00,100.05,100.25,99.46,99.51,475110.0,98.7744,98.9719,98.192,98.2413,475110.0
2020-02-26 12:00:00,99.53,99.58,97.81,98.4,339084.0,98.2611,98.3104,96.563,97.1455,339084.0
2020-02-26 12:30:00,98.44,98.81,98.25,98.72,212795.0,97.185,97.5502,96.9974,97.4614,212795.0
2020-02-26 13:00:00,98.72,98.79,98.24,98.46,233949.0,97.4614,97.5305,96.9875,97.2047,233949.0
2020-02-26 13:30:00,98.42,98.47,96.45,96.5,619051.0,97.1652,97.2146,95.2203,95.2697,619051.0
2020-02-26 14:00:00,96.5,97.19,96.3,96.87,215059.0,95.2697,95.9509,95.0723,95.635,215059.0
2020-02-26 14:30:00,96.88,97.46,96.68,97.21,318310.0,95.6449,96.2175,95.4474,95.9706,318310.0
2020-02-26 15:00:00,97.22,98.09,97.11,97.33,287343.0,95.9805,96.8394,95.8719,96.0891,287343.0
2020-02-26 15:30:00,97.37,98.02,97.21,97.91,1072833.0,96.1286,96.7703,95.9706,96.6617,1072833.0
2020-02-27 09:30:00,95.53,95.85,93.22,95.37,1332435.0,94.4597,94.7761,92.1756,94.3015,1332435.0
2020-02-27 10:00:00,95.38,96.6,95.06,95.71,338517.0,94.3114,95.5177,93.995,94.6377,338517.0
2020-02-27 10:30:00,95.64,97.46,95.53,97.3,388499.0,94.5685,96.3681,94.4597,96.2099,388499.0
2020-02-27 11:00:00,97.3,99.74,97.24,99.0,909608.0,96.2099,98.6225,96.1505,97.8908,909608.0
2020-02-27 11:30:00,99.04,99.32,98.3,99.0,514241.0,97.9304,98.2072,97.1987,97.8908,514241.0
2020-02-27 12:00:00,99.0,100.41,98.8,100.01,431213.0,97.8908,99.285,97.6931,98.8895,431213.0
2020-02-27 12:30:00,99.97,100.62,99.94,99.94,253204.0,98.8499,99.4927,98.8203,98.8203,253204.0
2020-02-27 13:00:00,99.98,100.69,99.51,99.66,135251.0,98.8598,99.5619,98.3951,98.5434,135251.0
2020-02-27 13:30:00,99.61,99.72,98.07,98.38,161603.0,98.494,98.6027,96.9712,97.2778,161603.0
2020-02-27 14:00:00,98.41,98.53,97.5,98.0,251058.0,97.3074,97.4261,96.4076,96.902,251058.0
2020-02-27 14:30:00,98.0,98.0,97.25,97.31,178731.0,96.902,96.902,96.1604,96.2197,178731.0
2020-02-27 15:00:00,97.36,97.88,97.01,97.21,225727.0,96.2692,96.7834,95.9231,96.1209,225727.0
2020-02-27 15:30:00,97.21,97.29,95.75,95.79,854166.0,96.1209,96.2,94.6772,94.7168,854166.0
2020-02-28 09:30:00,92.82,96.78,92.7,95.1,465931.0,91.7801,95.6957,91.6614,94.0345,465931.0
2020-02-28 10:00:00,95.11,96.82,94.89,95.37,300533.0,94.0444,95.7352,93.8269,94.3015,300533.0
2020-02-28 10:30:00,95.35,96.78,95.0,95.75,267248.0,94.2817,95.6957,93.9356,94.6772,267248.0
2020-02-28 11:00:00,95.72,96.36,94.9,96.31,235869.0,94.6476,95.2804,93.8367,95.231,235869.0
2020-02-28 11:30:00,96.31,98.34,96.19,97.46,426506.0,95.231,97.2382,95.1123,96.3681,426506.0
2020-02-28 12:00:00,97.52,97.63,96.59,97.57,188267.0,96.4274,96.5362,95.5078,96.4768,188267.0
2020-02-28 12:30:00,97.67,97.93,96.37,97.52,267897.0,96.5757,96.8328,95.2903,96.4274,267897.0
2020-02-28 13:00:00,97.53,97.9,96.85,96.86,255994.0,96.4373,96.8031,95.7649,95.7748,255994.0
2020-02-28 13:30:00,96.8,96.81,95.0,95.73,245969.0,95.7155,95.7253,93.9356,94.6575,245969.0
2020-02-28 14:00:00,95.64,96.49,95.21,96.1,150852.0,94.5685,95.4089,94.1433,95.0233,150852.0
2020-02-28 14:30:00,96.14,97.38,96.04,96.71,176918.0,95.0629,96.289,94.964,95.6265,176918.0
2020-02-28 15:00:00,96.75,97.08,95.72,95.72,177580.0,95.666,95.9923,94.6476,94.6476,177580.0
2020-02-28 15:30:00,95.72,97.42,95.38,97.38,922563.0,94.6476,96.3285,94.3114,96.289,922563.0
2020-03-02 09:30:00,97.04,97.2,92.66,92.73,465488.0,95.9528,96.111,91.6218,91.6911,465488.0
2020-03-02 10:00:00,92.66,95.0,92.58,94.93,311325.0,91.6218,93.9356,91.5427,93.8664,311325.0
2020-03-02 10:30:00,94.98,96.67,94.42,96.04,198259.0,93.9159,95.5869,93.3621,94.964,198259.0
2020-03-02 11:00:00,96.04,97.43,96.02,97.01,174652.0,94.964,96.3384,94.9442,95.9231,174652.0
2020-03-02 11:30:00,97.03,97.68,96.55,97.52,93991.0,95.9429,96.5856,95.4683,96.4274,93991.0
2020-03-02 12:00:00,97.54,97.7,96.46,96.57,110700.0,96.4472,96.6054,95.3793,95.488,110700.0
2020-03-02 12:30:00,96.57,97.04,96.15,96.69,118313.0,95.488,95.9528,95.0727,95.6067,118313.0
2020-03-02 13:00:00,96.7,96.78,95.32,95.48,155399.0,95.6166,95.6957,94.252,94.4103,155399.0
2020-03-02 13:30:00,95.48,95.62,94.72,95.33,222854.0,94.4103,94.5487,93.6588,94.2619,222854.0
2020-03-02 14:00:00,95.31,95.81,94.91,94.93,94346.0,94.2422,94.7366,93.8466,93.8664,94346.0
2020-03-02 14:30:00,94.98,95.13,94.01,94.7,153098.0,93.9159,94.0642,92.9567,93.639,153098.0
2020-03-02 15:00:00,94.73,95.69,94.68,95.54,112942.0,93.6687,94.6179,93.6192,94.4696,112942.0
2020-03-02 15:30:00,95.56,96.77,95.45,96.52,813437.0,94.4894,95.6858,94.3806,95.4386,813437.0
2020-03-03 09:30:00,96.58,96.79,93.34,94.11,581347.0,95.4979,95.7056,92.2942,93.0556,581347.0
2020-03-03 10:00:00,94.07,96.49,94.01,94.52,778924.0,93.016,95.4089,92.9567,93.461,778924.0
2020-03-03 10:30:00,94.46,94.79,93.8,94.59,243006.0,93.4017,93.728,92.7491,93.5302,243006.0
2020-03-03 11:00:00,94.5,94.59,93.04,93.13,241570.0,93.4412,93.5302,91.9976,92.0866,241570.0
2020-03-03 11:30:00,93.09,94.71,93.0,94.61,243096.0,92.047,93.6489,91.958,93.55,243096.0
2020-03-03 12:00:00,94.59,94.6,93.49,93.62,127311.0,93.5302,93.5401,92.4425,92.5711,127311.0
2020-03-03 12:30:00,93.61,93.74,93.06,93.38,194729.0,92.5612,92.6897,92.0174,92.3338,194729.0
2020-03-03 13:00:00,93.34,93.52,92.92,93.45,479256.0,92.2942,92.4722,91.8789,92.403,479256.0
2020-03-03 13:30:00,93.41,93.69,92.89,93.11,129779.0,92.3634,92.6403,91.8493,92.0668,129779.0
2020-03-03 14:00:00,93.07,93.68,92.67,93.54,725396.0,92.0273,92.6304,91.6317,92.492,725396.0
2020-03-03 14:30:00,93.58,93.6,92.24,93.41,147423.0,92.5315,92.5513,91.2066,92.3634,147423.0
2020-03-03 15:00:00,93.43,94.41,93.32,94.37,156776.0,92.3832,93.3522,92.2745,93.3127,156776.0
2020-03-03 15:30:00,94.36,94.66,92.93,93.32,617061.0,93.3028,93.5994,91.8888,92.2745,617061.0
2020-03-04 09:30:00,94.7,94.85,92.35,92.62,481978.0,93.639,93.7873,91.3153,91.5823,481978.0
2020-03-04 10:00:00,92.57,94.03,92.48,93.71,355311.0,91.5329,92.9765,91.4439,92.6601,355311.0
2020-03-04 10:30:00,93.73,93.78,92.16,92.48,523887.0,92.6799,92.7293,91.1274,91.4439,523887.0
2020-03-04 11:00:00,92.43,92.75,92.2,92.63,593132.0,91.3944,91.7108,91.167,91.5922,593132.0
2020-03-04 11:30:00,92.64,92.71,92.0,92.27,413347.0,91.6021,91.6713,90.9692,91.2362,413347.0
2020-03-04 12:00:00,92.23,92.53,92.06,92.47,180473.0,91.1967,91.4933,91.0286,91.434,180473.0
2020-03-04 12:30:00,92.48,93.21,92.27,93.15,178804.0,91.4439,92.1657,91.2362,92.1064,178804.0
2020-03-04 13:00:00,93.2,95.31,93.19,95.15,360345.0,92.1558,94.2422,92.1459,94.0839,360345.0
2020-03-04 13:30:00,95.18,95.77,95.04,95.29,311630.0,94.1136,94.697,93.9752,94.2224,311630.0
2020-03-04 14:00:00,95.29,95.81,94.99,95.68,276497.0,94.2224,94.7366,93.9257,94.608,276497.0
2020-03-04 14:30:00,95.7,96.12,95.61,95.99,352771.0,94.6278,95.0431,94.5388,94.9145,352771.0
2020-03-04 15:00:00,95.99,97.06,95.98,97.06,358853.0,94.9145,95.9725,94.9046,95.9725,358853.0
2020-03-04 15:30:00,97.06,98.52,97.0,98.39,1316153.0,95.9725,97.4162,95.9132,97.2876,1316153.0
2020-03-05 09:30:00,94.1,94.31,91.71,93.36,787000.0,93.0457,93.2534,90.6825,92.314,787000.0
2020-03-05 10:00:00,93.37,95.14,93.31,95.01,568979.0,92.3239,94.0741,92.2646,93.9455,568979.0
2020-03-05 10:30:00,94.98,95.07,93.81,93.96,508689.0,93.9159,94.0048,92.759,92.9073,508689.0
2020-03-05 11:00:00,93.96,94.95,93.84,94.1,372856.0,92.9073,93.8862,92.7886,93.0457,372856.0
2020-03-05 11:30:00,94.16,94.3,92.47,92.72,489051.0,93.105,93.2435,91.434,91.6812,489051.0
2020-03-05 12:00:00,92.72,92.98,91.97,92.23,414552.0,91.6812,91.9383,90.9396,91.1967,414552.0
2020-03-05 12:30:00,92.18,92.26,91.68,91.77,746836.0,91.1472,91.2263,90.6528,90.7418,746836.0
2020-03-05 13:00:00,91.76,93.08,91.7,92.35,1037988.0,90.7319,92.0371,90.6726,91.3153,1037988.0
2020-03-05 13:30:00,92.37,93.11,92.02,93.07,463808.0,91.3351,92.0668,90.989,92.0273,463808.0
2020-03-05 14:00:00,93.08,93.08,91.99,92.02,337129.0,92.0371,92.0371,90.9594,90.989,337129.0
2020-03-05 14:30:00,92.02,92.77,91.96,92.0,131165.0,90.989,91.7306,90.9297,90.9692,131165.0
2020-03-05 15:00:00,92.05,92.17,91.29,91.58,306509.0,91.0187,91.1373,90.2672,90.5539,306509.0
2020-03-05 15:30:00,91.56,92.16,91.47,91.61,1248453.0,90.5342,91.1274,90.4452,90.5836,1248453.0
2020-03-06 09:30:00,89.02,91.06,88.56,90.22,810031.0,88.0226,90.0398,87.5678,89.2092,810031.0
2020-03-06 10:00:00,90.21,93.86,90.02,93.75,733329.0,89.1993,92.8084,89.0114,92.6996,733329.0
2020-03-06 10:30:00,93.71,94.21,92.56,92.99,523733.0,92.6601,93.1545,91.523,91.9481,523733.0
2020-03-06 11:00:00,93.04,93.1,90.48,90.55,278777.0,91.9976,92.0569,89.4663,89.5355,278777.0
2020-03-06 11:30:00,90.51,90.92,90.12,90.69,178326.0,89.4959,89.9013,89.1103,89.6739,178326.0
2020-03-06 12:00:00,90.75,90.78,89.89,90.0,178916.0,89.7332,89.7629,88.8829,88.9916,178916.0
2020-03-06 12:30:00,90.02,90.89,89.95,90.06,138416.0,89.0114,89.8717,88.9422,89.051,138416.0
2020-03-06 13:00:00,90.1,90.52,89.77,89.94,131809.0,89.0905,89.5058,88.7642,88.9323,131809.0
2020-03-06 13:30:00,89.91,90.3,89.5,89.56,124329.0,88.9027,89.2883,88.4973,88.5566,124329.0
2020-03-06 14:00:00,89.56,89.59,89.09,89.44,150142.0,88.5566,88.5862,88.0918,88.4379,150142.0
2020-03-06 14:30:00,89.46,89.57,88.86,88.91,192952.0,88.4577,88.5665,87.8644,87.9139,192952.0
2020-03-06 15:00:00,88.88,89.15,88.31,88.92,290578.0,87.8842,88.1512,87.3206,87.9237,290578.0
2020-03-06 15:30:00,88.86,90.86,88.82,90.45,1067730.0,87.8644,89.842,87.8249,89.4366,1067730.0
2020-03-09 09:30:00,83.4,87.35,83.4,87.15,218925.0,82.4656,86.3713,82.4656,86.1736,218925.0
2020-03-09 10:00:00,87.0,87.3,85.77,87.06,577814.0,86.0253,86.3219,84.809,86.0846,577814.0
2020-03-09 10:30:00,87.05,87.54,86.39,86.39,388552.0,86.0747,86.5592,85.4221,85.4221,388552.0
2020-03-09 11:00:00,86.4,87.17,85.81,86.81,414502.0,85.432,86.1934,84.8486,85.8374,414502.0
2020-03-09 11:30:00,86.82,86.88,86.14,86.7,553577.0,85.8473,85.9066,85.1749,85.7286,553577.0
2020-03-09 12:00:00,86.66,87.54,85.95,86.03,392050.0,85.6891,86.5592,84.987,85.0661,392050.0
2020-03-09 12:30:00,86.03,86.33,85.0,85.51,398466.0,85.0661,85.3628,84.0477,84.552,398466.0
2020-03-09 13:00:00,85.47,85.89,85.04,85.19,257747.0,84.5124,84.9277,84.0872,84.2355,257747.0
2020-03-09 13:30:00,85.19,85.75,85.1,85.48,393423.0,84.2355,84.7893,84.1465,84.5223,393423.0
2020-03-09 14:00:00,85.51,86.22,85.05,85.05,290360.0,84.552,85.254,84.0971,84.0971,290360.0
2020-03-09 14:30:00,85.03,85.73,84.55,85.54,325537.0,84.0773,84.7695,83.6027,84.5816,325537.0
2020-03-09 15:00:00,85.53,86.73,85.15,86.45,342702.0,84.5717,85.7583,84.196,85.4814,342702.0
2020-03-09 15:30:00,86.42,87.2,86.14,86.15,1195359.0,85.4518,86.223,85.1749,85.1848,1195359.0
2020-03-10 09:30:00,89.99,90.61,88.51,90.41,479383.0,88.9818,89.5948,87.5183,89.3971,479383.0
2020-03-10 10:00:00,90.32,91.53,90.01,90.88,384999.0,89.3081,90.5045,89.0015,89.8618,384999.0
2020-03-10 10:30:00,90.84,91.32,88.81,88.87,654461.0,89.8222,90.2969,87.815,87.8743,654461.0
2020-03-10 11:00:00,88.83,88.84,85.68,86.11,367573.0,87.8348,87.8446,84.72,85.1452,367573.0
2020-03-10 11:30:00,86.14,88.05,85.75,86.92,236610.0,85.1749,87.0635,84.7893,85.9462,236610.0
2020-03-10 12:00:00,86.92,89.37,86.88,87.76,210288.0,85.9462,88.3687,85.9066,86.7767,210288.0
2020-03-10 12:30:00,87.72,88.15,86.91,87.7,100780.0,86.7372,87.1624,85.9363,86.7174,100780.0
2020-03-10 13:00:00,87.67,88.29,86.87,88.21,203004.0,86.6878,87.3008,85.8967,87.2217,203004.0
2020-03-10 13:30:00,88.23,88.44,86.81,86.9,175099.0,87.2415,87.4491,85.8374,85.9264,175099.0
2020-03-10 14:00:00,86.97,87.97,86.65,87.96,105077.0,85.9956,86.9844,85.6792,86.9745,105077.0
2020-03-10 14:30:00,87.93,89.62,87.82,89.35,282481.0,86.9448,88.6159,86.8361,88.3489,282481.0
2020-03-10 15:00:00,89.42,90.56,89.42,89.48,310780.0,88.4181,89.5454,88.4181,88.4775,310780.0
2020-03-10 15:30:00,89.46,90.82,89.3,90.33,547795.0,88.4577,89.8025,88.2995,89.318,547795.0
2020-03-11 09:30:00,88.22,88.22,85.52,86.47,520638.0,87.2316,87.2316,84.5618,85.5012,520638.0
2020-03-11 10:00:00,86.51,87.14,84.51,84.64,443900.0,85.5408,86.1637,83.5632,83.6917,443900.0
2020-03-11 10:30:00,84.64,84.64,83.9,84.4,398242.0,83.6917,83.6917,82.96,83.4544,398242.0
2020-03-11 11:00:00,84.35,84.88,83.99,84.66,479569.0,83.405,83.929,83.049,83.7115,479569.0
2020-03-11 11:30:00,84.63,85.13,84.61,84.98,303823.0,83.6818,84.1762,83.662,84.0279,303823.0
2020-03-11 12:00:00,84.95,86.87,84.9,85.6,477565.0,83.9982,85.8967,83.9488,84.6409,477565.0
2020-03-11 12:30:00,85.56,85.61,82.88,83.01,422110.0,84.6014,84.6508,81.9514,82.08,422110.0
2020-03-11 13:00:00,83.01,84.19,81.64,84.19,328189.0,82.08,83.2467,80.7253,83.2467,328189.0
2020-03-11 13:30:00,84.16,85.29,84.03,84.75,297741.0,83.2171,84.3344,83.0885,83.8005,297741.0
2020-03-11 14:00:00,84.82,84.9,83.13,83.21,401345.0,83.8697,83.9488,82.1986,82.2777,401345.0
2020-03-11 14:30:00,83.21,83.94,81.5,82.34,1188594.0,82.2777,82.9995,80.5869,81.4175,1188594.0
2020-03-11 15:00:00,82.38,82.41,80.33,80.33,874955.0,81.457,81.4867,79.43,79.43,874955.0
2020-03-11 15:30:00,80.32,81.75,79.17,81.07,1702099.0,79.4201,80.8341,78.283,80.1617,1702099.0
2020-03-12 09:30:00,71.41,72.92,71.4,72.42,247676.0,70.6099,72.103,70.6,71.6086,247676.0
2020-03-12 10:00:00,72.2,73.29,71.93,72.63,1245692.0,71.3911,72.4689,71.1241,71.8163,1245692.0
2020-03-12 10:30:00,72.65,73.59,72.29,72.88,1113924.0,71.836,72.7655,71.4801,72.0635,1113924.0
2020-03-12 11:00:00,72.85,73.49,72.36,73.44,451049.0,72.0338,72.6666,71.5493,72.6172,451049.0
2020-03-12 11:30:00,73.5,73.54,72.88,73.18,336348.0,72.6765,72.7161,72.0635,72.3601,336348.0
2020-03-12 12:00:00,73.16,75.24,73.16,75.14,422975.0,72.3403,74.397,72.3403,74.2981,422975.0
2020-03-12 12:30:00,75.13,77.43,74.27,77.38,875135.0,74.2883,76.5625,73.4379,76.513,875135.0
2020-03-12 13:00:00,77.35,79.57,77.15,77.18,564977.0,76.4834,78.6785,76.2856,76.3153,564977.0
2020-03-12 13:30:00,77.18,77.18,74.48,75.05,933431.0,76.3153,76.3153,73.6455,74.2091,933431.0
2020-03-12 14:00:00,75.09,76.43,74.94,76.36,554219.0,74.2487,75.5737,74.1004,75.5045,554219.0
2020-03-12 14:30:00,76.36,76.37,75.22,75.22,338089.0,75.5045,75.5144,74.3772,74.3772,338089.0
2020-03-12 15:00:00,75.23,75.35,74.46,74.85,486308.0,74.3871,74.5058,73.6258,74.0114,486308.0
2020-03-12 15:30:00,74.86,76.63,74.47,76.63,1977562.0,74.0213,75.7714,73.6356,75.7714,1977562.0
2020-03-13 09:30:00,80.85,81.98,79.0,79.31,636970.0,79.9442,81.0615,78.1149,78.4214,636970.0
2020-03-13 10:00:00,79.32,80.09,78.08,79.78,408784.0,78.4313,79.1927,77.2052,78.8862,408784.0
2020-03-13 10:30:00,79.78,80.66,78.0,78.0,420122.0,78.8862,79.7563,77.1261,77.1261,420122.0
2020-03-13 11:00:00,77.99,79.25,77.74,78.29,696424.0,77.1162,78.3621,76.869,77.4128,696424.0
2020-03-13 11:30:00,78.28,80.05,77.37,79.66,594321.0,77.403,79.1531,76.5032,78.7675,594321.0
2020-03-13 12:00:00,79.66,79.8,78.35,79.22,461451.0,78.7675,78.9059,77.4722,78.3324,461451.0
2020-03-13 12:30:00,79.16,80.61,79.12,79.82,381292.0,78.2731,79.7069,78.2335,78.9257,381292.0
2020-03-13 13:00:00,79.83,80.77,79.8,80.21,236506.0,78.9356,79.8651,78.9059,79.3113,236506.0
2020-03-13 13:30:00,80.19,80.57,79.56,79.86,593664.0,79.2916,79.6673,78.6686,78.9653,593664.0
2020-03-13 14:00:00,79.88,80.0,78.22,78.27,305712.0,78.985,79.1037,77.3436,77.3931,305712.0
2020-03-13 14:30:00,78.3,78.31,76.64,77.8,381604.0,77.4227,77.4326,75.7813,76.9283,381604.0
2020-03-13 15:00:00,77.83,79.05,77.8,79.04,324678.0,76.958,78.1643,76.9283,78.1544,324678.0
2020-03-13 15:30:00,78.97,79.5,77.42,78.62,1104696.0,78.0852,78.6093,76.5526,77.7391,1104696.0
2020-03-16 09:30:00,69.42,69.86,63.83,69.55,787165.0,68.6422,69.0773,63.1149,68.7708,787165.0
2020-03-16 10:00:00,69.55,69.99,68.45,69.19,597771.0,68.7708,69.2058,67.6831,68.4148,597771.0
2020-03-16 10:30:00,69.17,72.98,69.17,72.08,775101.0,68.395,72.1623,68.395,71.2724,775101.0
2020-03-16 11:00:00,72.02,75.89,71.95,74.55,489016.0,71.2131,75.0397,71.1439,73.7147,489016.0
2020-03-16 11:30:00,74.61,74.67,72.02,72.61,627845.0,73.7741,73.8334,71.2131,71.7965,627845.0
2020-03-16 12:00:00,72.61,72.67,70.3,70.3,410929.0,71.7965,71.8558,69.5124,69.5124,410929.0
2020-03-16 12:30:00,70.27,71.0,69.35,69.37,340414.0,69.4827,70.2045,68.573,68.5928,340414.0
2020-03-16 13:00:00,69.37,71.96,69.18,71.71,455734.0,68.5928,71.1538,68.4049,70.9066,455734.0
2020-03-16 13:30:00,71.81,71.96,69.23,69.83,483783.0,71.0054,71.1538,68.4544,69.0476,483783.0
2020-03-16 14:00:00,69.84,70.09,69.08,70.0,251030.0,69.0575,69.3047,68.306,69.2157,251030.0
2020-03-16 14:30:00,69.98,71.05,69.68,70.3,281150.0,69.196,70.254,68.8993,69.5124,281150.0
2020-03-16 15:00:00,70.31,70.59,69.79,69.89,389229.0,69.5223,69.7991,69.0081,69.107,389229.0
2020-03-16 15:30:00,69.86,71.19,69.2,69.54,1169858.0,69.0773,70.3924,68.4247,68.7609,1169858.0
2020-03-17 09:30:00,70.57,71.0,64.46,65.92,985815.0,69.7793,70.2045,63.7378,65.1814,985815.0
2020-03-17 10:00:00,65.79,66.32,65.0,66.14,602500.0,65.0529,65.577,64.2717,65.399,602500.0
2020-03-17 10:30:00,66.07,66.64,64.39,65.2,482958.0,65.3298,65.8934,63.6686,64.4695,482958.0
2020-03-17 11:00:00,65.15,66.8,64.69,65.92,527094.0,64.4201,66.0516,63.9652,65.1814,527094.0
2020-03-17 11:30:00,65.87,67.35,65.36,67.35,975552.0,65.132,66.5954,64.6277,66.5954,975552.0
2020-03-17 12:00:00,67.35,70.11,66.92,67.02,500663.0,66.5954,69.3245,66.1702,66.2691,500663.0
2020-03-17 12:30:00,66.99,67.53,65.41,65.7,414487.0,66.2395,66.7734,64.6772,64.9639,414487.0
2020-03-17 13:00:00,65.75,66.57,63.93,64.11,640443.0,65.0133,65.8242,63.2137,63.3917,640443.0
2020-03-17 13:30:00,64.07,65.32,63.92,64.56,451720.0,63.3522,64.5882,63.2038,63.8367,451720.0
2020-03-17 14:00:00,64.49,68.15,64.48,67.21,909900.0,63.7675,67.3865,63.7576,66.457,909900.0
2020-03-17 14:30:00,67.25,67.34,63.95,65.65,714564.0,66.4965,66.5855,63.2335,64.9145,714564.0
2020-03-17 15:00:00,65.64,65.72,62.27,62.41,616117.0,64.9046,64.9837,61.5723,61.7108,616117.0
2020-03-17 15:30:00,62.43,64.98,61.85,64.84,1311798.0,61.7305,64.252,61.157,64.1135,1311798.0
2020-03-18 09:30:00,58.01,58.46,51.75,53.05,2028473.0,57.3601,57.805,51.1702,52.4556,2028473.0
2020-03-18 10:00:00,53.0,56.31,52.74,54.59,823615.0,52.4062,55.6791,52.1491,53.9784,823615.0
2020-03-18 10:30:00,54.59,54.65,52.15,53.44,1039859.0,53.9784,54.0377,51.5657,52.8413,1039859.0
2020-03-18 11:00:00,53.38,53.75,51.25,51.25,922646.0,52.7819,53.1478,50.6758,50.6758,922646.0
2020-03-18 11:30:00,51.26,51.52,49.15,50.62,1044595.0,50.6857,50.9428,48.5993,50.0529,1044595.0
2020-03-18 12:00:00,50.62,51.16,49.78,51.11,1126412.0,50.0529,50.5868,49.2223,50.5374,1126412.0
2020-03-18 12:30:00,51.09,53.75,48.3,48.31,1733341.0,50.5176,53.1478,47.7589,47.7687,1733341.0
2020-03-18 13:00:00,48.31,48.38,44.74,44.93,1369314.0,47.7687,47.838,44.2387,44.4266,1369314.0
2020-03-18 13:30:00,44.93,49.99,44.3,48.59,1233008.0,44.4266,49.4299,43.8037,48.0456,1233008.0
2020-03-18 14:00:00,48.59,53.08,48.0,52.84,1171693.0,48.0456,52.4853,47.4622,52.248,1171693.0
2020-03-18 14:30:00,52.75,54.5,51.35,53.47,1158933.0,52.159,53.8894,50.7747,52.8709,1158933.0
2020-03-18 15:00:00,53.41,56.46,53.37,54.05,1031040.0,52.8116,55.8274,52.772,53.4444,1031040.0
2020-03-18 15:30:00,54.07,57.17,53.03,57.01,1872771.0,53.4642,56.5295,52.4359,56.3713,1872771.0
2020-03-19 09:30:00,55.0,56.03,51.04,55.0,1969481.0,54.3838,55.4022,50.4682,54.3838,1969481.0
2020-03-19 10:00:00,54.88,61.97,54.32,59.4,1542971.0,54.2651,61.2757,53.7114,58.7345,1542971.0
2020-03-19 10:30:00,59.37,60.38,57.82,58.36,978059.0,58.7048,59.7035,57.1722,57.7061,978059.0
2020-03-19 11:00:00,58.37,62.82,56.88,62.18,964908.0,57.716,62.1162,56.2427,61.4833,964908.0
2020-03-19 11:30:00,62.16,62.49,60.03,60.22,707195.0,61.4636,61.7899,59.3574,59.5453,707195.0
2020-03-19 12:00:00,60.16,60.45,55.45,57.82,636529.0,59.486,59.7727,54.8287,57.1722,636529.0
2020-03-19 12:30:00,57.86,61.3,57.27,60.06,717781.0,57.2117,60.6132,56.6284,59.3871,717781.0
2020-03-19 13:00:00,60.13,60.74,59.51,60.38,456423.0,59.4563,60.0595,58.8433,59.7035,456423.0
2020-03-19 13:30:00,60.37,61.29,57.5,57.64,591876.0,59.6936,60.6033,56.8558,56.9942,591876.0
2020-03-19 14:00:00,57.64,59.08,57.03,58.98,417929.0,56.9942,58.4181,56.391,58.3192,417929.0
2020-03-19 14:30:00,58.92,61.75,58.91,60.7,504726.0,58.2599,61.0582,58.25,60.0199,504726.0
2020-03-19 15:00:00,60.58,60.8,58.25,59.11,594002.0,59.9013,60.1188,57.5974,58.4477,594002.0
2020-03-19 15:30:00,59.16,59.62,57.86,57.96,1096133.0,58.4972,58.952,57.2117,57.3106,1096133.0
2020-03-20 09:30:00,60.5,64.39,60.5,61.93,1155375.0,59.8222,63.6686,59.8222,61.2361,1155375.0
2020-03-20 10:00:00,61.84,64.47,61.29,64.38,681058.0,61.1472,63.7477,60.6033,63.6587,681058.0
2020-03-20 10:30:00,64.47,69.76,64.38,69.61,855764.0,63.7477,68.9784,63.6587,68.8301,855764.0
2020-03-20 11:00:00,69.61,71.48,66.07,66.67,1043293.0,68.8301,70.6791,65.3298,65.923,1043293.0
2020-03-20 11:30:00,66.52,66.7,63.1,63.16,607971.0,65.7747,65.9527,62.393,62.4524,607971.0
2020-03-20 12:00:00,63.24,63.32,56.5,57.33,1044326.0,62.5315,62.6106,55.867,56.6877,1044326.0
2020-03-20 12:30:00,57.18,63.64,56.99,62.61,1236097.0,56.5394,62.927,56.3515,61.9085,1236097.0
2020-03-20 13:00:00,62.55,63.75,60.94,61.23,369079.0,61.8492,63.0358,60.2572,60.544,369079.0
2020-03-20 13:30:00,61.42,62.61,61.11,62.22,389952.0,60.7319,61.9085,60.4253,61.5229,389952.0
2020-03-20 14:00:00,62.15,62.69,60.25,60.86,269048.0,61.4537,61.9876,59.575,60.1781,269048.0
2020-03-20 14:30:00,60.87,61.66,60.01,61.59,371337.0,60.188,60.9692,59.3377,60.9,371337.0
2020-03-20 15:00:00,61.59,62.48,60.29,61.46,426319.0,60.9,61.78,59.6145,60.7714,426319.0
2020-03-20 15:30:00,61.55,63.26,60.3,61.59,887442.0,60.8604,62.5512,59.6244,60.9,887442.0
2020-03-23 09:30:00,62.24,66.75,61.0,66.2,1367448.0,61.5427,66.0021,60.3166,65.4583,1367448.0
2020-03-23 10:00:00,66.23,67.41,62.91,62.94,693795.0,65.488,66.6547,62.2052,62.2348,693795.0
2020-03-23 10:30:00,62.9,63.81,60.66,61.54,547987.0,62.1953,63.0951,59.9804,60.8505,547987.0
2020-03-23 11:00:00,61.36,63.22,60.19,60.19,588017.0,60.6725,62.5117,59.5156,59.5156,588017.0
2020-03-23 11:30:00,60.2,62.8,60.05,62.3,448542.0,59.5255,62.0964,59.3772,61.602,448542.0
2020-03-23 12:00:00,62.29,64.98,62.1,64.49,569907.0,61.5921,64.252,61.4042,63.7675,569907.0
2020-03-23 12:30:00,64.46,67.31,64.22,66.96,782003.0,63.7378,66.5559,63.5005,66.2098,782003.0
2020-03-23 13:00:00,66.86,67.78,65.21,66.01,498212.0,66.1109,67.0206,64.4794,65.2704,498212.0
2020-03-23 13:30:00,65.99,67.05,65.0,65.56,868285.0,65.2507,66.2988,64.2717,64.8255,868285.0
2020-03-23 14:00:00,65.63,65.81,64.04,64.28,422977.0,64.8947,65.0727,63.3225,63.5598,422977.0
2020-03-23 14:30:00,64.42,64.91,63.19,63.5,697110.0,63.6982,64.1828,62.482,62.7886,697110.0
2020-03-23 15:00:00,63.28,63.55,62.23,62.55,738696.0,62.571,62.838,61.5328,61.8492,738696.0
2020-03-23 15:30:00,62.56,64.83,62.39,63.34,1252133.0,61.8591,64.1037,61.691,62.6303,1252133.0
2020-03-24 09:30:00,68.43,71.6,67.51,70.95,1002060.0,67.6633,70.7978,66.7536,70.1551,1002060.0
2020-03-24 10:00:00,70.97,75.39,70.97,74.63,824037.0,70.1749,74.5453,70.1749,73.7939,824037.0
2020-03-24 10:30:00,74.57,75.67,72.06,72.56,870307.0,73.7345,74.8222,71.2526,71.747,870307.0
2020-03-24 11:00:00,72.62,73.14,70.5,72.36,673716.0,71.8064,72.3205,69.7101,71.5493,673716.0
2020-03-24 11:30:00,72.41,73.52,68.78,69.31,930891.0,71.5987,72.6963,68.0094,68.5335,930891.0
2020-03-24 12:00:00,69.32,71.98,69.05,71.46,718359.0,68.5433,71.1735,68.2764,70.6594,718359.0
2020-03-24 12:30:00,71.48,72.2,71.15,71.99,322738.0,70.6791,71.3911,70.3528,71.1834,322738.0
2020-03-24 13:00:00,72.01,72.35,69.82,71.19,406754.0,71.2032,71.5394,69.0377,70.3924,406754.0
2020-03-24 13:30:00,71.07,71.64,70.01,70.28,332198.0,70.2737,70.8374,69.2256,69.4926,332198.0
2020-03-24 14:00:00,70.28,70.59,69.41,69.54,383006.0,69.4926,69.7991,68.6323,68.7609,383006.0
2020-03-24 14:30:00,69.53,70.35,69.34,69.96,246224.0,68.751,69.5618,68.5631,69.1762,246224.0
2020-03-24 15:00:00,69.79,69.99,68.51,69.12,443396.0,69.0081,69.2058,67.7424,68.3456,443396.0
2020-03-24 15:30:00,69.17,70.22,68.66,69.38,945524.0,68.395,69.4333,67.8907,68.6027,945524.0
2020-03-25 09:30:00,75.31,75.42,69.4,69.41,750592.0,74.4662,74.575,68.6224,68.6323,750592.0
2020-03-25 10:00:00,69.41,70.9,67.35,70.28,458868.0,68.6323,70.1056,66.5954,69.4926,458868.0
2020-03-25 10:30:00,70.62,72.11,69.59,71.61,346307.0,69.8288,71.3021,68.8103,70.8077,346307.0
2020-03-25 11:00:00,71.53,73.37,71.26,73.23,440823.0,70.7286,72.548,70.4616,72.4095,440823.0
2020-03-25 11:30:00,73.23,74.27,72.77,73.52,392422.0,72.4095,73.4379,71.9547,72.6963,392422.0
2020-03-25 12:00:00,73.39,74.74,73.17,74.42,401443.0,72.5677,73.9026,72.3502,73.5862,401443.0
2020-03-25 12:30:00,74.42,76.73,73.88,75.53,443009.0,73.5862,75.8703,73.0523,74.6838,443009.0
2020-03-25 13:00:00,75.55,76.13,74.69,74.91,366828.0,74.7035,75.277,73.8532,74.0707,366828.0
2020-03-25 13:30:00,74.91,75.89,74.68,75.4,465260.0,74.0707,75.0397,73.8433,74.5552,465260.0
2020-03-25 14:00:00,75.4,75.65,74.24,75.5,360084.0,74.5552,74.8024,73.4082,74.6541,360084.0
2020-03-25 14:30:00,75.55,75.63,74.87,75.07,391015.0,74.7035,74.7826,74.0312,74.2289,391015.0
2020-03-25 15:00:00,75.07,75.4,74.53,74.84,388270.0,74.2289,74.5552,73.695,74.0015,388270.0
2020-03-25 15:30:00,74.79,75.07,71.69,72.2,885520.0,73.9521,74.2289,70.8868,71.3911,885520.0
2020-03-26 09:30:00,75.6,76.0,72.8,72.97,613588.0,74.753,75.1485,71.9844,72.1525,613588.0
2020-03-26 10:00:00,72.9,76.38,71.8,75.86,624129.0,72.0832,75.5242,70.9956,75.0101,624129.0
2020-03-26 10:30:00,75.7,77.47,75.67,76.7,304516.0,74.8519,76.602,74.8222,75.8407,304516.0
2020-03-26 11:00:00,76.67,78.76,76.26,77.66,441033.0,75.811,77.8776,75.4056,76.7899,441033.0
2020-03-26 11:30:00,77.62,78.25,77.03,77.91,277711.0,76.7504,77.3733,76.167,77.0371,277711.0
2020-03-26 12:00:00,77.95,78.7,76.12,76.72,299217.0,77.0767,77.8183,75.2672,75.8604,299217.0
2020-03-26 12:30:00,76.65,76.97,75.51,75.84,362141.0,75.7912,76.1076,74.664,74.9903,362141.0
2020-03-26 13:00:00,75.89,76.18,73.51,73.84,377988.0,75.0397,75.3265,72.6864,73.0127,377988.0
2020-03-26 13:30:00,73.83,74.9,73.34,73.98,245995.0,73.0028,74.0608,72.5183,73.1511,245995.0
2020-03-26 14:00:00,73.96,74.42,72.57,72.77,347782.0,73.1314,73.5862,71.7569,71.9547,347782.0
2020-03-26 14:30:00,72.81,72.97,70.24,70.95,649363.0,71.9942,72.1525,69.453,70.1551,649363.0
2020-03-26 15:00:00,70.92,71.49,70.34,71.39,390632.0,70.1254,70.689,69.5519,70.5902,390632.0
2020-03-26 15:30:00,71.39,74.38,71.01,73.18,747528.0,70.5902,73.5467,70.2144,72.3601,747528.0
2020-03-27 09:30:00,69.0,69.8,66.2,69.2,982135.0,68.2269,69.018,65.4583,68.4247,982135.0
2020-03-27 10:00:00,69.23,70.97,68.8,70.23,336697.0,68.4544,70.1749,68.0292,69.4431,336697.0
2020-03-27 10:30:00,70.28,70.62,68.49,68.63,336842.0,69.4926,69.8288,67.7226,67.8611,336842.0
2020-03-27 11:00:00,68.62,71.02,68.6,69.94,349332.0,67.8512,70.2243,67.8314,69.1564,349332.0
2020-03-27 11:30:00,69.88,70.4,69.4,70.01,191472.0,69.0971,69.6112,68.6224,69.2256,191472.0
2020-03-27 12:00:00,69.88,71.0,69.75,70.48,227441.0,69.0971,70.2045,68.9685,69.6903,227441.0
2020-03-27 12:30:00,70.42,71.13,70.35,71.08,133849.0,69.631,70.3331,69.5618,70.2836,133849.0
2020-03-27 13:00:00,71.07,71.58,70.14,70.16,222755.0,70.2737,70.778,69.3542,69.3739,222755.0
2020-03-27 13:30:00,70.2,71.7,69.85,69.91,240845.0,69.4135,70.8967,69.0674,69.1267,240845.0
2020-03-27 14:00:00,69.92,70.2,69.33,69.8,183595.0,69.1366,69.4135,68.5532,69.018,183595.0
2020-03-27 14:30:00,69.79,70.44,69.71,70.07,161230.0,69.0081,69.6508,68.929,69.2849,161230.0
2020-03-27 15:00:00,70.07,70.74,69.79,70.42,354048.0,69.2849,69.9474,69.0081,69.631,354048.0
2020-03-27 15:30:00,70.45,70.64,68.41,69.21,564128.0,69.6607,69.8486,67.6435,68.4346,564128.0
2020-03-30 09:30:00,66.79,67.27,64.58,66.7,607517.0,66.0417,66.5163,63.8565,65.9527,607517.0
2020-03-30 10:00:00,66.78,67.76,66.32,67.0,437722.0,66.0318,67.0008,65.577,66.2493,437722.0
2020-03-30 10:30:00,67.06,68.13,67.02,68.12,208088.0,66.3087,67.3667,66.2691,67.3568,208088.0
2020-03-30 11:00:00,68.13,68.89,67.8,68.62,219694.0,67.3667,68.1182,67.0404,67.8512,219694.0
2020-03-30 11:30:00,68.71,69.29,68.41,68.79,290489.0,67.9402,68.5137,67.6435,68.0193,290489.0
2020-03-30 12:00:00,68.84,69.33,68.31,68.87,188553.0,68.0687,68.5532,67.5447,68.0984,188553.0
2020-03-30 12:30:00,68.89,69.2,68.52,68.99,120806.0,68.1182,68.4247,67.7523,68.217,120806.0
2020-03-30 13:00:00,68.94,69.46,68.26,69.4,144113.0,68.1676,68.6818,67.4952,68.6224,144113.0
2020-03-30 13:30:00,69.4,69.4,68.27,68.35,190986.0,68.6224,68.6224,67.5051,67.5842,190986.0
2020-03-30 14:00:00,68.37,68.95,68.04,68.92,342154.0,67.604,68.1775,67.2777,68.1478,342154.0
2020-03-30 14:30:00,68.94,69.83,68.82,69.02,168593.0,68.1676,69.0476,68.0489,68.2467,168593.0
2020-03-30 15:00:00,69.06,69.45,68.26,68.55,280038.0,68.2863,68.6719,67.4952,67.782,280038.0
2020-03-30 15:30:00,68.56,69.08,68.31,68.7,502003.0,67.7919,68.306,67.5447,67.9303,502003.0
2020-03-31 09:30:00,68.75,70.8,68.12,69.33,375538.0,67.9797,70.0068,67.3568,68.5532,375538.0
2020-03-31 10:00:00,69.35,71.83,69.35,70.25,243760.0,68.573,71.0252,68.573,69.4629,243760.0
2020-03-31 10:30:00,70.36,70.66,69.7,70.33,231434.0,69.5717,69.8683,68.9191,69.542,231434.0
2020-03-31 11:00:00,70.28,70.35,69.69,70.06,221957.0,69.4926,69.5618,68.9092,69.2751,221957.0
2020-03-31 11:30:00,70.0,70.45,69.74,70.0,184297.0,69.2157,69.6607,68.9586,69.2157,184297.0
2020-03-31 12:00:00,70.02,70.36,69.67,70.34,236372.0,69.2355,69.5717,68.8894,69.5519,236372.0
2020-03-31 12:30:00,70.52,70.52,69.34,69.74,248689.0,69.7299,69.7299,68.5631,68.9586,248689.0
2020-03-31 13:00:00,69.7,69.8,69.14,69.5,253156.0,68.9191,69.018,68.3654,68.7213,253156.0
2020-03-31 13:30:00,69.48,69.62,69.12,69.38,117930.0,68.7016,68.84,68.3456,68.6027,117930.0
2020-03-31 14:00:00,69.36,69.69,68.9,69.69,161811.0,68.5829,68.9092,68.1281,68.9092,161811.0
2020-03-31 14:30:00,69.81,70.65,69.28,69.39,223833.0,69.0279,69.8584,68.5038,68.6126,223833.0
2020-03-31 15:00:00,69.37,69.6,68.39,68.67,1165800.0,68.5928,68.8202,67.6238,67.9006,1165800.0
2020-03-31 15:30:00,68.64,69.47,67.89,68.25,456583.0,67.871,68.6917,67.1294,67.4853,456583.0
2020-04-01 09:30:00,65.0,65.42,63.96,64.11,928632.0,64.2717,64.687,63.2434,63.3917,928632.0
2020-04-01 10:00:00,64.17,65.45,63.49,65.32,387620.0,63.451,64.7167,62.7787,64.5882,387620.0
2020-04-01 10:30:00,65.28,66.41,65.15,66.06,291571.0,64.5486,65.6659,64.4201,65.3199,291571.0
2020-04-01 11:00:00,66.06,66.14,65.12,65.13,244351.0,65.3199,65.399,64.3904,64.4003,244351.0
2020-04-01 11:30:00,65.1,65.65,64.78,65.15,198674.0,64.3706,64.9145,64.0542,64.4201,198674.0
2020-04-01 12:00:00,65.08,65.12,64.37,64.48,326131.0,64.3508,64.3904,63.6488,63.7576,326131.0
2020-04-01 12:30:00,64.43,64.7,63.11,63.52,315248.0,63.7081,63.9751,62.4029,62.8083,315248.0
2020-04-01 13:00:00,63.49,64.32,63.44,64.05,304020.0,62.7787,63.5994,62.7292,63.3324,304020.0
2020-04-01 13:30:00,64.05,64.41,63.7,64.23,138844.0,63.3324,63.6884,62.9863,63.5104,138844.0
2020-04-01 14:00:00,64.27,64.88,63.87,63.87,130235.0,63.5499,64.1531,63.1544,63.1544,130235.0
2020-04-01 14:30:00,63.85,64.0,63.33,63.5,244381.0,63.1346,63.283,62.6205,62.7886,244381.0
2020-04-01 15:00:00,63.53,63.58,62.38,62.5,328419.0,62.8182,62.8677,61.6811,61.7998,328419.0
2020-04-01 15:30:00,62.5,63.69,62.36,63.15,662109.0,61.7998,62.9764,61.6613,62.4425,662109.0
2020-04-02 09:30:00,62.33,65.99,62.24,63.52,628913.0,61.6317,65.2507,61.5427,62.8083,628913.0
2020-04-02 10:00:00,63.57,64.24,62.96,63.74,288953.0,62.8578,63.5203,62.2546,63.0259,288953.0
2020-04-02 10:30:00,63.69,64.22,62.93,63.33,437986.0,62.9764,63.5005,62.2249,62.6205,437986.0
2020-04-02 11:00:00,63.4,63.69,62.23,62.29,309984.0,62.6897,62.9764,61.5328,61.5921,309984.0
2020-04-02 11:30:00,62.3,62.96,62.2,62.5,158829.0,61.602,62.2546,61.5031,61.7998,158829.0
2020-04-02 12:00:00,62.49,63.16,61.73,62.32,279872.0,61.7899,62.4524,61.0384,61.6218,279872.0
2020-04-02 12:30:00,62.32,62.42,61.3,61.36,576478.0,61.6218,61.7207,60.6132,60.6725,576478.0
2020-04-02 13:00:00,61.39,61.67,60.94,60.98,233369.0,60.7022,60.9791,60.2572,60.2968,233369.0
2020-04-02 13:30:00,61.1,61.55,60.28,60.42,290887.0,60.4154,60.8604,59.6046,59.7431,290887.0
2020-04-02 14:00:00,60.42,60.62,59.68,59.87,496532.0,59.7431,59.9408,59.0114,59.1992,496532.0
2020-04-02 14:30:00,59.87,60.53,59.59,59.79,501532.0,59.1992,59.8518,58.9224,59.1201,501532.0
2020-04-02 15:00:00,59.75,60.27,58.57,58.65,627177.0,59.0806,59.5947,57.9138,57.9929,627177.0
2020-04-02 15:30:00,58.65,58.82,57.0,57.87,1866467.0,57.9929,58.161,56.3614,57.2216,1866467.0
2020-04-03 09:30:00,58.0,59.48,57.53,58.01,525835.0,57.3502,58.8136,56.8854,57.3601,525835.0
2020-04-03 10:00:00,58.02,58.36,57.12,57.5,536647.0,57.3699,57.7061,56.48,56.8558,536647.0
2020-04-03 10:30:00,57.5,57.95,56.02,57.06,585569.0,56.8558,57.3007,55.3924,56.4207,585569.0
2020-04-03 11:00:00,57.09,57.5,55.57,55.97,396356.0,56.4504,56.8558,54.9474,55.3429,396356.0
2020-04-03 11:30:00,55.97,56.23,55.13,55.41,470927.0,55.3429,55.6,54.5123,54.7892,470927.0
2020-04-03 12:00:00,55.36,56.31,55.35,56.21,251587.0,54.7398,55.6791,54.7299,55.5802,251587.0
2020-04-03 12:30:00,56.17,56.28,54.63,54.75,632574.0,55.5407,55.6494,54.0179,54.1366,632574.0
2020-04-03 13:00:00,54.8,54.92,54.25,54.26,397248.0,54.186,54.3047,53.6422,53.6521,397248.0
2020-04-03 13:30:00,54.22,54.66,53.7,54.36,256617.0,53.6125,54.0476,53.0984,53.751,256617.0
2020-04-03 14:00:00,54.29,55.4,53.99,55.22,466165.0,53.6817,54.7793,53.3851,54.6013,466165.0
2020-04-03 14:30:00,55.31,57.01,55.09,56.98,405267.0,54.6903,56.3713,54.4728,56.3416,405267.0
2020-04-03 15:00:00,57.0,57.04,55.93,56.06,315758.0,56.3614,56.4009,55.3034,55.4319,315758.0
2020-04-03 15:30:00,56.05,56.24,55.45,55.93,733724.0,55.422,55.6099,54.8287,55.3034,733724.0
2020-04-06 09:30:00,60.87,61.68,60.12,61.05,949998.0,60.188,60.9889,59.4464,60.366,949998.0
2020-04-06 10:00:00,61.05,61.63,60.84,61.13,716719.0,60.366,60.9395,60.1584,60.4451,716719.0
2020-04-06 10:30:00,61.1,62.08,60.26,61.73,400704.0,60.4154,61.3845,59.5849,61.0384,400704.0
2020-04-06 11:00:00,61.73,62.39,61.33,62.31,338691.0,61.0384,61.691,60.6429,61.6119,338691.0
2020-04-06 11:30:00,62.34,63.33,61.97,62.89,320377.0,61.6415,62.6205,61.2757,62.1854,320377.0
2020-04-06 12:00:00,62.89,64.34,62.82,63.6,412928.0,62.1854,63.6191,62.1162,62.8874,412928.0
2020-04-06 12:30:00,63.55,63.76,62.88,63.16,280711.0,62.838,63.0456,62.1755,62.4524,280711.0
2020-04-06 13:00:00,63.2,63.23,62.55,63.16,1237490.0,62.4919,62.5216,61.8492,62.4524,1237490.0
2020-04-06 13:30:00,63.2,63.41,62.99,63.02,249984.0,62.4919,62.6996,62.2843,62.3139,249984.0
2020-04-06 14:00:00,63.06,63.06,62.19,62.72,381637.0,62.3535,62.3535,61.4932,62.0173,381637.0
2020-04-06 14:30:00,62.71,63.28,62.65,62.86,418272.0,62.0074,62.571,61.9481,62.1557,418272.0
2020-04-06 15:00:00,62.88,63.13,62.74,62.87,406610.0,62.1755,62.4227,62.0371,62.1656,406610.0
2020-04-06 15:30:00,62.89,64.08,62.52,63.8,1383593.0,62.1854,63.3621,61.8195,63.0852,1383593.0
2020-04-07 09:30:00,70.18,73.48,68.5,70.6,1402364.0,69.3937,72.6567,67.7325,69.809,1402364.0
2020-04-07 10:00:00,70.61,71.0,66.68,67.49,939059.0,69.8189,70.2045,65.9329,66.7338,939059.0
2020-04-07 10:30:00,67.54,69.31,65.56,66.87,536572.0,66.7833,68.5335,64.8255,66.1208,536572.0
2020-04-07 11:00:00,66.83,68.01,65.93,66.67,388817.0,66.0812,67.248,65.1913,65.923,388817.0
2020-04-07 11:30:00,66.63,68.43,66.63,68.12,274479.0,65.8835,67.6633,65.8835,67.3568,274479.0
2020-04-07 12:00:00,68.09,69.16,67.97,68.21,228060.0,67.3271,68.3851,67.2085,67.4458,228060.0
2020-04-07 12:30:00,68.17,68.53,67.96,68.36,177631.0,67.4062,67.7622,67.1986,67.5941,177631.0
2020-04-07 13:00:00,68.29,69.0,67.66,68.13,209241.0,67.5249,68.2269,66.9019,67.3667,209241.0
2020-04-07 13:30:00,68.13,68.22,66.93,67.2,187902.0,67.3667,67.4557,66.1801,66.4471,187902.0
2020-04-07 14:00:00,67.22,67.27,65.9,66.22,275017.0,66.4669,66.5163,65.1617,65.4781,275017.0
2020-04-07 14:30:00,66.2,66.56,65.55,65.67,344738.0,65.4583,65.8143,64.8156,64.9342,344738.0
2020-04-07 15:00:00,65.77,67.15,65.76,66.2,536220.0,65.0331,66.3977,65.0232,65.4583,536220.0
2020-04-07 15:30:00,66.23,67.44,65.31,65.94,795468.0,65.488,66.6844,64.5783,65.2012,795468.0
2020-04-08 09:30:00,67.31,68.4,66.33,67.92,603347.0,66.5559,67.6337,65.5868,67.159,603347.0
2020-04-08 10:00:00,67.97,68.5,67.4,68.2,440677.0,67.2085,67.7325,66.6449,67.4359,440677.0
2020-04-08 10:30:00,68.23,68.87,68.08,68.6,506158.0,67.4656,68.0984,67.3172,67.8314,506158.0
2020-04-08 11:00:00,68.6,70.19,68.53,69.95,581471.0,67.8314,69.4036,67.7622,69.1663,581471.0
2020-04-08 11:30:00,69.94,70.08,68.83,69.05,491142.0,69.1564,69.2948,68.0588,68.2764,491142.0
2020-04-08 12:00:00,69.0,69.0,67.94,68.37,303427.0,68.2269,68.2269,67.1788,67.604,303427.0
2020-04-08 12:30:00,68.36,69.05,68.2,68.46,213587.0,67.5941,68.2764,67.4359,67.693,213587.0
2020-04-08 13:00:00,68.52,69.29,68.23,68.55,302247.0,67.7523,68.5137,67.4656,67.782,302247.0
2020-04-08 13:30:00,68.59,68.66,68.02,68.31,217299.0,67.8215,67.8907,67.2579,67.5447,217299.0
2020-04-08 14:00:00,68.36,69.07,68.34,68.92,145376.0,67.5941,68.2961,67.5743,68.1478,145376.0
2020-04-08 14:30:00,68.92,69.64,68.83,69.5,342681.0,68.1478,68.8598,68.0588,68.7213,342681.0
2020-04-08 15:00:00,69.5,69.97,69.11,69.7,298249.0,68.7213,69.1861,68.3357,68.9191,298249.0
2020-04-08 15:30:00,69.7,70.19,68.3,70.09,1055297.0,68.9191,69.4036,67.5348,69.3047,1055297.0
2020-04-09 09:30:00,70.22,73.08,70.22,73.02,794868.0,69.4333,72.2612,69.4333,72.2019,794868.0
2020-04-09 10:00:00,73.07,73.21,69.45,70.4,907107.0,72.2513,72.3898,68.6719,69.6112,907107.0
2020-04-09 10:30:00,70.52,70.75,69.01,69.51,472211.0,69.7299,69.9573,68.2368,68.7312,472211.0
2020-04-09 11:00:00,69.55,70.8,69.11,70.08,411291.0,68.7708,70.0068,68.3357,69.2948,411291.0
2020-04-09 11:30:00,70.1,70.6,69.94,70.4,121847.0,69.3146,69.809,69.1564,69.6112,121847.0
2020-04-09 12:00:00,70.44,70.9,69.74,69.83,247242.0,69.6508,70.1056,68.9586,69.0476,247242.0
2020-04-09 12:30:00,69.84,70.37,69.84,70.06,801077.0,69.0575,69.5816,69.0575,69.2751,801077.0
2020-04-09 13:00:00,70.02,70.13,69.44,69.69,140588.0,69.2355,69.3443,68.662,68.9092,140588.0
2020-04-09 13:30:00,69.74,70.09,69.1,69.88,640256.0,68.9586,69.3047,68.3258,69.0971,640256.0
2020-04-09 14:00:00,69.91,69.97,69.07,69.64,297397.0,69.1267,69.1861,68.2961,68.8598,297397.0
2020-04-09 14:30:00,69.65,70.22,68.51,68.99,264061.0,68.8696,69.4333,67.7424,68.217,264061.0
2020-04-09 15:00:00,69.1,69.18,68.18,68.6,306738.0,68.3258,68.4049,67.4161,67.8314,306738.0
2020-04-09 15:30:00,68.61,69.1,68.11,68.37,703265.0,67.8413,68.3258,67.3469,67.604,703265.0
2020-04-13 09:30:00,68.53,68.9,64.32,66.11,366997.0,67.7622,68.1281,63.5994,65.3693,366997.0
2020-04-13 10:00:00,66.03,67.16,65.55,66.31,193170.0,65.2902,66.4075,64.8156,65.5671,193170.0
2020-04-13 10:30:00,66.14,66.7,65.25,65.37,242627.0,65.399,65.9527,64.5189,64.6376,242627.0
2020-04-13 11:00:00,65.34,66.87,64.92,66.7,178356.0,64.6079,66.1208,64.1926,65.9527,178356.0
2020-04-13 11:30:00,66.71,66.77,66.0,66.03,210194.0,65.9626,66.0219,65.2605,65.2902,210194.0
2020-04-13 12:00:00,66.04,67.28,66.0,66.35,245006.0,65.3001,66.5262,65.2605,65.6066,245006.0
2020-04-13 12:30:00,66.29,66.54,65.67,65.93,90858.0,65.5473,65.7945,64.9342,65.1913,90858.0
2020-04-13 13:00:00,65.92,66.24,65.67,65.79,82271.0,65.1814,65.4979,64.9342,65.0529,82271.0
2020-04-13 13:30:00,65.8,66.35,65.8,66.17,181493.0,65.0628,65.6066,65.0628,65.4286,181493.0
2020-04-13 14:00:00,66.16,66.23,65.72,66.06,347063.0,65.4187,65.488,64.9837,65.3199,347063.0
2020-04-13 14:30:00,66.05,66.44,65.61,66.4,179580.0,65.31,65.6956,64.8749,65.6561,179580.0
2020-04-13 15:00:00,66.4,66.53,65.92,66.52,236675.0,65.6561,65.7846,65.1814,65.7747,236675.0
2020-04-13 15:30:00,66.53,67.6,66.28,66.64,630866.0,65.7846,66.8426,65.5374,65.8934,630866.0
2020-04-14 09:30:00,68.25,71.09,68.25,70.91,500497.0,67.4853,70.2935,67.4853,70.1155,500497.0
2020-04-14 10:00:00,70.85,71.3,70.24,70.3,539731.0,70.0562,70.5012,69.453,69.5124,539731.0
2020-04-14 10:30:00,70.3,70.39,69.23,69.54,356103.0,69.5124,69.6014,68.4544,68.7609,356103.0
2020-04-14 11:00:00,69.59,69.91,69.15,69.22,207934.0,68.8103,69.1267,68.3752,68.4445,207934.0
2020-04-14 11:30:00,69.32,69.58,68.91,69.26,426308.0,68.5433,68.8004,68.1379,68.484,426308.0
2020-04-14 12:00:00,69.29,69.95,69.29,69.49,138798.0,68.5137,69.1663,68.5137,68.7114,138798.0
2020-04-14 12:30:00,69.55,69.79,69.27,69.59,98743.0,68.7708,69.0081,68.4939,68.8103,98743.0
2020-04-14 13:00:00,69.54,69.75,69.41,69.5,92806.0,68.7609,68.9685,68.6323,68.7213,92806.0
2020-04-14 13:30:00,69.48,69.99,69.44,69.85,119772.0,68.7016,69.2058,68.662,69.0674,119772.0
2020-04-14 14:00:00,69.88,70.21,69.61,69.95,251435.0,69.0971,69.4234,68.8301,69.1663,251435.0
2020-04-14 14:30:00,69.96,70.15,69.83,70.06,292628.0,69.1762,69.364,69.0476,69.2751,292628.0
2020-04-14 15:00:00,70.07,70.14,69.85,70.1,220258.0,69.2849,69.3542,69.0674,69.3146,220258.0
2020-04-14 15:30:00,70.09,70.39,69.87,70.03,628727.0,69.3047,69.6014,69.0872,69.2454,628727.0
2020-04-15 09:30:00,66.04,68.41,65.61,67.91,665869.0,65.3001,67.6435,64.8749,67.1491,665869.0
2020-04-15 10:00:00,67.89,68.41,67.62,67.95,306076.0,67.1294,67.6435,66.8624,67.1887,306076.0
2020-04-15 10:30:00,67.93,68.41,67.89,68.1,191423.0,67.1689,67.6435,67.1294,67.337,191423.0
2020-04-15 11:00:00,68.1,68.64,68.02,68.53,364617.0,67.337,67.871,67.2579,67.7622,364617.0
2020-04-15 11:30:00,68.54,68.98,68.52,68.84,415831.0,67.7721,68.2072,67.7523,68.0687,415831.0
2020-04-15 12:00:00,68.86,69.73,68.82,69.31,201475.0,68.0885,68.9488,68.0489,68.5335,201475.0
2020-04-15 12:30:00,69.27,69.96,69.09,69.93,153950.0,68.4939,69.1762,68.3159,69.1465,153950.0
2020-04-15 13:00:00,69.92,70.7,69.88,70.57,260051.0,69.1366,69.9079,69.0971,69.7793,260051.0
2020-04-15 13:30:00,70.57,70.88,70.19,70.44,239168.0,69.7793,70.0859,69.4036,69.6508,239168.0
2020-04-15 14:00:00,70.44,70.74,70.13,70.55,164235.0,69.6508,69.9474,69.3443,69.7596,164235.0
2020-04-15 14:30:00,70.56,71.28,70.54,71.11,362555.0,69.7695,70.4814,69.7497,70.3133,362555.0
2020-04-15 15:00:00,71.08,71.08,68.79,68.84,733202.0,70.2836,70.2836,68.0193,68.0687,733202.0
2020-04-15 15:30:00,68.85,70.03,68.65,69.86,630617.0,68.0786,69.2454,67.8809,69.0773,630617.0
2020-04-16 09:30:00,69.81,70.7,68.38,68.64,484920.0,69.0279,69.9079,67.6139,67.871,484920.0
2020-04-16 10:00:00,68.52,69.39,67.77,69.32,422634.0,67.7523,68.6126,67.0107,68.5433,422634.0
2020-04-16 10:30:00,69.26,69.31,68.37,68.67,167144.0,68.484,68.5335,67.604,67.9006,167144.0
2020-04-16 11:00:00,68.65,69.87,68.55,69.69,160185.0,67.8809,69.0872,67.782,68.9092,160185.0
2020-04-16 11:30:00,69.62,70.31,69.43,70.17,193817.0,68.84,69.5223,68.6521,69.3838,193817.0
2020-04-16 12:00:00,70.22,70.37,69.22,69.43,279582.0,69.4333,69.5816,68.4445,68.6521,279582.0
2020-04-16 12:30:00,69.39,69.6,69.07,69.2,341083.0,68.6126,68.8202,68.2961,68.4247,341083.0
2020-04-16 13:00:00,69.14,69.45,69.11,69.35,230609.0,68.3654,68.6719,68.3357,68.573,230609.0
2020-04-16 13:30:00,69.35,69.53,68.95,69.26,236583.0,68.573,68.751,68.1775,68.484,236583.0
2020-04-16 14:00:00,69.24,69.93,69.13,69.93,202386.0,68.4642,69.1465,68.3555,69.1465,202386.0
2020-04-16 14:30:00,69.88,70.09,69.39,69.69,262351.0,69.0971,69.3047,68.6126,68.9092,262351.0
2020-04-16 15:00:00,69.68,69.76,69.18,69.68,171069.0,68.8993,68.9784,68.4049,68.8993,171069.0
2020-04-16 15:30:00,69.67,70.49,69.64,70.15,559625.0,68.8894,69.7002,68.8598,69.364,559625.0
2020-04-17 09:30:00,74.67,75.09,73.9,74.05,879074.0,73.8334,74.2487,73.072,73.2204,879074.0
2020-04-17 10:00:00,74.01,74.2,72.73,73.22,425363.0,73.1808,73.3687,71.9151,72.3997,425363.0
2020-04-17 10:30:00,73.16,73.68,72.84,73.09,212548.0,72.3403,72.8545,72.0239,72.2711,212548.0
2020-04-17 11:00:00,73.09,74.18,73.0,74.01,237100.0,72.2711,73.3489,72.1821,73.1808,237100.0
2020-04-17 11:30:00,74.03,74.42,73.94,74.38,243670.0,73.2006,73.5862,73.1116,73.5467,243670.0
2020-04-17 12:00:00,74.32,74.85,74.28,74.67,151246.0,73.4873,74.0114,73.4478,73.8334,151246.0
2020-04-17 12:30:00,74.69,74.95,74.36,74.41,103671.0,73.8532,74.1103,73.5269,73.5763,103671.0
2020-04-17 13:00:00,74.38,74.96,74.3,74.55,99939.0,73.5467,74.1202,73.4675,73.7147,99939.0
2020-04-17 13:30:00,74.54,74.57,73.93,74.1,141069.0,73.7049,73.7345,73.1017,73.2698,141069.0
2020-04-17 14:00:00,74.11,74.25,73.92,74.01,152226.0,73.2797,73.4181,73.0918,73.1808,152226.0
2020-04-17 14:30:00,74.0,74.26,73.76,73.99,208703.0,73.1709,73.428,72.9336,73.161,208703.0
2020-04-17 15:00:00,73.98,74.41,73.94,74.31,214670.0,73.1511,73.5763,73.1116,73.4774,214670.0
2020-04-17 15:30:00,74.31,75.85,74.31,75.62,803273.0,73.4774,75.0002,73.4774,74.7728,803273.0
2020-04-20 09:30:00,73.5,74.92,73.19,74.83,877856.0,72.6765,74.0806,72.37,73.9916,877856.0
2020-04-20 10:00:00,74.8,75.26,74.52,74.77,222096.0,73.9619,74.4168,73.6851,73.9323,222096.0
2020-04-20 10:30:00,74.73,75.39,74.07,75.12,136274.0,73.8927,74.5453,73.2401,74.2784,136274.0
2020-04-20 11:00:00,75.11,75.54,74.92,75.04,246950.0,74.2685,74.6937,74.0806,74.1993,246950.0
2020-04-20 11:30:00,74.98,75.48,74.59,75.26,103415.0,74.1399,74.6343,73.7543,74.4168,103415.0
2020-04-20 12:00:00,75.23,75.3,74.59,74.75,80348.0,74.3871,74.4563,73.7543,73.9125,80348.0
2020-04-20 12:30:00,74.74,74.78,73.76,73.84,98576.0,73.9026,73.9422,72.9336,73.0127,98576.0
2020-04-20 13:00:00,73.8,73.83,72.79,72.89,243487.0,72.9732,73.0028,71.9745,72.0733,243487.0
2020-04-20 13:30:00,72.86,73.56,72.63,72.73,138960.0,72.0437,72.7358,71.8163,71.9151,138960.0
2020-04-20 14:00:00,72.67,72.83,71.7,71.7,173409.0,71.8558,72.014,70.8967,70.8967,173409.0
2020-04-20 14:30:00,71.71,72.12,71.52,71.62,192627.0,70.9066,71.312,70.7187,70.8176,192627.0
2020-04-20 15:00:00,71.64,72.0,71.45,72.0,248979.0,70.8374,71.1933,70.6495,71.1933,248979.0
2020-04-20 15:30:00,72.03,72.45,71.97,72.28,607929.0,71.223,71.6383,71.1637,71.4702,607929.0
2020-04-21 09:30:00,70.33,72.25,70.2,72.03,413514.0,69.542,71.4405,69.4135,71.223,413514.0
2020-04-21 10:00:00,72.03,72.48,71.69,72.32,265494.0,71.223,71.6679,70.8868,71.5097,265494.0
2020-04-21 10:30:00,72.41,72.44,71.04,71.06,176341.0,71.5987,71.6284,70.2441,70.2639,176341.0
2020-04-21 11:00:00,71.06,71.18,70.11,70.3,237098.0,70.2639,70.3825,69.3245,69.5124,237098.0
2020-04-21 11:30:00,70.26,70.89,70.25,70.77,147718.0,69.4728,70.0958,69.4629,69.9771,147718.0
2020-04-21 12:00:00,70.73,70.96,70.55,70.65,99867.0,69.9375,70.165,69.7596,69.8584,99867.0
2020-04-21 12:30:00,70.68,70.68,70.1,70.6,141354.0,69.8881,69.8881,69.3146,69.809,141354.0
2020-04-21 13:00:00,70.59,71.47,70.55,71.4,111254.0,69.7991,70.6693,69.7596,70.6,111254.0
2020-04-21 13:30:00,71.35,71.75,71.24,71.37,131260.0,70.5506,70.9461,70.4418,70.5704,131260.0
2020-04-21 14:00:00,71.31,71.46,70.91,71.27,117396.0,70.511,70.6594,70.1155,70.4715,117396.0
2020-04-21 14:30:00,71.27,71.37,70.71,70.94,71536.0,70.4715,70.5704,69.9178,70.1452,71536.0
2020-04-21 15:00:00,71.0,71.42,70.78,71.28,140650.0,70.2045,70.6198,69.987,70.4814,140650.0
2020-04-21 15:30:00,71.29,71.64,71.0,71.36,341407.0,70.4913,70.8374,70.2045,70.5605,341407.0
2020-04-22 09:30:00,72.51,73.6,70.5,70.5,262255.0,71.6976,72.7754,69.7101,69.7101,262255.0
2020-04-22 10:00:00,70.56,70.84,69.59,70.06,291678.0,69.7695,70.0463,68.8103,69.2751,291678.0
2020-04-22 10:30:00,70.12,70.85,70.02,70.64,285445.0,69.3344,70.0562,69.2355,69.8486,285445.0
2020-04-22 11:00:00,70.63,71.26,70.45,71.15,86995.0,69.8387,70.4616,69.6607,70.3528,86995.0
2020-04-22 11:30:00,71.14,71.76,71.02,71.26,87526.0,70.343,70.956,70.2243,70.4616,87526.0
2020-04-22 12:00:00,71.28,71.43,71.05,71.3,90192.0,70.4814,70.6297,70.254,70.5012,90192.0
2020-04-22 12:30:00,71.29,71.72,71.21,71.37,51174.0,70.4913,70.9165,70.4122,70.5704,51174.0
2020-04-22 13:00:00,71.39,71.46,71.06,71.2,70795.0,70.5902,70.6594,70.2639,70.4023,70795.0
2020-04-22 13:30:00,71.21,71.29,71.0,71.1,53870.0,70.4122,70.4913,70.2045,70.3034,53870.0
2020-04-22 14:00:00,71.12,71.19,70.53,70.78,112613.0,70.3232,70.3924,69.7398,69.987,112613.0
2020-04-22 14:30:00,70.78,70.89,70.41,70.51,170050.0,69.987,70.0958,69.6211,69.72,170050.0
2020-04-22 15:00:00,70.51,71.05,70.44,70.95,232902.0,69.72,70.254,69.6508,70.1551,232902.0
2020-04-22 15:30:00,70.91,71.36,70.69,70.77,334554.0,70.1155,70.5605,69.898,69.9771,334554.0
2020-04-23 09:30:00,71.59,72.24,70.7,71.5,209903.0,70.7879,71.4306,69.9079,70.6989,209903.0
2020-04-23 10:00:00,71.6,72.46,71.52,72.46,131320.0,70.7978,71.6482,70.7187,71.6482,131320.0
2020-04-23 10:30:00,72.46,73.16,72.46,72.87,137569.0,71.6482,72.3403,71.6482,72.0536,137569.0
2020-04-23 11:00:00,72.82,73.49,72.47,73.27,112398.0,72.0041,72.6666,71.6581,72.4491,112398.0
2020-04-23 11:30:00,73.32,73.38,72.67,73.22,97160.0,72.4985,72.5579,71.8558,72.3997,97160.0
2020-04-23 12:00:00,73.21,73.57,73.17,73.5,78084.0,72.3898,72.7457,72.3502,72.6765,78084.0
2020-04-23 12:30:00,73.45,73.79,72.05,72.3,175648.0,72.6271,72.9633,71.2428,71.49,175648.0
2020-04-23 13:00:00,72.3,72.65,71.83,72.12,96139.0,71.49,71.836,71.0252,71.312,96139.0
2020-04-23 13:30:00,72.06,72.34,71.43,71.58,58723.0,71.2526,71.5295,70.6297,70.778,58723.0
2020-04-23 14:00:00,71.53,71.63,71.0,71.31,94137.0,70.7286,70.8275,70.2045,70.511,94137.0
2020-04-23 14:30:00,71.33,72.08,71.3,71.99,80459.0,70.5308,71.2724,70.5012,71.1834,80459.0
2020-04-23 15:00:00,72.01,72.04,71.6,71.94,97156.0,71.2032,71.2329,70.7978,71.134,97156.0
2020-04-23 15:30:00,71.95,72.24,71.54,71.9,218799.0,71.1439,71.4306,70.7385,71.0944,218799.0
2020-04-24 09:30:00,72.46,72.6,71.1,71.13,88246.0,71.6482,71.7866,70.3034,70.3331,88246.0
2020-04-24 10:00:00,71.19,71.85,71.07,71.14,87512.0,70.3924,71.045,70.2737,70.343,87512.0
2020-04-24 10:30:00,71.08,71.63,71.06,71.26,84660.0,70.2836,70.8275,70.2639,70.4616,84660.0
2020-04-24 11:00:00,71.24,71.28,70.67,70.67,75145.0,70.4418,70.4814,69.8782,69.8782,75145.0
2020-04-24 11:30:00,70.71,71.03,70.46,71.0,88673.0,69.9178,70.2342,69.6706,70.2045,88673.0
2020-04-24 12:00:00,71.03,71.12,70.47,70.57,57349.0,70.2342,70.3232,69.6805,69.7793,57349.0
2020-04-24 12:30:00,70.55,70.95,70.53,70.71,30428.0,69.7596,70.1551,69.7398,69.9178,30428.0
2020-04-24 13:00:00,70.71,70.75,70.05,70.31,70490.0,69.9178,69.9573,69.2652,69.5223,70490.0
2020-04-24 13:30:00,70.29,70.51,70.07,70.51,117572.0,69.5025,69.72,69.2849,69.72,117572.0
2020-04-24 14:00:00,70.51,71.69,70.5,71.66,171958.0,69.72,70.8868,69.7101,70.8571,171958.0
2020-04-24 14:30:00,71.67,72.42,71.67,72.4,160265.0,70.867,71.6086,70.867,71.5888,160265.0
2020-04-24 15:00:00,72.41,72.46,71.73,71.81,162195.0,71.5987,71.6482,70.9263,71.0054,162195.0
2020-04-24 15:30:00,71.78,71.87,71.19,71.37,206726.0,70.9758,71.0648,70.3924,70.5704,206726.0
2020-04-27 09:30:00,73.15,73.54,72.74,73.44,195313.0,72.3304,72.7161,71.925,72.6172,195313.0
2020-04-27 10:00:00,73.41,75.19,73.37,74.29,228394.0,72.5875,74.3476,72.548,73.4577,228394.0
2020-04-27 10:30:00,74.36,74.53,73.81,74.04,104252.0,73.5269,73.695,72.983,73.2105,104252.0
2020-04-27 11:00:00,74.15,74.27,73.7,73.88,148756.0,73.3192,73.4379,72.8743,73.0523,148756.0
2020-04-27 11:30:00,73.86,75.1,73.82,75.02,193399.0,73.0325,74.2586,72.9929,74.1795,193399.0
2020-04-27 12:00:00,75.02,75.14,74.68,74.81,89022.0,74.1795,74.2981,73.8433,73.9718,89022.0
2020-04-27 12:30:00,74.77,75.83,74.73,75.76,99114.0,73.9323,74.9804,73.8927,74.9112,99114.0
2020-04-27 13:00:00,75.76,75.87,75.41,75.52,169671.0,74.9112,75.02,74.5651,74.6739,169671.0
2020-04-27 13:30:00,75.53,75.77,75.39,75.69,76792.0,74.6838,74.9211,74.5453,74.842,76792.0
2020-04-27 14:00:00,75.7,75.99,75.5,75.51,142080.0,74.8519,75.1386,74.6541,74.664,142080.0
2020-04-27 14:30:00,75.53,75.72,75.35,75.4,113845.0,74.6838,74.8716,74.5058,74.5552,113845.0
2020-04-27 15:00:00,75.41,75.7,75.3,75.33,102473.0,74.5651,74.8519,74.4563,74.486,102473.0
2020-04-27 15:30:00,75.33,75.42,75.0,75.14,326862.0,74.486,74.575,74.1597,74.2981,326862.0
2020-04-28 09:30:00,77.0,77.8,75.6,75.91,404447.0,76.1373,76.9283,74.753,75.0595,404447.0
2020-04-28 10:00:00,75.91,76.64,75.52,76.5,517215.0,75.0595,75.7813,74.6739,75.6429,517215.0
2020-04-28 10:30:00,76.47,76.55,74.38,74.42,208229.0,75.6132,75.6923,73.5467,73.5862,208229.0
2020-04-28 11:00:00,74.43,75.39,74.43,75.26,157269.0,73.5961,74.5453,73.5961,74.4168,157269.0
2020-04-28 11:30:00,75.25,75.36,74.79,75.03,141524.0,74.4069,74.5157,73.9521,74.1894,141524.0
2020-04-28 12:00:00,75.03,75.34,74.53,74.8,82158.0,74.1894,74.4959,73.695,73.9619,82158.0
2020-04-28 12:30:00,74.75,75.39,74.67,75.39,53143.0,73.9125,74.5453,73.8334,74.5453,53143.0
2020-04-28 13:00:00,75.39,75.74,75.3,75.56,89035.0,74.5453,74.8914,74.4563,74.7134,89035.0
2020-04-28 13:30:00,75.55,75.86,75.46,75.63,49368.0,74.7035,75.0101,74.6146,74.7826,49368.0
2020-04-28 14:00:00,75.64,76.39,75.54,76.36,151771.0,74.7925,75.5341,74.6937,75.5045,151771.0
2020-04-28 14:30:00,76.38,76.45,75.85,75.96,94115.0,75.5242,75.5935,75.0002,75.109,94115.0
2020-04-28 15:00:00,75.99,76.27,75.71,75.9,168677.0,75.1386,75.4155,74.8618,75.0496,168677.0
2020-04-28 15:30:00,75.89,76.15,75.36,75.76,330432.0,75.0397,75.2968,74.5157,74.9112,330432.0
2020-04-29 09:30:00,77.02,80.48,77.02,78.76,839935.0,76.1571,79.5783,76.1571,77.8776,839935.0
2020-04-29 10:00:00,78.78,79.09,78.17,78.91,320060.0,77.8974,78.2039,77.2942,78.0259,320060.0
2020-04-29 10:30:00,78.97,80.65,78.88,80.56,630272.0,78.0852,79.7464,77.9962,79.6574,630272.0
2020-04-29 11:00:00,80.56,81.62,80.19,81.62,362841.0,79.6574,80.7055,79.2916,80.7055,362841.0
2020-04-29 11:30:00,81.6,81.61,80.83,81.04,354090.0,80.6858,80.6956,79.9244,80.132,354090.0
2020-04-29 12:00:00,81.07,81.7,81.06,81.41,201338.0,80.1617,80.7846,80.1518,80.4979,201338.0
2020-04-29 12:30:00,81.44,81.74,81.07,81.12,269666.0,80.5276,80.8242,80.1617,80.2111,269666.0
2020-04-29 13:00:00,81.14,81.51,80.4,80.52,626126.0,80.2309,80.5968,79.4992,79.6179,626126.0
2020-04-29 13:30:00,80.54,80.65,80.0,80.15,342642.0,79.6376,79.7464,79.1037,79.252,342642.0
2020-04-29 14:00:00,80.18,80.55,79.88,80.22,306937.0,79.2817,79.6475,78.985,79.3212,306937.0
2020-04-29 14:30:00,80.26,80.4,79.93,80.33,186912.0,79.3608,79.4992,79.0345,79.43,186912.0
2020-04-29 15:00:00,80.33,80.41,79.68,80.15,187876.0,79.43,79.5091,78.7873,79.252,187876.0
2020-04-29 15:30:00,80.13,80.16,78.99,79.28,606586.0,79.2322,79.2619,78.105,78.3918,606586.0
2020-04-30 09:30:00,77.79,77.79,76.01,77.05,434402.0,76.9184,76.9184,75.1584,76.1867,434402.0
2020-04-30 10:00:00,77.05,77.77,76.62,77.7,405063.0,76.1867,76.8987,75.7616,76.8295,405063.0
2020-04-30 10:30:00,77.66,78.39,77.31,77.56,192477.0,76.7899,77.5117,76.4438,76.691,192477.0
2020-04-30 11:00:00,77.57,77.75,76.84,77.0,136595.0,76.7009,76.8789,75.9791,76.1373,136595.0
2020-04-30 11:30:00,76.92,77.16,76.19,76.25,193500.0,76.0582,76.2955,75.3364,75.3957,193500.0
2020-04-30 12:00:00,76.27,76.27,75.02,75.08,229782.0,75.4155,75.4155,74.1795,74.2388,229782.0
2020-04-30 12:30:00,75.11,76.02,74.78,75.78,192709.0,74.2685,75.1683,73.9422,74.931,192709.0
2020-04-30 13:00:00,75.78,75.93,75.13,75.2,91961.0,74.931,75.0793,74.2883,74.3575,91961.0
2020-04-30 13:30:00,75.17,75.36,74.81,74.9,135429.0,74.3278,74.5157,73.9718,74.0608,135429.0
2020-04-30 14:00:00,74.92,75.46,74.81,75.34,284425.0,74.0806,74.6146,73.9718,74.4959,284425.0
2020-04-30 14:30:00,75.38,75.52,74.88,75.33,164210.0,74.5354,74.6739,74.0411,74.486,164210.0
2020-04-30 15:00:00,75.35,75.66,75.08,75.13,255516.0,74.5058,74.8123,74.2388,74.2883,255516.0
2020-04-30 15:30:00,75.13,76.06,74.98,75.72,601036.0,74.2883,75.2078,74.1399,74.8716,601036.0
2020-05-01 09:30:00,73.11,73.75,71.43,72.32,608366.0,72.2909,72.9237,70.6297,71.5097,608366.0
2020-05-01 10:00:00,72.39,72.87,71.88,72.44,237837.0,71.5789,72.0536,71.0747,71.6284,237837.0
2020-05-01 10:30:00,72.41,73.44,72.34,73.06,183682.0,71.5987,72.6172,71.5295,72.2414,183682.0
2020-05-01 11:00:00,72.97,73.23,72.81,72.85,125030.0,72.1525,72.4095,71.9942,72.0338,125030.0
2020-05-01 11:30:00,72.88,72.9,71.7,72.18,146237.0,72.0635,72.0832,70.8967,71.3713,146237.0
2020-05-01 12:00:00,72.18,72.8,72.04,72.21,120834.0,71.3713,71.9844,71.2329,71.401,120834.0
2020-05-01 12:30:00,72.19,72.38,71.89,72.0,187413.0,71.3812,71.5691,71.0846,71.1933,187413.0
2020-05-01 13:00:00,72.01,72.27,71.86,72.0,122239.0,71.2032,71.4603,71.0549,71.1933,122239.0
2020-05-01 13:30:00,71.99,72.17,71.42,71.93,130756.0,71.1834,71.3614,70.6198,71.1241,130756.0
2020-05-01 14:00:00,71.95,72.34,71.88,72.23,197300.0,71.1439,71.5295,71.0747,71.4207,197300.0
2020-05-01 14:30:00,72.21,72.44,71.75,72.07,144080.0,71.401,71.6284,70.9461,71.2625,144080.0
2020-05-01 15:00:00,72.06,72.45,72.01,72.09,191065.0,71.2526,71.6383,71.2032,71.2823,191065.0
2020-05-01 15:30:00,72.05,72.2,71.75,72.03,535330.0,71.2428,71.3911,70.9461,71.223,535330.0
2020-05-04 09:30:00,70.01,71.36,69.08,71.3,350762.0,69.2256,70.5605,68.306,70.5012,350762.0
2020-05-04 10:00:00,71.39,72.58,71.27,71.31,167239.0,70.5902,71.7668,70.4715,70.511,167239.0
2020-05-04 10:30:00,71.26,71.48,70.59,70.59,94294.0,70.4616,70.6791,69.7991,69.7991,94294.0
2020-05-04 11:00:00,70.61,71.28,70.11,70.18,200413.0,69.8189,70.4814,69.3245,69.3937,200413.0
2020-05-04 11:30:00,70.15,70.4,69.99,70.06,121776.0,69.364,69.6112,69.2058,69.2751,121776.0
2020-05-04 12:00:00,70.07,70.57,69.9,70.42,145715.0,69.2849,69.7793,69.1168,69.631,145715.0
2020-05-04 12:30:00,70.45,70.55,70.09,70.34,59940.0,69.6607,69.7596,69.3047,69.5519,59940.0
2020-05-04 13:00:00,70.36,70.39,69.69,69.69,96787.0,69.5717,69.6014,68.9092,68.9092,96787.0
2020-05-04 13:30:00,69.66,69.92,69.44,69.88,151699.0,68.8795,69.1366,68.662,69.0971,151699.0
2020-05-04 14:00:00,69.82,70.27,69.76,70.01,75489.0,69.0377,69.4827,68.9784,69.2256,75489.0
2020-05-04 14:30:00,70.01,70.25,69.57,70.15,93253.0,69.2256,69.4629,68.7905,69.364,93253.0
2020-05-04 15:00:00,70.15,70.75,70.04,70.68,146424.0,69.364,69.9573,69.2553,69.8881,146424.0
2020-05-04 15:30:00,70.69,71.51,70.65,71.41,373115.0,69.898,70.7088,69.8584,70.6099,373115.0
2020-05-05 09:30:00,73.01,73.68,72.43,73.3,258117.0,72.192,72.8545,71.6185,72.4788,258117.0
2020-05-05 10:00:00,73.3,73.47,71.83,71.88,232857.0,72.4788,72.6468,71.0252,71.0747,232857.0
2020-05-05 10:30:00,71.9,72.35,71.66,72.27,189356.0,71.0944,71.5394,70.8571,71.4603,189356.0
2020-05-05 11:00:00,72.27,72.7,72.09,72.31,190455.0,71.4603,71.8855,71.2823,71.4998,190455.0
2020-05-05 11:30:00,72.32,72.79,72.32,72.64,120424.0,71.5097,71.9745,71.5097,71.8261,120424.0
2020-05-05 12:00:00,72.65,72.72,72.45,72.67,94510.0,71.836,71.9053,71.6383,71.8558,94510.0
2020-05-05 12:30:00,72.71,72.85,72.2,72.33,77128.0,71.8954,72.0338,71.3911,71.5196,77128.0
2020-05-05 13:00:00,72.4,72.4,72.01,72.21,83371.0,71.5888,71.5888,71.2032,71.401,83371.0
2020-05-05 13:30:00,72.25,72.3,72.06,72.25,78350.0,71.4405,71.49,71.2526,71.4405,78350.0
2020-05-05 14:00:00,72.23,72.53,72.22,72.46,130285.0,71.4207,71.7174,71.4109,71.6482,130285.0
2020-05-05 14:30:00,72.45,72.51,72.19,72.42,115483.0,71.6383,71.6976,71.3812,71.6086,115483.0
2020-05-05 15:00:00,72.39,72.45,71.79,71.87,144062.0,71.5789,71.6383,70.9857,71.0648,144062.0
2020-05-05 15:30:00,71.86,71.96,71.41,71.73,314632.0,71.0549,71.1538,70.6099,70.9263,314632.0
2020-05-06 09:30:00,72.49,72.85,71.02,71.21,156348.0,71.6778,72.0338,70.2243,70.4122,156348.0
2020-05-06 10:00:00,71.27,71.84,70.76,71.67,134768.0,70.4715,71.0351,69.9672,70.867,134768.0
2020-05-06 10:30:00,71.66,71.81,71.03,71.1,133493.0,70.8571,71.0054,70.2342,70.3034,133493.0
2020-05-06 11:00:00,71.14,71.57,70.78,71.31,119675.0,70.343,70.7681,69.987,70.511,119675.0
2020-05-06 11:30:00,71.26,71.33,70.62,70.87,189219.0,70.4616,70.5308,69.8288,70.076,189219.0
2020-05-06 12:00:00,70.88,71.14,70.71,71.14,84493.0,70.0859,70.343,69.9178,70.343,84493.0
2020-05-06 12:30:00,71.15,71.33,70.89,71.08,159140.0,70.3528,70.5308,70.0958,70.2836,159140.0
2020-05-06 13:00:00,71.1,71.27,70.84,71.22,76730.0,70.3034,70.4715,70.0463,70.4221,76730.0
2020-05-06 13:30:00,71.24,71.45,71.12,71.37,271579.0,70.4418,70.6495,70.3232,70.5704,271579.0
2020-05-06 14:00:00,71.34,71.34,70.93,71.14,108290.0,70.5407,70.5407,70.1353,70.343,108290.0
2020-05-06 14:30:00,71.12,71.5,71.02,71.16,224819.0,70.3232,70.6989,70.2243,70.3627,224819.0
2020-05-06 15:00:00,71.17,71.25,71.0,71.07,161076.0,70.3726,70.4517,70.2045,70.2737,161076.0
2020-05-06 15:30:00,71.05,71.07,70.72,70.79,430019.0,70.254,70.2737,69.9277,69.9969,430019.0
2020-05-07 09:30:00,72.3,73.46,71.64,72.05,593725.0,71.49,72.637,70.8374,71.2428,593725.0
2020-05-07 10:00:00,72.05,72.31,71.29,72.05,685763.0,71.2428,71.4998,70.4913,71.2428,685763.0
2020-05-07 10:30:00,72.09,72.25,71.67,71.76,196707.0,71.2823,71.4405,70.867,70.956,196707.0
2020-05-07 11:00:00,71.73,72.11,71.57,71.8,116672.0,70.9263,71.3021,70.7681,70.9956,116672.0
2020-05-07 11:30:00,71.82,72.01,71.51,71.86,165619.0,71.0153,71.2032,70.7088,71.0549,165619.0
2020-05-07 12:00:00,71.86,72.11,71.46,72.06,225735.0,71.0549,71.3021,70.6594,71.2526,225735.0
2020-05-07 12:30:00,72.07,72.17,71.88,72.08,163621.0,71.2625,71.3614,71.0747,71.2724,163621.0
2020-05-07 13:00:00,72.09,72.23,71.95,72.06,492948.0,71.2823,71.4207,71.1439,71.2526,492948.0
2020-05-07 13:30:00,72.09,72.29,72.04,72.29,114881.0,71.2823,71.4801,71.2329,71.4801,114881.0
2020-05-07 14:00:00,72.26,72.39,71.84,71.85,268117.0,71.4504,71.5789,71.0351,71.045,268117.0
2020-05-07 14:30:00,71.85,72.18,71.81,71.87,214913.0,71.045,71.3713,71.0054,71.0648,214913.0
2020-05-07 15:00:00,71.85,71.94,71.54,71.65,188592.0,71.045,71.134,70.7385,70.8472,188592.0
2020-05-07 15:30:00,71.64,72.17,71.34,71.89,428570.0,70.8374,71.3614,70.5407,71.0846,428570.0
2020-05-08 09:30:00,72.78,73.42,71.92,73.36,829399.0,71.9646,72.5974,71.1142,72.5381,829399.0
2020-05-08 10:00:00,73.42,74.03,72.7,72.78,308678.0,72.5974,73.2006,71.8855,71.9646,308678.0
2020-05-08 10:30:00,72.71,72.86,72.02,72.13,438390.0,71.8954,72.0437,71.2131,71.3219,438390.0
2020-05-08 11:00:00,72.14,72.67,72.12,72.41,1548398.0,71.3318,71.8558,71.312,71.5987,1548398.0
2020-05-08 11:30:00,72.45,72.49,72.1,72.35,173227.0,71.6383,71.6778,71.2922,71.5394,173227.0
2020-05-08 12:00:00,72.35,72.36,71.72,71.74,433485.0,71.5394,71.5493,70.9165,70.9362,433485.0
2020-05-08 12:30:00,71.75,72.03,71.72,71.92,110796.0,70.9461,71.223,70.9165,71.1142,110796.0
2020-05-08 13:00:00,71.92,72.47,71.88,72.31,254597.0,71.1142,71.6581,71.0747,71.4998,254597.0
2020-05-08 13:30:00,72.31,72.44,71.97,72.15,251528.0,71.4998,71.6284,71.1637,71.3416,251528.0
2020-05-08 14:00:00,72.16,72.3,72.08,72.27,432071.0,71.3515,71.49,71.2724,71.4603,432071.0
2020-05-08 14:30:00,72.27,72.31,72.02,72.17,249697.0,71.4603,71.4998,71.2131,71.3614,249697.0
2020-05-08 15:00:00,72.15,72.59,71.99,72.45,262152.0,71.3416,71.7767,71.1834,71.6383,262152.0
2020-05-08 15:30:00,72.48,72.54,72.11,72.13,1187865.0,71.6679,71.7273,71.3021,71.3219,1187865.0
2020-05-11 09:30:00,71.11,71.26,69.97,70.6,314932.0,70.3133,70.4616,69.1861,69.809,314932.0
2020-05-11 10:00:00,70.59,70.83,69.85,69.92,300710.0,69.7991,70.0364,69.0674,69.1366,300710.0
2020-05-11 10:30:00,69.92,69.92,69.29,69.31,195423.0,69.1366,69.1366,68.5137,68.5335,195423.0
2020-05-11 11:00:00,69.34,69.41,68.93,69.06,269217.0,68.5631,68.6323,68.1577,68.2863,269217.0
2020-05-11 11:30:00,69.03,69.93,68.9,69.56,488642.0,68.2566,69.1465,68.1281,68.7807,488642.0
2020-05-11 12:00:00,69.54,69.7,69.15,69.6,336987.0,68.7609,68.9191,68.3752,68.8202,336987.0
2020-05-11 12:30:00,69.6,69.86,69.5,69.67,295956.0,68.8202,69.0773,68.7213,68.8894,295956.0
2020-05-11 13:00:00,69.66,69.68,69.22,69.22,211437.0,68.8795,68.8993,68.4445,68.4445,211437.0
2020-05-11 13:30:00,69.23,69.3,68.9,69.11,356719.0,68.4544,68.5236,68.1281,68.3357,356719.0
2020-05-11 14:00:00,69.12,69.2,68.63,68.64,185938.0,68.3456,68.4247,67.8611,67.871,185938.0
2020-05-11 14:30:00,68.64,69.07,68.57,68.98,174424.0,67.871,68.2961,67.8017,68.2072,174424.0
2020-05-11 15:00:00,68.96,69.14,68.73,69.03,453587.0,68.1874,68.3654,67.96,68.2566,453587.0
2020-05-11 15:30:00,69.03,69.04,68.26,68.31,807095.0,68.2566,68.2665,67.4952,67.5447,807095.0
2020-05-12 09:30:00,68.94,69.34,68.1,68.7,247424.0,68.1676,68.5631,67.337,67.9303,247424.0
2020-05-12 10:00:00,68.71,69.18,68.5,68.88,112030.0,67.9402,68.4049,67.7325,68.1083,112030.0
2020-05-12 10:30:00,68.82,68.96,68.21,68.52,156703.0,68.0489,68.1874,67.4458,67.7523,156703.0
2020-05-12 11:00:00,68.52,68.82,68.35,68.73,225153.0,67.7523,68.0489,67.5842,67.96,225153.0
2020-05-12 11:30:00,68.72,68.88,68.4,68.58,127492.0,67.9501,68.1083,67.6337,67.8116,127492.0
2020-05-12 12:00:00,68.54,68.58,68.17,68.19,74260.0,67.7721,67.8116,67.4062,67.426,74260.0
2020-05-12 12:30:00,68.19,68.7,68.02,68.59,92603.0,67.426,67.9303,67.2579,67.8215,92603.0
2020-05-12 13:00:00,68.6,68.6,67.96,68.05,152868.0,67.8314,67.8314,67.1986,67.2876,152868.0
2020-05-12 13:30:00,68.06,68.3,67.93,68.12,115021.0,67.2975,67.5348,67.1689,67.3568,115021.0
2020-05-12 14:00:00,68.14,68.14,67.77,68.0,256171.0,67.3766,67.3766,67.0107,67.2381,256171.0
2020-05-12 14:30:00,68.0,68.16,67.92,68.06,190402.0,67.2381,67.3963,67.159,67.2975,190402.0
2020-05-12 15:00:00,68.03,68.14,67.39,67.39,246078.0,67.2678,67.3766,66.635,66.635,246078.0
2020-05-12 15:30:00,67.39,67.59,66.56,67.04,415174.0,66.635,66.8327,65.8143,66.2889,415174.0
2020-05-13 09:30:00,67.0,67.2,65.64,66.34,471596.0,66.2493,66.4471,64.9046,65.5967,471596.0
2020-05-13 10:00:00,66.31,66.9,66.02,66.43,251607.0,65.5671,66.1505,65.2803,65.6857,251607.0
2020-05-13 10:30:00,66.46,66.88,66.15,66.23,350266.0,65.7154,66.1307,65.4089,65.488,350266.0
2020-05-13 11:00:00,66.24,66.34,65.05,65.62,400562.0,65.4979,65.5967,64.3212,64.8848,400562.0
2020-05-13 11:30:00,65.62,65.63,64.2,64.53,291035.0,64.8848,64.8947,63.4807,63.807,291035.0
2020-05-13 12:00:00,64.56,64.85,64.16,64.59,141696.0,63.8367,64.1234,63.4412,63.8663,141696.0
2020-05-13 12:30:00,64.58,65.3,64.55,65.25,335185.0,63.8565,64.5684,63.8268,64.5189,335185.0
2020-05-13 13:00:00,65.28,65.48,64.71,65.02,106464.0,64.5486,64.7464,63.985,64.2915,106464.0
2020-05-13 13:30:00,65.02,65.22,64.93,65.03,245344.0,64.2915,64.4893,64.2025,64.3014,245344.0
2020-05-13 14:00:00,65.0,65.22,64.66,64.95,390830.0,64.2717,64.4893,63.9356,64.2223,390830.0
2020-05-13 14:30:00,64.94,64.96,64.43,64.43,436403.0,64.2124,64.2322,63.7081,63.7081,436403.0
2020-05-13 15:00:00,64.45,64.78,64.06,64.14,242376.0,63.7279,64.0542,63.3423,63.4214,242376.0
2020-05-13 15:30:00,64.15,65.03,64.08,64.86,388365.0,63.4313,64.3014,63.3621,64.1333,388365.0
2020-05-14 09:30:00,63.36,63.96,62.47,62.87,365228.0,62.6501,63.2434,61.7701,62.1656,365228.0
2020-05-14 10:00:00,62.87,64.56,62.73,64.07,863793.0,62.1656,63.8367,62.0272,63.3522,863793.0
2020-05-14 10:30:00,64.15,66.21,64.12,66.03,500555.0,63.4313,65.4682,63.4016,65.2902,500555.0
2020-05-14 11:00:00,66.02,67.53,65.89,65.95,688698.0,65.2803,66.7734,65.1518,65.2111,688698.0
2020-05-14 11:30:00,65.95,66.7,65.38,65.88,311584.0,65.2111,65.9527,64.6475,65.1419,311584.0
2020-05-14 12:00:00,65.87,66.69,65.7,66.4,291500.0,65.132,65.9428,64.9639,65.6561,291500.0
2020-05-14 12:30:00,66.44,67.28,66.31,67.1,119111.0,65.6956,66.5262,65.5671,66.3482,119111.0
2020-05-14 13:00:00,67.11,67.29,66.56,67.28,99732.0,66.3581,66.5361,65.8143,66.5262,99732.0
2020-05-14 13:30:00,67.28,67.53,67.01,67.1,210364.0,66.5262,66.7734,66.2592,66.3482,210364.0
2020-05-14 14:00:00,67.08,67.12,66.82,67.05,322812.0,66.3284,66.368,66.0714,66.2988,322812.0
2020-05-14 14:30:00,67.04,67.63,66.91,67.31,173463.0,66.2889,66.8723,66.1603,66.5559,173463.0
2020-05-14 15:00:00,67.3,67.92,67.2,67.58,688070.0,66.546,67.159,66.4471,66.8228,688070.0
2020-05-14 15:30:00,67.61,68.17,67.41,68.17,538468.0,66.8525,67.4062,66.6547,67.4062,538468.0
2020-05-15 09:30:00,67.28,68.73,66.51,68.03,210590.0,66.5262,67.96,65.7648,67.2678,210590.0
2020-05-15 10:00:00,68.01,68.48,67.77,68.42,97401.0,67.248,67.7128,67.0107,67.6534,97401.0
2020-05-15 10:30:00,68.39,68.77,68.1,68.43,157560.0,67.6238,67.9995,67.337,67.6633,157560.0
2020-05-15 11:00:00,68.46,68.73,68.06,68.56,78355.0,67.693,67.96,67.2975,67.7919,78355.0
2020-05-15 11:30:00,68.6,68.72,67.91,67.99,133618.0,67.8314,67.9501,67.1491,67.2282,133618.0
2020-05-15 12:00:00,67.96,68.51,67.9,68.3,55775.0,67.1986,67.7424,67.1393,67.5348,55775.0
2020-05-15 12:30:00,68.3,68.42,67.87,68.04,43023.0,67.5348,67.6534,67.1096,67.2777,43023.0
2020-05-15 13:00:00,68.09,68.36,67.91,68.3,40226.0,67.3271,67.5941,67.1491,67.5348,40226.0
2020-05-15 13:30:00,68.27,68.52,68.14,68.47,50074.0,67.5051,67.7523,67.3766,67.7029,50074.0
2020-05-15 14:00:00,68.46,68.79,68.39,68.59,80490.0,67.693,68.0193,67.6238,67.8215,80490.0
2020-05-15 14:30:00,68.56,68.57,68.02,68.02,156125.0,67.7919,67.8017,67.2579,67.2579,156125.0
2020-05-15 15:00:00,68.06,68.18,67.81,68.01,155632.0,67.2975,67.4161,67.0503,67.248,155632.0
2020-05-15 15:30:00,68.01,68.83,67.42,68.54,479474.0,67.248,68.0588,66.6646,67.7721,479474.0
2020-05-18 09:30:00,72.17,73.99,72.08,73.17,911751.0,71.3614,73.161,71.2724,72.3502,911751.0
2020-05-18 10:00:00,73.17,73.67,72.96,73.19,581759.0,72.3502,72.8446,72.1426,72.37,581759.0
2020-05-18 10:30:00,73.19,74.33,73.09,73.92,389284.0,72.37,73.4972,72.2711,73.0918,389284.0
2020-05-18 11:00:00,73.9,74.23,73.64,74.11,217278.0,73.072,73.3983,72.8149,73.2797,217278.0
2020-05-18 11:30:00,74.11,74.39,73.63,73.91,167552.0,73.2797,73.5565,72.8051,73.0819,167552.0
2020-05-18 12:00:00,73.89,74.2,73.75,74.06,239816.0,73.0621,73.3687,72.9237,73.2302,239816.0
2020-05-18 12:30:00,74.05,74.35,73.89,74.27,213974.0,73.2204,73.517,73.0621,73.4379,213974.0
2020-05-18 13:00:00,74.31,74.67,74.23,74.39,236506.0,73.4774,73.8334,73.3983,73.5565,236506.0
2020-05-18 13:30:00,74.41,74.6,74.32,74.44,115583.0,73.5763,73.7642,73.4873,73.606,115583.0
2020-05-18 14:00:00,74.42,74.61,73.83,73.92,162923.0,73.5862,73.7741,73.0028,73.0918,162923.0
2020-05-18 14:30:00,73.93,74.11,73.87,74.0,228682.0,73.1017,73.2797,73.0424,73.1709,228682.0
2020-05-18 15:00:00,74.0,74.06,73.55,73.64,548695.0,73.1709,73.2302,72.726,72.8149,548695.0
2020-05-18 15:30:00,73.63,73.66,72.93,73.02,1254940.0,72.8051,72.8347,72.1129,72.2019,1254940.0
2020-05-19 09:30:00,73.04,73.39,71.82,73.17,286798.0,72.2217,72.5677,71.0153,72.3502,286798.0
2020-05-19 10:00:00,73.19,74.14,72.96,74.03,258843.0,72.37,73.3093,72.1426,73.2006,258843.0
2020-05-19 10:30:00,74.08,74.9,73.71,74.85,201059.0,73.25,74.0608,72.8842,74.0114,201059.0
2020-05-19 11:00:00,74.83,76.3,74.82,76.05,275918.0,73.9916,75.4451,73.9817,75.1979,275918.0
2020-05-19 11:30:00,76.06,76.42,75.64,76.12,356959.0,75.2078,75.5638,74.7925,75.2672,356959.0
2020-05-19 12:00:00,76.13,76.84,75.97,76.28,190781.0,75.277,75.9791,75.1188,75.4254,190781.0
2020-05-19 12:30:00,76.32,76.62,76.18,76.39,145177.0,75.4649,75.7616,75.3265,75.5341,145177.0
2020-05-19 13:00:00,76.4,76.84,76.0,76.68,160473.0,75.544,75.9791,75.1485,75.8209,160473.0
2020-05-19 13:30:00,76.69,77.08,76.56,76.77,198849.0,75.8308,76.2164,75.7022,75.9099,198849.0
2020-05-19 14:00:00,76.79,76.95,76.51,76.71,137707.0,75.9297,76.0879,75.6528,75.8505,137707.0
2020-05-19 14:30:00,76.69,76.71,75.65,75.82,152772.0,75.8308,75.8505,74.8024,74.9705,152772.0
2020-05-19 15:00:00,75.79,76.6,75.71,76.38,218570.0,74.9409,75.7418,74.8618,75.5242,218570.0
2020-05-19 15:30:00,76.39,76.44,74.96,75.31,593578.0,75.5341,75.5836,74.1202,74.4662,593578.0
2020-05-20 09:30:00,76.86,77.78,76.58,77.01,334474.0,75.9989,76.9086,75.722,76.1472,334474.0
2020-05-20 10:00:00,77.02,77.2,76.04,76.28,156804.0,76.1571,76.3351,75.1881,75.4254,156804.0
2020-05-20 10:30:00,76.28,76.98,76.18,76.84,105480.0,75.4254,76.1175,75.3265,75.9791,105480.0
2020-05-20 11:00:00,76.78,77.04,75.94,76.95,117265.0,75.9198,76.1769,75.0892,76.0879,117265.0
2020-05-20 11:30:00,76.95,77.5,76.73,77.49,179665.0,76.0879,76.6317,75.8703,76.6218,179665.0
2020-05-20 12:00:00,77.49,77.81,77.34,77.77,250296.0,76.6218,76.9382,76.4735,76.8987,250296.0
2020-05-20 12:30:00,77.78,78.0,77.47,77.84,156909.0,76.9086,77.1261,76.602,76.9679,156909.0
2020-05-20 13:00:00,77.81,77.84,77.56,77.73,119518.0,76.9382,76.9679,76.691,76.8591,119518.0
2020-05-20 13:30:00,77.75,77.81,77.43,77.66,179062.0,76.8789,76.9382,76.5625,76.7899,179062.0
2020-05-20 14:00:00,77.7,77.98,77.36,77.93,248642.0,76.8295,77.1063,76.4933,77.0569,248642.0
2020-05-20 14:30:00,77.91,78.32,77.88,78.02,198031.0,77.0371,77.4425,77.0074,77.1459,198031.0
2020-05-20 15:00:00,78.02,78.06,77.22,77.84,256028.0,77.1459,77.1854,76.3548,76.9679,256028.0
2020-05-20 15:30:00,77.85,77.89,77.41,77.72,420193.0,76.9778,77.0173,76.5427,76.8492,420193.0
2020-05-21 09:30:00,77.15,78.45,76.88,78.08,156299.0,76.2856,77.5711,76.0186,77.2052,156299.0
2020-05-21 10:00:00,78.07,78.86,77.89,78.42,210708.0,77.1953,77.9765,77.0173,77.5414,210708.0
2020-05-21 10:30:00,78.41,78.41,76.98,77.1,250564.0,77.5315,77.5315,76.1175,76.2362,250564.0
2020-05-21 11:00:00,77.06,77.06,75.83,76.49,215582.0,76.1966,76.1966,74.9804,75.633,215582.0
2020-05-21 11:30:00,76.51,77.22,76.5,77.05,103910.0,75.6528,76.3548,75.6429,76.1867,103910.0
2020-05-21 12:00:00,77.07,77.76,77.07,77.6,95304.0,76.2065,76.8888,76.2065,76.7306,95304.0
2020-05-21 12:30:00,77.56,77.83,77.3,77.59,53371.0,76.691,76.958,76.4339,76.7207,53371.0
2020-05-21 13:00:00,77.63,78.05,77.52,78.0,109299.0,76.7602,77.1755,76.6515,77.1261,109299.0
2020-05-21 13:30:00,78.02,78.2,77.9,77.92,124654.0,77.1459,77.3239,77.0272,77.047,124654.0
2020-05-21 14:00:00,77.91,78.11,77.59,78.01,208146.0,77.0371,77.2349,76.7207,77.136,208146.0
2020-05-21 14:30:00,78.02,78.05,77.52,77.68,92399.0,77.1459,77.1755,76.6515,76.8097,92399.0
2020-05-21 15:00:00,77.69,78.0,77.67,77.82,192767.0,76.8196,77.1261,76.7998,76.9481,192767.0
2020-05-21 15:30:00,77.83,77.83,77.15,77.67,411822.0,76.958,76.958,76.2856,76.7998,411822.0
2020-05-22 09:30:00,78.0,78.0,77.07,77.51,143345.0,77.1261,77.1261,76.2065,76.6416,143345.0
2020-05-22 10:00:00,77.43,77.6,76.75,77.54,104031.0,76.5625,76.7306,75.8901,76.6712,104031.0
2020-05-22 10:30:00,77.52,77.68,76.69,76.97,100926.0,76.6515,76.8097,75.8308,76.1076,100926.0
2020-05-22 11:00:00,76.95,77.59,76.94,77.48,81350.0,76.0879,76.7207,76.078,76.6119,81350.0
2020-05-22 11:30:00,77.49,77.9,77.42,77.89,78888.0,76.6218,77.0272,76.5526,77.0173,78888.0
2020-05-22 12:00:00,77.89,77.98,77.65,77.7,84933.0,77.0173,77.1063,76.78,76.8295,84933.0
2020-05-22 12:30:00,77.7,77.82,77.56,77.75,91311.0,76.8295,76.9481,76.691,76.8789,91311.0
2020-05-22 13:00:00,77.78,78.11,77.76,77.97,108624.0,76.9086,77.2349,76.8888,77.0964,108624.0
2020-05-22 13:30:00,77.95,78.4,77.95,78.36,155521.0,77.0767,77.5216,77.0767,77.4821,155521.0
2020-05-22 14:00:00,78.36,78.79,78.06,78.14,154765.0,77.4821,77.9072,77.1854,77.2645,154765.0
2020-05-22 14:30:00,78.14,78.26,77.85,78.01,363479.0,77.2645,77.3832,76.9778,77.136,363479.0
2020-05-22 15:00:00,78.01,78.33,77.86,78.16,180448.0,77.136,77.4524,76.9877,77.2843,180448.0
2020-05-22 15:30:00,78.15,78.48,78.05,78.42,619362.0,77.2744,77.6007,77.1755,77.5414,619362.0
2020-05-26 09:30:00,85.13,85.58,82.04,82.92,918648.0,84.1762,84.6212,81.1208,81.991,918648.0
2020-05-26 10:00:00,82.8,83.02,81.83,82.05,215262.0,81.8723,82.0899,80.9132,81.1307,215262.0
2020-05-26 10:30:00,82.09,82.74,81.91,82.69,183548.0,81.1703,81.813,80.9923,81.7635,183548.0
2020-05-26 11:00:00,82.69,83.16,82.11,82.22,163839.0,81.7635,82.2283,81.19,81.2988,163839.0
2020-05-26 11:30:00,82.23,82.32,81.77,82.17,130870.0,81.3087,81.3977,80.8539,81.2494,130870.0
2020-05-26 12:00:00,82.17,82.63,82.05,82.59,122838.0,81.2494,81.7042,81.1307,81.6647,122838.0
2020-05-26 12:30:00,82.58,82.76,82.4,82.71,90936.0,81.6548,81.8328,81.4768,81.7833,90936.0
2020-05-26 13:00:00,82.7,83.03,82.58,82.97,142927.0,81.7734,82.0997,81.6548,82.0404,142927.0
2020-05-26 13:30:00,82.97,82.97,82.29,82.34,88300.0,82.0404,82.0404,81.368,81.4175,88300.0
2020-05-26 14:00:00,82.33,82.52,82.08,82.3,95794.0,81.4076,81.5955,81.1604,81.3779,95794.0
2020-05-26 14:30:00,82.27,82.29,81.7,82.11,122354.0,81.3483,81.368,80.7846,81.19,122354.0
2020-05-26 15:00:00,82.08,82.4,81.75,82.2,181432.0,81.1604,81.4768,80.8341,81.279,181432.0
2020-05-26 15:30:00,82.21,82.27,81.43,81.7,374786.0,81.2889,81.3483,80.5177,80.7846,374786.0
2020-05-27 09:30:00,84.14,84.52,83.05,83.39,950507.0,83.1973,83.573,82.1195,82.4557,950507.0
2020-05-27 10:00:00,83.44,83.44,82.17,82.53,379470.0,82.5051,82.5051,81.2494,81.6053,379470.0
2020-05-27 10:30:00,82.53,82.53,80.76,81.4,268743.0,81.6053,81.6053,79.8552,80.488,268743.0
2020-05-27 11:00:00,81.39,81.68,80.82,81.5,250812.0,80.4781,80.7649,79.9145,80.5869,250812.0
2020-05-27 11:30:00,81.51,82.05,81.23,81.51,171783.0,80.5968,81.1307,80.3199,80.5968,171783.0
2020-05-27 12:00:00,81.48,81.59,81.25,81.33,152576.0,80.5671,80.6759,80.3397,80.4188,152576.0
2020-05-27 12:30:00,81.35,81.58,80.98,81.53,136721.0,80.4386,80.666,80.0727,80.6165,136721.0
2020-05-27 13:00:00,81.5,81.79,81.14,81.48,134105.0,80.5869,80.8736,80.2309,80.5671,134105.0
2020-05-27 13:30:00,81.51,81.69,81.31,81.64,121367.0,80.5968,80.7748,80.399,80.7253,121367.0
2020-05-27 14:00:00,81.64,82.44,81.63,82.36,229808.0,80.7253,81.5164,80.7154,81.4372,229808.0
2020-05-27 14:30:00,82.37,82.81,82.05,82.61,248435.0,81.4471,81.8822,81.1307,81.6844,248435.0
2020-05-27 15:00:00,82.61,82.81,82.42,82.77,202957.0,81.6844,81.8822,81.4966,81.8427,202957.0
2020-05-27 15:30:00,82.76,83.2,82.63,83.15,535334.0,81.8328,82.2678,81.7042,82.2184,535334.0
2020-05-28 09:30:00,83.98,84.34,82.53,84.11,321254.0,83.0391,83.3951,81.6053,83.1676,321254.0
2020-05-28 10:00:00,84.15,84.54,83.74,84.05,237431.0,83.2072,83.5928,82.8018,83.1083,237431.0
2020-05-28 10:30:00,84.09,84.36,83.74,84.02,134090.0,83.1479,83.4148,82.8018,83.0786,134090.0
2020-05-28 11:00:00,84.03,84.13,83.65,83.98,137341.0,83.0885,83.1874,82.7128,83.0391,137341.0
2020-05-28 11:30:00,83.97,84.0,83.15,83.45,145860.0,83.0292,83.0589,82.2184,82.515,145860.0
2020-05-28 12:00:00,83.48,83.81,83.21,83.26,83984.0,82.5447,82.871,82.2777,82.3272,83984.0
2020-05-28 12:30:00,83.26,83.7,83.03,83.37,110072.0,82.3272,82.7622,82.0997,82.4359,110072.0
2020-05-28 13:00:00,83.34,83.41,82.98,83.17,82777.0,82.4063,82.4755,82.0503,82.2382,82777.0
2020-05-28 13:30:00,83.15,83.34,82.95,82.95,101403.0,82.2184,82.4063,82.0206,82.0206,101403.0
2020-05-28 14:00:00,82.96,83.12,82.54,82.58,98654.0,82.0305,82.1887,81.6152,81.6548,98654.0
2020-05-28 14:30:00,82.56,82.62,81.84,82.04,214977.0,81.635,81.6943,80.9231,81.1208,214977.0
2020-05-28 15:00:00,82.0,82.11,80.97,80.98,183001.0,81.0813,81.19,80.0628,80.0727,183001.0
2020-05-28 15:30:00,80.98,81.23,80.44,80.62,535529.0,80.0727,80.3199,79.5388,79.7167,535529.0
2020-05-29 09:30:00,79.54,80.25,79.33,79.52,334618.0,78.6488,79.3509,78.4412,78.6291,334618.0
2020-05-29 10:00:00,79.49,80.18,79.11,79.73,154458.0,78.5994,79.2817,78.2237,78.8367,154458.0
2020-05-29 10:30:00,79.79,80.0,78.68,78.93,193418.0,78.896,79.1037,77.7985,78.0457,193418.0
2020-05-29 11:00:00,78.92,79.22,78.75,78.82,121762.0,78.0358,78.3324,77.8677,77.9369,121762.0
2020-05-29 11:30:00,78.84,79.32,78.84,78.85,74541.0,77.9567,78.4313,77.9567,77.9666,74541.0
2020-05-29 12:00:00,78.88,79.0,78.48,78.92,50418.0,77.9962,78.1149,77.6007,78.0358,50418.0
2020-05-29 12:30:00,78.9,79.06,78.48,78.89,97095.0,78.016,78.1742,77.6007,78.0061,97095.0
2020-05-29 13:00:00,78.86,78.92,78.44,78.44,62006.0,77.9765,78.0358,77.5612,77.5612,62006.0
2020-05-29 13:30:00,78.45,78.7,78.38,78.55,98699.0,77.5711,77.8183,77.5018,77.6699,98699.0
2020-05-29 14:00:00,78.53,79.31,78.5,79.3,128654.0,77.6502,78.4214,77.6205,78.4115,128654.0
2020-05-29 14:30:00,79.3,79.39,78.53,79.22,158374.0,78.4115,78.5005,77.6502,78.3324,158374.0
2020-05-29 15:00:00,79.25,80.17,79.22,79.85,329405.0,78.3621,79.2718,78.3324,78.9554,329405.0
2020-05-29 15:30:00,79.85,79.95,79.31,79.31,384938.0,78.9554,79.0542,78.4214,78.4214,384938.0
2020-06-01 09:30:00,79.65,81.66,79.35,81.4,264566.0,78.7576,80.7451,78.461,80.488,264566.0
2020-06-01 10:00:00,81.45,81.88,80.93,81.83,145542.0,80.5374,80.9626,80.0233,80.9132,145542.0
2020-06-01 10:30:00,81.82,82.1,81.46,81.53,98877.0,80.9033,81.1802,80.5473,80.6165,98877.0
2020-06-01 11:00:00,81.57,82.0,80.98,81.72,111392.0,80.6561,81.0813,80.0727,80.8044,111392.0
2020-06-01 11:30:00,81.67,82.12,81.65,81.93,79041.0,80.755,81.1999,80.7352,81.0121,79041.0
2020-06-01 12:00:00,81.91,82.29,81.82,82.09,148449.0,80.9923,81.368,80.9033,81.1703,148449.0
2020-06-01 12:30:00,82.11,82.57,82.11,82.49,122292.0,81.19,81.6449,81.19,81.5658,122292.0
2020-06-01 13:00:00,82.48,82.73,82.41,82.58,67316.0,81.5559,81.8031,81.4867,81.6548,67316.0
2020-06-01 13:30:00,82.62,82.65,82.24,82.3,102487.0,81.6943,81.724,81.3186,81.3779,102487.0
2020-06-01 14:00:00,82.35,82.41,81.8,81.87,69637.0,81.4274,81.4867,80.8835,80.9527,69637.0
2020-06-01 14:30:00,81.86,81.93,81.67,81.85,79153.0,80.9428,81.0121,80.755,80.933,79153.0
2020-06-01 15:00:00,81.86,81.86,81.45,81.67,136588.0,80.9428,80.9428,80.5374,80.755,136588.0
2020-06-01 15:30:00,81.65,81.98,81.52,81.91,310310.0,80.7352,81.0615,80.6067,80.9923,310310.0
2020-06-02 09:30:00,83.0,83.0,81.65,82.21,218081.0,82.0701,82.0701,80.7352,81.2889,218081.0
2020-06-02 10:00:00,82.24,82.46,81.71,82.37,183082.0,81.3186,81.5361,80.7945,81.4471,183082.0
2020-06-02 10:30:00,82.45,82.46,81.24,81.63,81291.0,81.5262,81.5361,80.3298,80.7154,81291.0
2020-06-02 11:00:00,81.65,82.11,81.31,82.08,71652.0,80.7352,81.19,80.399,81.1604,71652.0
2020-06-02 11:30:00,82.03,82.07,81.64,81.66,76220.0,81.1109,81.1505,80.7253,80.7451,76220.0
2020-06-02 12:00:00,81.66,82.29,81.52,82.28,84171.0,80.7451,81.368,80.6067,81.3581,84171.0
2020-06-02 12:30:00,82.32,82.72,82.19,82.67,84732.0,81.3977,81.7932,81.2692,81.7438,84732.0
2020-06-02 13:00:00,82.65,83.3,82.62,83.29,162493.0,81.724,82.3667,81.6943,82.3568,162493.0
2020-06-02 13:30:00,83.28,83.55,83.16,83.4,99446.0,82.3469,82.6139,82.2283,82.4656,99446.0
2020-06-02 14:00:00,83.39,83.64,83.27,83.27,162759.0,82.4557,82.7029,82.3371,82.3371,162759.0
2020-06-02 14:30:00,83.28,83.49,83.0,83.36,89351.0,82.3469,82.5546,82.0701,82.426,89351.0
2020-06-02 15:00:00,83.37,83.6,83.22,83.54,169443.0,82.4359,82.6634,82.2876,82.604,169443.0
2020-06-02 15:30:00,83.58,83.65,83.05,83.62,329046.0,82.6436,82.7128,82.1195,82.6831,329046.0
2020-06-03 09:30:00,84.49,85.79,83.79,85.73,364139.0,83.5434,84.8288,82.8512,84.7695,364139.0
2020-06-03 10:00:00,85.73,87.18,85.67,86.9,313729.0,84.7695,86.2032,84.7102,85.9264,313729.0
2020-06-03 10:30:00,86.91,87.42,86.55,86.56,167426.0,85.9363,86.4406,85.5803,85.5902,167426.0
2020-06-03 11:00:00,86.58,87.15,86.32,86.45,197471.0,85.61,86.1736,85.3529,85.4814,197471.0
2020-06-03 11:30:00,86.51,86.73,86.19,86.45,69970.0,85.5408,85.7583,85.2243,85.4814,69970.0
2020-06-03 12:00:00,86.45,86.55,86.0,86.09,120081.0,85.4814,85.5803,85.0365,85.1255,120081.0
2020-06-03 12:30:00,86.11,86.18,85.98,86.06,72707.0,85.1452,85.2144,85.0167,85.0958,72707.0
2020-06-03 13:00:00,86.08,86.17,85.85,85.88,79764.0,85.1156,85.2046,84.8881,84.9178,79764.0
2020-06-03 13:30:00,85.92,86.15,85.66,85.91,79222.0,84.9574,85.1848,84.7003,84.9475,79222.0
2020-06-03 14:00:00,85.9,86.38,85.9,86.36,400094.0,84.9376,85.4122,84.9376,85.3924,400094.0
2020-06-03 14:30:00,86.37,86.37,85.98,86.14,165419.0,85.4023,85.4023,85.0167,85.1749,165419.0
2020-06-03 15:00:00,86.14,86.31,86.08,86.27,194747.0,85.1749,85.343,85.1156,85.3034,194747.0
2020-06-03 15:30:00,86.28,86.38,85.88,86.09,552396.0,85.3133,85.4122,84.9178,85.1255,552396.0
2020-06-04 09:30:00,86.19,86.49,84.36,84.78,233478.0,85.2243,85.521,83.4148,83.8301,233478.0
2020-06-04 10:00:00,84.78,86.32,84.48,86.1,216239.0,83.8301,85.3529,83.5335,85.1353,216239.0
2020-06-04 10:30:00,86.12,87.44,86.04,87.43,166467.0,85.1551,86.4603,85.076,86.4504,166467.0
2020-06-04 11:00:00,87.43,87.43,86.03,86.25,201004.0,86.4504,86.4504,85.0661,85.2837,201004.0
2020-06-04 11:30:00,86.21,86.48,86.03,86.47,183270.0,85.2441,85.5111,85.0661,85.5012,183270.0
2020-06-04 12:00:00,86.48,86.91,86.04,86.19,194256.0,85.5111,85.9363,85.076,85.2243,194256.0
2020-06-04 12:30:00,86.15,86.17,85.45,86.06,151949.0,85.1848,85.2046,84.4926,85.0958,151949.0
2020-06-04 13:00:00,86.02,86.31,85.54,85.79,253046.0,85.0562,85.343,84.5816,84.8288,253046.0
2020-06-04 13:30:00,85.79,86.32,85.76,86.02,77422.0,84.8288,85.3529,84.7992,85.0562,77422.0
2020-06-04 14:00:00,86.02,86.14,85.88,86.05,223979.0,85.0562,85.1749,84.9178,85.0859,223979.0
2020-06-04 14:30:00,86.05,86.11,85.57,85.61,193748.0,85.0859,85.1452,84.6113,84.6508,193748.0
2020-06-04 15:00:00,85.55,85.9,85.27,85.74,156891.0,84.5915,84.9376,84.3146,84.7794,156891.0
2020-06-04 15:30:00,85.76,86.4,85.75,86.34,435325.0,84.7992,85.432,84.7893,85.3727,435325.0
2020-06-05 09:30:00,90.55,93.72,89.0,89.49,1664656.0,89.5355,92.67,88.0029,88.4874,1664656.0
2020-06-05 10:00:00,89.5,90.48,89.34,89.78,863606.0,88.4973,89.4663,88.339,88.7741,863606.0
2020-06-05 10:30:00,89.81,90.2,89.15,90.02,438328.0,88.8038,89.1894,88.1512,89.0114,438328.0
2020-06-05 11:00:00,90.01,90.41,89.81,90.23,246656.0,89.0015,89.3971,88.8038,89.2191,246656.0
2020-06-05 11:30:00,90.25,90.38,89.26,89.4,227635.0,89.2388,89.3674,88.2599,88.3984,227635.0
2020-06-05 12:00:00,89.41,89.58,88.62,89.01,243363.0,88.4083,88.5764,87.6271,88.0127,243363.0
2020-06-05 12:30:00,89.0,89.43,88.66,89.42,185814.0,88.0029,88.428,87.6667,88.4181,185814.0
2020-06-05 13:00:00,89.38,89.45,88.8,89.24,204260.0,88.3786,88.4478,87.8051,88.2402,204260.0
2020-06-05 13:30:00,89.25,89.27,88.71,88.86,153599.0,88.2501,88.2698,87.7161,87.8644,153599.0
2020-06-05 14:00:00,88.89,88.97,87.98,88.25,143477.0,87.8941,87.9732,86.9943,87.2613,143477.0
2020-06-05 14:30:00,88.22,88.53,87.86,88.0,148207.0,87.2316,87.5381,86.8756,87.0141,148207.0
2020-06-05 15:00:00,88.02,88.09,87.04,87.46,275933.0,87.0338,87.103,86.0648,86.4801,275933.0
2020-06-05 15:30:00,87.47,87.47,86.64,87.17,644492.0,86.49,86.49,85.6693,86.1934,644492.0
2020-06-08 09:30:00,89.86,90.78,89.14,89.49,656378.0,88.8532,89.7629,88.1413,88.4874,656378.0
2020-06-08 10:00:00,89.47,89.5,89.05,89.23,335475.0,88.4676,88.4973,88.0523,88.2303,335475.0
2020-06-08 10:30:00,89.29,89.33,88.54,88.99,172030.0,88.2896,88.3292,87.548,87.993,172030.0
2020-06-08 11:00:00,89.0,89.31,88.89,89.16,178695.0,88.0029,88.3094,87.8941,88.1611,178695.0
2020-06-08 11:30:00,89.17,89.22,88.89,88.89,148641.0,88.1709,88.2204,87.8941,87.8941,148641.0
2020-06-08 12:00:00,88.92,89.13,88.9,88.98,126277.0,87.9237,88.1314,87.904,87.9831,126277.0
2020-06-08 12:30:00,89.0,89.26,88.87,89.23,94059.0,88.0029,88.2599,87.8743,88.2303,94059.0
2020-06-08 13:00:00,89.23,89.32,88.96,89.01,278285.0,88.2303,88.3193,87.9633,88.0127,278285.0
2020-06-08 13:30:00,89.01,89.36,88.97,89.3,240045.0,88.0127,88.3588,87.9732,88.2995,240045.0
2020-06-08 14:00:00,89.29,89.5,89.22,89.27,264776.0,88.2896,88.4973,88.2204,88.2698,264776.0
2020-06-08 14:30:00,89.26,89.68,89.21,89.63,199675.0,88.2599,88.6752,88.2105,88.6258,199675.0
2020-06-08 15:00:00,89.65,89.97,89.51,89.85,233612.0,88.6456,88.962,88.5071,88.8433,233612.0
2020-06-08 15:30:00,89.86,90.06,89.66,89.7,684373.0,88.8532,89.051,88.6555,88.695,684373.0
2020-06-09 09:30:00,87.8,87.83,85.25,86.29,414929.0,86.8163,86.846,84.2949,85.3232,414929.0
2020-06-09 10:00:00,86.27,86.75,85.35,86.41,178993.0,85.3034,85.7781,84.3937,85.4419,178993.0
2020-06-09 10:30:00,86.41,87.33,86.1,87.02,120072.0,85.4419,86.3516,85.1353,86.045,120072.0
2020-06-09 11:00:00,87.02,87.12,86.43,86.51,135770.0,86.045,86.1439,85.4616,85.5408,135770.0
2020-06-09 11:30:00,86.51,86.54,85.9,86.18,68334.0,85.5408,85.5704,84.9376,85.2144,68334.0
2020-06-09 12:00:00,86.21,86.53,86.05,86.5,66338.0,85.2441,85.5605,85.0859,85.5309,66338.0
2020-06-09 12:30:00,86.49,86.7,86.22,86.4,90955.0,85.521,85.7286,85.254,85.432,90955.0
2020-06-09 13:00:00,86.39,86.48,86.19,86.2,64731.0,85.4221,85.5111,85.2243,85.2342,64731.0
2020-06-09 13:30:00,86.17,86.19,85.7,85.73,96728.0,85.2046,85.2243,84.7398,84.7695,96728.0
2020-06-09 14:00:00,85.74,85.87,85.25,85.35,123670.0,84.7794,84.9079,84.2949,84.3937,123670.0
2020-06-09 14:30:00,85.3,85.72,85.27,85.65,157831.0,84.3443,84.7596,84.3146,84.6904,157831.0
2020-06-09 15:00:00,85.65,86.64,85.65,86.64,184408.0,84.6904,85.6693,84.6904,85.6693,184408.0
2020-06-09 15:30:00,86.64,86.64,86.02,86.13,562588.0,85.6693,85.6693,85.0562,85.165,562588.0
2020-06-10 09:30:00,85.38,85.92,83.73,84.01,701225.0,84.4234,84.9574,82.7919,83.0688,701225.0
2020-06-10 10:00:00,84.01,84.1,82.35,82.77,353155.0,83.0688,83.1578,81.4274,81.8427,353155.0
2020-06-10 10:30:00,82.81,84.1,82.8,82.93,171422.0,81.8822,83.1578,81.8723,82.0009,171422.0
2020-06-10 11:00:00,82.97,83.83,82.79,83.62,107959.0,82.0404,82.8908,81.8624,82.6831,107959.0
2020-06-10 11:30:00,83.66,83.93,83.4,83.9,284480.0,82.7227,82.9897,82.4656,82.96,284480.0
2020-06-10 12:00:00,83.93,84.15,83.22,83.59,247995.0,82.9897,83.2072,82.2876,82.6535,247995.0
2020-06-10 12:30:00,83.61,84.1,83.33,83.97,79684.0,82.6732,83.1578,82.3964,83.0292,79684.0
2020-06-10 13:00:00,83.96,84.21,83.72,84.06,73893.0,83.0193,83.2665,82.782,83.1182,73893.0
2020-06-10 13:30:00,84.08,84.76,84.08,84.63,75480.0,83.138,83.8104,83.138,83.6818,75480.0
2020-06-10 14:00:00,84.62,85.78,84.04,85.52,117295.0,83.6719,84.8189,83.0984,84.5618,117295.0
2020-06-10 14:30:00,85.53,85.55,83.87,84.37,89401.0,84.5717,84.5915,82.9303,83.4247,89401.0
2020-06-10 15:00:00,84.3,84.4,83.77,84.4,124668.0,83.3555,83.4544,82.8314,83.4544,124668.0
2020-06-10 15:30:00,84.4,84.58,82.76,82.83,579847.0,83.4544,83.6324,81.8328,81.902,579847.0
2020-06-11 09:30:00,78.0,80.61,76.73,79.45,1161608.0,77.1261,79.7069,75.8703,78.5598,1161608.0
2020-06-11 10:00:00,79.45,80.11,79.29,79.46,266769.0,78.5598,79.2125,78.4016,78.5697,266769.0
2020-06-11 10:30:00,79.46,79.8,78.9,78.93,223997.0,78.5697,78.9059,78.016,78.0457,223997.0
2020-06-11 11:00:00,78.94,79.83,78.73,79.04,255412.0,78.0556,78.9356,77.8479,78.1544,255412.0
2020-06-11 11:30:00,79.01,79.23,78.5,78.77,258569.0,78.1248,78.3423,77.6205,77.8875,258569.0
2020-06-11 12:00:00,78.8,78.8,78.02,78.07,183815.0,77.9171,77.9171,77.1459,77.1953,183815.0
2020-06-11 12:30:00,78.06,78.84,77.68,77.87,143253.0,77.1854,77.9567,76.8097,76.9976,143253.0
2020-06-11 13:00:00,77.95,79.0,77.9,78.75,160242.0,77.0767,78.1149,77.0272,77.8677,160242.0
2020-06-11 13:30:00,78.71,79.28,78.67,79.22,123728.0,77.8281,78.3918,77.7886,78.3324,123728.0
2020-06-11 14:00:00,79.21,79.25,78.3,78.7,147821.0,78.3225,78.3621,77.4227,77.8183,147821.0
2020-06-11 14:30:00,78.71,78.77,77.95,78.23,200687.0,77.8281,77.8875,77.0767,77.3535,200687.0
2020-06-11 15:00:00,78.22,78.42,77.54,77.73,195808.0,77.3436,77.5414,76.6712,76.8591,195808.0
2020-06-11 15:30:00,77.7,77.83,77.29,77.59,809044.0,76.8295,76.958,76.4241,76.7207,809044.0
2020-06-12 09:30:00,80.93,81.0,79.38,79.98,308754.0,80.0233,80.0925,78.4906,79.0839,308754.0
2020-06-12 10:00:00,80.05,80.32,79.12,79.17,173143.0,79.1531,79.4201,78.2335,78.283,173143.0
2020-06-12 10:30:00,79.02,79.06,77.36,77.36,197669.0,78.1347,78.1742,76.4933,76.4933,197669.0
2020-06-12 11:00:00,77.39,77.96,76.34,77.05,179421.0,76.5229,77.0865,75.4847,76.1867,179421.0
2020-06-12 11:30:00,77.11,77.82,76.77,77.7,214654.0,76.2461,76.9481,75.9099,76.8295,214654.0
2020-06-12 12:00:00,77.73,77.91,77.2,77.42,214771.0,76.8591,77.0371,76.3351,76.5526,214771.0
2020-06-12 12:30:00,77.41,77.6,76.88,77.37,81337.0,76.5427,76.7306,76.0186,76.5032,81337.0
2020-06-12 13:00:00,77.45,77.49,76.83,76.98,142903.0,76.5823,76.6218,75.9692,76.1175,142903.0
2020-06-12 13:30:00,76.94,77.1,76.27,76.37,348715.0,76.078,76.2362,75.4155,75.5144,348715.0
2020-06-12 14:00:00,76.36,77.21,76.16,76.7,179011.0,75.5045,76.3449,75.3067,75.8407,179011.0
2020-06-12 14:30:00,76.83,77.19,76.42,76.62,192292.0,75.9692,76.3252,75.5638,75.7616,192292.0
2020-06-12 15:00:00,76.62,77.16,76.35,76.65,511798.0,75.7616,76.2955,75.4946,75.7912,511798.0
2020-06-12 15:30:00,76.63,77.77,76.35,77.43,1048426.0,75.7714,76.8987,75.4946,76.5625,1048426.0
2020-06-15 09:30:00,74.54,75.67,73.85,75.44,250616.0,73.7049,74.8222,73.0226,74.5948,250616.0
2020-06-15 10:00:00,75.45,76.43,75.12,75.51,192492.0,74.6047,75.5737,74.2784,74.664,192492.0
2020-06-15 10:30:00,75.48,76.5,75.3,76.31,214721.0,74.6343,75.6429,74.4563,75.455,214721.0
2020-06-15 11:00:00,76.33,76.76,76.02,76.11,191029.0,75.4748,75.9,75.1683,75.2573,191029.0
2020-06-15 11:30:00,76.17,76.28,75.87,76.19,152107.0,75.3166,75.4254,75.02,75.3364,152107.0
2020-06-15 12:00:00,76.13,77.08,76.04,76.92,176829.0,75.277,76.2164,75.1881,76.0582,176829.0
2020-06-15 12:30:00,76.92,77.14,76.69,77.05,127369.0,76.0582,76.2757,75.8308,76.1867,127369.0
2020-06-15 13:00:00,77.05,77.81,77.03,77.74,221012.0,76.1867,76.9382,76.167,76.869,221012.0
2020-06-15 13:30:00,77.72,77.74,77.29,77.31,173486.0,76.8492,76.869,76.4241,76.4438,173486.0
2020-06-15 14:00:00,77.42,78.43,77.42,78.15,175311.0,76.5526,77.5513,76.5526,77.2744,175311.0
2020-06-15 14:30:00,78.25,78.3,77.5,77.62,98572.0,77.3733,77.4227,76.6317,76.7504,98572.0
2020-06-15 15:00:00,77.63,78.05,77.26,77.29,216137.0,76.7602,77.1755,76.3944,76.4241,216137.0
2020-06-15 15:30:00,77.3,77.6,76.86,77.48,407978.0,76.4339,76.7306,75.9989,76.6119,407978.0
2020-06-16 09:30:00,81.29,81.74,79.2,80.05,346381.0,80.3792,80.8242,78.3127,79.1531,346381.0
2020-06-16 10:00:00,80.02,80.6,79.72,80.14,213561.0,79.1235,79.697,78.8268,79.2421,213561.0
2020-06-16 10:30:00,80.1,80.1,77.53,77.53,208026.0,79.2026,79.2026,76.6614,76.6614,208026.0
2020-06-16 11:00:00,77.48,79.26,76.72,79.07,226573.0,76.6119,78.372,75.8604,78.1841,226573.0
2020-06-16 11:30:00,79.12,79.34,78.64,78.64,97803.0,78.2335,78.4511,77.7589,77.7589,97803.0
2020-06-16 12:00:00,78.74,78.75,78.11,78.46,82680.0,77.8578,77.8677,77.2349,77.5809,82680.0
2020-06-16 12:30:00,78.43,78.83,78.12,78.19,112993.0,77.5513,77.9468,77.2448,77.314,112993.0
2020-06-16 13:00:00,78.19,78.4,77.97,77.97,86647.0,77.314,77.5216,77.0964,77.0964,86647.0
2020-06-16 13:30:00,78.0,78.23,77.74,78.1,104007.0,77.1261,77.3535,76.869,77.225,104007.0
2020-06-16 14:00:00,78.15,78.91,78.07,78.56,128407.0,77.2744,78.0259,77.1953,77.6798,128407.0
2020-06-16 14:30:00,78.62,78.88,78.18,78.2,121399.0,77.7391,77.9962,77.3041,77.3239,121399.0
2020-06-16 15:00:00,78.21,78.25,77.67,78.13,170030.0,77.3337,77.3733,76.7998,77.2546,170030.0
2020-06-16 15:30:00,78.14,78.35,77.85,78.25,398382.0,77.2645,77.4722,76.9778,77.3733,398382.0
2020-06-17 09:30:00,77.86,78.47,76.57,76.72,181880.0,76.9877,77.5908,75.7121,75.8604,181880.0
2020-06-17 10:00:00,76.64,77.17,76.22,76.31,182906.0,75.7813,76.3054,75.366,75.455,182906.0
2020-06-17 10:30:00,76.32,77.05,76.1,76.84,176293.0,75.4649,76.1867,75.2474,75.9791,176293.0
2020-06-17 11:00:00,76.86,77.35,76.68,76.88,79200.0,75.9989,76.4834,75.8209,76.0186,79200.0
2020-06-17 11:30:00,76.79,77.04,76.7,76.73,204840.0,75.9297,76.1769,75.8407,75.8703,204840.0
2020-06-17 12:00:00,76.72,77.11,76.7,76.76,156378.0,75.8604,76.2461,75.8407,75.9,156378.0
2020-06-17 12:30:00,76.8,76.97,76.57,76.61,121469.0,75.9395,76.1076,75.7121,75.7517,121469.0
2020-06-17 13:00:00,76.61,76.68,76.44,76.56,142561.0,75.7517,75.8209,75.5836,75.7022,142561.0
2020-06-17 13:30:00,76.58,76.64,76.25,76.26,108616.0,75.722,75.7813,75.3957,75.4056,108616.0
2020-06-17 14:00:00,76.23,76.43,75.9,76.0,262429.0,75.3759,75.5737,75.0496,75.1485,262429.0
2020-06-17 14:30:00,75.99,76.65,75.98,76.14,166527.0,75.1386,75.7912,75.1287,75.2869,166527.0
2020-06-17 15:00:00,76.11,76.21,75.9,76.01,280492.0,75.2573,75.3562,75.0496,75.1584,280492.0
2020-06-17 15:30:00,76.03,76.59,75.85,76.42,638361.0,75.1782,75.7319,75.0002,75.5638,638361.0
2020-06-18 09:30:00,75.74,77.87,75.43,77.12,577222.0,74.8914,76.9976,74.5849,76.256,577222.0
2020-06-18 10:00:00,77.13,78.31,77.13,78.04,197605.0,76.2658,77.4326,76.2658,77.1656,197605.0
2020-06-18 10:30:00,78.1,78.77,77.91,78.76,245224.0,77.225,77.8875,77.0371,77.8776,245224.0
2020-06-18 11:00:00,78.76,78.9,78.5,78.75,147407.0,77.8776,78.016,77.6205,77.8677,147407.0
2020-06-18 11:30:00,78.77,78.93,78.46,78.5,111470.0,77.8875,78.0457,77.5809,77.6205,111470.0
2020-06-18 12:00:00,78.51,78.91,78.48,78.86,82777.0,77.6304,78.0259,77.6007,77.9765,82777.0
2020-06-18 12:30:00,78.86,78.89,78.58,78.85,86699.0,77.9765,78.0061,77.6996,77.9666,86699.0
2020-06-18 13:00:00,78.88,79.06,78.86,79.05,216716.0,77.9962,78.1742,77.9765,78.1643,216716.0
2020-06-18 13:30:00,79.05,79.14,78.96,79.02,122954.0,78.1643,78.2533,78.0753,78.1347,122954.0
2020-06-18 14:00:00,79.03,79.06,78.82,78.99,211993.0,78.1446,78.1742,77.9369,78.105,211993.0
2020-06-18 14:30:00,79.01,79.1,78.25,78.25,164988.0,78.1248,78.2138,77.3733,77.3733,164988.0
2020-06-18 15:00:00,78.28,78.44,78.09,78.21,345220.0,77.403,77.5612,77.2151,77.3337,345220.0
2020-06-18 15:30:00,78.22,78.51,77.98,78.16,472278.0,77.3436,77.6304,77.1063,77.2843,472278.0
2020-06-19 09:30:00,79.23,79.25,77.72,77.82,416758.0,78.3423,78.3621,76.8492,76.9481,416758.0
2020-06-19 10:00:00,77.81,78.71,77.66,77.8,109761.0,76.9382,77.8281,76.7899,76.9283,109761.0
2020-06-19 10:30:00,77.79,78.28,77.41,77.97,119942.0,76.9184,77.403,76.5427,77.0964,119942.0
2020-06-19 11:00:00,77.92,77.97,77.52,77.71,40304.0,77.047,77.0964,76.6515,76.8393,40304.0
2020-06-19 11:30:00,77.67,77.82,77.55,77.66,81703.0,76.7998,76.9481,76.6811,76.7899,81703.0
2020-06-19 12:00:00,77.65,77.65,76.54,76.78,169455.0,76.78,76.78,75.6825,75.9198,169455.0
2020-06-19 12:30:00,76.77,77.0,76.47,76.68,97957.0,75.9099,76.1373,75.6132,75.8209,97957.0
2020-06-19 13:00:00,76.69,76.7,75.89,75.98,299930.0,75.8308,75.8407,75.0397,75.1287,299930.0
2020-06-19 13:30:00,75.96,76.34,75.7,75.83,177684.0,75.109,75.4847,74.8519,74.9804,177684.0
2020-06-19 14:00:00,75.83,76.04,75.43,75.51,156816.0,74.9804,75.1881,74.5849,74.664,156816.0
2020-06-19 14:30:00,75.52,76.49,75.39,76.47,195497.0,74.6739,75.633,74.5453,75.6132,195497.0
2020-06-19 15:00:00,76.45,76.83,76.36,76.62,225871.0,75.5935,75.9692,75.5045,75.7616,225871.0
2020-06-19 15:30:00,76.61,76.85,76.14,76.15,578060.0,75.7517,75.989,75.2869,75.2968,578060.0
2020-06-22 09:30:00,75.95,76.01,74.86,75.73,148245.0,75.0991,75.1584,74.0213,74.8815,148245.0
2020-06-22 10:00:00,75.71,75.98,75.22,75.53,72523.0,74.8618,75.1287,74.3772,74.6838,72523.0
2020-06-22 10:30:00,75.5,75.51,74.95,74.98,161058.0,74.6541,74.664,74.1103,74.1399,161058.0
2020-06-22 11:00:00,74.99,75.53,74.83,75.38,88746.0,74.1498,74.6838,73.9916,74.5354,88746.0
2020-06-22 11:30:00,75.4,76.02,75.3,75.82,61983.0,74.5552,75.1683,74.4563,74.9705,61983.0
2020-06-22 12:00:00,75.82,76.15,75.8,75.95,43917.0,74.9705,75.2968,74.9507,75.0991,43917.0
2020-06-22 12:30:00,75.96,76.74,75.91,76.64,63143.0,75.109,75.8802,75.0595,75.7813,63143.0
2020-06-22 13:00:00,76.68,76.81,76.33,76.41,52423.0,75.8209,75.9494,75.4748,75.5539,52423.0
2020-06-22 13:30:00,76.36,76.63,76.21,76.37,80963.0,75.5045,75.7714,75.3562,75.5144,80963.0
2020-06-22 14:00:00,76.35,76.4,76.0,76.34,71411.0,75.4946,75.544,75.1485,75.4847,71411.0
2020-06-22 14:30:00,76.35,76.61,76.29,76.41,71465.0,75.4946,75.7517,75.4353,75.5539,71465.0
2020-06-22 15:00:00,76.44,76.47,75.96,76.17,60595.0,75.5836,75.6132,75.109,75.3166,60595.0
2020-06-22 15:30:00,76.17,76.44,76.05,76.06,341391.0,75.3166,75.5836,75.1979,75.2078,341391.0
2020-06-23 09:30:00,76.74,76.95,75.56,75.98,170370.0,75.8802,76.0879,74.7134,75.1287,170370.0
2020-06-23 10:00:00,75.99,76.13,75.68,75.85,335382.0,75.1386,75.277,74.8321,75.0002,335382.0
2020-06-23 10:30:00,75.86,76.28,75.74,75.85,237219.0,75.0101,75.4254,74.8914,75.0002,237219.0
2020-06-23 11:00:00,75.8,75.91,75.34,75.44,124698.0,74.9507,75.0595,74.4959,74.5948,124698.0
2020-06-23 11:30:00,75.45,75.55,75.16,75.35,133653.0,74.6047,74.7035,74.3179,74.5058,133653.0
2020-06-23 12:00:00,75.35,75.66,75.31,75.53,137495.0,74.5058,74.8123,74.4662,74.6838,137495.0
2020-06-23 12:30:00,75.54,75.57,75.3,75.43,60224.0,74.6937,74.7233,74.4563,74.5849,60224.0
2020-06-23 13:00:00,75.45,75.9,75.44,75.78,177798.0,74.6047,75.0496,74.5948,74.931,177798.0
2020-06-23 13:30:00,75.78,76.25,75.75,75.96,132418.0,74.931,75.3957,74.9013,75.109,132418.0
2020-06-23 14:00:00,75.95,75.96,75.67,75.92,127841.0,75.0991,75.109,74.8222,75.0694,127841.0
2020-06-23 14:30:00,75.92,75.96,75.65,75.84,193743.0,75.0694,75.109,74.8024,74.9903,193743.0
2020-06-23 15:00:00,75.82,75.93,75.63,75.79,408800.0,74.9705,75.0793,74.7826,74.9409,408800.0
2020-06-23 15:30:00,75.8,75.91,75.59,75.69,696649.0,74.9507,75.0595,74.7431,74.842,696649.0
2020-06-24 09:30:00,75.0,75.0,73.5,73.52,411041.0,74.1597,74.1597,72.6765,72.6963,411041.0
2020-06-24 10:00:00,73.48,74.15,73.35,73.85,348497.0,72.6567,73.3192,72.5282,73.0226,348497.0
2020-06-24 10:30:00,73.81,73.81,73.19,73.53,196652.0,72.983,72.983,72.37,72.7062,196652.0
2020-06-24 11:00:00,73.5,73.55,72.64,72.82,255027.0,72.6765,72.726,71.8261,72.0041,255027.0
2020-06-24 11:30:00,72.81,72.81,71.59,72.35,334096.0,71.9942,71.9942,70.7879,71.5394,334096.0
2020-06-24 12:00:00,72.36,73.13,72.23,72.95,200901.0,71.5493,72.3107,71.4207,72.1327,200901.0
2020-06-24 12:30:00,72.92,73.75,72.9,73.71,113559.0,72.103,72.9237,72.0832,72.8842,113559.0
2020-06-24 13:00:00,73.72,73.78,72.87,72.91,111663.0,72.894,72.9534,72.0536,72.0931,111663.0
2020-06-24 13:30:00,72.88,73.05,72.6,73.02,86051.0,72.0635,72.2316,71.7866,72.2019,86051.0
2020-06-24 14:00:00,73.02,73.36,72.86,73.26,101954.0,72.2019,72.5381,72.0437,72.4392,101954.0
2020-06-24 14:30:00,73.24,73.4,72.83,73.03,101900.0,72.4194,72.5776,72.014,72.2118,101900.0
2020-06-24 15:00:00,73.05,73.99,73.05,73.84,300011.0,72.2316,73.161,72.2316,73.0127,300011.0
2020-06-24 15:30:00,73.84,73.9,73.18,73.22,439145.0,73.0127,73.072,72.3601,72.3997,439145.0
2020-06-25 09:30:00,72.49,72.49,70.86,72.28,314312.0,71.6778,71.6778,70.0661,71.4702,314312.0
2020-06-25 10:00:00,72.3,72.73,71.92,72.45,255762.0,71.49,71.9151,71.1142,71.6383,255762.0
2020-06-25 10:30:00,72.43,72.57,70.8,71.1,199808.0,71.6185,71.7569,70.0068,70.3034,199808.0
2020-06-25 11:00:00,71.13,71.65,70.83,71.36,247136.0,70.3331,70.8472,70.0364,70.5605,247136.0
2020-06-25 11:30:00,71.37,71.59,71.0,71.33,128448.0,70.5704,70.7879,70.2045,70.5308,128448.0
2020-06-25 12:00:00,71.34,71.69,71.21,71.37,185640.0,70.5407,70.8868,70.4122,70.5704,185640.0
2020-06-25 12:30:00,71.36,71.8,71.3,71.56,81396.0,70.5605,70.9956,70.5012,70.7582,81396.0
2020-06-25 13:00:00,71.52,71.98,71.52,71.86,80607.0,70.7187,71.1735,70.7187,71.0549,80607.0
2020-06-25 13:30:00,71.87,71.99,71.57,71.63,70198.0,71.0648,71.1834,70.7681,70.8275,70198.0
2020-06-25 14:00:00,71.62,71.87,71.52,71.71,116579.0,70.8176,71.0648,70.7187,70.9066,116579.0
2020-06-25 14:30:00,71.68,71.69,71.31,71.47,99256.0,70.8769,70.8868,70.511,70.6693,99256.0
2020-06-25 15:00:00,71.45,72.4,71.39,72.33,163885.0,70.6495,71.5888,70.5902,71.5196,163885.0
2020-06-25 15:30:00,72.33,72.54,72.13,72.54,888289.0,71.5196,71.7273,71.3219,71.7273,888289.0
2020-06-26 09:30:00,72.19,72.3,71.27,71.57,177016.0,71.3812,71.49,70.4715,70.7681,177016.0
2020-06-26 10:00:00,71.53,71.64,70.17,70.38,303246.0,70.7286,70.8374,69.3838,69.5915,303246.0
2020-06-26 10:30:00,70.33,70.37,69.83,70.1,370769.0,69.542,69.5816,69.0476,69.3146,370769.0
2020-06-26 11:00:00,70.12,70.53,69.95,70.43,383103.0,69.3344,69.7398,69.1663,69.6409,383103.0
2020-06-26 11:30:00,70.46,71.06,70.38,70.62,224478.0,69.6706,70.2639,69.5915,69.8288,224478.0
2020-06-26 12:00:00,70.61,70.7,70.24,70.66,150018.0,69.8189,69.9079,69.453,69.8683,150018.0
2020-06-26 12:30:00,70.67,70.99,70.63,70.83,138331.0,69.8782,70.1946,69.8387,70.0364,138331.0
2020-06-26 13:00:00,70.81,71.1,70.63,70.64,131256.0,70.0167,70.3034,69.8387,69.8486,131256.0
2020-06-26 13:30:00,70.64,70.79,70.57,70.72,211538.0,69.8486,69.9969,69.7793,69.9277,211538.0
2020-06-26 14:00:00,70.72,70.87,70.36,70.64,200763.0,69.9277,70.076,69.5717,69.8486,200763.0
2020-06-26 14:30:00,70.64,71.05,70.49,71.0,277651.0,69.8486,70.254,69.7002,70.2045,277651.0
2020-06-26 15:00:00,71.01,71.1,70.38,70.42,230203.0,70.2144,70.3034,69.5915,69.631,230203.0
2020-06-26 15:30:00,70.42,71.3,70.14,71.14,820954.0,69.631,70.5012,69.3542,70.343,820954.0
2020-06-29 09:30:00,71.5,71.62,70.11,71.18,349326.0,70.6989,70.8176,69.3245,70.3825,349326.0
2020-06-29 10:00:00,71.2,72.48,71.18,72.48,247342.0,70.4023,71.6679,70.3825,71.6679,247342.0
2020-06-29 10:30:00,72.53,73.33,72.46,72.73,218611.0,71.7174,72.5084,71.6482,71.9151,218611.0
2020-06-29 11:00:00,72.75,72.99,72.24,72.83,190173.0,71.9349,72.1722,71.4306,72.014,190173.0
2020-06-29 11:30:00,72.85,73.12,72.66,72.94,104467.0,72.0338,72.3008,71.8459,72.1228,104467.0
2020-06-29 12:00:00,73.0,73.77,72.99,73.36,156837.0,72.1821,72.9435,72.1722,72.5381,156837.0
2020-06-29 12:30:00,73.37,73.79,73.25,73.34,128355.0,72.548,72.9633,72.4293,72.5183,128355.0
2020-06-29 13:00:00,73.34,73.66,73.26,73.62,63454.0,72.5183,72.8347,72.4392,72.7952,63454.0
2020-06-29 13:30:00,73.62,73.81,73.39,73.41,65243.0,72.7952,72.983,72.5677,72.5875,65243.0
2020-06-29 14:00:00,73.43,73.57,73.27,73.27,79223.0,72.6073,72.7457,72.4491,72.4491,79223.0
2020-06-29 14:30:00,73.26,73.48,73.16,73.24,102713.0,72.4392,72.6567,72.3403,72.4194,102713.0
2020-06-29 15:00:00,73.23,73.38,72.96,73.29,140159.0,72.4095,72.5579,72.1426,72.4689,140159.0
2020-06-29 15:30:00,73.29,73.92,73.14,73.87,415304.0,72.4689,73.0918,72.3205,73.0424,415304.0
2020-06-30 09:30:00,73.55,73.74,72.02,72.67,127689.0,72.726,72.9138,71.2131,71.8558,127689.0
2020-06-30 10:00:00,72.69,73.33,72.47,72.99,113181.0,71.8756,72.5084,71.6581,72.1722,113181.0
2020-06-30 10:30:00,73.05,73.33,72.62,73.3,112027.0,72.2316,72.5084,71.8064,72.4788,112027.0
2020-06-30 11:00:00,73.29,73.66,73.21,73.3,79759.0,72.4689,72.8347,72.3898,72.4788,79759.0
2020-06-30 11:30:00,73.28,73.54,73.05,73.44,78060.0,72.459,72.7161,72.2316,72.6172,78060.0
2020-06-30 12:00:00,73.44,73.68,73.1,73.56,53380.0,72.6172,72.8545,72.281,72.7358,53380.0
2020-06-30 12:30:00,73.52,73.6,73.12,73.13,44720.0,72.6963,72.7754,72.3008,72.3107,44720.0
2020-06-30 13:00:00,73.13,73.25,72.87,73.05,53934.0,72.3107,72.4293,72.0536,72.2316,53934.0
2020-06-30 13:30:00,73.03,73.33,72.9,73.27,67082.0,72.2118,72.5084,72.0832,72.4491,67082.0
2020-06-30 14:00:00,73.27,73.3,72.99,73.22,62762.0,72.4491,72.4788,72.1722,72.3997,62762.0
2020-06-30 14:30:00,73.2,73.26,72.96,73.19,80712.0,72.3799,72.4392,72.1426,72.37,80712.0
2020-06-30 15:00:00,73.19,73.77,73.03,73.67,104824.0,72.37,72.9435,72.2118,72.8446,104824.0
2020-06-30 15:30:00,73.67,73.94,73.17,73.44,615324.0,72.8446,73.1116,72.3502,72.6172,615324.0
2020-07-01 09:30:00,74.68,75.98,74.12,75.63,472762.0,73.8433,75.1287,73.2896,74.7826,472762.0
2020-07-01 10:00:00,75.63,76.53,75.63,75.98,362732.0,74.7826,75.6726,74.7826,75.1287,362732.0
2020-07-01 10:30:00,75.97,76.38,74.8,75.06,167351.0,75.1188,75.5242,73.9619,74.219,167351.0
2020-07-01 11:00:00,75.05,75.09,74.5,74.64,240947.0,74.2091,74.2487,73.6653,73.8037,240947.0
2020-07-01 11:30:00,74.63,75.2,74.52,75.13,175493.0,73.7939,74.3575,73.6851,74.2883,175493.0
2020-07-01 12:00:00,75.15,75.49,74.96,75.01,264350.0,74.308,74.6442,74.1202,74.1696,264350.0
2020-07-01 12:30:00,74.98,75.18,74.79,74.98,80454.0,74.1399,74.3377,73.9521,74.1399,80454.0
2020-07-01 13:00:00,75.0,75.0,74.55,74.77,81509.0,74.1597,74.1597,73.7147,73.9323,81509.0
2020-07-01 13:30:00,74.78,74.99,74.62,74.85,77334.0,73.9422,74.1498,73.784,74.0114,77334.0
2020-07-01 14:00:00,74.86,74.99,74.62,74.86,155188.0,74.0213,74.1498,73.784,74.0213,155188.0
2020-07-01 14:30:00,74.86,74.89,74.48,74.68,77326.0,74.0213,74.0509,73.6455,73.8433,77326.0
2020-07-01 15:00:00,74.7,74.79,74.47,74.7,89596.0,73.8631,73.9521,73.6356,73.8631,89596.0
2020-07-01 15:30:00,74.7,74.75,74.35,74.46,237539.0,73.8631,73.9125,73.517,73.6258,237539.0
2020-07-02 09:30:00,76.79,76.98,75.97,76.62,233957.0,75.9297,76.1175,75.1188,75.7616,233957.0
2020-07-02 10:00:00,76.63,76.64,75.54,75.56,111143.0,75.7714,75.7813,74.6937,74.7134,111143.0
2020-07-02 10:30:00,75.56,75.73,74.56,74.56,75980.0,74.7134,74.8815,73.7246,73.7246,75980.0
2020-07-02 11:00:00,74.58,75.06,74.13,74.97,73194.0,73.7444,74.219,73.2995,74.13,73194.0
2020-07-02 11:30:00,75.05,75.47,75.04,75.31,70219.0,74.2091,74.6244,74.1993,74.4662,70219.0
2020-07-02 12:00:00,75.32,75.33,74.7,74.95,105466.0,74.4761,74.486,73.8631,74.1103,105466.0
2020-07-02 12:30:00,74.95,75.1,74.82,75.03,44263.0,74.1103,74.2586,73.9817,74.1894,44263.0
2020-07-02 13:00:00,75.04,75.07,74.86,74.99,44790.0,74.1993,74.2289,74.0213,74.1498,44790.0
2020-07-02 13:30:00,74.98,74.99,74.71,74.71,55989.0,74.1399,74.1498,73.873,73.873,55989.0
2020-07-02 14:00:00,74.71,74.83,74.45,74.63,67432.0,73.873,73.9916,73.6159,73.7939,67432.0
2020-07-02 14:30:00,74.65,74.94,74.61,74.85,62305.0,73.8136,74.1004,73.7741,74.0114,62305.0
2020-07-02 15:00:00,74.87,74.9,74.58,74.62,68358.0,74.0312,74.0608,73.7444,73.784,68358.0
2020-07-02 15:30:00,74.63,74.69,74.34,74.53,227852.0,73.7939,73.8532,73.5071,73.695,227852.0
2020-07-06 09:30:00,76.08,76.35,75.47,75.88,165248.0,75.2276,75.4946,74.6244,75.0298,165248.0
2020-07-06 10:00:00,75.93,76.1,75.14,75.43,121747.0,75.0793,75.2474,74.2981,74.5849,121747.0
2020-07-06 10:30:00,75.42,75.76,75.29,75.67,100255.0,74.575,74.9112,74.4465,74.8222,100255.0
2020-07-06 11:00:00,75.7,75.73,75.31,75.35,98889.0,74.8519,74.8815,74.4662,74.5058,98889.0
2020-07-06 11:30:00,75.36,75.61,75.24,75.26,83282.0,74.5157,74.7629,74.397,74.4168,83282.0
2020-07-06 12:00:00,75.26,75.87,75.21,75.75,101789.0,74.4168,75.02,74.3674,74.9013,101789.0
2020-07-06 12:30:00,75.73,75.9,75.66,75.72,127007.0,74.8815,75.0496,74.8123,74.8716,127007.0
2020-07-06 13:00:00,75.73,75.77,75.47,75.54,183789.0,74.8815,74.9211,74.6244,74.6937,183789.0
2020-07-06 13:30:00,75.53,75.59,75.43,75.53,160785.0,74.6838,74.7431,74.5849,74.6838,160785.0
2020-07-06 14:00:00,75.53,75.54,75.05,75.14,163937.0,74.6838,74.6937,74.2091,74.2981,163937.0
2020-07-06 14:30:00,75.13,75.4,74.98,75.39,289308.0,74.2883,74.5552,74.1399,74.5453,289308.0
2020-07-06 15:00:00,75.39,75.96,75.37,75.92,405390.0,74.5453,75.109,74.5256,75.0694,405390.0
2020-07-06 15:30:00,75.92,76.25,75.76,76.23,354246.0,75.0694,75.3957,74.9112,75.3759,354246.0
2020-07-07 09:30:00,75.26,75.46,74.31,74.64,108359.0,74.4168,74.6146,73.4774,73.8037,108359.0
2020-07-07 10:00:00,74.63,74.78,74.23,74.62,85190.0,73.7939,73.9422,73.3983,73.784,85190.0
2020-07-07 10:30:00,74.6,74.6,74.09,74.47,135331.0,73.7642,73.7642,73.2599,73.6356,135331.0
2020-07-07 11:00:00,74.46,74.79,74.19,74.53,74150.0,73.6258,73.9521,73.3588,73.695,74150.0
2020-07-07 11:30:00,74.51,74.54,74.19,74.3,55044.0,73.6752,73.7049,73.3588,73.4675,55044.0
2020-07-07 12:00:00,74.28,74.38,74.0,74.28,49948.0,73.4478,73.5467,73.1709,73.4478,49948.0
2020-07-07 12:30:00,74.28,74.39,74.19,74.31,43157.0,73.4478,73.5565,73.3588,73.4774,43157.0
2020-07-07 13:00:00,74.32,74.51,74.25,74.44,79423.0,73.4873,73.6752,73.4181,73.606,79423.0
2020-07-07 13:30:00,74.42,74.73,74.37,74.69,64596.0,73.5862,73.8927,73.5368,73.8532,64596.0
2020-07-07 14:00:00,74.66,74.69,74.28,74.3,56508.0,73.8235,73.8532,73.4478,73.4675,56508.0
2020-07-07 14:30:00,74.3,74.34,74.19,74.31,98523.0,73.4675,73.5071,73.3588,73.4774,98523.0
2020-07-07 15:00:00,74.31,74.42,74.13,74.25,114541.0,73.4774,73.5862,73.2995,73.4181,114541.0
2020-07-07 15:30:00,74.25,74.32,73.75,74.14,338899.0,73.4181,73.4873,72.9237,73.3093,338899.0
2020-07-08 09:30:00,74.3,74.54,73.4,74.23,212323.0,73.4675,73.7049,72.5776,73.3983,212323.0
2020-07-08 10:00:00,74.26,74.79,73.98,74.09,80660.0,73.428,73.9521,73.1511,73.2599,80660.0
2020-07-08 10:30:00,74.0,74.35,73.99,74.12,66488.0,73.1709,73.517,73.161,73.2896,66488.0
2020-07-08 11:00:00,74.12,74.18,73.61,73.77,71561.0,73.2896,73.3489,72.7853,72.9435,71561.0
2020-07-08 11:30:00,73.73,73.87,73.59,73.83,69374.0,72.9039,73.0424,72.7655,73.0028,69374.0
2020-07-08 12:00:00,73.86,74.02,73.68,74.02,50933.0,73.0325,73.1907,72.8545,73.1907,50933.0
2020-07-08 12:30:00,74.02,74.52,73.92,74.45,55411.0,73.1907,73.6851,73.0918,73.6159,55411.0
2020-07-08 13:00:00,74.44,74.44,73.98,74.01,108104.0,73.606,73.606,73.1511,73.1808,108104.0
2020-07-08 13:30:00,74.03,74.21,73.92,74.09,55141.0,73.2006,73.3786,73.0918,73.2599,55141.0
2020-07-08 14:00:00,74.07,74.7,74.03,74.52,127090.0,73.2401,73.8631,73.2006,73.6851,127090.0
2020-07-08 14:30:00,74.52,74.52,74.09,74.33,64637.0,73.6851,73.6851,73.2599,73.4972,64637.0
2020-07-08 15:00:00,74.34,74.9,74.33,74.71,90259.0,73.5071,74.0608,73.4972,73.873,90259.0
2020-07-08 15:30:00,74.71,75.09,74.61,75.08,388790.0,73.873,74.2487,73.7741,74.2388,388790.0
2020-07-09 09:30:00,75.41,75.59,74.04,74.2,93964.0,74.5651,74.7431,73.2105,73.3687,93964.0
2020-07-09 10:00:00,74.33,74.72,73.65,73.69,215504.0,73.4972,73.8828,72.8248,72.8644,215504.0
2020-07-09 10:30:00,73.71,73.72,72.81,72.83,176589.0,72.8842,72.894,71.9942,72.014,176589.0
2020-07-09 11:00:00,72.84,73.24,72.52,73.23,154958.0,72.0239,72.4194,71.7075,72.4095,154958.0
2020-07-09 11:30:00,73.19,73.54,72.85,73.49,46607.0,72.37,72.7161,72.0338,72.6666,46607.0
2020-07-09 12:00:00,73.49,73.73,73.32,73.45,56723.0,72.6666,72.9039,72.4985,72.6271,56723.0
2020-07-09 12:30:00,73.46,73.73,73.38,73.73,54565.0,72.637,72.9039,72.5579,72.9039,54565.0
2020-07-09 13:00:00,73.7,74.06,73.6,73.89,92440.0,72.8743,73.2302,72.7754,73.0621,92440.0
2020-07-09 13:30:00,73.91,74.01,73.64,73.74,56995.0,73.0819,73.1808,72.8149,72.9138,56995.0
2020-07-09 14:00:00,73.74,74.17,73.7,74.02,68264.0,72.9138,73.339,72.8743,73.1907,68264.0
2020-07-09 14:30:00,74.01,74.3,73.94,74.22,127827.0,73.1808,73.4675,73.1116,73.3884,127827.0
2020-07-09 15:00:00,74.23,74.36,73.75,73.75,153596.0,73.3983,73.5269,72.9237,72.9237,153596.0
2020-07-09 15:30:00,73.71,74.14,73.7,74.11,424875.0,72.8842,73.3093,72.8743,73.2797,424875.0
2020-07-10 09:30:00,73.83,74.82,73.5,74.3,137478.0,73.0028,73.9817,72.6765,73.4675,137478.0
2020-07-10 10:00:00,74.21,74.32,73.66,74.17,152444.0,73.3786,73.4873,72.8347,73.339,152444.0
2020-07-10 10:30:00,74.16,75.11,74.12,74.71,170768.0,73.3291,74.2685,73.2896,73.873,170768.0
2020-07-10 11:00:00,74.73,75.05,74.53,74.86,159939.0,73.8927,74.2091,73.695,74.0213,159939.0
2020-07-10 11:30:00,74.84,74.95,74.65,74.87,74038.0,74.0015,74.1103,73.8136,74.0312,74038.0
2020-07-10 12:00:00,74.9,75.06,74.68,74.69,128635.0,74.0608,74.219,73.8433,73.8532,128635.0
2020-07-10 12:30:00,74.71,74.76,74.43,74.64,83608.0,73.873,73.9224,73.5961,73.8037,83608.0
2020-07-10 13:00:00,74.59,74.7,74.38,74.42,92638.0,73.7543,73.8631,73.5467,73.5862,92638.0
2020-07-10 13:30:00,74.43,74.87,74.34,74.82,76351.0,73.5961,74.0312,73.5071,73.9817,76351.0
2020-07-10 14:00:00,74.84,75.18,74.77,74.77,112942.0,74.0015,74.3377,73.9323,73.9323,112942.0
2020-07-10 14:30:00,74.78,75.05,74.53,74.56,76181.0,73.9422,74.2091,73.695,73.7246,76181.0
2020-07-10 15:00:00,74.56,75.02,74.48,75.0,108665.0,73.7246,74.1795,73.6455,74.1597,108665.0
2020-07-10 15:30:00,75.0,75.27,74.85,75.24,263804.0,74.1597,74.4267,74.0114,74.397,263804.0
2020-07-13 09:30:00,75.55,76.1,74.69,74.69,243227.0,74.7035,75.2474,73.8532,73.8532,243227.0
2020-07-13 10:00:00,74.68,75.66,74.42,75.65,135029.0,73.8433,74.8123,73.5862,74.8024,135029.0
2020-07-13 10:30:00,75.63,75.77,74.87,75.51,102321.0,74.7826,74.9211,74.0312,74.664,102321.0
2020-07-13 11:00:00,75.52,76.19,75.38,75.87,143800.0,74.6739,75.3364,74.5354,75.02,143800.0
2020-07-13 11:30:00,75.9,75.98,75.42,75.44,55176.0,75.0496,75.1287,74.575,74.5948,55176.0
2020-07-13 12:00:00,75.46,75.7,75.18,75.22,64149.0,74.6146,74.8519,74.3377,74.3772,64149.0
2020-07-13 12:30:00,75.2,75.71,75.17,75.59,44746.0,74.3575,74.8618,74.3278,74.7431,44746.0
2020-07-13 13:00:00,75.63,76.11,75.62,75.88,74399.0,74.7826,75.2573,74.7728,75.0298,74399.0
2020-07-13 13:30:00,75.94,76.26,75.89,75.91,53875.0,75.0892,75.4056,75.0397,75.0595,53875.0
2020-07-13 14:00:00,75.89,75.93,74.86,74.87,111075.0,75.0397,75.0793,74.0213,74.0312,111075.0
2020-07-13 14:30:00,74.88,75.4,74.81,75.36,86282.0,74.0411,74.5552,73.9718,74.5157,86282.0
2020-07-13 15:00:00,75.41,75.41,74.43,74.47,113279.0,74.5651,74.5651,73.5961,73.6356,113279.0
2020-07-13 15:30:00,74.48,74.51,73.55,73.63,358852.0,73.6455,73.6752,72.726,72.8051,358852.0
2020-07-14 09:30:00,73.21,73.38,72.1,72.95,148986.0,72.3898,72.5579,71.2922,72.1327,148986.0
2020-07-14 10:00:00,72.97,73.12,71.86,72.82,128000.0,72.1525,72.3008,71.0549,72.0041,128000.0
2020-07-14 10:30:00,72.84,73.24,72.75,72.86,99497.0,72.0239,72.4194,71.9349,72.0437,99497.0
2020-07-14 11:00:00,72.86,73.1,72.31,72.53,129569.0,72.0437,72.281,71.4998,71.7174,129569.0
2020-07-14 11:30:00,72.55,72.94,72.5,72.78,72904.0,71.7372,72.1228,71.6877,71.9646,72904.0
2020-07-14 12:00:00,72.83,73.12,72.66,72.84,135921.0,72.014,72.3008,71.8459,72.0239,135921.0
2020-07-14 12:30:00,72.85,73.18,72.84,73.01,77188.0,72.0338,72.3601,72.0239,72.192,77188.0
2020-07-14 13:00:00,73.01,73.04,72.76,72.96,53262.0,72.192,72.2217,71.9448,72.1426,53262.0
2020-07-14 13:30:00,72.94,73.32,72.9,73.08,49414.0,72.1228,72.4985,72.0832,72.2612,49414.0
2020-07-14 14:00:00,73.1,73.34,72.97,72.99,73793.0,72.281,72.5183,72.1525,72.1722,73793.0
2020-07-14 14:30:00,73.01,73.22,72.85,73.13,162229.0,72.192,72.3997,72.0338,72.3107,162229.0
2020-07-14 15:00:00,73.16,73.23,72.67,72.95,235652.0,72.3403,72.4095,71.8558,72.1327,235652.0
2020-07-14 15:30:00,72.97,73.54,72.87,73.51,496198.0,72.1525,72.7161,72.0536,72.6864,496198.0
2020-07-15 09:30:00,76.6,78.41,76.01,77.95,371753.0,75.7418,77.5315,75.1584,77.0767,371753.0
2020-07-15 10:00:00,77.92,78.35,77.02,78.25,205334.0,77.047,77.4722,76.1571,77.3733,205334.0
2020-07-15 10:30:00,78.27,79.49,78.27,79.33,286521.0,77.3931,78.5994,77.3931,78.4412,286521.0
2020-07-15 11:00:00,79.34,79.43,78.07,78.54,370957.0,78.4511,78.5401,77.1953,77.66,370957.0
2020-07-15 11:30:00,78.52,79.12,78.42,78.63,184484.0,77.6403,78.2335,77.5414,77.749,184484.0
2020-07-15 12:00:00,78.62,79.26,78.44,79.2,284504.0,77.7391,78.372,77.5612,78.3127,284504.0
2020-07-15 12:30:00,79.19,79.59,78.87,79.57,121936.0,78.3028,78.6983,77.9863,78.6785,121936.0
2020-07-15 13:00:00,79.55,79.81,79.48,79.53,137077.0,78.6587,78.9158,78.5895,78.639,137077.0
2020-07-15 13:30:00,79.49,79.82,79.49,79.67,327588.0,78.5994,78.9257,78.5994,78.7774,327588.0
2020-07-15 14:00:00,79.67,80.52,79.62,80.37,243500.0,78.7774,79.6179,78.7279,79.4695,243500.0
2020-07-15 14:30:00,80.34,80.39,79.73,79.94,166318.0,79.4399,79.4893,78.8367,79.0444,166318.0
2020-07-15 15:00:00,79.92,80.5,79.92,80.45,165995.0,79.0246,79.5981,79.0246,79.5486,165995.0
2020-07-15 15:30:00,80.45,81.48,80.41,80.95,804638.0,79.5486,80.5671,79.5091,80.043,804638.0
2020-07-16 09:30:00,79.8,80.58,78.95,80.06,262522.0,78.9059,79.6772,78.0655,79.163,262522.0
2020-07-16 10:00:00,80.02,80.2,79.28,79.67,200854.0,79.1235,79.3014,78.3918,78.7774,200854.0
2020-07-16 10:30:00,79.68,79.89,79.6,79.76,59086.0,78.7873,78.9949,78.7082,78.8664,59086.0
2020-07-16 11:00:00,79.76,80.03,79.43,79.98,147766.0,78.8664,79.1334,78.5401,79.0839,147766.0
2020-07-16 11:30:00,79.95,80.28,79.75,80.26,71196.0,79.0542,79.3806,78.8565,79.3608,71196.0
2020-07-16 12:00:00,80.27,80.46,80.07,80.32,69680.0,79.3707,79.5585,79.1729,79.4201,69680.0
2020-07-16 12:30:00,80.32,80.34,80.0,80.07,78764.0,79.4201,79.4399,79.1037,79.1729,78764.0
2020-07-16 13:00:00,80.09,80.62,80.05,80.61,81784.0,79.1927,79.7167,79.1531,79.7069,81784.0
2020-07-16 13:30:00,80.62,80.9,80.41,80.78,116494.0,79.7167,79.9936,79.5091,79.8749,116494.0
2020-07-16 14:00:00,80.78,81.06,80.77,81.04,135933.0,79.8749,80.1518,79.8651,80.132,135933.0
2020-07-16 14:30:00,81.04,81.04,80.63,80.71,109713.0,80.132,80.132,79.7266,79.8057,109713.0
2020-07-16 15:00:00,80.74,81.1,80.64,81.1,135574.0,79.8354,80.1914,79.7365,80.1914,135574.0
2020-07-16 15:30:00,81.09,81.22,80.85,80.9,398683.0,80.1815,80.31,79.9442,79.9936,398683.0
2020-07-17 09:30:00,80.77,80.77,79.31,79.47,193266.0,79.8651,79.8651,78.4214,78.5796,193266.0
2020-07-17 10:00:00,79.46,79.57,78.77,78.96,161736.0,78.5697,78.6785,77.8875,78.0753,161736.0
2020-07-17 10:30:00,78.98,79.17,78.77,79.09,115385.0,78.0951,78.283,77.8875,78.2039,115385.0
2020-07-17 11:00:00,79.09,79.15,78.61,78.75,117760.0,78.2039,78.2632,77.7293,77.8677,117760.0
2020-07-17 11:30:00,78.78,79.03,78.51,78.93,69851.0,77.8974,78.1446,77.6304,78.0457,69851.0
2020-07-17 12:00:00,78.95,79.28,78.87,79.08,87149.0,78.0655,78.3918,77.9863,78.194,87149.0
2020-07-17 12:30:00,79.08,79.16,78.98,79.01,49706.0,78.194,78.2731,78.0951,78.1248,49706.0
2020-07-17 13:00:00,79.01,79.19,78.92,79.09,54587.0,78.1248,78.3028,78.0358,78.2039,54587.0
2020-07-17 13:30:00,79.1,79.16,78.95,79.05,65057.0,78.2138,78.2731,78.0655,78.1643,65057.0
2020-07-17 14:00:00,79.05,79.28,78.95,79.24,105802.0,78.1643,78.3918,78.0655,78.3522,105802.0
2020-07-17 14:30:00,79.22,79.68,79.22,79.46,74483.0,78.3324,78.7873,78.3324,78.5697,74483.0
2020-07-17 15:00:00,79.45,79.78,79.35,79.76,112794.0,78.5598,78.8862,78.461,78.8664,112794.0
2020-07-17 15:30:00,79.77,79.97,79.71,79.9,478915.0,78.8763,79.074,78.8169,79.0048,478915.0
2020-07-20 09:30:00,79.44,80.32,78.71,78.88,102743.0,78.55,79.4201,77.8281,77.9962,102743.0
2020-07-20 10:00:00,78.9,79.0,78.19,78.33,93573.0,78.016,78.1149,77.314,77.4524,93573.0
2020-07-20 10:30:00,78.37,78.85,78.34,78.46,94446.0,77.4919,77.9666,77.4623,77.5809,94446.0
2020-07-20 11:00:00,78.41,78.44,77.78,77.79,77205.0,77.5315,77.5612,76.9086,76.9184,77205.0
2020-07-20 11:30:00,77.84,78.14,77.76,77.92,116721.0,76.9679,77.2645,76.8888,77.047,116721.0
2020-07-20 12:00:00,77.92,78.17,77.53,77.99,150016.0,77.047,77.2942,76.6614,77.1162,150016.0
2020-07-20 12:30:00,77.98,78.11,77.88,78.06,75568.0,77.1063,77.2349,77.0074,77.1854,75568.0
2020-07-20 13:00:00,78.06,78.4,77.84,78.34,103717.0,77.1854,77.5216,76.9679,77.4623,103717.0
2020-07-20 13:30:00,78.33,78.71,78.32,78.48,90883.0,77.4524,77.8281,77.4425,77.6007,90883.0
2020-07-20 14:00:00,78.48,78.54,78.3,78.39,101523.0,77.6007,77.66,77.4227,77.5117,101523.0
2020-07-20 14:30:00,78.4,78.58,78.34,78.45,114287.0,77.5216,77.6996,77.4623,77.5711,114287.0
2020-07-20 15:00:00,78.44,78.53,78.35,78.47,111936.0,77.5612,77.6502,77.4722,77.5908,111936.0
2020-07-20 15:30:00,78.46,78.58,78.15,78.18,323984.0,77.5809,77.6996,77.2744,77.3041,323984.0
2020-07-21 09:30:00,79.31,79.59,78.54,79.59,92789.0,78.4214,78.6983,77.66,78.6983,92789.0
2020-07-21 10:00:00,79.58,79.66,79.1,79.23,129493.0,78.6884,78.7675,78.2138,78.3423,129493.0
2020-07-21 10:30:00,79.24,79.65,79.06,79.23,154935.0,78.3522,78.7576,78.1742,78.3423,154935.0
2020-07-21 11:00:00,79.23,80.06,79.2,79.96,127412.0,78.3423,79.163,78.3127,79.0641,127412.0
2020-07-21 11:30:00,79.98,80.33,79.82,80.31,180375.0,79.0839,79.43,78.9257,79.4102,180375.0
2020-07-21 12:00:00,80.29,80.29,79.91,80.15,51061.0,79.3904,79.3904,79.0147,79.252,51061.0
2020-07-21 12:30:00,80.16,80.28,80.08,80.25,60029.0,79.2619,79.3806,79.1828,79.3509,60029.0
2020-07-21 13:00:00,80.25,80.28,80.02,80.03,52783.0,79.3509,79.3806,79.1235,79.1334,52783.0
2020-07-21 13:30:00,80.01,80.23,79.99,80.1,62323.0,79.1136,79.3311,79.0938,79.2026,62323.0
2020-07-21 14:00:00,80.12,80.27,80.01,80.24,118441.0,79.2223,79.3707,79.1136,79.341,118441.0
2020-07-21 14:30:00,80.22,80.4,80.1,80.32,53171.0,79.3212,79.4992,79.2026,79.4201,53171.0
2020-07-21 15:00:00,80.33,80.33,79.74,79.78,63736.0,79.43,79.43,78.8466,78.8862,63736.0
2020-07-21 15:30:00,79.8,80.14,79.65,80.11,393238.0,78.9059,79.2421,78.7576,79.2125,393238.0
2020-07-22 09:30:00,79.61,80.0,78.79,79.47,212207.0,78.7181,79.1037,77.9072,78.5796,212207.0
2020-07-22 10:00:00,79.51,79.55,79.01,79.31,132474.0,78.6192,78.6587,78.1248,78.4214,132474.0
2020-07-22 10:30:00,79.27,79.81,79.27,79.7,102351.0,78.3819,78.9158,78.3819,78.807,102351.0
2020-07-22 11:00:00,79.68,79.83,79.5,79.73,78139.0,78.7873,78.9356,78.6093,78.8367,78139.0
2020-07-22 11:30:00,79.71,79.73,79.54,79.63,58560.0,78.8169,78.8367,78.6488,78.7378,58560.0
2020-07-22 12:00:00,79.64,79.77,79.55,79.64,75383.0,78.7477,78.8763,78.6587,78.7477,75383.0
2020-07-22 12:30:00,79.64,79.81,79.62,79.78,37526.0,78.7477,78.9158,78.7279,78.8862,37526.0
2020-07-22 13:00:00,79.8,79.98,79.71,79.96,46986.0,78.9059,79.0839,78.8169,79.0641,46986.0
2020-07-22 13:30:00,79.95,79.95,79.69,79.69,62430.0,79.0542,79.0542,78.7972,78.7972,62430.0
2020-07-22 14:00:00,79.68,79.92,79.68,79.84,66255.0,78.7873,79.0246,78.7873,78.9455,66255.0
2020-07-22 14:30:00,79.84,80.2,79.76,80.0,177706.0,78.9455,79.3014,78.8664,79.1037,177706.0
2020-07-22 15:00:00,80.0,80.35,79.85,79.93,232850.0,79.1037,79.4498,78.9554,79.0345,232850.0
2020-07-22 15:30:00,79.93,79.97,79.62,79.67,506514.0,79.0345,79.074,78.7279,78.7774,506514.0
2020-07-23 09:30:00,78.72,79.23,77.64,78.28,157268.0,77.838,78.3423,76.7701,77.403,157268.0
2020-07-23 10:00:00,78.22,78.46,77.42,77.52,137781.0,77.3436,77.5809,76.5526,76.6515,137781.0
2020-07-23 10:30:00,77.51,77.85,77.34,77.36,167317.0,76.6416,76.9778,76.4735,76.4933,167317.0
2020-07-23 11:00:00,77.38,77.9,77.11,77.88,201584.0,76.513,77.0272,76.2461,77.0074,201584.0
2020-07-23 11:30:00,77.88,78.03,77.75,77.99,53545.0,77.0074,77.1558,76.8789,77.1162,53545.0
2020-07-23 12:00:00,77.98,78.28,77.84,78.02,92773.0,77.1063,77.403,76.9679,77.1459,92773.0
2020-07-23 12:30:00,78.02,78.48,78.01,78.1,83356.0,77.1459,77.6007,77.136,77.225,83356.0
2020-07-23 13:00:00,78.06,78.54,78.06,78.54,74704.0,77.1854,77.66,77.1854,77.66,74704.0
2020-07-23 13:30:00,78.53,78.56,78.1,78.32,91869.0,77.6502,77.6798,77.225,77.4425,91869.0
2020-07-23 14:00:00,78.31,78.34,77.87,78.23,129614.0,77.4326,77.4623,76.9976,77.3535,129614.0
2020-07-23 14:30:00,78.2,78.77,78.12,78.77,76985.0,77.3239,77.8875,77.2448,77.8875,76985.0
2020-07-23 15:00:00,78.8,78.8,78.52,78.67,92579.0,77.9171,77.9171,77.6403,77.7886,92579.0
2020-07-23 15:30:00,78.62,78.9,78.36,78.86,217043.0,77.7391,78.016,77.4821,77.9765,217043.0
2020-07-24 09:30:00,78.42,78.42,77.3,77.63,122061.0,77.5414,77.5414,76.4339,76.7602,122061.0
2020-07-24 10:00:00,77.71,78.14,77.62,78.06,55858.0,76.8393,77.2645,76.7504,77.1854,55858.0
2020-07-24 10:30:00,78.13,78.5,77.78,78.38,29792.0,77.2546,77.6205,76.9086,77.5018,29792.0
2020-07-24 11:00:00,78.42,78.47,77.74,77.78,32276.0,77.5414,77.5908,76.869,76.9086,32276.0
2020-07-24 11:30:00,77.76,77.97,77.53,77.71,70243.0,76.8888,77.0964,76.6614,76.8393,70243.0
2020-07-24 12:00:00,77.71,77.73,77.26,77.5,32852.0,76.8393,76.8591,76.3944,76.6317,32852.0
2020-07-24 12:30:00,77.5,77.53,77.33,77.36,26999.0,76.6317,76.6614,76.4636,76.4933,26999.0
2020-07-24 13:00:00,77.37,77.4,77.07,77.2,34547.0,76.5032,76.5328,76.2065,76.3351,34547.0
2020-07-24 13:30:00,77.18,77.2,76.93,77.15,67951.0,76.3153,76.3351,76.0681,76.2856,67951.0
2020-07-24 14:00:00,77.13,77.29,77.09,77.29,25600.0,76.2658,76.4241,76.2263,76.4241,25600.0
2020-07-24 14:30:00,77.29,77.5,77.23,77.44,52832.0,76.4241,76.6317,76.3647,76.5724,52832.0
2020-07-24 15:00:00,77.42,77.67,77.2,77.38,96517.0,76.5526,76.7998,76.3351,76.513,96517.0
2020-07-24 15:30:00,77.35,77.63,77.33,77.44,161110.0,76.4834,76.7602,76.4636,76.5724,161110.0
2020-07-27 09:30:00,76.55,76.79,75.36,75.94,282010.0,75.6923,75.9297,74.5157,75.0892,282010.0
2020-07-27 10:00:00,75.95,76.28,75.7,76.21,256973.0,75.0991,75.4254,74.8519,75.3562,256973.0
2020-07-27 10:30:00,76.13,76.3,75.82,76.29,209844.0,75.277,75.4451,74.9705,75.4353,209844.0
2020-07-27 11:00:00,76.28,76.44,76.15,76.27,136872.0,75.4254,75.5836,75.2968,75.4155,136872.0
2020-07-27 11:30:00,76.3,76.39,76.1,76.24,163606.0,75.4451,75.5341,75.2474,75.3858,163606.0
2020-07-27 12:00:00,76.25,76.87,76.21,76.85,59428.0,75.3957,76.0088,75.3562,75.989,59428.0
2020-07-27 12:30:00,76.82,76.96,76.67,76.88,27474.0,75.9593,76.0977,75.811,76.0186,27474.0
2020-07-27 13:00:00,76.9,77.16,76.85,77.0,41981.0,76.0384,76.2955,75.989,76.1373,41981.0
2020-07-27 13:30:00,76.98,77.07,76.76,76.77,41742.0,76.1175,76.2065,75.9,75.9099,41742.0
2020-07-27 14:00:00,76.76,77.1,76.7,76.97,92214.0,75.9,76.2362,75.8407,76.1076,92214.0
2020-07-27 14:30:00,76.99,77.02,76.82,76.87,89049.0,76.1274,76.1571,75.9593,76.0088,89049.0
2020-07-27 15:00:00,76.86,77.17,76.79,77.16,76641.0,75.9989,76.3054,75.9297,76.2955,76641.0
2020-07-27 15:30:00,77.15,77.45,77.15,77.33,363653.0,76.2856,76.5823,76.2856,76.4636,363653.0
2020-07-28 09:30:00,77.02,77.58,76.7,76.86,205405.0,76.1571,76.7108,75.8407,75.9989,205405.0
2020-07-28 10:00:00,76.84,77.3,76.72,76.75,74217.0,75.9791,76.4339,75.8604,75.8901,74217.0
2020-07-28 10:30:00,76.78,76.94,76.53,76.87,94521.0,75.9198,76.078,75.6726,76.0088,94521.0
2020-07-28 11:00:00,76.88,77.2,76.7,77.17,42408.0,76.0186,76.3351,75.8407,76.3054,42408.0
2020-07-28 11:30:00,77.16,77.23,76.86,76.94,43992.0,76.2955,76.3647,75.9989,76.078,43992.0
2020-07-28 12:00:00,76.95,77.09,76.9,77.05,120325.0,76.0879,76.2263,76.0384,76.1867,120325.0
2020-07-28 12:30:00,77.05,77.06,76.96,77.0,65234.0,76.1867,76.1966,76.0977,76.1373,65234.0
2020-07-28 13:00:00,76.99,77.03,76.69,76.77,59047.0,76.1274,76.167,75.8308,75.9099,59047.0
2020-07-28 13:30:00,76.78,76.94,76.58,76.94,55131.0,75.9198,76.078,75.722,76.078,55131.0
2020-07-28 14:00:00,76.96,77.45,76.96,77.28,197505.0,76.0977,76.5823,76.0977,76.4142,197505.0
2020-07-28 14:30:00,77.33,77.45,77.2,77.2,73313.0,76.4636,76.5823,76.3351,76.3351,73313.0
2020-07-28 15:00:00,77.21,77.23,76.5,76.5,105581.0,76.3449,76.3647,75.6429,75.6429,105581.0
2020-07-28 15:30:00,76.52,76.76,76.51,76.71,329150.0,75.6627,75.9,75.6528,75.8505,329150.0
2020-07-29 09:30:00,77.25,78.01,77.25,77.4,78045.0,76.3845,77.136,76.3845,76.5328,78045.0
2020-07-29 10:00:00,77.39,77.57,77.1,77.1,125887.0,76.5229,76.7009,76.2362,76.2362,125887.0
2020-07-29 10:30:00,77.11,77.39,76.93,77.24,71155.0,76.2461,76.5229,76.0681,76.3746,71155.0
2020-07-29 11:00:00,77.28,77.42,77.01,77.3,40667.0,76.4142,76.5526,76.1472,76.4339,40667.0
2020-07-29 11:30:00,77.29,77.32,76.98,77.15,32756.0,76.4241,76.4537,76.1175,76.2856,32756.0
2020-07-29 12:00:00,77.13,77.33,77.07,77.28,40334.0,76.2658,76.4636,76.2065,76.4142,40334.0
2020-07-29 12:30:00,77.26,77.54,77.26,77.37,209538.0,76.3944,76.6712,76.3944,76.5032,209538.0
2020-07-29 13:00:00,77.38,77.41,77.03,77.12,69306.0,76.513,76.5427,76.167,76.256,69306.0
2020-07-29 13:30:00,77.13,77.32,77.06,77.06,82247.0,76.2658,76.4537,76.1966,76.1966,82247.0
2020-07-29 14:00:00,77.12,77.78,77.04,77.62,127810.0,76.256,76.9086,76.1769,76.7504,127810.0
2020-07-29 14:30:00,77.62,77.62,77.29,77.32,72563.0,76.7504,76.7504,76.4241,76.4537,72563.0
2020-07-29 15:00:00,77.32,77.54,77.29,77.48,96265.0,76.4537,76.6712,76.4241,76.6119,96265.0
2020-07-29 15:30:00,77.48,77.65,77.38,77.39,172741.0,76.6119,76.78,76.513,76.5229,172741.0
2020-07-30 09:30:00,76.5,76.96,75.6,75.64,84659.0,75.6429,76.0977,74.753,74.7925,84659.0
2020-07-30 10:00:00,75.58,75.75,75.38,75.61,120265.0,74.7332,74.9013,74.5354,74.7629,120265.0
2020-07-30 10:30:00,75.6,76.03,75.51,75.8,119978.0,74.753,75.1782,74.664,74.9507,119978.0
2020-07-30 11:00:00,75.86,76.41,75.84,76.14,153350.0,75.0101,75.5539,74.9903,75.2869,153350.0
2020-07-30 11:30:00,76.13,76.26,75.96,76.15,95241.0,75.277,75.4056,75.109,75.2968,95241.0
2020-07-30 12:00:00,76.17,76.42,76.04,76.2,58865.0,75.3166,75.5638,75.1881,75.3463,58865.0
2020-07-30 12:30:00,76.19,76.31,76.06,76.15,29671.0,75.3364,75.455,75.2078,75.2968,29671.0
2020-07-30 13:00:00,76.14,76.24,76.0,76.04,52814.0,75.2869,75.3858,75.1485,75.1881,52814.0
2020-07-30 13:30:00,76.06,76.27,76.02,76.14,343309.0,75.2078,75.4155,75.1683,75.2869,343309.0
2020-07-30 14:00:00,76.14,76.2,76.0,76.07,219703.0,75.2869,75.3463,75.1485,75.2177,219703.0
2020-07-30 14:30:00,76.08,76.09,75.82,75.9,75964.0,75.2276,75.2375,74.9705,75.0496,75964.0
2020-07-30 15:00:00,75.92,76.09,75.75,76.06,99308.0,75.0694,75.2375,74.9013,75.2078,99308.0
2020-07-30 15:30:00,76.06,76.18,75.99,76.1,341741.0,75.2078,75.3265,75.1386,75.2474,341741.0
2020-07-31 09:30:00,75.68,75.76,74.38,74.75,411688.0,74.8321,74.9112,73.5467,73.9125,411688.0
2020-07-31 10:00:00,74.76,74.76,74.18,74.23,218881.0,73.9224,73.9224,73.3489,73.3983,218881.0
2020-07-31 10:30:00,74.26,74.54,74.16,74.34,86359.0,73.428,73.7049,73.3291,73.5071,86359.0
2020-07-31 11:00:00,74.34,74.48,74.02,74.45,540210.0,73.5071,73.6455,73.1907,73.6159,540210.0
2020-07-31 11:30:00,74.47,75.19,74.23,74.82,131859.0,73.6356,74.3476,73.3983,73.9817,131859.0
2020-07-31 12:00:00,74.82,75.06,74.71,75.06,197315.0,73.9817,74.219,73.873,74.219,197315.0
2020-07-31 12:30:00,75.03,75.08,74.8,75.03,144053.0,74.1894,74.2388,73.9619,74.1894,144053.0
2020-07-31 13:00:00,74.98,75.3,74.91,75.27,213656.0,74.1399,74.4563,74.0707,74.4267,213656.0
2020-07-31 13:30:00,75.29,75.41,75.12,75.19,122015.0,74.4465,74.5651,74.2784,74.3476,122015.0
2020-07-31 14:00:00,75.17,75.33,74.9,75.01,60656.0,74.3278,74.486,74.0608,74.1696,60656.0
2020-07-31 14:30:00,75.02,75.35,74.92,75.33,71601.0,74.1795,74.5058,74.0806,74.486,71601.0
2020-07-31 15:00:00,75.35,75.35,74.87,75.0,110005.0,74.5058,74.5058,74.0312,74.1597,110005.0
2020-07-31 15:30:00,75.01,75.2,74.91,75.06,460556.0,74.1696,74.3575,74.0707,74.219,460556.0
2020-08-03 09:30:00,74.4,74.85,73.5,73.86,175162.0,73.5664,74.0114,72.6765,73.0325,175162.0
2020-08-03 10:00:00,73.85,74.62,73.83,74.52,114509.0,73.0226,73.784,73.0028,73.6851,114509.0
2020-08-03 10:30:00,74.53,74.93,74.44,74.59,83769.0,73.695,74.0905,73.606,73.7543,83769.0
2020-08-03 11:00:00,74.6,75.16,74.53,75.09,89673.0,73.7642,74.3179,73.695,74.2487,89673.0
2020-08-03 11:30:00,75.15,75.41,75.02,75.3,73721.0,74.308,74.5651,74.1795,74.4563,73721.0
2020-08-03 12:00:00,75.33,75.53,75.27,75.48,110488.0,74.486,74.6838,74.4267,74.6343,110488.0
2020-08-03 12:30:00,75.48,75.62,75.4,75.42,51787.0,74.6343,74.7728,74.5552,74.575,51787.0
2020-08-03 13:00:00,75.42,75.44,75.14,75.16,84736.0,74.575,74.5948,74.2981,74.3179,84736.0
2020-08-03 13:30:00,75.14,75.24,74.9,75.04,54094.0,74.2981,74.397,74.0608,74.1993,54094.0
2020-08-03 14:00:00,75.07,75.15,74.94,74.99,71194.0,74.2289,74.308,74.1004,74.1498,71194.0
2020-08-03 14:30:00,75.03,75.16,74.82,74.95,87603.0,74.1894,74.3179,73.9817,74.1103,87603.0
2020-08-03 15:00:00,74.97,75.0,74.75,74.89,76956.0,74.13,74.1597,73.9125,74.0509,76956.0
2020-08-03 15:30:00,74.89,75.11,74.71,74.75,397366.0,74.0509,74.2685,73.873,73.9125,397366.0
2020-08-04 09:30:00,74.8,76.14,74.47,75.95,120158.0,73.9619,75.2869,73.6356,75.0991,120158.0
2020-08-04 10:00:00,75.92,76.75,75.71,76.52,316769.0,75.0694,75.8901,74.8618,75.6627,316769.0
2020-08-04 10:30:00,76.52,77.28,76.43,77.18,214769.0,75.6627,76.4142,75.5737,76.3153,214769.0
2020-08-04 11:00:00,77.15,77.72,77.12,77.4,253992.0,76.2856,76.8492,76.256,76.5328,253992.0
2020-08-04 11:30:00,77.41,77.91,77.39,77.46,186785.0,76.5427,77.0371,76.5229,76.5921,186785.0
2020-08-04 12:00:00,77.44,77.7,77.12,77.7,107566.0,76.5724,76.8295,76.256,76.8295,107566.0
2020-08-04 12:30:00,77.74,77.99,77.53,77.71,135152.0,76.869,77.1162,76.6614,76.8393,135152.0
2020-08-04 13:00:00,77.77,77.92,77.54,77.82,65178.0,76.8987,77.047,76.6712,76.9481,65178.0
2020-08-04 13:30:00,77.84,78.02,77.73,77.77,117107.0,76.9679,77.1459,76.8591,76.8987,117107.0
2020-08-04 14:00:00,77.78,78.11,77.78,77.93,193731.0,76.9086,77.2349,76.9086,77.0569,193731.0
2020-08-04 14:30:00,77.93,78.28,77.82,78.25,114051.0,77.0569,77.403,76.9481,77.3733,114051.0
2020-08-04 15:00:00,78.25,78.34,78.05,78.18,89314.0,77.3733,77.4623,77.1755,77.3041,89314.0
2020-08-04 15:30:00,78.19,78.42,78.06,78.34,407019.0,77.314,77.5414,77.1854,77.4623,407019.0
2020-08-05 09:30:00,79.61,79.79,77.83,78.71,243847.0,78.7181,78.896,76.958,77.8281,243847.0
2020-08-05 10:00:00,78.73,79.1,78.51,78.67,266161.0,77.8479,78.2138,77.6304,77.7886,266161.0
2020-08-05 10:30:00,78.68,78.76,77.88,78.0,397010.0,77.7985,77.8776,77.0074,77.1261,397010.0
2020-08-05 11:00:00,78.01,78.47,77.97,78.39,168177.0,77.136,77.5908,77.0964,77.5117,168177.0
2020-08-05 11:30:00,78.38,78.82,78.37,78.64,145235.0,77.5018,77.9369,77.4919,77.7589,145235.0
2020-08-05 12:00:00,78.6,78.72,78.32,78.37,91142.0,77.7194,77.838,77.4425,77.4919,91142.0
2020-08-05 12:30:00,78.35,78.65,78.11,78.61,163868.0,77.4722,77.7688,77.2349,77.7293,163868.0
2020-08-05 13:00:00,78.61,78.83,78.32,78.83,122218.0,77.7293,77.9468,77.4425,77.9468,122218.0
2020-08-05 13:30:00,78.84,79.04,78.72,78.95,112733.0,77.9567,78.1544,77.838,78.0655,112733.0
2020-08-05 14:00:00,78.97,79.22,78.93,79.19,86958.0,78.0852,78.3324,78.0457,78.3028,86958.0
2020-08-05 14:30:00,79.18,79.56,79.13,79.36,114274.0,78.2929,78.6686,78.2434,78.4709,114274.0
2020-08-05 15:00:00,79.34,79.78,79.34,79.48,412660.0,78.4511,78.8862,78.4511,78.5895,412660.0
2020-08-05 15:30:00,79.48,80.03,79.41,79.91,821254.0,78.5895,79.1334,78.5203,79.0147,821254.0
2020-08-06 09:30:00,79.3,79.42,78.03,79.37,346312.0,78.4115,78.5302,77.1558,78.4807,346312.0
2020-08-06 10:00:00,79.38,80.99,79.24,80.14,423682.0,78.4906,80.0826,78.3522,79.2421,423682.0
2020-08-06 10:30:00,80.13,80.78,79.82,80.38,166578.0,79.2322,79.8749,78.9257,79.4794,166578.0
2020-08-06 11:00:00,80.41,80.79,80.33,80.53,182899.0,79.5091,79.8848,79.43,79.6277,182899.0
2020-08-06 11:30:00,80.49,80.68,80.4,80.64,186876.0,79.5882,79.7761,79.4992,79.7365,186876.0
2020-08-06 12:00:00,80.68,81.13,80.45,80.67,451286.0,79.7761,80.221,79.5486,79.7662,451286.0
2020-08-06 12:30:00,80.67,80.88,80.61,80.86,120322.0,79.7662,79.9738,79.7069,79.9541,120322.0
2020-08-06 13:00:00,80.87,81.1,80.78,80.94,143415.0,79.9639,80.1914,79.8749,80.0332,143415.0
2020-08-06 13:30:00,80.95,81.17,80.7,81.09,110051.0,80.043,80.2606,79.7958,80.1815,110051.0
2020-08-06 14:00:00,81.08,83.19,81.07,82.91,684879.0,80.1716,82.2579,80.1617,81.9811,684879.0
2020-08-06 14:30:00,82.92,83.59,82.79,83.29,281608.0,81.991,82.6535,81.8624,82.3568,281608.0
2020-08-06 15:00:00,83.25,83.6,82.28,82.61,317220.0,82.3173,82.6634,81.3581,81.6844,317220.0
2020-08-06 15:30:00,82.61,82.85,82.53,82.73,631253.0,81.6844,81.9218,81.6053,81.8031,631253.0
2020-08-07 09:30:00,82.35,83.04,81.21,82.95,279935.0,81.4274,82.1096,80.3001,82.0206,279935.0
2020-08-07 10:00:00,82.96,83.02,82.27,82.5,193160.0,82.0305,82.0899,81.3483,81.5757,193160.0
2020-08-07 10:30:00,82.5,82.6,82.03,82.41,213291.0,81.5757,81.6746,81.1109,81.4867,213291.0
2020-08-07 11:00:00,82.43,82.8,82.37,82.37,154529.0,81.5065,81.8723,81.4471,81.4471,154529.0
2020-08-07 11:30:00,82.41,82.68,82.33,82.41,88504.0,81.4867,81.7537,81.4076,81.4867,88504.0
2020-08-07 12:00:00,82.39,83.26,82.39,83.26,108441.0,81.4669,82.3272,81.4669,82.3272,108441.0
2020-08-07 12:30:00,83.26,83.82,83.21,83.82,146946.0,82.3272,82.8809,82.2777,82.8809,146946.0
2020-08-07 13:00:00,83.85,83.86,82.74,82.82,211214.0,82.9106,82.9204,81.813,81.8921,211214.0
2020-08-07 13:30:00,82.83,83.28,82.72,83.22,112132.0,81.902,82.3469,81.7932,82.2876,112132.0
2020-08-07 14:00:00,83.23,83.36,82.72,82.74,95351.0,82.2975,82.426,81.7932,81.813,95351.0
2020-08-07 14:30:00,82.68,83.07,82.61,82.99,132244.0,81.7537,82.1393,81.6844,82.0602,132244.0
2020-08-07 15:00:00,83.01,83.25,82.69,82.81,268875.0,82.08,82.3173,81.7635,81.8822,268875.0
2020-08-07 15:30:00,82.8,83.83,82.8,83.7,388656.0,81.8723,82.8908,81.8723,82.7622,388656.0
2020-08-10 09:30:00,84.53,85.55,84.2,84.68,241078.0,83.5829,84.5915,83.2566,83.7313,241078.0
2020-08-10 10:00:00,84.76,85.34,84.47,85.25,350151.0,83.8104,84.3839,83.5236,84.2949,350151.0
2020-08-10 10:30:00,85.26,86.06,84.95,85.12,246024.0,84.3048,85.0958,83.9982,84.1663,246024.0
2020-08-10 11:00:00,85.14,85.58,84.93,85.45,130496.0,84.1861,84.6212,83.9785,84.4926,130496.0
2020-08-10 11:30:00,85.44,85.98,85.43,85.92,94168.0,84.4827,85.0167,84.4729,84.9574,94168.0
2020-08-10 12:00:00,85.94,87.22,85.93,87.2,296294.0,84.9771,86.2428,84.9672,86.223,296294.0
2020-08-10 12:30:00,87.19,87.19,86.16,86.31,208588.0,86.2131,86.2131,85.1947,85.343,208588.0
2020-08-10 13:00:00,86.3,86.4,85.89,85.92,103203.0,85.3331,85.432,84.9277,84.9574,103203.0
2020-08-10 13:30:00,85.94,86.14,85.82,85.97,111905.0,84.9771,85.1749,84.8585,85.0068,111905.0
2020-08-10 14:00:00,85.98,86.12,85.71,86.01,101436.0,85.0167,85.1551,84.7497,85.0464,101436.0
2020-08-10 14:30:00,85.99,86.09,85.82,85.98,132154.0,85.0266,85.1255,84.8585,85.0167,132154.0
2020-08-10 15:00:00,85.98,86.16,85.85,85.98,140074.0,85.0167,85.1947,84.8881,85.0167,140074.0
2020-08-10 15:30:00,85.97,86.6,85.95,86.2,424788.0,85.0068,85.6297,84.987,85.2342,424788.0
2020-08-11 09:30:00,87.55,87.88,87.07,87.4,584423.0,86.5691,86.8954,86.0945,86.4208,584423.0
2020-08-11 10:00:00,87.36,87.41,86.45,87.09,335707.0,86.3812,86.4307,85.4814,86.1143,335707.0
2020-08-11 10:30:00,87.06,87.24,86.81,86.98,137776.0,86.0846,86.2626,85.8374,86.0055,137776.0
2020-08-11 11:00:00,86.98,87.14,86.84,87.02,113342.0,86.0055,86.1637,85.8671,86.045,113342.0
2020-08-11 11:30:00,87.01,87.09,86.8,87.0,110000.0,86.0351,86.1143,85.8275,86.0253,110000.0
2020-08-11 12:00:00,86.99,87.06,86.81,87.03,127661.0,86.0154,86.0846,85.8374,86.0549,127661.0
2020-08-11 12:30:00,87.04,87.19,86.89,87.17,211855.0,86.0648,86.2131,85.9165,86.1934,211855.0
2020-08-11 13:00:00,87.17,87.55,87.11,87.5,143764.0,86.1934,86.5691,86.134,86.5197,143764.0
2020-08-11 13:30:00,87.5,87.64,87.46,87.57,147331.0,86.5197,86.6581,86.4801,86.5889,147331.0
2020-08-11 14:00:00,87.58,88.25,87.5,88.1,148698.0,86.5988,87.2613,86.5197,87.1129,148698.0
2020-08-11 14:30:00,88.09,88.46,88.0,88.32,393245.0,87.103,87.4689,87.0141,87.3305,393245.0
2020-08-11 15:00:00,88.32,88.32,87.32,87.73,264579.0,87.3305,87.3305,86.3417,86.7471,264579.0
2020-08-11 15:30:00,87.7,87.78,87.02,87.07,756379.0,86.7174,86.7965,86.045,86.0945,756379.0
2020-08-12 09:30:00,88.61,88.7,87.15,87.23,165622.0,87.6172,87.7062,86.1736,86.2527,165622.0
2020-08-12 10:00:00,87.3,87.6,86.85,87.19,157406.0,86.3219,86.6185,85.8769,86.2131,157406.0
2020-08-12 10:30:00,87.14,87.31,86.59,86.62,141846.0,86.1637,86.3318,85.6199,85.6495,141846.0
2020-08-12 11:00:00,86.59,86.75,85.94,86.13,129154.0,85.6199,85.7781,84.9771,85.165,129154.0
2020-08-12 11:30:00,86.12,86.22,85.68,85.7,87495.0,85.1551,85.254,84.72,84.7398,87495.0
2020-08-12 12:00:00,85.69,86.1,85.69,86.05,77563.0,84.7299,85.1353,84.7299,85.0859,77563.0
2020-08-12 12:30:00,86.03,86.06,85.57,85.65,47875.0,85.0661,85.0958,84.6113,84.6904,47875.0
2020-08-12 13:00:00,85.64,85.69,85.36,85.42,41285.0,84.6805,84.7299,84.4036,84.463,41285.0
2020-08-12 13:30:00,85.42,85.94,85.39,85.86,89482.0,84.463,84.9771,84.4333,84.898,89482.0
2020-08-12 14:00:00,85.86,85.98,85.71,85.82,66639.0,84.898,85.0167,84.7497,84.8585,66639.0
2020-08-12 14:30:00,85.81,85.93,85.68,85.84,99751.0,84.8486,84.9672,84.72,84.8783,99751.0
2020-08-12 15:00:00,85.84,85.99,85.76,85.88,120751.0,84.8783,85.0266,84.7992,84.9178,120751.0
2020-08-12 15:30:00,85.87,86.01,85.71,85.9,352254.0,84.9079,85.0464,84.7497,84.9376,352254.0
2020-08-13 09:30:00,85.25,87.06,85.25,86.77,186787.0,84.2949,86.0846,84.2949,85.7978,186787.0
2020-08-13 10:00:00,86.76,86.89,85.93,85.93,221149.0,85.7879,85.9165,84.9672,84.9672,221149.0
2020-08-13 10:30:00,85.94,86.06,85.67,85.99,76158.0,84.9771,85.0958,84.7102,85.0266,76158.0
2020-08-13 11:00:00,85.98,86.04,85.64,85.66,43588.0,85.0167,85.076,84.6805,84.7003,43588.0
2020-08-13 11:30:00,85.67,86.1,85.61,86.05,67768.0,84.7102,85.1353,84.6508,85.0859,67768.0
2020-08-13 12:00:00,86.07,86.12,84.26,85.94,128805.0,85.1057,85.1551,83.316,84.9771,128805.0
2020-08-13 12:30:00,85.94,86.07,85.85,85.89,39147.0,84.9771,85.1057,84.8881,84.9277,39147.0
2020-08-13 13:00:00,85.9,85.93,85.41,85.47,53024.0,84.9376,84.9672,84.4531,84.5124,53024.0
2020-08-13 13:30:00,85.46,85.66,85.36,85.63,38976.0,84.5025,84.7003,84.4036,84.6706,38976.0
2020-08-13 14:00:00,85.63,85.7,85.18,85.47,44870.0,84.6706,84.7398,84.2257,84.5124,44870.0
2020-08-13 14:30:00,85.48,85.6,85.27,85.39,35754.0,84.5223,84.6409,84.3146,84.4333,35754.0
2020-08-13 15:00:00,85.4,85.65,85.3,85.52,78233.0,84.4432,84.6904,84.3443,84.5618,78233.0
2020-08-13 15:30:00,85.52,85.6,85.4,85.5,204149.0,84.5618,84.6409,84.4432,84.5421,204149.0
2020-08-14 09:30:00,85.89,86.22,85.25,86.09,281510.0,84.9277,85.254,84.2949,85.1255,281510.0
2020-08-14 10:00:00,86.09,86.83,86.08,86.59,139985.0,85.1255,85.8572,85.1156,85.6199,139985.0
2020-08-14 10:30:00,86.57,86.59,86.3,86.46,78133.0,85.6001,85.6199,85.3331,85.4913,78133.0
2020-08-14 11:00:00,86.45,86.67,86.36,86.66,66269.0,85.4814,85.699,85.3924,85.6891,66269.0
2020-08-14 11:30:00,86.67,86.84,86.58,86.69,49422.0,85.699,85.8671,85.61,85.7187,49422.0
2020-08-14 12:00:00,86.68,86.7,86.43,86.5,41977.0,85.7088,85.7286,85.4616,85.5309,41977.0
2020-08-14 12:30:00,86.52,86.63,86.37,86.44,47609.0,85.5506,85.6594,85.4023,85.4715,47609.0
2020-08-14 13:00:00,86.43,86.54,86.37,86.47,59839.0,85.4616,85.5704,85.4023,85.5012,59839.0
2020-08-14 13:30:00,86.46,86.69,86.42,86.53,109474.0,85.4913,85.7187,85.4518,85.5605,109474.0
2020-08-14 14:00:00,86.52,86.64,86.36,86.36,62029.0,85.5506,85.6693,85.3924,85.3924,62029.0
2020-08-14 14:30:00,86.37,86.44,86.12,86.16,74887.0,85.4023,85.4715,85.1551,85.1947,74887.0
2020-08-14 15:00:00,86.16,86.2,85.98,86.13,74196.0,85.1947,85.2342,85.0167,85.165,74196.0
2020-08-14 15:30:00,86.13,86.19,85.84,86.01,328034.0,85.165,85.2243,84.8783,85.0464,328034.0
2020-08-17 09:30:00,86.07,86.2,84.37,84.72,265621.0,85.1057,85.2342,83.4247,83.7708,265621.0
2020-08-17 10:00:00,84.68,84.83,84.19,84.77,133548.0,83.7313,83.8796,83.2467,83.8202,133548.0
2020-08-17 10:30:00,84.77,85.14,84.65,85.0,99708.0,83.8202,84.1861,83.7016,84.0477,99708.0
2020-08-17 11:00:00,85.03,85.33,84.96,85.12,95621.0,84.0773,84.374,84.0081,84.1663,95621.0
2020-08-17 11:30:00,85.12,85.27,85.07,85.11,36046.0,84.1663,84.3146,84.1169,84.1564,36046.0
2020-08-17 12:00:00,85.1,85.24,85.05,85.21,40058.0,84.1465,84.285,84.0971,84.2553,40058.0
2020-08-17 12:30:00,85.24,85.35,85.11,85.22,46552.0,84.285,84.3937,84.1564,84.2652,46552.0
2020-08-17 13:00:00,85.21,85.27,85.07,85.12,26916.0,84.2553,84.3146,84.1169,84.1663,26916.0
2020-08-17 13:30:00,85.11,85.11,84.79,84.96,45573.0,84.1564,84.1564,83.84,84.0081,45573.0
2020-08-17 14:00:00,84.96,85.07,84.88,84.96,69402.0,84.0081,84.1169,83.929,84.0081,69402.0
2020-08-17 14:30:00,84.95,85.15,84.94,84.98,49744.0,83.9982,84.196,83.9883,84.0279,49744.0
2020-08-17 15:00:00,84.99,85.08,84.9,84.99,64414.0,84.0378,84.1268,83.9488,84.0378,64414.0
2020-08-17 15:30:00,84.99,85.25,84.93,84.99,346560.0,84.0378,84.2949,83.9785,84.0378,346560.0
2020-08-18 09:30:00,85.01,85.22,84.21,84.32,144176.0,84.0576,84.2652,83.2665,83.3753,144176.0
2020-08-18 10:00:00,84.33,84.47,83.66,83.7,130700.0,83.3852,83.5236,82.7227,82.7622,130700.0
2020-08-18 10:30:00,83.64,84.99,83.36,83.87,127467.0,82.7029,84.0378,82.426,82.9303,127467.0
2020-08-18 11:00:00,83.81,84.26,83.81,84.2,60154.0,82.871,83.316,82.871,83.2566,60154.0
2020-08-18 11:30:00,84.22,84.25,84.02,84.06,35700.0,83.2764,83.3061,83.0786,83.1182,35700.0
2020-08-18 12:00:00,84.08,84.19,83.78,84.0,43414.0,83.138,83.2467,82.8413,83.0589,43414.0
2020-08-18 12:30:00,83.99,84.12,83.84,84.0,74925.0,83.049,83.1775,82.9007,83.0589,74925.0
2020-08-18 13:00:00,84.0,84.18,83.89,84.01,87873.0,83.0589,83.2369,82.9501,83.0688,87873.0
2020-08-18 13:30:00,84.02,84.22,83.98,84.16,130403.0,83.0786,83.2764,83.0391,83.2171,130403.0
2020-08-18 14:00:00,84.17,84.19,84.03,84.04,48224.0,83.227,83.2467,83.0885,83.0984,48224.0
2020-08-18 14:30:00,84.05,84.13,83.92,83.95,112080.0,83.1083,83.1874,82.9798,83.0094,112080.0
2020-08-18 15:00:00,83.95,84.1,83.84,84.08,105430.0,83.0094,83.1578,82.9007,83.138,105430.0
2020-08-18 15:30:00,84.06,84.15,83.96,84.06,243684.0,83.1182,83.2072,83.0193,83.1182,243684.0
2020-08-19 09:30:00,84.6,85.4,83.88,85.4,287113.0,83.6521,84.4432,82.9402,84.4432,287113.0
2020-08-19 10:00:00,85.32,85.39,84.63,85.07,124573.0,84.3641,84.4333,83.6818,84.1169,124573.0
2020-08-19 10:30:00,85.06,85.33,84.95,85.23,126736.0,84.107,84.374,83.9982,84.2751,126736.0
2020-08-19 11:00:00,85.21,85.21,84.84,85.03,40479.0,84.2553,84.2553,83.8895,84.0773,40479.0
2020-08-19 11:30:00,85.05,85.12,84.66,84.71,96654.0,84.0971,84.1663,83.7115,83.7609,96654.0
2020-08-19 12:00:00,84.68,85.06,84.63,85.02,101221.0,83.7313,84.107,83.6818,84.0674,101221.0
2020-08-19 12:30:00,85.05,85.19,84.94,85.11,75164.0,84.0971,84.2355,83.9883,84.1564,75164.0
2020-08-19 13:00:00,85.13,85.24,85.04,85.06,47553.0,84.1762,84.285,84.0872,84.107,47553.0
2020-08-19 13:30:00,85.08,85.1,84.98,85.1,54906.0,84.1268,84.1465,84.0279,84.1465,54906.0
2020-08-19 14:00:00,85.08,85.12,84.51,84.52,189939.0,84.1268,84.1663,83.5632,83.573,189939.0
2020-08-19 14:30:00,84.52,84.71,84.35,84.68,39513.0,83.573,83.7609,83.405,83.7313,39513.0
2020-08-19 15:00:00,84.67,84.79,84.45,84.52,38566.0,83.7214,83.84,83.5038,83.573,38566.0
2020-08-19 15:30:00,84.5,84.63,84.24,84.47,196973.0,83.5533,83.6818,83.2962,83.5236,196973.0
2020-08-20 09:30:00,83.47,84.14,83.12,83.94,198448.0,82.5348,83.1973,82.1887,82.9995,198448.0
2020-08-20 10:00:00,83.88,84.84,83.84,84.6,90446.0,82.9402,83.8895,82.9007,83.6521,90446.0
2020-08-20 10:30:00,84.64,84.95,84.49,84.87,59140.0,83.6917,83.9982,83.5434,83.9191,59140.0
2020-08-20 11:00:00,84.87,85.18,84.85,85.08,93021.0,83.9191,84.2257,83.8993,84.1268,93021.0
2020-08-20 11:30:00,85.11,85.48,85.06,85.47,39094.0,84.1564,84.5223,84.107,84.5124,39094.0
2020-08-20 12:00:00,85.46,85.53,85.12,85.2,124593.0,84.5025,84.5717,84.1663,84.2454,124593.0
2020-08-20 12:30:00,85.22,85.47,85.21,85.29,30335.0,84.2652,84.5124,84.2553,84.3344,30335.0
2020-08-20 13:00:00,85.32,85.71,85.32,85.56,57608.0,84.3641,84.7497,84.3641,84.6014,57608.0
2020-08-20 13:30:00,85.58,85.64,85.41,85.47,35863.0,84.6212,84.6805,84.4531,84.5124,35863.0
2020-08-20 14:00:00,85.49,85.69,85.43,85.53,118074.0,84.5322,84.7299,84.4729,84.5717,118074.0
2020-08-20 14:30:00,85.54,85.58,85.35,85.39,75521.0,84.5816,84.6212,84.3937,84.4333,75521.0
2020-08-20 15:00:00,85.42,85.61,85.22,85.29,55524.0,84.463,84.6508,84.2652,84.3344,55524.0
2020-08-20 15:30:00,85.3,85.43,84.89,85.1,526085.0,84.3443,84.4729,83.9389,84.1465,526085.0
2020-08-21 09:30:00,85.5,86.73,85.16,86.01,127675.0,84.5421,85.7583,84.2059,85.0464,127675.0
2020-08-21 10:00:00,85.97,86.54,85.87,86.16,69975.0,85.0068,85.5704,84.9079,85.1947,69975.0
2020-08-21 10:30:00,86.13,86.78,86.02,86.67,84889.0,85.165,85.8077,85.0562,85.699,84889.0
2020-08-21 11:00:00,86.69,87.06,86.52,87.04,69754.0,85.7187,86.0846,85.5506,86.0648,69754.0
2020-08-21 11:30:00,87.04,87.11,86.2,86.2,103841.0,86.0648,86.134,85.2342,85.2342,103841.0
2020-08-21 12:00:00,86.2,86.28,85.83,85.99,73329.0,85.2342,85.3133,84.8684,85.0266,73329.0
2020-08-21 12:30:00,86.01,86.34,85.81,86.2,251414.0,85.0464,85.3727,84.8486,85.2342,251414.0
2020-08-21 13:00:00,86.21,86.74,86.21,86.73,54744.0,85.2441,85.7682,85.2441,85.7583,54744.0
2020-08-21 13:30:00,86.73,87.1,86.69,86.91,79624.0,85.7583,86.1241,85.7187,85.9363,79624.0
2020-08-21 14:00:00,86.93,87.21,86.85,87.18,84963.0,85.956,86.2329,85.8769,86.2032,84963.0
2020-08-21 14:30:00,87.17,87.44,86.93,87.11,121207.0,86.1934,86.4603,85.956,86.134,121207.0
2020-08-21 15:00:00,87.11,87.25,87.06,87.15,92561.0,86.134,86.2725,86.0846,86.1736,92561.0
2020-08-21 15:30:00,87.12,87.44,87.0,87.33,433268.0,86.1439,86.4603,86.0253,86.3516,433268.0
2020-08-24 09:30:00,87.85,88.3,86.8,87.72,107085.0,86.8657,87.3107,85.8275,86.7372,107085.0
2020-08-24 10:00:00,87.72,88.98,87.58,88.74,136529.0,86.7372,87.9831,86.5988,87.7458,136529.0
2020-08-24 10:30:00,88.78,89.21,88.64,88.94,223635.0,87.7853,88.2105,87.6469,87.9435,223635.0
2020-08-24 11:00:00,88.92,88.92,88.34,88.75,100489.0,87.9237,87.9237,87.3502,87.7557,100489.0
2020-08-24 11:30:00,88.78,88.85,88.53,88.64,71167.0,87.7853,87.8545,87.5381,87.6469,71167.0
2020-08-24 12:00:00,88.64,88.98,88.5,88.6,32109.0,87.6469,87.9831,87.5085,87.6073,32109.0
2020-08-24 12:30:00,88.6,88.75,88.6,88.67,54852.0,87.6073,87.7557,87.6073,87.6765,54852.0
2020-08-24 13:00:00,88.65,88.72,88.23,88.3,77553.0,87.6568,87.726,87.2415,87.3107,77553.0
2020-08-24 13:30:00,88.3,88.34,88.12,88.29,76159.0,87.3107,87.3502,87.1327,87.3008,76159.0
2020-08-24 14:00:00,88.3,88.3,87.97,88.11,65437.0,87.3107,87.3107,86.9844,87.1228,65437.0
2020-08-24 14:30:00,88.1,88.35,88.05,88.08,154912.0,87.1129,87.3601,87.0635,87.0932,154912.0
2020-08-24 15:00:00,88.06,88.55,87.96,88.46,93356.0,87.0734,87.5579,86.9745,87.4689,93356.0
2020-08-24 15:30:00,88.45,88.71,88.34,88.4,499482.0,87.459,87.7161,87.3502,87.4096,499482.0
2020-08-25 09:30:00,89.72,90.61,88.92,89.39,282888.0,88.7148,89.5948,87.9237,88.3885,282888.0
2020-08-25 10:00:00,89.45,89.5,88.82,88.9,76733.0,88.4478,88.4973,87.8249,87.904,76733.0
2020-08-25 10:30:00,88.85,88.94,88.58,88.62,56994.0,87.8545,87.9435,87.5876,87.6271,56994.0
2020-08-25 11:00:00,88.65,88.93,88.57,88.89,128409.0,87.6568,87.9336,87.5777,87.8941,128409.0
2020-08-25 11:30:00,88.88,88.89,88.47,88.66,97723.0,87.8842,87.8941,87.4788,87.6667,97723.0
2020-08-25 12:00:00,88.65,88.76,88.44,88.65,48194.0,87.6568,87.7655,87.4491,87.6568,48194.0
2020-08-25 12:30:00,88.67,88.84,88.59,88.71,58884.0,87.6765,87.8446,87.5974,87.7161,58884.0
2020-08-25 13:00:00,88.71,88.83,88.6,88.67,113576.0,87.7161,87.8348,87.6073,87.6765,113576.0
2020-08-25 13:30:00,88.67,88.81,88.61,88.7,56203.0,87.6765,87.815,87.6172,87.7062,56203.0
2020-08-25 14:00:00,88.71,88.71,88.36,88.5,76673.0,87.7161,87.7161,87.37,87.5085,76673.0
2020-08-25 14:30:00,88.49,88.5,88.29,88.34,60472.0,87.4986,87.5085,87.3008,87.3502,60472.0
2020-08-25 15:00:00,88.36,88.5,88.27,88.46,110788.0,87.37,87.5085,87.281,87.4689,110788.0
2020-08-25 15:30:00,88.46,88.49,88.31,88.43,313831.0,87.4689,87.4986,87.3206,87.4392,313831.0
2020-08-26 09:30:00,88.21,88.21,86.76,87.53,119308.0,87.2217,87.2217,85.7879,86.5493,119308.0
2020-08-26 10:00:00,87.56,87.56,86.99,87.05,45734.0,86.579,86.579,86.0154,86.0747,45734.0
2020-08-26 10:30:00,87.09,87.37,86.79,87.0,179067.0,86.1143,86.3911,85.8176,86.0253,179067.0
2020-08-26 11:00:00,86.99,87.2,86.77,86.79,148796.0,86.0154,86.223,85.7978,85.8176,148796.0
2020-08-26 11:30:00,86.79,87.14,86.77,86.97,86631.0,85.8176,86.1637,85.7978,85.9956,86631.0
2020-08-26 12:00:00,86.99,87.27,86.91,87.09,70663.0,86.0154,86.2922,85.9363,86.1143,70663.0
2020-08-26 12:30:00,87.09,87.29,86.85,87.2,200888.0,86.1143,86.312,85.8769,86.223,200888.0
2020-08-26 13:00:00,87.19,87.3,87.01,87.05,178152.0,86.2131,86.3219,86.0351,86.0747,178152.0
2020-08-26 13:30:00,87.05,87.23,87.01,87.09,49824.0,86.0747,86.2527,86.0351,86.1143,49824.0
2020-08-26 14:00:00,87.08,87.14,86.95,87.01,54858.0,86.1044,86.1637,85.9758,86.0351,54858.0
2020-08-26 14:30:00,87.02,87.02,86.7,86.8,93222.0,86.045,86.045,85.7286,85.8275,93222.0
2020-08-26 15:00:00,86.78,87.08,86.73,86.99,124000.0,85.8077,86.1044,85.7583,86.0154,124000.0
2020-08-26 15:30:00,86.98,87.0,86.7,86.79,339584.0,86.0055,86.0253,85.7286,85.8176,339584.0
2020-08-27 09:30:00,87.66,89.3,87.58,89.01,476162.0,86.6779,88.2995,86.5988,88.0127,476162.0
2020-08-27 10:00:00,89.02,89.06,88.26,88.47,265286.0,88.0226,88.0622,87.2711,87.4788,265286.0
2020-08-27 10:30:00,88.47,89.02,88.38,88.96,234617.0,87.4788,88.0226,87.3898,87.9633,234617.0
2020-08-27 11:00:00,88.97,89.0,88.62,88.8,206277.0,87.9732,88.0029,87.6271,87.8051,206277.0
2020-08-27 11:30:00,88.81,88.99,88.48,88.94,119326.0,87.815,87.993,87.4887,87.9435,119326.0
2020-08-27 12:00:00,88.92,88.98,88.72,88.85,127013.0,87.9237,87.9831,87.726,87.8545,127013.0
2020-08-27 12:30:00,88.84,88.85,88.51,88.6,82221.0,87.8446,87.8545,87.5183,87.6073,82221.0
2020-08-27 13:00:00,88.57,88.74,88.43,88.65,59579.0,87.5777,87.7458,87.4392,87.6568,59579.0
2020-08-27 13:30:00,88.66,88.88,88.5,88.66,84689.0,87.6667,87.8842,87.5085,87.6667,84689.0
2020-08-27 14:00:00,88.64,88.75,88.56,88.74,69270.0,87.6469,87.7557,87.5678,87.7458,69270.0
2020-08-27 14:30:00,88.75,89.01,88.73,88.98,246484.0,87.7557,88.0127,87.7359,87.9831,246484.0
2020-08-27 15:00:00,88.98,88.99,88.79,88.94,169149.0,87.9831,87.993,87.7952,87.9435,169149.0
2020-08-27 15:30:00,88.95,89.01,88.73,88.82,389689.0,87.9534,88.0127,87.7359,87.8249,389689.0
2020-08-28 09:30:00,89.21,90.29,89.11,89.64,361112.0,88.2105,89.2784,88.1116,88.6357,361112.0
2020-08-28 10:00:00,89.69,90.3,89.69,90.01,341700.0,88.6851,89.2883,88.6851,89.0015,341700.0
2020-08-28 10:30:00,90.07,90.07,89.52,89.96,208217.0,89.0609,89.0609,88.517,88.9521,208217.0
2020-08-28 11:00:00,89.99,90.31,89.92,90.25,383535.0,88.9818,89.2982,88.9125,89.2388,383535.0
2020-08-28 11:30:00,90.23,91.26,90.2,91.24,699838.0,89.2191,90.2375,89.1894,90.2178,699838.0
2020-08-28 12:00:00,91.23,91.77,91.02,91.45,111962.0,90.2079,90.7418,90.0002,90.4254,111962.0
2020-08-28 12:30:00,91.44,91.44,91.06,91.11,111717.0,90.4155,90.4155,90.0398,90.0892,111717.0
2020-08-28 13:00:00,91.11,91.21,90.89,91.1,158550.0,90.0892,90.1881,89.8717,90.0793,158550.0
2020-08-28 13:30:00,91.1,91.27,90.99,91.15,160489.0,90.0793,90.2474,89.9706,90.1288,160489.0
2020-08-28 14:00:00,91.15,91.46,91.07,91.44,322775.0,90.1288,90.4353,90.0497,90.4155,322775.0
2020-08-28 14:30:00,91.43,91.55,91.27,91.43,94042.0,90.4056,90.5243,90.2474,90.4056,94042.0
2020-08-28 15:00:00,91.44,91.81,91.35,91.78,129518.0,90.4155,90.7814,90.3265,90.7517,129518.0
2020-08-28 15:30:00,91.79,92.06,91.57,91.77,459824.0,90.7616,91.0286,90.5441,90.7418,459824.0
2020-08-31 09:30:00,91.61,91.69,90.56,91.18,208829.0,90.5836,90.6627,89.5454,90.1584,208829.0
2020-08-31 10:00:00,91.12,91.34,90.1,90.13,237488.0,90.0991,90.3166,89.0905,89.1202,237488.0
2020-08-31 10:30:00,90.14,90.79,89.95,90.18,378632.0,89.1301,89.7728,88.9422,89.1696,378632.0
2020-08-31 11:00:00,90.17,90.52,89.8,89.84,85332.0,89.1597,89.5058,88.7939,88.8334,85332.0
2020-08-31 11:30:00,89.81,90.12,89.78,89.94,104052.0,88.8038,89.1103,88.7741,88.9323,104052.0
2020-08-31 12:00:00,89.94,90.18,89.88,89.96,125354.0,88.9323,89.1696,88.873,88.9521,125354.0
2020-08-31 12:30:00,89.95,90.1,89.76,89.88,64127.0,88.9422,89.0905,88.7543,88.873,64127.0
2020-08-31 13:00:00,89.86,89.98,89.48,89.96,133662.0,88.8532,88.9719,88.4775,88.9521,133662.0
2020-08-31 13:30:00,89.93,90.67,89.93,90.67,189540.0,88.9224,89.6541,88.9224,89.6541,189540.0
2020-08-31 14:00:00,90.62,90.84,90.34,90.44,321710.0,89.6047,89.8222,89.3278,89.4267,321710.0
2020-08-31 14:30:00,90.44,90.64,90.28,90.61,139729.0,89.4267,89.6245,89.2685,89.5948,139729.0
2020-08-31 15:00:00,90.63,90.63,90.38,90.5,146633.0,89.6146,89.6146,89.3674,89.486,146633.0
2020-08-31 15:30:00,90.5,90.93,90.34,90.34,589352.0,89.486,89.9112,89.3278,89.3278,589352.0
2020-09-01 09:30:00,89.62,91.39,89.01,91.32,173499.0,88.6159,90.3661,88.0127,90.2969,173499.0
2020-09-01 10:00:00,91.39,92.16,91.28,91.97,170707.0,90.3661,91.1274,90.2573,90.9396,170707.0
2020-09-01 10:30:00,92.0,92.07,91.45,91.48,59620.0,90.9692,91.0385,90.4254,90.4551,59620.0
2020-09-01 11:00:00,91.5,91.6,91.19,91.36,55584.0,90.4748,90.5737,90.1683,90.3364,55584.0
2020-09-01 11:30:00,91.27,91.7,91.17,91.2,38564.0,90.2474,90.6726,90.1485,90.1782,38564.0
2020-09-01 12:00:00,91.2,91.22,90.94,90.96,53574.0,90.1782,90.198,89.9211,89.9409,53574.0
2020-09-01 12:30:00,90.94,91.16,90.93,91.13,25753.0,89.9211,90.1387,89.9112,90.109,25753.0
2020-09-01 13:00:00,91.11,91.15,90.77,90.9,31247.0,90.0892,90.1288,89.753,89.8816,31247.0
2020-09-01 13:30:00,90.9,91.38,90.87,91.27,61232.0,89.8816,90.3562,89.8519,90.2474,61232.0
2020-09-01 14:00:00,91.28,91.32,91.13,91.23,47988.0,90.2573,90.2969,90.109,90.2079,47988.0
2020-09-01 14:30:00,91.22,91.37,90.97,91.13,61822.0,90.198,90.3463,89.9508,90.109,61822.0
2020-09-01 15:00:00,91.14,91.32,91.07,91.24,49974.0,90.1189,90.2969,90.0497,90.2178,49974.0
2020-09-01 15:30:00,91.27,91.84,91.21,91.71,252436.0,90.2474,90.811,90.1881,90.6825,252436.0
2020-09-02 09:30:00,91.89,91.97,90.89,91.03,116268.0,90.8605,90.9396,89.8717,90.0101,116268.0
2020-09-02 10:00:00,91.02,91.09,90.66,90.87,162933.0,90.0002,90.0694,89.6443,89.8519,162933.0
2020-09-02 10:30:00,91.01,91.11,90.38,90.55,220290.0,89.9903,90.0892,89.3674,89.5355,220290.0
2020-09-02 11:00:00,90.6,90.92,90.55,90.83,64149.0,89.5849,89.9013,89.5355,89.8123,64149.0
2020-09-02 11:30:00,90.83,90.98,90.54,90.72,153699.0,89.8123,89.9607,89.5256,89.7036,153699.0
2020-09-02 12:00:00,90.68,91.07,90.63,90.99,91389.0,89.664,90.0497,89.6146,89.9706,91389.0
2020-09-02 12:30:00,90.98,91.13,90.8,90.94,199440.0,89.9607,90.109,89.7827,89.9211,199440.0
2020-09-02 13:00:00,90.93,91.08,90.7,91.06,133917.0,89.9112,90.0595,89.6838,90.0398,133917.0
2020-09-02 13:30:00,91.07,91.13,90.82,90.99,655021.0,90.0497,90.109,89.8025,89.9706,655021.0
2020-09-02 14:00:00,90.98,90.98,90.52,90.9,160162.0,89.9607,89.9607,89.5058,89.8816,160162.0
2020-09-02 14:30:00,90.89,91.0,90.86,90.96,147676.0,89.8717,89.9804,89.842,89.9409,147676.0
2020-09-02 15:00:00,90.97,91.58,90.85,91.44,790863.0,89.9508,90.5539,89.8321,90.4155,790863.0
2020-09-02 15:30:00,91.45,91.69,91.26,91.29,357820.0,90.4254,90.6627,90.2375,90.2672,357820.0
2020-09-03 09:30:00,91.93,93.27,91.77,92.93,325053.0,90.9,92.225,90.7418,91.8888,325053.0
2020-09-03 10:00:00,92.89,93.85,92.58,92.63,304701.0,91.8493,92.7985,91.5427,91.5922,304701.0
2020-09-03 10:30:00,92.66,92.78,91.24,91.56,179552.0,91.6218,91.7405,90.2178,90.5342,179552.0
2020-09-03 11:00:00,91.59,91.83,90.31,90.86,157142.0,90.5638,90.8011,89.2982,89.842,157142.0
2020-09-03 11:30:00,90.87,91.77,90.84,91.6,78932.0,89.8519,90.7418,89.8222,90.5737,78932.0
2020-09-03 12:00:00,91.56,92.03,91.35,91.85,66195.0,90.5342,90.9989,90.3265,90.8209,66195.0
2020-09-03 12:30:00,91.82,91.98,91.25,91.49,72062.0,90.7913,90.9495,90.2276,90.465,72062.0
2020-09-03 13:00:00,91.5,92.0,91.23,91.92,58527.0,90.4748,90.9692,90.2079,90.8901,58527.0
2020-09-03 13:30:00,91.88,91.94,91.3,91.76,63991.0,90.8506,90.9099,90.2771,90.7319,63991.0
2020-09-03 14:00:00,91.74,91.81,91.31,91.5,118770.0,90.7122,90.7814,90.287,90.4748,118770.0
2020-09-03 14:30:00,91.48,91.82,91.25,91.25,91876.0,90.4551,90.7913,90.2276,90.2276,91876.0
2020-09-03 15:00:00,91.23,91.53,90.77,90.85,100920.0,90.2079,90.5045,89.753,89.8321,100920.0
2020-09-03 15:30:00,90.84,91.49,90.75,91.39,266233.0,89.8222,90.465,89.7332,90.3661,266233.0
2020-09-04 09:30:00,92.68,93.39,92.0,92.09,134411.0,91.6416,92.3437,90.9692,91.0582,134411.0
2020-09-04 10:00:00,92.31,92.87,92.0,92.04,156360.0,91.2758,91.8295,90.9692,91.0088,156360.0
2020-09-04 10:30:00,92.01,92.36,91.12,91.56,267237.0,90.9791,91.3252,90.0991,90.5342,267237.0
2020-09-04 11:00:00,91.55,91.65,90.75,90.98,133461.0,90.5243,90.6232,89.7332,89.9607,133461.0
2020-09-04 11:30:00,90.95,91.53,90.78,91.39,177253.0,89.931,90.5045,89.7629,90.3661,177253.0
2020-09-04 12:00:00,91.39,92.22,91.39,91.99,265853.0,90.3661,91.1868,90.3661,90.9594,265853.0
2020-09-04 12:30:00,92.09,92.42,91.64,92.12,70178.0,91.0582,91.3845,90.6133,91.0879,70178.0
2020-09-04 13:00:00,92.09,92.09,91.28,91.46,242240.0,91.0582,91.0582,90.2573,90.4353,242240.0
2020-09-04 13:30:00,91.42,91.47,91.07,91.26,110916.0,90.3957,90.4452,90.0497,90.2375,110916.0
2020-09-04 14:00:00,91.24,91.54,91.16,91.54,140606.0,90.2178,90.5144,90.1387,90.5144,140606.0
2020-09-04 14:30:00,91.62,91.77,91.41,91.66,164739.0,90.5935,90.7418,90.3859,90.6331,164739.0
2020-09-04 15:00:00,91.66,91.66,91.36,91.5,159986.0,90.6331,90.6331,90.3364,90.4748,159986.0
2020-09-04 15:30:00,91.48,91.57,90.89,90.92,628450.0,90.4551,90.5441,89.8717,89.9013,628450.0
2020-09-08 09:30:00,90.12,90.94,89.68,90.83,187099.0,89.1103,89.9211,88.6752,89.8123,187099.0
2020-09-08 10:00:00,90.8,91.24,90.06,91.18,190814.0,89.7827,90.2178,89.051,90.1584,190814.0
2020-09-08 10:30:00,91.17,92.26,91.14,92.2,151450.0,90.1485,91.2263,90.1189,91.167,151450.0
2020-09-08 11:00:00,92.21,92.87,91.93,92.46,152872.0,91.1769,91.8295,90.9,91.4241,152872.0
2020-09-08 11:30:00,92.43,92.98,92.28,92.89,185726.0,91.3944,91.9383,91.2461,91.8493,185726.0
2020-09-08 12:00:00,92.89,93.19,92.84,93.02,66841.0,91.8493,92.1459,91.7998,91.9778,66841.0
2020-09-08 12:30:00,93.05,93.42,92.76,92.77,105623.0,92.0075,92.3733,91.7207,91.7306,105623.0
2020-09-08 13:00:00,92.79,92.8,92.52,92.57,85256.0,91.7504,91.7603,91.4834,91.5329,85256.0
2020-09-08 13:30:00,92.55,93.09,92.49,92.68,162489.0,91.5131,92.047,91.4538,91.6416,162489.0
2020-09-08 14:00:00,92.7,93.03,92.56,92.56,128709.0,91.6614,91.9877,91.523,91.523,128709.0
2020-09-08 14:30:00,92.54,92.68,92.01,92.46,125413.0,91.5032,91.6416,90.9791,91.4241,125413.0
2020-09-08 15:00:00,92.48,92.53,92.1,92.5,113839.0,91.4439,91.4933,91.0681,91.4636,113839.0
2020-09-08 15:30:00,92.48,92.59,91.72,91.93,365952.0,91.4439,91.5526,90.6924,90.9,365952.0
2020-09-09 09:30:00,91.7,91.88,90.6,90.76,124544.0,90.6726,90.8506,89.5849,89.7431,124544.0
2020-09-09 10:00:00,90.86,90.86,90.13,90.54,142455.0,89.842,89.842,89.1202,89.5256,142455.0
2020-09-09 10:30:00,90.6,91.22,90.35,90.89,114270.0,89.5849,90.198,89.3377,89.8717,114270.0
2020-09-09 11:00:00,90.92,91.22,90.36,90.84,197109.0,89.9013,90.198,89.3476,89.8222,197109.0
2020-09-09 11:30:00,90.84,90.94,90.56,90.68,57326.0,89.8222,89.9211,89.5454,89.664,57326.0
2020-09-09 12:00:00,90.65,90.78,90.26,90.58,91985.0,89.6344,89.7629,89.2487,89.5652,91985.0
2020-09-09 12:30:00,90.69,90.84,90.5,90.71,72092.0,89.6739,89.8222,89.486,89.6937,72092.0
2020-09-09 13:00:00,90.73,91.09,90.7,90.93,87276.0,89.7135,90.0694,89.6838,89.9112,87276.0
2020-09-09 13:30:00,90.96,91.13,90.77,91.05,50049.0,89.9409,90.109,89.753,90.0299,50049.0
2020-09-09 14:00:00,91.07,91.31,90.77,90.97,86783.0,90.0497,90.287,89.753,89.9508,86783.0
2020-09-09 14:30:00,90.97,91.19,90.92,91.03,63866.0,89.9508,90.1683,89.9013,90.0101,63866.0
2020-09-09 15:00:00,91.02,91.25,90.99,91.05,83089.0,90.0002,90.2276,89.9706,90.0299,83089.0
2020-09-09 15:30:00,91.02,91.08,90.32,90.4,315728.0,90.0002,90.0595,89.3081,89.3872,315728.0
2020-09-10 09:30:00,90.75,93.14,90.75,92.15,116455.0,89.7332,92.0965,89.7332,91.1176,116455.0
2020-09-10 10:00:00,92.1,92.52,91.6,91.61,106521.0,91.0681,91.4834,90.5737,90.5836,106521.0
2020-09-10 10:30:00,91.61,92.01,91.14,91.27,51345.0,90.5836,90.9791,90.1189,90.2474,51345.0
2020-09-10 11:00:00,91.15,91.53,90.74,91.36,81441.0,90.1288,90.5045,89.7234,90.3364,81441.0
2020-09-10 11:30:00,91.38,91.57,91.15,91.4,29711.0,90.3562,90.5441,90.1288,90.376,29711.0
2020-09-10 12:00:00,91.41,91.63,90.92,91.09,42880.0,90.3859,90.6034,89.9013,90.0694,42880.0
2020-09-10 12:30:00,91.13,91.36,90.88,91.17,30858.0,90.109,90.3364,89.8618,90.1485,30858.0
2020-09-10 13:00:00,91.14,91.51,91.06,91.14,35816.0,90.1189,90.4847,90.0398,90.1189,35816.0
2020-09-10 13:30:00,91.16,91.38,90.91,91.03,32750.0,90.1387,90.3562,89.8915,90.0101,32750.0
2020-09-10 14:00:00,91.0,91.28,90.06,90.16,66609.0,89.9804,90.2573,89.051,89.1499,66609.0
2020-09-10 14:30:00,90.17,90.58,90.06,90.48,71573.0,89.1597,89.5652,89.051,89.4663,71573.0
2020-09-10 15:00:00,90.48,90.53,89.44,89.59,74049.0,89.4663,89.5157,88.4379,88.5862,74049.0
2020-09-10 15:30:00,89.57,89.84,89.27,89.35,265923.0,88.5665,88.8334,88.2698,88.3489,265923.0
2020-09-11 09:30:00,89.61,89.64,87.29,88.01,217271.0,88.606,88.6357,86.312,87.0239,217271.0
2020-09-11 10:00:00,88.04,88.76,87.8,88.61,142854.0,87.0536,87.7655,86.8163,87.6172,142854.0
2020-09-11 10:30:00,88.68,88.74,88.37,88.41,58988.0,87.6864,87.7458,87.3799,87.4195,58988.0
2020-09-11 11:00:00,88.48,88.67,88.01,88.04,88233.0,87.4887,87.6765,87.0239,87.0536,88233.0
2020-09-11 11:30:00,88.02,88.03,87.66,87.73,44530.0,87.0338,87.0437,86.6779,86.7471,44530.0
2020-09-11 12:00:00,87.69,88.14,87.57,87.81,40510.0,86.7075,87.1525,86.5889,86.8262,40510.0
2020-09-11 12:30:00,87.75,87.77,87.05,87.08,52045.0,86.7669,86.7866,86.0747,86.1044,52045.0
2020-09-11 13:00:00,87.12,87.15,86.41,86.49,81100.0,86.1439,86.1736,85.4419,85.521,81100.0
2020-09-11 13:30:00,86.51,87.06,86.21,86.8,83416.0,85.5408,86.0846,85.2441,85.8275,83416.0
2020-09-11 14:00:00,86.83,87.19,86.57,86.63,106720.0,85.8572,86.2131,85.6001,85.6594,106720.0
2020-09-11 14:30:00,86.63,87.29,86.63,87.18,97495.0,85.6594,86.312,85.6594,86.2032,97495.0
2020-09-11 15:00:00,87.15,87.34,86.83,87.32,72288.0,86.1736,86.3615,85.8572,86.3417,72288.0
2020-09-11 15:30:00,87.33,87.6,87.2,87.32,292122.0,86.3516,86.6185,86.223,86.3417,292122.0
2020-09-14 09:30:00,88.18,91.1,88.18,90.69,270683.0,87.192,90.0793,87.192,89.6739,270683.0
2020-09-14 10:00:00,90.7,90.91,90.21,90.52,156166.0,89.6838,89.8915,89.1993,89.5058,156166.0
2020-09-14 10:30:00,90.55,90.94,90.55,90.9,74286.0,89.5355,89.9211,89.5355,89.8816,74286.0
2020-09-14 11:00:00,90.9,91.28,90.81,91.11,79864.0,89.8816,90.2573,89.7926,90.0892,79864.0
2020-09-14 11:30:00,91.09,91.37,90.9,90.9,79875.0,90.0694,90.3463,89.8816,89.8816,79875.0
2020-09-14 12:00:00,90.9,91.34,90.68,91.29,63170.0,89.8816,90.3166,89.664,90.2672,63170.0
2020-09-14 12:30:00,91.35,92.1,91.21,92.04,84506.0,90.3265,91.0681,90.1881,91.0088,84506.0
2020-09-14 13:00:00,92.04,92.08,91.5,91.61,85840.0,91.0088,91.0483,90.4748,90.5836,85840.0
2020-09-14 13:30:00,91.63,92.12,91.4,92.1,70963.0,90.6034,91.0879,90.376,91.0681,70963.0
2020-09-14 14:00:00,92.1,92.48,92.06,92.29,98273.0,91.0681,91.4439,91.0286,91.256,98273.0
2020-09-14 14:30:00,92.29,92.57,92.14,92.37,68723.0,91.256,91.5329,91.1077,91.3351,68723.0
2020-09-14 15:00:00,92.4,92.45,92.12,92.33,80907.0,91.3648,91.4142,91.0879,91.2955,80907.0
2020-09-14 15:30:00,92.38,92.57,92.1,92.26,255678.0,91.345,91.5329,91.0681,91.2263,255678.0
2020-09-15 09:30:00,92.45,93.45,92.07,92.22,159335.0,91.4142,92.403,91.0385,91.1868,159335.0
2020-09-15 10:00:00,92.2,92.59,91.79,92.59,128894.0,91.167,91.5526,90.7616,91.5526,128894.0
2020-09-15 10:30:00,92.64,92.95,92.11,92.94,62970.0,91.6021,91.9086,91.078,91.8987,62970.0
2020-09-15 11:00:00,92.93,93.78,92.74,93.47,150783.0,91.8888,92.7293,91.7009,92.4228,150783.0
2020-09-15 11:30:00,93.44,93.44,92.89,92.89,98644.0,92.3931,92.3931,91.8493,91.8493,98644.0
2020-09-15 12:00:00,92.92,93.04,92.76,92.83,45990.0,91.8789,91.9976,91.7207,91.7899,45990.0
2020-09-15 12:30:00,92.83,93.02,92.81,93.01,40062.0,91.7899,91.9778,91.7702,91.9679,40062.0
2020-09-15 13:00:00,93.0,93.04,92.8,92.81,49554.0,91.958,91.9976,91.7603,91.7702,49554.0
2020-09-15 13:30:00,92.81,92.81,92.52,92.53,61168.0,91.7702,91.7702,91.4834,91.4933,61168.0
2020-09-15 14:00:00,92.54,92.57,92.29,92.45,59332.0,91.5032,91.5329,91.256,91.4142,59332.0
2020-09-15 14:30:00,92.42,92.63,92.25,92.62,82242.0,91.3845,91.5922,91.2164,91.5823,82242.0
2020-09-15 15:00:00,92.6,92.72,91.98,91.98,152167.0,91.5625,91.6812,90.9495,90.9495,152167.0
2020-09-15 15:30:00,92.0,92.12,91.86,91.94,299695.0,90.9692,91.0879,90.8308,90.9099,299695.0
2020-09-16 09:30:00,92.46,92.76,91.75,91.97,96401.0,91.4241,91.7207,90.722,90.9396,96401.0
2020-09-16 10:00:00,92.0,92.45,91.83,92.38,84770.0,90.9692,91.4142,90.8011,91.345,84770.0
2020-09-16 10:30:00,92.37,92.41,91.64,91.75,60783.0,91.3351,91.3746,90.6133,90.722,60783.0
2020-09-16 11:00:00,91.73,92.88,91.72,92.88,144729.0,90.7023,91.8394,90.6924,91.8394,144729.0
2020-09-16 11:30:00,92.89,93.7,92.79,93.13,130477.0,91.8493,92.6502,91.7504,92.0866,130477.0
2020-09-16 12:00:00,93.11,93.14,92.64,93.02,75516.0,92.0668,92.0965,91.6021,91.9778,75516.0
2020-09-16 12:30:00,93.06,93.21,92.92,93.01,111158.0,92.0174,92.1657,91.8789,91.9679,111158.0
2020-09-16 13:00:00,93.01,94.62,93.0,94.53,266722.0,91.9679,93.5599,91.958,93.4709,266722.0
2020-09-16 13:30:00,94.57,94.63,93.88,94.23,138356.0,93.5104,93.5698,92.8282,93.1743,138356.0
2020-09-16 14:00:00,94.21,94.59,94.02,94.56,88545.0,93.1545,93.5302,92.9666,93.5006,88545.0
2020-09-16 14:30:00,94.59,95.08,94.51,94.65,201590.0,93.5302,94.0147,93.4511,93.5896,201590.0
2020-09-16 15:00:00,94.67,94.85,94.06,94.17,191726.0,93.6093,93.7873,93.0062,93.1149,191726.0
2020-09-16 15:30:00,94.17,94.49,93.9,94.04,509719.0,93.1149,93.4313,92.848,92.9864,509719.0
2020-09-17 09:30:00,92.68,92.83,90.62,91.2,242856.0,91.6416,91.7899,89.6047,90.1782,242856.0
2020-09-17 10:00:00,91.2,92.44,91.19,92.36,163462.0,90.1782,91.4043,90.1683,91.3252,163462.0
2020-09-17 10:30:00,92.38,92.42,91.84,91.93,119229.0,91.345,91.3845,90.811,90.9,119229.0
2020-09-17 11:00:00,91.95,93.1,91.93,92.39,195403.0,90.9198,92.0569,90.9,91.3549,195403.0
2020-09-17 11:30:00,92.4,92.47,91.56,91.63,179364.0,91.3648,91.434,90.5342,90.6034,179364.0
2020-09-17 12:00:00,91.58,91.68,90.81,91.0,156371.0,90.5539,90.6528,89.7926,89.9804,156371.0
2020-09-17 12:30:00,90.94,91.27,90.78,91.23,102032.0,89.9211,90.2474,89.7629,90.2079,102032.0
2020-09-17 13:00:00,91.26,91.27,90.79,91.17,50298.0,90.2375,90.2474,89.7728,90.1485,50298.0
2020-09-17 13:30:00,91.17,92.05,91.12,91.81,92491.0,90.1485,91.0187,90.0991,90.7814,92491.0
2020-09-17 14:00:00,91.82,91.9,91.29,91.3,123043.0,90.7913,90.8704,90.2672,90.2771,123043.0
2020-09-17 14:30:00,91.3,91.39,91.14,91.17,65362.0,90.2771,90.3661,90.1189,90.1485,65362.0
2020-09-17 15:00:00,91.18,91.24,90.74,90.8,73901.0,90.1584,90.2178,89.7234,89.7827,73901.0
2020-09-17 15:30:00,90.79,91.55,90.73,91.18,401069.0,89.7728,90.5243,89.7135,90.1584,401069.0
2020-09-18 09:30:00,90.34,91.27,90.17,90.87,602855.0,89.3278,90.2474,89.1597,89.8519,602855.0
2020-09-18 10:00:00,90.87,91.34,90.82,91.15,87368.0,89.8519,90.3166,89.8025,90.1288,87368.0
2020-09-18 10:30:00,91.14,91.17,90.64,90.73,68984.0,90.1189,90.1485,89.6245,89.7135,68984.0
2020-09-18 11:00:00,90.77,90.96,90.66,90.87,50546.0,89.753,89.9409,89.6443,89.8519,50546.0
2020-09-18 11:30:00,90.89,91.04,90.59,90.96,67378.0,89.8717,90.02,89.575,89.9409,67378.0
2020-09-18 12:00:00,90.99,91.25,90.91,91.06,84677.0,89.9706,90.2276,89.8915,90.0398,84677.0
2020-09-18 12:30:00,91.05,91.05,89.93,90.22,1003865.0,90.0299,90.0299,88.9224,89.2092,1003865.0
2020-09-18 13:00:00,90.19,90.51,89.83,89.84,119467.0,89.1795,89.4959,88.8236,88.8334,119467.0
2020-09-18 13:30:00,89.83,89.94,89.27,89.86,158893.0,88.8236,88.9323,88.2698,88.8532,158893.0
2020-09-18 14:00:00,89.85,90.14,89.77,90.02,107910.0,88.8433,89.1301,88.7642,89.0114,107910.0
2020-09-18 14:30:00,89.98,90.02,89.72,89.85,136200.0,88.9719,89.0114,88.7148,88.8433,136200.0
2020-09-18 15:00:00,89.87,90.17,89.55,90.1,128227.0,88.8631,89.1597,88.5467,89.0905,128227.0
2020-09-18 15:30:00,90.1,90.24,89.28,89.64,339978.0,89.0905,89.229,88.2797,88.6357,339978.0
2020-09-21 09:30:00,87.2,87.3,84.54,85.4,402451.0,86.223,86.3219,83.5928,84.4432,402451.0
2020-09-21 10:00:00,85.38,85.68,84.72,84.76,247174.0,84.4234,84.72,83.7708,83.8104,247174.0
2020-09-21 10:30:00,84.72,84.84,84.28,84.36,308059.0,83.7708,83.8895,83.3357,83.4148,308059.0
2020-09-21 11:00:00,84.35,84.95,83.56,83.67,199895.0,83.405,83.9982,82.6238,82.7326,199895.0
2020-09-21 11:30:00,83.67,84.74,83.52,84.7,97257.0,82.7326,83.7906,82.5842,83.751,97257.0
2020-09-21 12:00:00,84.67,85.24,84.2,84.74,150830.0,83.7214,84.285,83.2566,83.7906,150830.0
2020-09-21 12:30:00,84.69,84.96,84.38,84.65,85079.0,83.7411,84.0081,83.4346,83.7016,85079.0
2020-09-21 13:00:00,84.68,85.47,84.5,85.22,123817.0,83.7313,84.5124,83.5533,84.2652,123817.0
2020-09-21 13:30:00,85.19,85.33,84.93,85.25,96647.0,84.2355,84.374,83.9785,84.2949,96647.0
2020-09-21 14:00:00,85.22,85.58,85.22,85.5,172429.0,84.2652,84.6212,84.2652,84.5421,172429.0
2020-09-21 14:30:00,85.5,85.64,85.16,85.54,212039.0,84.5421,84.6805,84.2059,84.5816,212039.0
2020-09-21 15:00:00,85.51,85.61,85.23,85.33,90751.0,84.552,84.6508,84.2751,84.374,90751.0
2020-09-21 15:30:00,85.34,85.54,84.87,85.49,688834.0,84.3839,84.5816,83.9191,84.5322,688834.0
2020-09-22 09:30:00,85.16,85.83,84.33,84.94,196319.0,84.2059,84.8684,83.3852,83.9883,196319.0
2020-09-22 10:00:00,84.93,85.67,84.58,85.55,79805.0,83.9785,84.7102,83.6324,84.5915,79805.0
2020-09-22 10:30:00,85.58,85.69,84.32,84.42,98369.0,84.6212,84.7299,83.3753,83.4742,98369.0
2020-09-22 11:00:00,84.38,84.97,84.06,84.85,89898.0,83.4346,84.018,83.1182,83.8993,89898.0
2020-09-22 11:30:00,84.85,84.95,84.26,84.7,67122.0,83.8993,83.9982,83.316,83.751,67122.0
2020-09-22 12:00:00,84.71,84.88,84.31,84.78,186826.0,83.7609,83.929,83.3654,83.8301,186826.0
2020-09-22 12:30:00,84.79,84.8,84.27,84.49,116568.0,83.84,83.8499,83.3258,83.5434,116568.0
2020-09-22 13:00:00,84.5,84.5,83.95,84.12,308759.0,83.5533,83.5533,83.0094,83.1775,308759.0
2020-09-22 13:30:00,84.13,84.32,84.02,84.16,61277.0,83.1874,83.3753,83.0786,83.2171,61277.0
2020-09-22 14:00:00,84.18,84.55,84.07,84.55,70430.0,83.2369,83.6027,83.1281,83.6027,70430.0
2020-09-22 14:30:00,84.55,84.78,84.45,84.5,211850.0,83.6027,83.8301,83.5038,83.5533,211850.0
2020-09-22 15:00:00,84.49,84.68,84.35,84.51,224468.0,83.5434,83.7313,83.405,83.5632,224468.0
2020-09-22 15:30:00,84.53,85.26,84.36,85.25,569797.0,83.5829,84.3048,83.4148,84.2949,569797.0
2020-09-23 09:30:00,85.69,87.33,85.69,85.77,100274.0,84.7299,86.3516,84.7299,84.809,100274.0
2020-09-23 10:00:00,85.9,85.96,85.28,85.73,57947.0,84.9376,84.9969,84.3245,84.7695,57947.0
2020-09-23 10:30:00,85.74,85.98,85.32,85.7,140424.0,84.7794,85.0167,84.3641,84.7398,140424.0
2020-09-23 11:00:00,85.68,86.12,85.35,85.63,101316.0,84.72,85.1551,84.3937,84.6706,101316.0
2020-09-23 11:30:00,85.63,85.86,85.27,85.36,89795.0,84.6706,84.898,84.3146,84.4036,89795.0
2020-09-23 12:00:00,85.3,85.63,85.28,85.58,43357.0,84.3443,84.6706,84.3245,84.6212,43357.0
2020-09-23 12:30:00,85.63,85.77,85.5,85.75,48430.0,84.6706,84.809,84.5421,84.7893,48430.0
2020-09-23 13:00:00,85.75,86.03,85.59,85.83,48731.0,84.7893,85.0661,84.6311,84.8684,48731.0
2020-09-23 13:30:00,85.8,85.9,85.56,85.71,79030.0,84.8387,84.9376,84.6014,84.7497,79030.0
2020-09-23 14:00:00,85.72,85.83,84.9,84.94,178403.0,84.7596,84.8684,83.9488,83.9883,178403.0
2020-09-23 14:30:00,84.92,84.95,84.32,84.44,61595.0,83.9686,83.9982,83.3753,83.4939,61595.0
2020-09-23 15:00:00,84.44,84.69,84.14,84.45,106573.0,83.4939,83.7411,83.1973,83.5038,106573.0
2020-09-23 15:30:00,84.4,84.52,83.68,83.84,339964.0,83.4544,83.573,82.7425,82.9007,339964.0
2020-09-24 09:30:00,83.37,83.37,81.48,82.23,194396.0,82.4359,82.4359,80.5671,81.3087,194396.0
2020-09-24 10:00:00,82.2,82.85,82.0,82.14,117465.0,81.279,81.9218,81.0813,81.2197,117465.0
2020-09-24 10:30:00,82.09,82.32,81.83,82.11,283757.0,81.1703,81.3977,80.9132,81.19,283757.0
2020-09-24 11:00:00,82.1,82.34,81.57,82.07,318225.0,81.1802,81.4175,80.6561,81.1505,318225.0
2020-09-24 11:30:00,82.06,82.82,81.99,82.75,129387.0,81.1406,81.8921,81.0714,81.8229,129387.0
2020-09-24 12:00:00,82.77,83.41,82.77,83.18,107529.0,81.8427,82.4755,81.8427,82.2481,107529.0
2020-09-24 12:30:00,83.19,83.53,82.94,83.5,74059.0,82.2579,82.5941,82.0107,82.5645,74059.0
2020-09-24 13:00:00,83.5,84.18,83.45,84.09,323632.0,82.5645,83.2369,82.515,83.1479,323632.0
2020-09-24 13:30:00,84.05,84.75,84.05,84.17,419169.0,83.1083,83.8005,83.1083,83.227,419169.0
2020-09-24 14:00:00,84.2,84.26,83.73,83.77,118474.0,83.2566,83.316,82.7919,82.8314,118474.0
2020-09-24 14:30:00,83.78,83.96,83.68,83.75,167322.0,82.8413,83.0193,82.7425,82.8117,167322.0
2020-09-24 15:00:00,83.76,83.89,83.31,83.63,262556.0,82.8216,82.9501,82.3766,82.693,262556.0
2020-09-24 15:30:00,83.61,83.7,83.01,83.05,878200.0,82.6732,82.7622,82.08,82.1195,878200.0
2020-09-25 09:30:00,82.98,84.5,82.82,83.64,289832.0,82.0503,83.5533,81.8921,82.7029,289832.0
2020-09-25 10:00:00,83.65,84.17,82.92,83.88,213849.0,82.7128,83.227,81.991,82.9402,213849.0
2020-09-25 10:30:00,83.92,84.52,83.83,84.2,218854.0,82.9798,83.573,82.8908,83.2566,218854.0
2020-09-25 11:00:00,84.25,84.38,83.8,84.02,172636.0,83.3061,83.4346,82.8611,83.0786,172636.0
2020-09-25 11:30:00,84.06,84.39,83.92,84.03,222918.0,83.1182,83.4445,82.9798,83.0885,222918.0
2020-09-25 12:00:00,84.03,84.4,84.01,84.37,130487.0,83.0885,83.4544,83.0688,83.4247,130487.0
2020-09-25 12:30:00,84.37,84.9,84.32,84.86,139137.0,83.4247,83.9488,83.3753,83.9092,139137.0
2020-09-25 13:00:00,84.85,85.3,84.79,85.3,118273.0,83.8993,84.3443,83.84,84.3443,118273.0
2020-09-25 13:30:00,85.33,85.4,84.67,84.98,122527.0,84.374,84.4432,83.7214,84.0279,122527.0
2020-09-25 14:00:00,84.97,85.35,84.85,85.35,104098.0,84.018,84.3937,83.8993,84.3937,104098.0
2020-09-25 14:30:00,85.33,85.46,85.12,85.45,81402.0,84.374,84.5025,84.1663,84.4926,81402.0
2020-09-25 15:00:00,85.46,86.06,85.33,86.0,259506.0,84.5025,85.0958,84.374,85.0365,259506.0
2020-09-25 15:30:00,86.02,86.06,85.58,85.98,465692.0,85.0562,85.0958,84.6212,85.0167,465692.0
2020-09-28 09:30:00,87.82,87.89,86.8,87.09,150722.0,86.8361,86.9053,85.8275,86.1143,150722.0
2020-09-28 10:00:00,87.15,87.87,87.0,87.8,134336.0,86.1736,86.8855,86.0253,86.8163,134336.0
2020-09-28 10:30:00,87.78,88.26,87.73,88.14,133244.0,86.7965,87.2711,86.7471,87.1525,133244.0
2020-09-28 11:00:00,88.16,88.76,87.75,88.73,139244.0,87.1723,87.7655,86.7669,87.7359,139244.0
2020-09-28 11:30:00,88.74,89.32,88.6,88.88,123762.0,87.7458,88.3193,87.6073,87.8842,123762.0
2020-09-28 12:00:00,88.86,89.37,88.81,89.35,73411.0,87.8644,88.3687,87.815,88.3489,73411.0
2020-09-28 12:30:00,89.4,89.43,89.12,89.32,51659.0,88.3984,88.428,88.1215,88.3193,51659.0
2020-09-28 13:00:00,89.32,89.38,88.98,89.3,44013.0,88.3193,88.3786,87.9831,88.2995,44013.0
2020-09-28 13:30:00,89.33,89.37,88.93,89.03,73666.0,88.3292,88.3687,87.9336,88.0325,73666.0
2020-09-28 14:00:00,89.03,89.04,88.72,88.93,112071.0,88.0325,88.0424,87.726,87.9336,112071.0
2020-09-28 14:30:00,88.94,89.44,88.94,89.29,88525.0,87.9435,88.4379,87.9435,88.2896,88525.0
2020-09-28 15:00:00,89.29,89.38,88.96,89.17,72892.0,88.2896,88.3786,87.9633,88.1709,72892.0
2020-09-28 15:30:00,89.16,89.16,88.79,89.09,365958.0,88.1611,88.1611,87.7952,88.0918,365958.0
2020-09-29 09:30:00,88.9,88.98,87.61,88.32,162245.0,87.904,87.9831,86.6284,87.3305,162245.0
2020-09-29 10:00:00,88.2,88.61,88.15,88.26,76079.0,87.2118,87.6172,87.1624,87.2711,76079.0
2020-09-29 10:30:00,88.28,88.44,87.98,87.98,135486.0,87.2909,87.4491,86.9943,86.9943,135486.0
2020-09-29 11:00:00,87.97,88.14,87.69,87.96,177611.0,86.9844,87.1525,86.7075,86.9745,177611.0
2020-09-29 11:30:00,87.95,88.21,87.09,87.41,180859.0,86.9646,87.2217,86.1143,86.4307,180859.0
2020-09-29 12:00:00,87.4,87.62,87.07,87.37,205479.0,86.4208,86.6383,86.0945,86.3911,205479.0
2020-09-29 12:30:00,87.36,87.53,87.2,87.34,397372.0,86.3812,86.5493,86.223,86.3615,397372.0
2020-09-29 13:00:00,87.35,87.39,86.5,86.74,169317.0,86.3713,86.4109,85.5309,85.7682,169317.0
2020-09-29 13:30:00,86.75,86.83,86.49,86.83,115306.0,85.7781,85.8572,85.521,85.8572,115306.0
2020-09-29 14:00:00,86.81,86.87,86.43,86.79,164616.0,85.8374,85.8967,85.4616,85.8176,164616.0
2020-09-29 14:30:00,86.79,87.17,86.58,86.95,111329.0,85.8176,86.1934,85.61,85.9758,111329.0
2020-09-29 15:00:00,86.97,87.23,86.77,87.14,169921.0,85.9956,86.2527,85.7978,86.1637,169921.0
2020-09-29 15:30:00,87.13,87.25,86.6,86.6,330317.0,86.1538,86.2725,85.6297,85.6297,330317.0
2020-09-30 09:30:00,87.54,88.88,87.24,88.16,117466.0,86.5592,87.8842,86.2626,87.1723,117466.0
2020-09-30 10:00:00,88.13,88.37,87.84,88.14,116655.0,87.1426,87.3799,86.8558,87.1525,116655.0
2020-09-30 10:30:00,88.18,88.4,87.9,87.9,334246.0,87.192,87.4096,86.9152,86.9152,334246.0
2020-09-30 11:00:00,87.89,87.91,87.17,87.43,111906.0,86.9053,86.9251,86.1934,86.4504,111906.0
2020-09-30 11:30:00,87.36,87.64,87.33,87.4,35599.0,86.3812,86.6581,86.3516,86.4208,35599.0
2020-09-30 12:00:00,87.4,87.55,87.14,87.14,91348.0,86.4208,86.5691,86.1637,86.1637,91348.0
2020-09-30 12:30:00,87.13,87.17,86.66,86.96,48603.0,86.1538,86.1934,85.6891,85.9857,48603.0
2020-09-30 13:00:00,86.99,86.99,86.5,86.87,54998.0,86.0154,86.0154,85.5309,85.8967,54998.0
2020-09-30 13:30:00,86.88,87.09,86.75,86.82,44327.0,85.9066,86.1143,85.7781,85.8473,44327.0
2020-09-30 14:00:00,86.85,87.02,86.23,86.23,72252.0,85.8769,86.045,85.2639,85.2639,72252.0
2020-09-30 14:30:00,86.21,86.25,85.34,85.75,141516.0,85.2441,85.2837,84.3839,84.7893,141516.0
2020-09-30 15:00:00,85.74,85.86,85.36,85.56,265688.0,84.7794,84.898,84.4036,84.6014,265688.0
2020-09-30 15:30:00,85.56,85.64,85.17,85.26,556917.0,84.6014,84.6805,84.2158,84.3048,556917.0
2020-10-01 09:30:00,85.92,87.15,85.55,86.01,250103.0,84.9574,86.1736,84.5915,85.0464,250103.0
2020-10-01 10:00:00,85.98,86.41,85.6,86.33,140675.0,85.0167,85.4419,84.6409,85.3628,140675.0
2020-10-01 10:30:00,86.32,86.72,85.95,86.13,55412.0,85.3529,85.7484,84.987,85.165,55412.0
2020-10-01 11:00:00,86.15,86.44,85.91,86.17,59160.0,85.1848,85.4715,84.9475,85.2046,59160.0
2020-10-01 11:30:00,86.23,86.79,86.13,86.68,81021.0,85.2639,85.8176,85.165,85.7088,81021.0
2020-10-01 12:00:00,86.7,86.89,86.41,86.62,97292.0,85.7286,85.9165,85.4419,85.6495,97292.0
2020-10-01 12:30:00,86.64,86.91,86.6,86.71,52362.0,85.6693,85.9363,85.6297,85.7385,52362.0
2020-10-01 13:00:00,86.7,86.89,86.42,86.51,40545.0,85.7286,85.9165,85.4518,85.5408,40545.0
2020-10-01 13:30:00,86.55,86.81,86.46,86.59,40711.0,85.5803,85.8374,85.4913,85.6199,40711.0
2020-10-01 14:00:00,86.58,86.75,86.02,86.7,36630.0,85.61,85.7781,85.0562,85.7286,36630.0
2020-10-01 14:30:00,86.7,87.2,86.69,87.09,85257.0,85.7286,86.223,85.7187,86.1143,85257.0
2020-10-01 15:00:00,87.09,87.21,86.71,86.82,47646.0,86.1143,86.2329,85.7385,85.8473,47646.0
2020-10-01 15:30:00,86.77,87.24,86.76,87.21,188769.0,85.7978,86.2626,85.7879,86.2329,188769.0
2020-10-02 09:30:00,84.91,86.36,84.61,85.33,113162.0,83.9587,85.3924,83.662,84.374,113162.0
2020-10-02 10:00:00,85.32,86.29,85.27,86.19,43333.0,84.3641,85.3232,84.3146,85.2243,43333.0
2020-10-02 10:30:00,86.14,86.47,85.96,86.25,59524.0,85.1749,85.5012,84.9969,85.2837,59524.0
2020-10-02 11:00:00,86.12,86.67,86.02,86.67,47459.0,85.1551,85.699,85.0562,85.699,47459.0
2020-10-02 11:30:00,86.67,86.76,85.93,85.96,56072.0,85.699,85.7879,84.9672,84.9969,56072.0
2020-10-02 12:00:00,85.9,87.46,85.86,87.15,93179.0,84.9376,86.4801,84.898,86.1736,93179.0
2020-10-02 12:30:00,87.18,87.74,86.96,87.54,118196.0,86.2032,86.757,85.9857,86.5592,118196.0
2020-10-02 13:00:00,87.54,87.62,87.09,87.09,103209.0,86.5592,86.6383,86.1143,86.1143,103209.0
2020-10-02 13:30:00,87.1,87.28,86.7,86.88,30536.0,86.1241,86.3021,85.7286,85.9066,30536.0
2020-10-02 14:00:00,86.91,87.42,86.89,87.33,48722.0,85.9363,86.4406,85.9165,86.3516,48722.0
2020-10-02 14:30:00,87.35,87.74,87.23,87.64,62848.0,86.3713,86.757,86.2527,86.6581,62848.0
2020-10-02 15:00:00,87.61,87.76,87.35,87.76,53699.0,86.6284,86.7767,86.3713,86.7767,53699.0
2020-10-02 15:30:00,87.74,88.02,87.64,87.93,280205.0,86.757,87.0338,86.6581,86.9448,280205.0
2020-10-05 09:30:00,88.45,89.0,87.86,87.95,106675.0,87.459,88.0029,86.8756,86.9646,106675.0
2020-10-05 10:00:00,87.95,88.96,87.95,88.76,56800.0,86.9646,87.9633,86.9646,87.7655,56800.0
2020-10-05 10:30:00,88.79,89.17,88.73,88.86,46369.0,87.7952,88.1709,87.7359,87.8644,46369.0
2020-10-05 11:00:00,88.88,89.37,88.81,89.15,34945.0,87.8842,88.3687,87.815,88.1512,34945.0
2020-10-05 11:30:00,89.14,89.27,88.84,89.14,49210.0,88.1413,88.2698,87.8446,88.1413,49210.0
2020-10-05 12:00:00,89.12,89.23,89.01,89.21,29147.0,88.1215,88.2303,88.0127,88.2105,29147.0
2020-10-05 12:30:00,89.21,89.39,89.13,89.3,31218.0,88.2105,88.3885,88.1314,88.2995,31218.0
2020-10-05 13:00:00,89.3,89.38,89.13,89.35,79083.0,88.2995,88.3786,88.1314,88.3489,79083.0
2020-10-05 13:30:00,89.37,89.38,88.84,88.91,56330.0,88.3687,88.3786,87.8446,87.9139,56330.0
2020-10-05 14:00:00,88.95,89.19,88.76,89.11,27936.0,87.9534,88.1907,87.7655,88.1116,27936.0
2020-10-05 14:30:00,89.14,89.66,89.13,89.65,44904.0,88.1413,88.6555,88.1314,88.6456,44904.0
2020-10-05 15:00:00,89.66,89.93,89.5,89.91,49370.0,88.6555,88.9224,88.4973,88.9027,49370.0
2020-10-05 15:30:00,89.92,90.01,89.27,89.31,246723.0,88.9125,89.0015,88.2698,88.3094,246723.0
2020-10-06 09:30:00,90.28,91.07,89.98,90.72,108227.0,89.2685,90.0497,88.9719,89.7036,108227.0
2020-10-06 10:00:00,90.77,91.5,90.57,91.42,87487.0,89.753,90.4748,89.5553,90.3957,87487.0
2020-10-06 10:30:00,91.41,92.15,91.41,92.09,140467.0,90.3859,91.1176,90.3859,91.0582,140467.0
2020-10-06 11:00:00,92.08,92.08,91.3,91.33,132795.0,91.0483,91.0483,90.2771,90.3067,132795.0
2020-10-06 11:30:00,91.33,91.79,91.02,91.11,84668.0,90.3067,90.7616,90.0002,90.0892,84668.0
2020-10-06 12:00:00,91.12,91.53,90.98,91.41,64498.0,90.0991,90.5045,89.9607,90.3859,64498.0
2020-10-06 12:30:00,91.37,91.52,91.21,91.35,51079.0,90.3463,90.4946,90.1881,90.3265,51079.0
2020-10-06 13:00:00,91.38,91.63,91.25,91.63,44752.0,90.3562,90.6034,90.2276,90.6034,44752.0
2020-10-06 13:30:00,91.63,91.78,91.45,91.68,121816.0,90.6034,90.7517,90.4254,90.6528,121816.0
2020-10-06 14:00:00,91.67,91.81,91.61,91.77,97387.0,90.6429,90.7814,90.5836,90.7418,97387.0
2020-10-06 14:30:00,91.77,92.39,90.17,90.81,134514.0,90.7418,91.3549,89.1597,89.7926,134514.0
2020-10-06 15:00:00,90.72,90.72,89.77,90.47,141927.0,89.7036,89.7036,88.7642,89.4564,141927.0
2020-10-06 15:30:00,90.47,90.72,89.38,89.56,283661.0,89.4564,89.7036,88.3786,88.5566,283661.0
2020-10-07 09:30:00,90.41,92.15,90.41,90.96,266508.0,89.3971,91.1176,89.3971,89.9409,266508.0
2020-10-07 10:00:00,90.89,91.17,90.52,90.8,189115.0,89.8717,90.1485,89.5058,89.7827,189115.0
2020-10-07 10:30:00,90.79,90.89,90.44,90.46,92643.0,89.7728,89.8717,89.4267,89.4465,92643.0
2020-10-07 11:00:00,90.48,90.76,90.41,90.42,84389.0,89.4663,89.7431,89.3971,89.4069,84389.0
2020-10-07 11:30:00,90.45,90.95,90.41,90.85,50263.0,89.4366,89.931,89.3971,89.8321,50263.0
2020-10-07 12:00:00,90.87,90.99,90.51,90.66,69734.0,89.8519,89.9706,89.4959,89.6443,69734.0
2020-10-07 12:30:00,90.66,91.06,90.57,91.06,102027.0,89.6443,90.0398,89.5553,90.0398,102027.0
2020-10-07 13:00:00,91.03,91.21,90.84,91.08,74831.0,90.0101,90.1881,89.8222,90.0595,74831.0
2020-10-07 13:30:00,91.08,91.61,91.05,91.39,67275.0,90.0595,90.5836,90.0299,90.3661,67275.0
2020-10-07 14:00:00,91.41,91.61,91.28,91.58,47929.0,90.3859,90.5836,90.2573,90.5539,47929.0
2020-10-07 14:30:00,91.59,91.7,91.52,91.62,43115.0,90.5638,90.6726,90.4946,90.5935,43115.0
2020-10-07 15:00:00,91.6,91.71,91.48,91.59,45256.0,90.5737,90.6825,90.4551,90.5638,45256.0
2020-10-07 15:30:00,91.6,91.83,91.37,91.71,315896.0,90.5737,90.8011,90.3463,90.6825,315896.0
2020-10-08 09:30:00,92.28,92.9,91.86,92.14,71919.0,91.2461,91.8592,90.8308,91.1077,71919.0
2020-10-08 10:00:00,92.16,92.16,91.53,91.72,156052.0,91.1274,91.1274,90.5045,90.6924,156052.0
2020-10-08 10:30:00,91.74,92.93,91.67,92.33,279557.0,90.7122,91.8888,90.6429,91.2955,279557.0
2020-10-08 11:00:00,92.33,92.36,91.73,91.87,123164.0,91.2955,91.3252,90.7023,90.8407,123164.0
2020-10-08 11:30:00,91.82,91.88,91.14,91.52,154989.0,90.7913,90.8506,90.1189,90.4946,154989.0
2020-10-08 12:00:00,91.49,92.15,91.37,92.02,68473.0,90.465,91.1176,90.3463,90.989,68473.0
2020-10-08 12:30:00,92.04,92.27,91.93,92.04,97953.0,91.0088,91.2362,90.9,91.0088,97953.0
2020-10-08 13:00:00,92.01,92.16,91.83,91.88,53832.0,90.9791,91.1274,90.8011,90.8506,53832.0
2020-10-08 13:30:00,91.86,92.16,91.86,91.97,51601.0,90.8308,91.1274,90.8308,90.9396,51601.0
2020-10-08 14:00:00,92.0,92.31,91.87,92.07,70943.0,90.9692,91.2758,90.8407,91.0385,70943.0
2020-10-08 14:30:00,92.07,92.28,92.0,92.18,61525.0,91.0385,91.2461,90.9692,91.1472,61525.0
2020-10-08 15:00:00,92.15,92.54,92.08,92.5,97845.0,91.1176,91.5032,91.0483,91.4636,97845.0
2020-10-08 15:30:00,92.51,92.71,92.24,92.57,311707.0,91.4735,91.6713,91.2066,91.5329,311707.0
2020-10-09 09:30:00,93.0,94.1,92.88,93.19,75699.0,91.958,93.0457,91.8394,92.1459,75699.0
2020-10-09 10:00:00,93.18,93.58,92.64,92.7,139882.0,92.136,92.5315,91.6021,91.6614,139882.0
2020-10-09 10:30:00,92.7,92.78,92.45,92.48,47045.0,91.6614,91.7405,91.4142,91.4439,47045.0
2020-10-09 11:00:00,92.52,92.75,92.5,92.56,139529.0,91.4834,91.7108,91.4636,91.523,139529.0
2020-10-09 11:30:00,92.52,92.64,91.92,92.51,91589.0,91.4834,91.6021,90.8901,91.4735,91589.0
2020-10-09 12:00:00,92.48,92.6,92.03,92.05,49647.0,91.4439,91.5625,90.9989,91.0187,49647.0
2020-10-09 12:30:00,92.1,92.3,92.06,92.15,40868.0,91.0681,91.2659,91.0286,91.1176,40868.0
2020-10-09 13:00:00,92.1,92.32,92.06,92.17,56588.0,91.0681,91.2857,91.0286,91.1373,56588.0
2020-10-09 13:30:00,92.2,92.3,92.08,92.21,47789.0,91.167,91.2659,91.0483,91.1769,47789.0
2020-10-09 14:00:00,92.18,92.27,91.94,92.06,32623.0,91.1472,91.2362,90.9099,91.0286,32623.0
2020-10-09 14:30:00,92.06,92.09,91.73,91.77,53188.0,91.0286,91.0582,90.7023,90.7418,53188.0
2020-10-09 15:00:00,91.75,91.8,91.48,91.51,81784.0,90.722,90.7715,90.4551,90.4847,81784.0
2020-10-09 15:30:00,91.51,91.55,91.25,91.34,200404.0,90.4847,90.5243,90.2276,90.3166,200404.0
2020-10-12 09:30:00,91.44,91.52,90.38,90.79,97467.0,90.4155,90.4946,89.3674,89.7728,97467.0
2020-10-12 10:00:00,90.8,90.99,90.55,90.62,65372.0,89.7827,89.9706,89.5355,89.6047,65372.0
2020-10-12 10:30:00,90.71,90.87,90.51,90.76,36476.0,89.6937,89.8519,89.4959,89.7431,36476.0
2020-10-12 11:00:00,90.73,91.16,90.7,91.06,49089.0,89.7135,90.1387,89.6838,90.0398,49089.0
2020-10-12 11:30:00,91.06,91.26,91.06,91.19,39099.0,90.0398,90.2375,90.0398,90.1683,39099.0
2020-10-12 12:00:00,91.17,91.51,91.16,91.49,72399.0,90.1485,90.4847,90.1387,90.465,72399.0
2020-10-12 12:30:00,91.47,91.48,91.16,91.27,30085.0,90.4452,90.4551,90.1387,90.2474,30085.0
2020-10-12 13:00:00,91.26,91.34,91.13,91.3,41924.0,90.2375,90.3166,90.109,90.2771,41924.0
2020-10-12 13:30:00,91.29,91.3,91.08,91.26,24855.0,90.2672,90.2771,90.0595,90.2375,24855.0
2020-10-12 14:00:00,91.23,91.41,91.21,91.34,54532.0,90.2079,90.3859,90.1881,90.3166,54532.0
2020-10-12 14:30:00,91.33,91.4,91.16,91.4,35461.0,90.3067,90.376,90.1387,90.376,35461.0
2020-10-12 15:00:00,91.43,91.76,91.38,91.51,44185.0,90.4056,90.7319,90.3562,90.4847,44185.0
2020-10-12 15:30:00,91.54,91.78,91.29,91.41,292140.0,90.5144,90.7517,90.2672,90.3859,292140.0
2020-10-13 09:30:00,90.8,91.3,89.14,89.58,187786.0,89.7827,90.2771,88.1413,88.5764,187786.0
2020-10-13 10:00:00,89.66,89.95,89.01,89.84,160423.0,88.6555,88.9422,88.0127,88.8334,160423.0
2020-10-13 10:30:00,89.8,90.0,89.53,89.76,108645.0,88.7939,88.9916,88.5269,88.7543,108645.0
2020-10-13 11:00:00,89.79,89.96,89.31,89.32,72572.0,88.784,88.9521,88.3094,88.3193,72572.0
2020-10-13 11:30:00,89.38,89.39,88.82,89.19,82191.0,88.3786,88.3885,87.8249,88.1907,82191.0
2020-10-13 12:00:00,89.2,89.2,88.46,88.52,89008.0,88.2006,88.2006,87.4689,87.5282,89008.0
2020-10-13 12:30:00,88.49,89.05,88.43,89.05,83242.0,87.4986,88.0523,87.4392,88.0523,83242.0
2020-10-13 13:00:00,89.05,89.13,88.5,88.95,46827.0,88.0523,88.1314,87.5085,87.9534,46827.0
2020-10-13 13:30:00,88.94,89.14,88.7,88.92,60672.0,87.9435,88.1413,87.7062,87.9237,60672.0
2020-10-13 14:00:00,88.89,89.18,88.75,88.79,49608.0,87.8941,88.1808,87.7557,87.7952,49608.0
2020-10-13 14:30:00,88.76,88.78,88.38,88.54,109662.0,87.7655,87.7853,87.3898,87.548,109662.0
2020-10-13 15:00:00,88.52,88.77,88.2,88.22,162381.0,87.5282,87.7754,87.2118,87.2316,162381.0
2020-10-13 15:30:00,88.23,88.83,88.19,88.64,297964.0,87.2415,87.8348,87.2019,87.6469,297964.0
2020-10-14 09:30:00,89.0,90.23,88.71,89.35,281772.0,88.0029,89.2191,87.7161,88.3489,281772.0
2020-10-14 10:00:00,89.36,89.4,87.95,88.03,164872.0,88.3588,88.3984,86.9646,87.0437,164872.0
2020-10-14 10:30:00,88.1,88.5,87.8,88.44,127371.0,87.1129,87.5085,86.8163,87.4491,127371.0
2020-10-14 11:00:00,88.41,88.68,88.18,88.52,107099.0,87.4195,87.6864,87.192,87.5282,107099.0
2020-10-14 11:30:00,88.53,88.69,87.87,88.05,61081.0,87.5381,87.6963,86.8855,87.0635,61081.0
2020-10-14 12:00:00,88.09,88.69,88.03,88.2,49978.0,87.103,87.6963,87.0437,87.2118,49978.0
2020-10-14 12:30:00,88.18,88.55,88.01,88.44,42890.0,87.192,87.5579,87.0239,87.4491,42890.0
2020-10-14 13:00:00,88.46,88.96,88.38,88.56,78919.0,87.4689,87.9633,87.3898,87.5678,78919.0
2020-10-14 13:30:00,88.55,88.92,88.4,88.64,61864.0,87.5579,87.9237,87.4096,87.6469,61864.0
2020-10-14 14:00:00,88.65,88.9,88.48,88.55,90190.0,87.6568,87.904,87.4887,87.5579,90190.0
2020-10-14 14:30:00,88.51,88.72,88.42,88.56,49176.0,87.5183,87.726,87.4294,87.5678,49176.0
2020-10-14 15:00:00,88.61,89.01,88.54,88.99,87869.0,87.6172,88.0127,87.548,87.993,87869.0
2020-10-14 15:30:00,88.97,89.18,88.29,88.31,343811.0,87.9732,88.1808,87.3008,87.3206,343811.0
2020-10-15 09:30:00,87.36,87.41,86.42,87.09,223607.0,86.3812,86.4307,85.4518,86.1143,223607.0
2020-10-15 10:00:00,87.08,87.41,86.61,87.17,93963.0,86.1044,86.4307,85.6396,86.1934,93963.0
2020-10-15 10:30:00,87.17,87.61,87.16,87.5,42788.0,86.1934,86.6284,86.1835,86.5197,42788.0
2020-10-15 11:00:00,87.5,87.91,87.18,87.62,36174.0,86.5197,86.9251,86.2032,86.6383,36174.0
2020-10-15 11:30:00,87.74,88.22,87.7,88.08,38023.0,86.757,87.2316,86.7174,87.0932,38023.0
2020-10-15 12:00:00,88.02,88.33,87.78,87.86,64342.0,87.0338,87.3404,86.7965,86.8756,64342.0
2020-10-15 12:30:00,87.86,88.03,87.78,87.83,25536.0,86.8756,87.0437,86.7965,86.846,25536.0
2020-10-15 13:00:00,87.85,87.96,87.66,87.91,79897.0,86.8657,86.9745,86.6779,86.9251,79897.0
2020-10-15 13:30:00,87.91,88.0,87.68,87.75,29416.0,86.9251,87.0141,86.6976,86.7669,29416.0
2020-10-15 14:00:00,87.77,88.02,87.76,88.01,42271.0,86.7866,87.0338,86.7767,87.0239,42271.0
2020-10-15 14:30:00,88.01,88.02,87.54,87.71,67141.0,87.0239,87.0338,86.5592,86.7273,67141.0
2020-10-15 15:00:00,87.7,88.35,87.7,88.33,65636.0,86.7174,87.3601,86.7174,87.3404,65636.0
2020-10-15 15:30:00,88.34,88.7,88.27,88.68,163237.0,87.3502,87.7062,87.281,87.6864,163237.0
2020-10-16 09:30:00,88.88,89.6,88.63,88.9,155444.0,87.8842,88.5961,87.637,87.904,155444.0
2020-10-16 10:00:00,88.9,89.33,88.8,89.22,60957.0,87.904,88.3292,87.8051,88.2204,60957.0
2020-10-16 10:30:00,89.23,89.43,89.07,89.16,52927.0,88.2303,88.428,88.0721,88.1611,52927.0
2020-10-16 11:00:00,89.18,89.37,88.95,89.01,56367.0,88.1808,88.3687,87.9534,88.0127,56367.0
2020-10-16 11:30:00,88.95,89.06,88.67,88.95,122238.0,87.9534,88.0622,87.6765,87.9534,122238.0
2020-10-16 12:00:00,88.92,89.37,88.83,89.32,74822.0,87.9237,88.3687,87.8348,88.3193,74822.0
2020-10-16 12:30:00,89.32,89.32,88.52,88.83,90305.0,88.3193,88.3193,87.5282,87.8348,90305.0
2020-10-16 13:00:00,88.8,89.34,88.73,89.13,70747.0,87.8051,88.339,87.7359,88.1314,70747.0
2020-10-16 13:30:00,89.13,89.3,88.98,89.25,45784.0,88.1314,88.2995,87.9831,88.2501,45784.0
2020-10-16 14:00:00,89.22,89.51,89.21,89.48,56960.0,88.2204,88.5071,88.2105,88.4775,56960.0
2020-10-16 14:30:00,89.45,90.1,89.45,89.95,102362.0,88.4478,89.0905,88.4478,88.9422,102362.0
2020-10-16 15:00:00,89.91,89.94,89.3,89.36,63665.0,88.9027,88.9323,88.2995,88.3588,63665.0
2020-10-16 15:30:00,89.35,89.63,89.24,89.5,277005.0,88.3489,88.6258,88.2402,88.4973,277005.0
2020-10-19 09:30:00,89.65,90.37,89.13,90.15,95872.0,88.6456,89.3575,88.1314,89.14,95872.0
2020-10-19 10:00:00,90.08,90.64,89.65,90.61,105108.0,89.0708,89.6245,88.6456,89.5948,105108.0
2020-10-19 10:30:00,90.64,90.85,90.17,90.4,81978.0,89.6245,89.8321,89.1597,89.3872,81978.0
2020-10-19 11:00:00,90.41,90.49,89.75,89.84,51305.0,89.3971,89.4762,88.7444,88.8334,51305.0
2020-10-19 11:30:00,89.86,89.9,89.42,89.58,41754.0,88.8532,88.8928,88.4181,88.5764,41754.0
2020-10-19 12:00:00,89.54,89.57,89.09,89.12,37606.0,88.5368,88.5665,88.0918,88.1215,37606.0
2020-10-19 12:30:00,89.11,89.22,88.88,88.98,45134.0,88.1116,88.2204,87.8842,87.9831,45134.0
2020-10-19 13:00:00,88.97,89.0,88.67,88.7,41541.0,87.9732,88.0029,87.6765,87.7062,41541.0
2020-10-19 13:30:00,88.7,88.78,88.26,88.34,72002.0,87.7062,87.7853,87.2711,87.3502,72002.0
2020-10-19 14:00:00,88.3,88.46,88.06,88.4,64562.0,87.3107,87.4689,87.0734,87.4096,64562.0
2020-10-19 14:30:00,88.4,88.4,87.27,87.42,96770.0,87.4096,87.4096,86.2922,86.4406,96770.0
2020-10-19 15:00:00,87.43,87.43,86.97,87.3,63846.0,86.4504,86.4504,85.9956,86.3219,63846.0
2020-10-19 15:30:00,87.29,87.56,87.18,87.46,152214.0,86.312,86.579,86.2032,86.4801,152214.0
2020-10-20 09:30:00,88.41,88.62,87.86,88.28,55414.0,87.4195,87.6271,86.8756,87.2909,55414.0
2020-10-20 10:00:00,88.28,88.42,87.77,88.39,59861.0,87.2909,87.4294,86.7866,87.3997,59861.0
2020-10-20 10:30:00,88.39,89.01,88.26,88.9,52717.0,87.3997,88.0127,87.2711,87.904,52717.0
2020-10-20 11:00:00,88.92,89.36,88.59,89.29,74583.0,87.9237,88.3588,87.5974,88.2896,74583.0
2020-10-20 11:30:00,89.28,89.55,89.15,89.41,70389.0,88.2797,88.5467,88.1512,88.4083,70389.0
2020-10-20 12:00:00,89.33,89.55,89.08,89.1,47994.0,88.3292,88.5467,88.082,88.1017,47994.0
2020-10-20 12:30:00,89.07,89.89,89.04,89.89,36521.0,88.0721,88.8829,88.0424,88.8829,36521.0
2020-10-20 13:00:00,89.89,90.42,89.84,90.4,85417.0,88.8829,89.4069,88.8334,89.3872,85417.0
2020-10-20 13:30:00,90.4,90.47,89.99,90.07,65223.0,89.3872,89.4564,88.9818,89.0609,65223.0
2020-10-20 14:00:00,90.04,90.22,89.96,90.0,39267.0,89.0312,89.2092,88.9521,88.9916,39267.0
2020-10-20 14:30:00,90.05,90.14,89.88,90.06,76811.0,89.0411,89.1301,88.873,89.051,76811.0
2020-10-20 15:00:00,90.06,90.19,89.49,89.91,90499.0,89.051,89.1795,88.4874,88.9027,90499.0
2020-10-20 15:30:00,89.91,90.14,89.54,89.58,231893.0,88.9027,89.1301,88.5368,88.5764,231893.0
2020-10-21 09:30:00,89.33,89.5,88.51,89.43,82735.0,88.3292,88.4973,87.5183,88.428,82735.0
2020-10-21 10:00:00,89.34,89.63,89.03,89.33,39332.0,88.339,88.6258,88.0325,88.3292,39332.0
2020-10-21 10:30:00,89.31,89.6,88.78,88.84,54444.0,88.3094,88.5961,87.7853,87.8446,54444.0
2020-10-21 11:00:00,88.87,88.99,88.3,88.4,64396.0,87.8743,87.993,87.3107,87.4096,64396.0
2020-10-21 11:30:00,88.4,88.97,88.36,88.5,57356.0,87.4096,87.9732,87.37,87.5085,57356.0
2020-10-21 12:00:00,88.53,88.96,88.35,88.57,31009.0,87.5381,87.9633,87.3601,87.5777,31009.0
2020-10-21 12:30:00,88.59,88.62,88.2,88.53,62261.0,87.5974,87.6271,87.2118,87.5381,62261.0
2020-10-21 13:00:00,88.68,88.73,88.3,88.44,178909.0,87.6864,87.7359,87.3107,87.4491,178909.0
2020-10-21 13:30:00,88.4,88.64,88.35,88.39,89385.0,87.4096,87.6469,87.3601,87.3997,89385.0
2020-10-21 14:00:00,88.38,88.77,88.38,88.66,50113.0,87.3898,87.7754,87.3898,87.6667,50113.0
2020-10-21 14:30:00,88.61,89.06,88.52,88.99,75395.0,87.6172,88.0622,87.5282,87.993,75395.0
2020-10-21 15:00:00,89.04,89.31,88.94,89.29,54866.0,88.0424,88.3094,87.9435,88.2896,54866.0
2020-10-21 15:30:00,89.29,89.44,88.95,88.96,290168.0,88.2896,88.4379,87.9534,87.9633,290168.0
2020-10-22 09:30:00,90.21,91.97,89.7,91.96,176180.0,89.1993,90.9396,88.695,90.9297,176180.0
2020-10-22 10:00:00,91.99,93.18,91.98,92.72,371540.0,90.9594,92.136,90.9495,91.6812,371540.0
2020-10-22 10:30:00,92.73,93.02,92.19,93.0,278018.0,91.6911,91.9778,91.1571,91.958,278018.0
2020-10-22 11:00:00,93.0,93.63,92.97,93.15,402146.0,91.958,92.581,91.9284,92.1064,402146.0
2020-10-22 11:30:00,93.19,93.24,92.45,92.51,94241.0,92.1459,92.1953,91.4142,91.4735,94241.0
2020-10-22 12:00:00,92.54,93.39,92.47,93.39,92039.0,91.5032,92.3437,91.434,92.3437,92039.0
2020-10-22 12:30:00,93.39,93.6,93.22,93.49,66928.0,92.3437,92.5513,92.1756,92.4425,66928.0
2020-10-22 13:00:00,93.47,93.92,93.43,93.54,58304.0,92.4228,92.8677,92.3832,92.492,58304.0
2020-10-22 13:30:00,93.61,94.22,93.58,93.89,84154.0,92.5612,93.1644,92.5315,92.8381,84154.0
2020-10-22 14:00:00,93.93,94.17,93.79,94.04,78925.0,92.8776,93.1149,92.7392,92.9864,78925.0
2020-10-22 14:30:00,94.03,94.21,93.79,93.89,107922.0,92.9765,93.1545,92.7392,92.8381,107922.0
2020-10-22 15:00:00,93.95,94.23,93.78,94.22,128900.0,92.8974,93.1743,92.7293,93.1644,128900.0
2020-10-22 15:30:00,94.22,94.43,94.09,94.38,534994.0,93.1644,93.372,93.0358,93.3226,534994.0
2020-10-23 09:30:00,94.8,95.67,94.48,95.16,274739.0,93.7379,94.5981,93.4215,94.0938,274739.0
2020-10-23 10:00:00,95.2,95.57,94.42,94.62,336822.0,94.1334,94.4992,93.3621,93.5599,336822.0
2020-10-23 10:30:00,94.65,95.03,94.59,94.88,116046.0,93.5896,93.9653,93.5302,93.817,116046.0
2020-10-23 11:00:00,94.92,95.05,94.61,94.81,43716.0,93.8565,93.9851,93.55,93.7478,43716.0
2020-10-23 11:30:00,94.77,94.84,94.33,94.54,68926.0,93.7082,93.7774,93.2731,93.4808,68926.0
2020-10-23 12:00:00,94.53,94.7,94.36,94.51,104749.0,93.4709,93.639,93.3028,93.4511,104749.0
2020-10-23 12:30:00,94.56,94.67,94.39,94.5,64456.0,93.5006,93.6093,93.3325,93.4412,64456.0
2020-10-23 13:00:00,94.48,94.68,94.39,94.66,37308.0,93.4215,93.6192,93.3325,93.5994,37308.0
2020-10-23 13:30:00,94.65,94.79,94.53,94.66,59999.0,93.5896,93.728,93.4709,93.5994,59999.0
2020-10-23 14:00:00,94.66,94.7,94.26,94.3,83921.0,93.5994,93.639,93.2039,93.2435,83921.0
2020-10-23 14:30:00,94.3,94.57,94.16,94.45,230768.0,93.2435,93.5104,93.105,93.3918,230768.0
2020-10-23 15:00:00,94.45,94.86,94.44,94.54,136723.0,93.3918,93.7972,93.3819,93.4808,136723.0
2020-10-23 15:30:00,94.57,94.84,94.51,94.66,223032.0,93.5104,93.7774,93.4511,93.5994,223032.0
2020-10-26 09:30:00,92.92,93.0,91.14,92.09,168054.0,91.8789,91.958,90.1189,91.0582,168054.0
2020-10-26 10:00:00,92.05,92.17,90.94,91.01,64708.0,91.0187,91.1373,89.9211,89.9903,64708.0
2020-10-26 10:30:00,90.96,91.01,89.67,89.67,91558.0,89.9409,89.9903,88.6653,88.6653,91558.0
2020-10-26 11:00:00,89.64,90.08,89.47,89.77,135848.0,88.6357,89.0708,88.4676,88.7642,135848.0
2020-10-26 11:30:00,89.77,90.07,89.3,89.42,124407.0,88.7642,89.0609,88.2995,88.4181,124407.0
2020-10-26 12:00:00,89.43,89.66,88.76,89.46,134404.0,88.428,88.6555,87.7655,88.4577,134404.0
2020-10-26 12:30:00,89.43,89.43,88.64,88.87,76050.0,88.428,88.428,87.6469,87.8743,76050.0
2020-10-26 13:00:00,88.82,89.0,88.55,88.56,60431.0,87.8249,88.0029,87.5579,87.5678,60431.0
2020-10-26 13:30:00,88.56,89.64,88.47,89.64,74394.0,87.5678,88.6357,87.4788,88.6357,74394.0
2020-10-26 14:00:00,89.65,90.26,89.53,89.94,185147.0,88.6456,89.2487,88.5269,88.9323,185147.0
2020-10-26 14:30:00,89.91,90.09,89.6,89.92,59913.0,88.9027,89.0806,88.5961,88.9125,59913.0
2020-10-26 15:00:00,89.93,89.99,89.44,89.84,47060.0,88.9224,88.9818,88.4379,88.8334,47060.0
2020-10-26 15:30:00,89.84,90.42,89.68,90.37,201926.0,88.8334,89.4069,88.6752,89.3575,201926.0
2020-10-27 09:30:00,90.25,90.46,89.11,89.43,148372.0,89.2388,89.4465,88.1116,88.428,148372.0
2020-10-27 10:00:00,89.34,89.61,89.15,89.19,89442.0,88.339,88.606,88.1512,88.1907,89442.0
2020-10-27 10:30:00,89.24,90.01,89.23,89.79,61237.0,88.2402,89.0015,88.2303,88.784,61237.0
2020-10-27 11:00:00,89.77,89.8,88.4,88.5,95924.0,88.7642,88.7939,87.4096,87.5085,95924.0
2020-10-27 11:30:00,88.5,88.98,88.34,88.9,75262.0,87.5085,87.9831,87.3502,87.904,75262.0
2020-10-27 12:00:00,88.87,88.95,88.38,88.38,30431.0,87.8743,87.9534,87.3898,87.3898,30431.0
2020-10-27 12:30:00,88.41,88.57,87.76,87.82,78134.0,87.4195,87.5777,86.7767,86.8361,78134.0
2020-10-27 13:00:00,87.81,88.28,87.64,88.28,55565.0,86.8262,87.2909,86.6581,87.2909,55565.0
2020-10-27 13:30:00,88.24,88.38,88.19,88.26,33334.0,87.2514,87.3898,87.2019,87.2711,33334.0
2020-10-27 14:00:00,88.26,88.36,87.87,88.09,42441.0,87.2711,87.37,86.8855,87.103,42441.0
2020-10-27 14:30:00,88.09,88.14,87.87,87.95,53676.0,87.103,87.1525,86.8855,86.9646,53676.0
2020-10-27 15:00:00,87.96,87.99,87.47,87.72,71972.0,86.9745,87.0042,86.49,86.7372,71972.0
2020-10-27 15:30:00,87.7,88.19,87.52,87.66,330298.0,86.7174,87.2019,86.5394,86.6779,330298.0
2020-10-28 09:30:00,85.98,86.65,85.18,85.34,129264.0,85.0167,85.6792,84.2257,84.3839,129264.0
2020-10-28 10:00:00,85.34,85.43,84.93,85.02,134153.0,84.3839,84.4729,83.9785,84.0674,134153.0
2020-10-28 10:30:00,85.04,85.08,83.84,84.13,328622.0,84.0872,84.1268,82.9007,83.1874,328622.0
2020-10-28 11:00:00,84.01,84.59,83.91,84.49,69781.0,83.0688,83.6423,82.9699,83.5434,69781.0
2020-10-28 11:30:00,84.39,85.72,84.16,85.47,158267.0,83.4445,84.7596,83.2171,84.5124,158267.0
2020-10-28 12:00:00,85.54,86.15,85.54,85.73,41642.0,84.5816,85.1848,84.5816,84.7695,41642.0
2020-10-28 12:30:00,85.74,85.79,84.95,85.25,51314.0,84.7794,84.8288,83.9982,84.2949,51314.0
2020-10-28 13:00:00,85.23,85.39,84.69,85.05,134932.0,84.2751,84.4333,83.7411,84.0971,134932.0
2020-10-28 13:30:00,85.05,85.34,84.84,85.31,59463.0,84.0971,84.3839,83.8895,84.3542,59463.0
2020-10-28 14:00:00,85.34,85.34,84.96,85.1,70253.0,84.3839,84.3839,84.0081,84.1465,70253.0
2020-10-28 14:30:00,85.13,85.14,84.63,85.03,85537.0,84.1762,84.1861,83.6818,84.0773,85537.0
2020-10-28 15:00:00,85.04,85.05,84.52,84.55,124843.0,84.0872,84.0971,83.573,83.6027,124843.0
2020-10-28 15:30:00,84.53,84.78,83.89,84.03,238161.0,83.5829,83.8301,82.9501,83.0885,238161.0
2020-10-29 09:30:00,84.02,84.93,83.62,84.76,97269.0,83.0786,83.9785,82.6831,83.8104,97269.0
2020-10-29 10:00:00,84.73,85.86,84.34,85.79,97208.0,83.7807,84.898,83.3951,84.8288,97208.0
2020-10-29 10:30:00,85.85,87.29,85.81,86.16,193601.0,84.8881,86.312,84.8486,85.1947,193601.0
2020-10-29 11:00:00,86.17,86.34,85.82,85.97,108263.0,85.2046,85.3727,84.8585,85.0068,108263.0
2020-10-29 11:30:00,86.02,86.04,85.05,85.21,109582.0,85.0562,85.076,84.0971,84.2553,109582.0
2020-10-29 12:00:00,85.22,85.66,85.05,85.56,56023.0,84.2652,84.7003,84.0971,84.6014,56023.0
2020-10-29 12:30:00,85.54,85.7,85.21,85.26,37611.0,84.5816,84.7398,84.2553,84.3048,37611.0
2020-10-29 13:00:00,85.29,85.49,84.9,85.48,85365.0,84.3344,84.5322,83.9488,84.5223,85365.0
2020-10-29 13:30:00,85.5,86.2,85.47,86.18,43035.0,84.5421,85.2342,84.5124,85.2144,43035.0
2020-10-29 14:00:00,86.16,86.96,86.16,86.88,106310.0,85.1947,85.9857,85.1947,85.9066,106310.0
2020-10-29 14:30:00,86.87,86.91,86.51,86.79,69681.0,85.8967,85.9363,85.5408,85.8176,69681.0
2020-10-29 15:00:00,86.79,87.0,86.3,86.89,74774.0,85.8176,86.0253,85.3331,85.9165,74774.0
2020-10-29 15:30:00,86.88,87.45,86.51,86.53,466566.0,85.9066,86.4702,85.5408,85.5605,466566.0
2020-10-30 09:30:00,85.76,87.25,85.34,86.55,94302.0,84.7992,86.2725,84.3839,85.5803,94302.0
2020-10-30 10:00:00,86.46,86.99,85.45,85.59,82003.0,85.4913,86.0154,84.4926,84.6311,82003.0
2020-10-30 10:30:00,85.6,85.92,84.78,84.93,173074.0,84.6409,84.9574,83.8301,83.9785,173074.0
2020-10-30 11:00:00,84.97,86.58,84.95,86.34,119218.0,84.018,85.61,83.9982,85.3727,119218.0
2020-10-30 11:30:00,86.31,86.78,86.22,86.7,101602.0,85.343,85.8077,85.254,85.7286,101602.0
2020-10-30 12:00:00,86.7,87.14,86.58,86.81,76963.0,85.7286,86.1637,85.61,85.8374,76963.0
2020-10-30 12:30:00,86.78,86.78,86.48,86.63,37058.0,85.8077,85.8077,85.5111,85.6594,37058.0
2020-10-30 13:00:00,86.6,86.75,86.39,86.56,49158.0,85.6297,85.7781,85.4221,85.5902,49158.0
2020-10-30 13:30:00,86.54,87.48,86.01,87.42,94170.0,85.5704,86.4999,85.0464,86.4406,94170.0
2020-10-30 14:00:00,87.43,88.08,87.22,87.3,148527.0,86.4504,87.0932,86.2428,86.3219,148527.0
2020-10-30 14:30:00,87.27,87.49,86.96,87.23,58782.0,86.2922,86.5098,85.9857,86.2527,58782.0
2020-10-30 15:00:00,87.19,87.87,87.04,87.66,183990.0,86.2131,86.8855,86.0648,86.6779,183990.0
2020-10-30 15:30:00,87.64,87.85,87.1,87.81,277545.0,86.6581,86.8657,86.1241,86.8262,277545.0
2020-11-02 09:30:00,88.0,88.1,86.52,87.05,189663.0,87.0141,87.1129,85.5506,86.0747,189663.0
2020-11-02 10:00:00,87.11,88.51,87.09,87.89,96001.0,86.134,87.5183,86.1143,86.9053,96001.0
2020-11-02 10:30:00,87.95,88.08,86.94,87.13,164928.0,86.9646,87.0932,85.9659,86.1538,164928.0
2020-11-02 11:00:00,87.08,87.52,86.72,87.35,97072.0,86.1044,86.5394,85.7484,86.3713,97072.0
2020-11-02 11:30:00,87.37,87.59,87.28,87.42,92076.0,86.3911,86.6086,86.3021,86.4406,92076.0
2020-11-02 12:00:00,87.4,87.85,87.38,87.85,73043.0,86.4208,86.8657,86.401,86.8657,73043.0
2020-11-02 12:30:00,87.87,87.9,86.65,87.17,88733.0,86.8855,86.9152,85.6792,86.1934,88733.0
2020-11-02 13:00:00,87.16,87.31,86.83,87.0,57628.0,86.1835,86.3318,85.8572,86.0253,57628.0
2020-11-02 13:30:00,86.97,87.38,86.7,86.83,58298.0,85.9956,86.401,85.7286,85.8572,58298.0
2020-11-02 14:00:00,86.77,87.58,86.77,87.48,65906.0,85.7978,86.5988,85.7978,86.4999,65906.0
2020-11-02 14:30:00,87.53,87.96,87.38,87.86,86455.0,86.5493,86.9745,86.401,86.8756,86455.0
2020-11-02 15:00:00,87.83,88.12,87.63,87.99,72951.0,86.846,87.1327,86.6482,87.0042,72951.0
2020-11-02 15:30:00,88.0,88.12,87.6,87.98,223462.0,87.0141,87.1327,86.6185,86.9943,223462.0
2020-11-03 09:30:00,88.75,90.54,88.75,90.48,123722.0,87.7557,89.5256,87.7557,89.4663,123722.0
2020-11-03 10:00:00,90.48,90.62,89.73,90.47,100573.0,89.4663,89.6047,88.7247,89.4564,100573.0
2020-11-03 10:30:00,90.42,90.64,89.92,90.61,99710.0,89.4069,89.6245,88.9125,89.5948,99710.0
2020-11-03 11:00:00,90.67,90.79,89.87,89.97,72901.0,89.6541,89.7728,88.8631,88.962,72901.0
2020-11-03 11:30:00,90.05,90.17,89.8,89.97,74664.0,89.0411,89.1597,88.7939,88.962,74664.0
2020-11-03 12:00:00,90.0,90.2,89.64,90.08,113466.0,88.9916,89.1894,88.6357,89.0708,113466.0
2020-11-03 12:30:00,90.11,90.54,90.04,90.44,112185.0,89.1004,89.5256,89.0312,89.4267,112185.0
2020-11-03 13:00:00,90.5,90.92,90.35,90.9,81687.0,89.486,89.9013,89.3377,89.8816,81687.0
2020-11-03 13:30:00,90.95,90.95,90.17,90.2,76165.0,89.931,89.931,89.1597,89.1894,76165.0
2020-11-03 14:00:00,90.15,91.12,90.14,90.91,142768.0,89.14,90.0991,89.1301,89.8915,142768.0
2020-11-03 14:30:00,90.94,91.4,90.9,91.27,65535.0,89.9211,90.376,89.8816,90.2474,65535.0
2020-11-03 15:00:00,91.25,91.29,90.75,91.05,96656.0,90.2276,90.2672,89.7332,90.0299,96656.0
2020-11-03 15:30:00,91.04,91.95,90.96,91.12,413755.0,90.02,90.9198,89.9409,90.0991,413755.0
2020-11-04 09:30:00,91.27,94.21,90.58,94.07,169493.0,90.2474,93.1545,89.5652,93.016,169493.0
2020-11-04 10:00:00,94.09,96.08,93.59,94.65,218795.0,93.0358,95.0035,92.5414,93.5896,218795.0
2020-11-04 10:30:00,94.79,95.53,94.3,95.18,266844.0,93.728,94.4597,93.2435,94.1136,266844.0
2020-11-04 11:00:00,95.15,95.31,94.35,95.31,115747.0,94.0839,94.2422,93.2929,94.2422,115747.0
2020-11-04 11:30:00,95.41,96.62,94.79,96.25,130803.0,94.341,95.5375,93.728,95.1716,130803.0
2020-11-04 12:00:00,96.16,96.16,95.03,95.37,62122.0,95.0826,95.0826,93.9653,94.3015,62122.0
2020-11-04 12:30:00,95.37,95.68,95.0,95.41,44807.0,94.3015,94.608,93.9356,94.341,44807.0
2020-11-04 13:00:00,95.41,95.46,94.71,94.98,90543.0,94.341,94.3905,93.6489,93.9159,90543.0
2020-11-04 13:30:00,94.95,95.65,94.54,94.77,136285.0,93.8862,94.5783,93.4808,93.7082,136285.0
2020-11-04 14:00:00,94.79,95.28,94.43,94.64,81637.0,93.728,94.2125,93.372,93.5797,81637.0
2020-11-04 14:30:00,94.67,94.68,93.16,93.16,148623.0,93.6093,93.6192,92.1162,92.1162,148623.0
2020-11-04 15:00:00,93.22,93.71,92.95,93.16,164027.0,92.1756,92.6601,91.9086,92.1162,164027.0
2020-11-04 15:30:00,93.15,93.7,92.94,93.09,309276.0,92.1064,92.6502,91.8987,92.047,309276.0
2020-11-05 09:30:00,93.33,96.08,93.07,95.3,229346.0,92.2843,95.0035,92.0273,94.2323,229346.0
2020-11-05 10:00:00,95.24,95.89,95.0,95.03,175728.0,94.1729,94.8157,93.9356,93.9653,175728.0
2020-11-05 10:30:00,95.1,95.35,93.92,94.31,211444.0,94.0345,94.2817,92.8677,93.2534,211444.0
2020-11-05 11:00:00,94.37,95.52,94.33,95.31,153041.0,93.3127,94.4498,93.2731,94.2422,153041.0
2020-11-05 11:30:00,95.35,95.44,94.64,94.75,84548.0,94.2817,94.3707,93.5797,93.6884,84548.0
2020-11-05 12:00:00,94.75,94.83,93.97,94.2,87569.0,93.6884,93.7675,92.9172,93.1446,87569.0
2020-11-05 12:30:00,94.26,94.33,93.96,94.21,85764.0,93.2039,93.2731,92.9073,93.1545,85764.0
2020-11-05 13:00:00,94.23,94.48,93.98,94.14,84031.0,93.1743,93.4215,92.9271,93.0853,84031.0
2020-11-05 13:30:00,94.12,94.92,94.12,94.86,90781.0,93.0655,93.8565,93.0655,93.7972,90781.0
2020-11-05 14:00:00,94.9,94.98,94.31,94.49,84257.0,93.8367,93.9159,93.2534,93.4313,84257.0
2020-11-05 14:30:00,94.5,94.55,94.05,94.33,77642.0,93.4412,93.4907,92.9963,93.2731,77642.0
2020-11-05 15:00:00,94.32,94.42,93.89,94.1,111887.0,93.2632,93.3621,92.8381,93.0457,111887.0
2020-11-05 15:30:00,94.13,94.3,93.79,94.01,221823.0,93.0754,93.2435,92.7392,92.9567,221823.0
2020-11-06 09:30:00,93.65,94.4,92.9,93.73,147641.0,92.6008,93.3424,91.8592,92.6799,147641.0
2020-11-06 10:00:00,93.81,95.06,93.66,94.75,171691.0,92.759,93.995,92.6106,93.6884,171691.0
2020-11-06 10:30:00,94.73,95.05,93.25,94.05,183706.0,93.6687,93.9851,92.2052,92.9963,183706.0
2020-11-06 11:00:00,94.05,94.35,92.47,93.1,331911.0,92.9963,93.2929,91.434,92.0569,331911.0
2020-11-06 11:30:00,93.19,93.79,93.09,93.36,82787.0,92.1459,92.7392,92.047,92.314,82787.0
2020-11-06 12:00:00,93.31,93.58,92.91,93.0,67015.0,92.2646,92.5315,91.869,91.958,67015.0
2020-11-06 12:30:00,93.0,93.34,92.92,93.08,71535.0,91.958,92.2942,91.8789,92.0371,71535.0
2020-11-06 13:00:00,93.1,93.37,92.99,93.37,116872.0,92.0569,92.3239,91.9481,92.3239,116872.0
2020-11-06 13:30:00,93.34,93.37,93.08,93.22,87688.0,92.2942,92.3239,92.0371,92.1756,87688.0
2020-11-06 14:00:00,93.23,93.24,92.87,92.92,100740.0,92.1855,92.1953,91.8295,91.8789,100740.0
2020-11-06 14:30:00,92.88,93.06,92.61,92.65,114925.0,91.8394,92.0174,91.5724,91.612,114925.0
2020-11-06 15:00:00,92.61,93.08,92.28,92.76,233181.0,91.5724,92.0371,91.2461,91.7207,233181.0
2020-11-06 15:30:00,92.76,93.03,92.48,92.77,472697.0,91.7207,91.9877,91.4439,91.7306,472697.0
2020-11-09 09:30:00,112.39,116.73,104.21,104.48,1418663.0,111.1308,115.4222,103.0424,103.3094,1418663.0
2020-11-09 10:00:00,104.48,105.0,102.6,103.95,767759.0,103.3094,103.8236,101.4505,102.7854,767759.0
2020-11-09 10:30:00,103.95,104.49,103.29,103.38,673011.0,102.7854,103.3193,102.1327,102.2217,673011.0
2020-11-09 11:00:00,103.4,104.05,102.74,104.01,520110.0,102.2415,102.8842,101.5889,102.8447,520110.0
2020-11-09 11:30:00,104.01,105.98,103.86,105.73,466905.0,102.8447,104.7926,102.6964,104.5454,466905.0
2020-11-09 12:00:00,105.73,105.86,103.79,104.0,421366.0,104.5454,104.674,102.6271,102.8348,421366.0
2020-11-09 12:30:00,104.06,105.08,103.75,105.04,277597.0,102.8941,103.9027,102.5876,103.8631,277597.0
2020-11-09 13:00:00,105.1,106.22,104.81,105.32,395349.0,103.9225,105.0299,103.6357,104.14,395349.0
2020-11-09 13:30:00,105.45,106.18,105.29,105.59,226464.0,104.2685,104.9904,104.1103,104.407,226464.0
2020-11-09 14:00:00,105.61,106.15,105.38,105.42,360782.0,104.4268,104.9607,104.1993,104.2389,360782.0
2020-11-09 14:30:00,105.32,105.81,105.2,105.23,186209.0,104.14,104.6245,104.0213,104.051,186209.0
2020-11-09 15:00:00,105.28,105.42,104.06,104.28,688351.0,104.1005,104.2389,102.8941,103.1117,688351.0
2020-11-09 15:30:00,104.29,105.85,104.03,104.29,1207920.0,103.1215,104.6641,102.8645,103.1215,1207920.0
2020-11-10 09:30:00,105.0,105.94,102.81,103.49,388528.0,103.8236,104.7531,101.6581,102.3305,388528.0
2020-11-10 10:00:00,103.41,103.66,102.74,103.3,392053.0,102.2514,102.4986,101.5889,102.1426,392053.0
2020-11-10 10:30:00,103.3,104.19,103.01,104.12,218924.0,102.1426,103.0227,101.8559,102.9534,218924.0
2020-11-10 11:00:00,104.11,105.5,104.07,105.28,247022.0,102.9436,104.318,102.904,104.1005,247022.0
2020-11-10 11:30:00,105.22,105.91,105.08,105.8,302767.0,104.0411,104.7234,103.9027,104.6146,302767.0
2020-11-10 12:00:00,105.74,106.45,105.73,105.84,161747.0,104.5553,105.2573,104.5454,104.6542,161747.0
2020-11-10 12:30:00,105.84,106.28,105.58,106.2,107188.0,104.6542,105.0892,104.3971,105.0101,107188.0
2020-11-10 13:00:00,106.17,106.24,104.99,105.22,74725.0,104.9805,105.0497,103.8137,104.0411,74725.0
2020-11-10 13:30:00,105.25,105.56,104.95,105.45,65157.0,104.0708,104.3773,103.7742,104.2685,65157.0
2020-11-10 14:00:00,105.5,105.89,104.74,104.8,226051.0,104.318,104.7036,103.5665,103.6258,226051.0
2020-11-10 14:30:00,104.84,104.94,104.2,104.43,159191.0,103.6654,103.7643,103.0326,103.26,159191.0
2020-11-10 15:00:00,104.44,104.85,104.08,104.82,113544.0,103.2699,103.6753,102.9139,103.6456,113544.0
2020-11-10 15:30:00,104.83,104.83,103.56,104.24,576580.0,103.6555,103.6555,102.3997,103.0721,576580.0
2020-11-11 09:30:00,104.65,104.68,102.0,102.66,266400.0,103.4775,103.5072,100.8572,101.5098,266400.0
2020-11-11 10:00:00,102.63,102.7,101.44,101.73,273416.0,101.4801,101.5494,100.3035,100.5902,273416.0
2020-11-11 10:30:00,101.8,102.9,101.75,102.8,233280.0,100.6594,101.7471,100.61,101.6482,233280.0
2020-11-11 11:00:00,102.87,104.34,102.8,104.2,238417.0,101.7175,103.171,101.6482,103.0326,238417.0
2020-11-11 11:30:00,104.22,104.5,103.93,104.15,158465.0,103.0523,103.3292,102.7656,102.9831,158465.0
2020-11-11 12:00:00,104.16,104.29,103.92,104.12,95188.0,102.993,103.1215,102.7557,102.9534,95188.0
2020-11-11 12:30:00,104.12,104.59,103.96,104.46,87559.0,102.9534,103.4182,102.7952,103.2896,87559.0
2020-11-11 13:00:00,104.45,104.76,104.21,104.4,131706.0,103.2798,103.5863,103.0424,103.2303,131706.0
2020-11-11 13:30:00,104.43,104.63,103.92,104.15,208201.0,103.26,103.4577,102.7557,102.9831,208201.0
2020-11-11 14:00:00,104.15,104.37,103.76,103.86,230795.0,102.9831,103.2006,102.5975,102.6964,230795.0
2020-11-11 14:30:00,103.9,104.23,103.66,103.95,194916.0,102.7359,103.0622,102.4986,102.7854,194916.0
2020-11-11 15:00:00,103.96,104.06,103.4,103.4,180495.0,102.7952,102.8941,102.2415,102.2415,180495.0
2020-11-11 15:30:00,103.34,103.97,103.19,103.75,432811.0,102.1822,102.8051,102.0339,102.5876,432811.0
2020-11-12 09:30:00,102.34,102.41,100.83,101.89,229432.0,101.1934,101.2626,99.7003,100.7484,229432.0
2020-11-12 10:00:00,101.89,103.0,101.77,102.29,150990.0,100.7484,101.846,100.6298,101.144,150990.0
2020-11-12 10:30:00,102.34,103.07,102.24,102.66,121700.0,101.1934,101.9152,101.0945,101.5098,121700.0
2020-11-12 11:00:00,102.64,102.95,102.13,102.93,110157.0,101.49,101.7966,100.9857,101.7768,110157.0
2020-11-12 11:30:00,102.96,103.27,102.71,102.88,85117.0,101.8064,102.113,101.5592,101.7273,85117.0
2020-11-12 12:00:00,102.87,102.89,102.47,102.49,64077.0,101.7175,101.7372,101.3219,101.3417,64077.0
2020-11-12 12:30:00,102.51,102.67,101.94,102.39,92449.0,101.3615,101.5197,100.7979,101.2428,92449.0
2020-11-12 13:00:00,102.32,102.5,101.91,102.06,168861.0,101.1736,101.3516,100.7682,100.9165,168861.0
2020-11-12 13:30:00,102.08,102.64,101.83,102.62,303462.0,100.9363,101.49,100.6891,101.4703,303462.0
2020-11-12 14:00:00,102.62,102.8,101.96,102.03,81155.0,101.4703,101.6482,100.8176,100.8869,81155.0
2020-11-12 14:30:00,102.06,102.34,101.13,101.18,58050.0,100.9165,101.1934,99.9969,100.0464,58050.0
2020-11-12 15:00:00,101.14,101.54,100.83,101.29,137071.0,100.0068,100.4024,99.7003,100.1552,137071.0
2020-11-12 15:30:00,101.3,102.07,101.15,102.02,357880.0,100.165,100.9264,100.0167,100.877,357880.0
2020-11-13 09:30:00,102.91,103.75,102.65,103.53,83599.0,101.757,102.5876,101.4999,102.3701,83599.0
2020-11-13 10:00:00,103.5,103.5,102.82,103.09,59058.0,102.3404,102.3404,101.668,101.935,59058.0
2020-11-13 10:30:00,103.15,103.68,102.72,103.62,209693.0,101.9943,102.5184,101.5691,102.4591,209693.0
2020-11-13 11:00:00,103.65,104.32,103.54,103.7,203571.0,102.4887,103.1512,102.3799,102.5382,203571.0
2020-11-13 11:30:00,103.68,104.35,103.63,104.2,166848.0,102.5184,103.1809,102.4689,103.0326,166848.0
2020-11-13 12:00:00,104.25,104.66,104.18,104.3,97867.0,103.082,103.4874,103.0128,103.1314,97867.0
2020-11-13 12:30:00,104.34,104.48,104.2,104.36,49445.0,103.171,103.3094,103.0326,103.1908,49445.0
2020-11-13 13:00:00,104.38,104.43,103.85,104.24,91403.0,103.2105,103.26,102.6865,103.0721,91403.0
2020-11-13 13:30:00,104.3,105.08,104.25,105.08,81078.0,103.1314,103.9027,103.082,103.9027,81078.0
2020-11-13 14:00:00,105.1,105.31,104.73,104.95,133610.0,103.9225,104.1301,103.5566,103.7742,133610.0
2020-11-13 14:30:00,104.95,105.33,104.9,105.27,90224.0,103.7742,104.1499,103.7247,104.0906,90224.0
2020-11-13 15:00:00,105.27,105.61,105.2,105.52,273247.0,104.0906,104.4268,104.0213,104.3378,273247.0
2020-11-13 15:30:00,105.51,105.92,105.5,105.79,488816.0,104.3279,104.7333,104.318,104.6047,488816.0
2020-11-16 09:30:00,109.53,109.71,106.74,107.46,759539.0,108.3028,108.4808,105.5441,106.256,759539.0
2020-11-16 10:00:00,107.5,109.24,107.5,109.23,670331.0,106.2956,108.0161,106.2956,108.0062,670331.0
2020-11-16 10:30:00,109.2,109.51,108.06,108.37,172721.0,107.9765,108.2831,106.8493,107.1558,172721.0
2020-11-16 11:00:00,108.38,108.64,108.01,108.25,128109.0,107.1657,107.4228,106.7999,107.0372,128109.0
2020-11-16 11:30:00,108.24,108.33,107.91,108.12,118827.0,107.0273,107.1163,106.701,106.9086,118827.0
2020-11-16 12:00:00,108.12,108.5,107.91,108.31,183756.0,106.9086,107.2844,106.701,107.0965,183756.0
2020-11-16 12:30:00,108.31,108.33,107.91,108.13,61168.0,107.0965,107.1163,106.701,106.9185,61168.0
2020-11-16 13:00:00,108.13,108.13,107.27,107.29,96835.0,106.9185,106.9185,106.0682,106.0879,96835.0
2020-11-16 13:30:00,107.32,107.58,106.92,106.98,136193.0,106.1176,106.3747,105.7221,105.7814,136193.0
2020-11-16 14:00:00,106.92,107.69,106.68,107.57,97764.0,105.7221,106.4835,105.4848,106.3648,97764.0
2020-11-16 14:30:00,107.6,107.7,107.05,107.22,139897.0,106.3945,106.4933,105.8506,106.0187,139897.0
2020-11-16 15:00:00,107.23,107.25,106.55,106.64,188101.0,106.0286,106.0484,105.3562,105.4452,188101.0
2020-11-16 15:30:00,106.65,107.03,106.26,106.59,589224.0,105.4551,105.8308,105.0695,105.3958,589224.0
2020-11-17 09:30:00,104.56,104.95,102.54,102.57,250940.0,103.3885,103.7742,101.3912,101.4208,250940.0
2020-11-17 10:00:00,102.72,103.05,102.58,102.82,392808.0,101.5691,101.8954,101.4307,101.668,392808.0
2020-11-17 10:30:00,102.83,103.37,102.57,103.15,219637.0,101.6779,102.2119,101.4208,101.9943,219637.0
2020-11-17 11:00:00,103.15,104.33,102.98,104.21,159805.0,101.9943,103.1611,101.8262,103.0424,159805.0
2020-11-17 11:30:00,104.23,104.47,103.85,104.15,89874.0,103.0622,103.2995,102.6865,102.9831,89874.0
2020-11-17 12:00:00,104.15,105.1,104.0,105.07,89840.0,102.9831,103.9225,102.8348,103.8928,89840.0
2020-11-17 12:30:00,105.07,105.21,104.26,104.36,62438.0,103.8928,104.0312,103.0919,103.1908,62438.0
2020-11-17 13:00:00,104.33,104.35,103.83,103.86,36663.0,103.1611,103.1809,102.6667,102.6964,36663.0
2020-11-17 13:30:00,103.88,104.04,103.69,103.81,50986.0,102.7161,102.8743,102.5283,102.6469,50986.0
2020-11-17 14:00:00,103.86,104.38,103.84,104.29,56507.0,102.6964,103.2105,102.6766,103.1215,56507.0
2020-11-17 14:30:00,104.32,104.47,104.0,104.35,52813.0,103.1512,103.2995,102.8348,103.1809,52813.0
2020-11-17 15:00:00,104.37,104.38,103.47,103.6,88540.0,103.2006,103.2105,102.3107,102.4393,88540.0
2020-11-17 15:30:00,103.62,103.71,103.31,103.35,413910.0,102.4591,102.548,102.1525,102.1921,413910.0
2020-11-18 09:30:00,103.37,104.39,102.9,104.22,92691.0,102.2119,103.2204,101.7471,103.0523,92691.0
2020-11-18 10:00:00,104.27,104.92,103.97,104.39,101227.0,103.1018,103.7445,102.8051,103.2204,101227.0
2020-11-18 10:30:00,104.3,104.35,103.33,103.69,60516.0,103.1314,103.1809,102.1723,102.5283,60516.0
2020-11-18 11:00:00,103.64,103.93,103.4,103.75,43541.0,102.4788,102.7656,102.2415,102.5876,43541.0
2020-11-18 11:30:00,103.73,104.13,103.31,103.86,143850.0,102.5678,102.9633,102.1525,102.6964,143850.0
2020-11-18 12:00:00,103.85,104.47,103.85,104.15,107812.0,102.6865,103.2995,102.6865,102.9831,107812.0
2020-11-18 12:30:00,104.12,104.65,103.97,104.47,34298.0,102.9534,103.4775,102.8051,103.2995,34298.0
2020-11-18 13:00:00,104.45,105.33,104.36,105.07,104198.0,103.2798,104.1499,103.1908,103.8928,104198.0
2020-11-18 13:30:00,104.98,105.63,104.97,105.1,67970.0,103.8038,104.4465,103.7939,103.9225,67970.0
2020-11-18 14:00:00,105.05,105.47,104.27,104.41,77867.0,103.873,104.2883,103.1018,103.2402,77867.0
2020-11-18 14:30:00,104.39,105.05,104.3,104.52,57337.0,103.2204,103.873,103.1314,103.349,57337.0
2020-11-18 15:00:00,104.53,104.94,104.1,104.11,78096.0,103.3589,103.7643,102.9337,102.9436,78096.0
2020-11-18 15:30:00,104.08,104.09,103.35,103.42,240209.0,102.9139,102.9238,102.1921,102.2613,240209.0
2020-11-19 09:30:00,102.33,103.59,102.33,103.36,72766.0,101.1835,102.4294,101.1835,102.202,72766.0
2020-11-19 10:00:00,103.29,103.31,102.01,102.27,67997.0,102.1327,102.1525,100.8671,101.1242,67997.0
2020-11-19 10:30:00,102.27,103.24,102.11,102.74,91524.0,101.1242,102.0833,100.966,101.5889,91524.0
2020-11-19 11:00:00,102.69,102.74,102.07,102.48,66907.0,101.5395,101.5889,100.9264,101.3318,66907.0
2020-11-19 11:30:00,102.44,102.91,102.07,102.82,82962.0,101.2923,101.757,100.9264,101.668,82962.0
2020-11-19 12:00:00,102.79,103.03,102.3,102.37,55658.0,101.6384,101.8757,101.1538,101.2231,55658.0
2020-11-19 12:30:00,102.33,103.05,102.33,103.01,43652.0,101.1835,101.8954,101.1835,101.8559,43652.0
2020-11-19 13:00:00,103.03,103.26,102.7,103.12,95893.0,101.8757,102.1031,101.5494,101.9647,95893.0
2020-11-19 13:30:00,103.13,103.35,102.87,103.0,60460.0,101.9745,102.1921,101.7175,101.846,60460.0
2020-11-19 14:00:00,103.03,103.3,102.85,102.91,48544.0,101.8757,102.1426,101.6977,101.757,48544.0
2020-11-19 14:30:00,102.88,103.45,102.85,103.38,188912.0,101.7273,102.291,101.6977,102.2217,188912.0
2020-11-19 15:00:00,103.35,103.53,102.86,102.91,49926.0,102.1921,102.3701,101.7076,101.757,49926.0
2020-11-19 15:30:00,102.95,103.25,102.69,102.8,239752.0,101.7966,102.0932,101.5395,101.6482,239752.0
2020-11-20 09:30:00,102.85,103.29,102.05,102.57,155361.0,101.6977,102.1327,100.9066,101.4208,155361.0
2020-11-20 10:00:00,102.58,103.07,102.47,103.04,148310.0,101.4307,101.9152,101.3219,101.8855,148310.0
2020-11-20 10:30:00,103.0,103.37,102.86,102.95,132902.0,101.846,102.2119,101.7076,101.7966,132902.0
2020-11-20 11:00:00,102.95,103.06,102.31,103.0,137972.0,101.7966,101.9053,101.1637,101.846,137972.0
2020-11-20 11:30:00,102.94,102.95,102.24,102.46,50726.0,101.7867,101.7966,101.0945,101.312,50726.0
2020-11-20 12:00:00,102.5,102.58,102.37,102.52,51397.0,101.3516,101.4307,101.2231,101.3714,51397.0
2020-11-20 12:30:00,102.48,102.53,102.13,102.36,38578.0,101.3318,101.3813,100.9857,101.2132,38578.0
2020-11-20 13:00:00,102.35,102.46,102.22,102.29,44051.0,101.2033,101.312,101.0747,101.144,44051.0
2020-11-20 13:30:00,102.33,102.43,102.22,102.4,34551.0,101.1835,101.2824,101.0747,101.2527,34551.0
2020-11-20 14:00:00,102.42,102.42,101.95,102.15,47169.0,101.2725,101.2725,100.8078,101.0055,47169.0
2020-11-20 14:30:00,102.16,102.47,101.95,102.14,59494.0,101.0154,101.3219,100.8078,100.9956,59494.0
2020-11-20 15:00:00,102.14,102.16,101.59,101.7,77386.0,100.9956,101.0154,100.4518,100.5606,77386.0
2020-11-20 15:30:00,101.69,102.16,101.45,101.73,289154.0,100.5507,101.0154,100.3134,100.5902,289154.0
2020-11-23 09:30:00,102.89,103.68,102.41,102.93,154702.0,101.7372,102.5184,101.2626,101.7768,154702.0
2020-11-23 10:00:00,102.91,103.48,102.58,102.74,188953.0,101.757,102.3206,101.4307,101.5889,188953.0
2020-11-23 10:30:00,102.73,103.85,102.63,103.35,76803.0,101.579,102.6865,101.4801,102.1921,76803.0
2020-11-23 11:00:00,103.41,103.56,102.87,103.2,86701.0,102.2514,102.3997,101.7175,102.0438,86701.0
2020-11-23 11:30:00,103.22,103.26,102.83,103.04,91368.0,102.0635,102.1031,101.6779,101.8855,91368.0
2020-11-23 12:00:00,103.05,103.15,102.71,103.13,73382.0,101.8954,101.9943,101.5592,101.9745,73382.0
2020-11-23 12:30:00,103.13,104.34,103.13,104.33,356583.0,101.9745,103.171,101.9745,103.1611,356583.0
2020-11-23 13:00:00,104.29,104.61,104.03,104.25,96321.0,103.1215,103.438,102.8645,103.082,96321.0
2020-11-23 13:30:00,104.23,104.33,103.89,103.97,40099.0,103.0622,103.1611,102.726,102.8051,40099.0
2020-11-23 14:00:00,103.94,104.07,103.66,104.02,67639.0,102.7755,102.904,102.4986,102.8546,67639.0
2020-11-23 14:30:00,104.04,104.52,104.02,104.45,119151.0,102.8743,103.349,102.8546,103.2798,119151.0
2020-11-23 15:00:00,104.48,105.02,104.46,104.57,135739.0,103.3094,103.8434,103.2896,103.3984,135739.0
2020-11-23 15:30:00,104.56,105.05,104.44,105.04,349884.0,103.3885,103.873,103.2699,103.8631,349884.0
2020-11-24 09:30:00,107.97,108.04,107.03,107.91,190919.0,106.7603,106.8295,105.8308,106.701,190919.0
2020-11-24 10:00:00,107.96,108.22,107.48,108.09,199959.0,106.7504,107.0075,106.2758,106.879,199959.0
2020-11-24 10:30:00,108.02,108.65,107.97,108.53,119124.0,106.8098,107.4327,106.7603,107.314,119124.0
2020-11-24 11:00:00,108.5,108.65,108.17,108.32,121047.0,107.2844,107.4327,106.9581,107.1064,121047.0
2020-11-24 11:30:00,108.32,109.13,108.31,109.06,125590.0,107.1064,107.9073,107.0965,107.8381,125590.0
2020-11-24 12:00:00,109.08,109.12,108.81,108.94,52425.0,107.8579,107.8974,107.5909,107.7194,52425.0
2020-11-24 12:30:00,108.96,109.24,108.79,108.87,97130.0,107.7392,108.0161,107.5711,107.6502,97130.0
2020-11-24 13:00:00,108.91,109.33,108.86,109.25,67741.0,107.6898,108.1051,107.6403,108.026,67741.0
2020-11-24 13:30:00,109.25,109.4,109.01,109.29,72638.0,108.026,108.1743,107.7887,108.0655,72638.0
2020-11-24 14:00:00,109.32,109.45,109.09,109.27,71038.0,108.0952,108.2237,107.8678,108.0457,71038.0
2020-11-24 14:30:00,109.3,109.62,109.09,109.56,91377.0,108.0754,108.3918,107.8678,108.3325,91377.0
2020-11-24 15:00:00,109.55,109.58,108.77,108.83,231638.0,108.3226,108.3523,107.5514,107.6107,231638.0
2020-11-24 15:30:00,108.83,109.2,108.62,109.03,391355.0,107.6107,107.9765,107.403,107.8084,391355.0
2020-11-25 09:30:00,108.0,108.15,106.58,106.93,135051.0,106.79,106.9383,105.3859,105.732,135051.0
2020-11-25 10:00:00,106.93,107.2,106.22,106.8,99860.0,105.732,105.9989,105.0299,105.6034,99860.0
2020-11-25 10:30:00,106.73,107.25,106.55,106.7,77912.0,105.5342,106.0484,105.3562,105.5045,77912.0
2020-11-25 11:00:00,106.74,107.03,106.58,107.0,78833.0,105.5441,105.8308,105.3859,105.8012,78833.0
2020-11-25 11:30:00,106.97,107.71,106.91,107.47,66261.0,105.7715,106.5032,105.7122,106.2659,66261.0
2020-11-25 12:00:00,107.47,107.65,107.33,107.44,43594.0,106.2659,106.4439,106.1275,106.2363,43594.0
2020-11-25 12:30:00,107.43,107.53,107.06,107.17,63691.0,106.2264,106.3252,105.8605,105.9693,63691.0
2020-11-25 13:00:00,107.22,107.44,107.03,107.04,105218.0,106.0187,106.2363,105.8308,105.8407,105218.0
2020-11-25 13:30:00,107.08,107.25,106.87,106.87,62747.0,105.8803,106.0484,105.6726,105.6726,62747.0
2020-11-25 14:00:00,106.86,106.87,106.42,106.77,40421.0,105.6628,105.6726,105.2277,105.5738,40421.0
2020-11-25 14:30:00,106.75,106.89,106.63,106.88,33772.0,105.554,105.6924,105.4353,105.6825,33772.0
2020-11-25 15:00:00,106.86,107.22,106.75,106.83,82190.0,105.6628,106.0187,105.554,105.6331,82190.0
2020-11-25 15:30:00,106.83,106.86,106.3,106.3,390802.0,105.6331,105.6628,105.109,105.109,390802.0
2020-11-27 09:30:00,106.62,107.0,105.71,106.24,152071.0,105.4254,105.8012,104.5256,105.0497,152071.0
2020-11-27 10:00:00,106.27,106.73,105.44,105.71,60640.0,105.0794,105.5342,104.2587,104.5256,60640.0
2020-11-27 10:30:00,105.56,105.88,105.24,105.77,47292.0,104.3773,104.6937,104.0609,104.585,47292.0
2020-11-27 11:00:00,105.75,105.76,104.78,104.92,48497.0,104.5652,104.5751,103.6061,103.7445,48497.0
2020-11-27 11:30:00,104.91,105.16,104.64,104.83,58031.0,103.7346,103.9818,103.4676,103.6555,58031.0
2020-11-27 12:00:00,104.88,104.91,104.54,104.58,79053.0,103.7049,103.7346,103.3687,103.4083,79053.0
2020-11-27 12:30:00,104.56,104.64,104.17,104.57,176080.0,103.3885,103.4676,103.0029,103.3984,176080.0
2020-11-30 09:30:00,104.04,104.28,102.91,103.53,166092.0,102.8743,103.1117,101.757,102.3701,166092.0
2020-11-30 10:00:00,103.6,103.67,102.55,102.77,371054.0,102.4393,102.5085,101.401,101.6186,371054.0
2020-11-30 10:30:00,102.79,102.98,101.77,102.78,217762.0,101.6384,101.8262,100.6298,101.6285,217762.0
2020-11-30 11:00:00,102.84,103.43,102.78,103.08,110518.0,101.6878,102.2712,101.6285,101.9251,110518.0
2020-11-30 11:30:00,103.02,103.85,102.9,103.44,90710.0,101.8658,102.6865,101.7471,102.2811,90710.0
2020-11-30 12:00:00,103.41,103.81,103.33,103.59,86216.0,102.2514,102.6469,102.1723,102.4294,86216.0
2020-11-30 12:30:00,103.59,103.82,103.31,103.76,78270.0,102.4294,102.6568,102.1525,102.5975,78270.0
2020-11-30 13:00:00,103.72,103.81,103.28,103.34,38288.0,102.5579,102.6469,102.1229,102.1822,38288.0
2020-11-30 13:30:00,103.34,103.63,103.2,103.47,49585.0,102.1822,102.4689,102.0438,102.3107,49585.0
2020-11-30 14:00:00,103.37,103.72,103.18,103.41,32203.0,102.2119,102.5579,102.024,102.2514,32203.0
2020-11-30 14:30:00,103.43,103.86,103.05,103.83,48037.0,102.2712,102.6964,101.8954,102.6667,48037.0
2020-11-30 15:00:00,103.88,104.06,103.5,103.61,101338.0,102.7161,102.8941,102.3404,102.4492,101338.0
2020-11-30 15:30:00,103.59,103.97,103.47,103.63,379870.0,102.4294,102.8051,102.3107,102.4689,379870.0
2020-12-01 09:30:00,105.14,105.39,103.87,105.08,133607.0,103.962,104.2092,102.7063,103.9027,133607.0
2020-12-01 10:00:00,105.0,105.33,104.69,105.14,99563.0,103.8236,104.1499,103.5171,103.962,99563.0
2020-12-01 10:30:00,105.21,105.31,104.78,105.07,104859.0,104.0312,104.1301,103.6061,103.8928,104859.0
2020-12-01 11:00:00,105.08,105.45,104.9,105.3,78756.0,103.9027,104.2685,103.7247,104.1202,78756.0
2020-12-01 11:30:00,105.33,105.4,104.55,104.67,109728.0,104.1499,104.2191,103.3786,103.4973,109728.0
2020-12-01 12:00:00,104.66,104.86,104.48,104.79,72777.0,103.4874,103.6852,103.3094,103.6159,72777.0
2020-12-01 12:30:00,104.79,105.1,104.62,104.84,53207.0,103.6159,103.9225,103.4478,103.6654,53207.0
2020-12-01 13:00:00,104.9,105.28,104.83,105.05,44690.0,103.7247,104.1005,103.6555,103.873,44690.0
2020-12-01 13:30:00,105.09,105.4,104.96,105.39,52971.0,103.9126,104.2191,103.784,104.2092,52971.0
2020-12-01 14:00:00,105.39,105.64,105.23,105.48,57131.0,104.2092,104.4564,104.051,104.2982,57131.0
2020-12-01 14:30:00,105.5,105.52,104.97,104.98,46218.0,104.318,104.3378,103.7939,103.8038,46218.0
2020-12-01 15:00:00,104.96,105.06,104.58,105.02,106603.0,103.784,103.8829,103.4083,103.8434,106603.0
2020-12-01 15:30:00,105.03,105.16,104.52,104.85,247538.0,103.8533,103.9818,103.349,103.6753,247538.0
2020-12-02 09:30:00,104.3,105.32,103.8,105.14,128401.0,103.1314,104.14,102.637,103.962,128401.0
2020-12-02 10:00:00,105.23,106.0,105.04,105.84,167768.0,104.051,104.8124,103.8631,104.6542,167768.0
2020-12-02 10:30:00,105.93,106.15,105.55,105.98,74805.0,104.7432,104.9607,104.3674,104.7926,74805.0
2020-12-02 11:00:00,106.03,106.43,105.83,105.99,104249.0,104.842,105.2376,104.6443,104.8025,104249.0
2020-12-02 11:30:00,105.98,106.11,105.84,106.0,41523.0,104.7926,104.9212,104.6542,104.8124,41523.0
2020-12-02 12:00:00,106.03,106.14,105.91,106.09,49558.0,104.842,104.9508,104.7234,104.9014,49558.0
2020-12-02 12:30:00,106.12,107.03,106.06,106.48,137515.0,104.931,105.8308,104.8717,105.287,137515.0
2020-12-02 13:00:00,106.51,106.8,106.37,106.61,84740.0,105.3167,105.6034,105.1782,105.4156,84740.0
2020-12-02 13:30:00,106.65,107.0,106.56,106.7,88154.0,105.4551,105.8012,105.3661,105.5045,88154.0
2020-12-02 14:00:00,106.7,106.84,106.24,106.84,41625.0,105.5045,105.643,105.0497,105.643,41625.0
2020-12-02 14:30:00,106.82,107.09,106.76,106.88,37056.0,105.6232,105.8902,105.5639,105.6825,37056.0
2020-12-02 15:00:00,106.9,107.15,106.82,107.03,94971.0,105.7023,105.9495,105.6232,105.8308,94971.0
2020-12-02 15:30:00,107.06,107.19,106.71,106.76,297103.0,105.8605,105.9891,105.5144,105.5639,297103.0
2020-12-03 09:30:00,107.13,110.0,107.13,109.2,218680.0,105.9297,108.7676,105.9297,107.9765,218680.0
2020-12-03 10:00:00,109.2,109.27,107.53,108.25,193625.0,107.9765,108.0457,106.3252,107.0372,193625.0
2020-12-03 10:30:00,108.2,110.34,107.89,110.25,290902.0,106.9877,109.1038,106.6812,109.0148,290902.0
2020-12-03 11:00:00,110.16,110.57,109.25,110.48,289283.0,108.9258,109.3312,108.026,109.2422,289283.0
2020-12-03 11:30:00,110.57,111.11,110.02,111.09,207500.0,109.3312,109.8651,108.7873,109.8454,207500.0
2020-12-03 12:00:00,111.08,111.54,110.6,110.6,122194.0,109.8355,110.2903,109.3608,109.3608,122194.0
2020-12-03 12:30:00,110.49,110.68,109.65,109.85,92621.0,109.2521,109.44,108.4215,108.6193,92621.0
2020-12-03 13:00:00,109.91,110.7,109.83,110.69,80664.0,108.6786,109.4597,108.5995,109.4498,80664.0
2020-12-03 13:30:00,110.64,110.9,109.84,109.87,38390.0,109.4004,109.6575,108.6094,108.639,38390.0
2020-12-03 14:00:00,109.94,110.28,109.85,110.13,188042.0,108.7082,109.0444,108.6193,108.8961,188042.0
2020-12-03 14:30:00,110.13,110.65,110.07,110.43,96152.0,108.8961,109.4103,108.8368,109.1928,96152.0
2020-12-03 15:00:00,110.46,110.73,110.19,110.28,115333.0,109.2224,109.4894,108.9554,109.0444,115333.0
2020-12-03 15:30:00,110.3,110.45,108.76,109.12,418790.0,109.0642,109.2125,107.5415,107.8974,418790.0
2020-12-04 09:30:00,109.87,110.3,109.22,110.05,88339.0,108.639,109.0642,107.9963,108.817,88339.0
2020-12-04 10:00:00,109.82,110.01,108.62,109.31,69025.0,108.5896,108.7775,107.403,108.0853,69025.0
2020-12-04 10:30:00,109.43,110.09,109.29,109.85,45670.0,108.204,108.8566,108.0655,108.6193,45670.0
2020-12-04 11:00:00,109.85,110.15,109.77,109.96,37786.0,108.6193,108.9159,108.5401,108.728,37786.0
2020-12-04 11:30:00,109.89,110.0,109.45,109.82,44444.0,108.6588,108.7676,108.2237,108.5896,44444.0
2020-12-04 12:00:00,109.78,110.18,109.78,109.92,47201.0,108.55,108.9456,108.55,108.6885,47201.0
2020-12-04 12:30:00,109.9,110.09,109.78,110.04,20138.0,108.6687,108.8566,108.55,108.8071,20138.0
2020-12-04 13:00:00,110.08,110.47,109.99,110.47,45692.0,108.8467,109.2323,108.7577,109.2323,45692.0
2020-12-04 13:30:00,110.48,111.05,110.42,110.84,26935.0,109.2422,109.8058,109.1829,109.5982,26935.0
2020-12-04 14:00:00,110.78,111.09,110.73,110.92,45764.0,109.5388,109.8454,109.4894,109.6773,45764.0
2020-12-04 14:30:00,111.03,111.11,110.5,110.63,80891.0,109.786,109.8651,109.262,109.3905,80891.0
2020-12-04 15:00:00,110.66,110.82,110.46,110.59,50306.0,109.4202,109.5784,109.2224,109.351,50306.0
2020-12-04 15:30:00,110.62,111.24,110.56,110.85,231460.0,109.3806,109.9937,109.3213,109.608,231460.0
2020-12-07 09:30:00,110.28,110.28,108.82,109.52,179494.0,109.0444,109.0444,107.6008,108.2929,179494.0
2020-12-07 10:00:00,109.39,110.23,108.82,110.23,69558.0,108.1644,108.995,107.6008,108.995,69558.0
2020-12-07 10:30:00,110.21,110.41,109.17,109.84,74734.0,108.9752,109.173,107.9469,108.6094,74734.0
2020-12-07 11:00:00,109.82,109.94,109.38,109.45,46982.0,108.5896,108.7082,108.1545,108.2237,46982.0
2020-12-07 11:30:00,109.49,109.71,109.22,109.32,55874.0,108.2633,108.4808,107.9963,108.0952,55874.0
2020-12-07 12:00:00,109.26,109.35,108.61,108.7,60922.0,108.0359,108.1249,107.3931,107.4821,60922.0
2020-12-07 12:30:00,108.69,108.8,108.38,108.53,58977.0,107.4722,107.581,107.1657,107.314,58977.0
2020-12-07 13:00:00,108.54,108.69,108.33,108.69,58343.0,107.3239,107.4722,107.1163,107.4722,58343.0
2020-12-07 13:30:00,108.61,109.06,108.52,108.71,35314.0,107.3931,107.8381,107.3042,107.492,35314.0
2020-12-07 14:00:00,108.61,109.0,108.52,108.97,29247.0,107.3931,107.7788,107.3042,107.7491,29247.0
2020-12-07 14:30:00,108.99,109.16,108.88,108.92,30523.0,107.7689,107.937,107.6601,107.6997,30523.0
2020-12-07 15:00:00,108.98,109.37,108.82,109.32,47429.0,107.759,108.1446,107.6008,108.0952,47429.0
2020-12-07 15:30:00,109.32,109.99,109.29,109.89,197660.0,108.0952,108.7577,108.0655,108.6588,197660.0
2020-12-08 09:30:00,108.64,110.51,108.61,109.11,136072.0,107.4228,109.2719,107.3931,107.8875,136072.0
2020-12-08 10:00:00,109.09,109.54,108.84,109.25,152325.0,107.8678,108.3127,107.6206,108.026,152325.0
2020-12-08 10:30:00,109.26,110.25,109.16,110.01,124734.0,108.0359,109.0148,107.937,108.7775,124734.0
2020-12-08 11:00:00,110.11,110.72,110.02,110.45,100960.0,108.8763,109.4795,108.7873,109.2125,100960.0
2020-12-08 11:30:00,110.39,110.76,109.98,109.98,197197.0,109.1532,109.5191,108.7478,108.7478,197197.0
2020-12-08 12:00:00,109.91,110.07,109.71,110.02,58502.0,108.6786,108.8368,108.4808,108.7873,58502.0
2020-12-08 12:30:00,109.94,110.05,109.77,109.82,25568.0,108.7082,108.817,108.5401,108.5896,25568.0
2020-12-08 13:00:00,109.77,109.95,109.44,109.56,64416.0,108.5401,108.7181,108.2138,108.3325,64416.0
2020-12-08 13:30:00,109.57,109.72,109.38,109.48,22841.0,108.3424,108.4907,108.1545,108.2534,22841.0
2020-12-08 14:00:00,109.48,109.56,109.12,109.49,50150.0,108.2534,108.3325,107.8974,108.2633,50150.0
2020-12-08 14:30:00,109.48,109.59,109.25,109.28,38216.0,108.2534,108.3622,108.026,108.0556,38216.0
2020-12-08 15:00:00,109.25,109.28,108.86,108.93,42576.0,108.026,108.0556,107.6403,107.7096,42576.0
2020-12-08 15:30:00,108.94,109.1,108.66,109.05,152806.0,107.7194,107.8777,107.4426,107.8282,152806.0
2020-12-09 09:30:00,109.91,109.96,108.76,108.76,87589.0,108.6786,108.728,107.5415,107.5415,87589.0
2020-12-09 10:00:00,108.84,108.84,107.83,108.46,263281.0,107.6206,107.6206,106.6219,107.2448,263281.0
2020-12-09 10:30:00,108.39,108.62,107.95,108.18,86798.0,107.1756,107.403,106.7405,106.968,86798.0
2020-12-09 11:00:00,108.2,108.76,107.97,108.66,42136.0,106.9877,107.5415,106.7603,107.4426,42136.0
2020-12-09 11:30:00,108.63,108.64,108.08,108.3,63085.0,107.4129,107.4228,106.8691,107.0866,63085.0
2020-12-09 12:00:00,108.31,108.42,107.86,107.99,51229.0,107.0965,107.2053,106.6515,106.7801,51229.0
2020-12-09 12:30:00,108.0,108.0,107.26,107.8,34146.0,106.79,106.79,106.0583,106.5922,34146.0
2020-12-09 13:00:00,107.74,107.84,107.1,107.12,23378.0,106.5329,106.6318,105.9001,105.9198,23378.0
2020-12-09 13:30:00,107.09,107.14,105.83,105.87,119600.0,105.8902,105.9396,104.6443,104.6838,119600.0
2020-12-09 14:00:00,105.88,107.37,105.7,107.35,133734.0,104.6937,106.167,104.5157,106.1473,133734.0
2020-12-09 14:30:00,107.3,107.65,107.05,107.36,74172.0,106.0978,106.4439,105.8506,106.1571,74172.0
2020-12-09 15:00:00,107.34,107.53,106.55,106.55,98411.0,106.1374,106.3252,105.3562,105.3562,98411.0
2020-12-09 15:30:00,106.59,107.16,106.58,106.82,362387.0,105.3958,105.9594,105.3859,105.6232,362387.0
2020-12-10 09:30:00,106.25,106.71,105.6,105.64,203468.0,105.0596,105.5144,104.4169,104.4564,203468.0
2020-12-10 10:00:00,105.8,106.12,105.23,105.9,121991.0,104.6146,104.931,104.051,104.7135,121991.0
2020-12-10 10:30:00,106.0,106.18,105.48,106.01,254409.0,104.8124,104.9904,104.2982,104.8223,254409.0
2020-12-10 11:00:00,106.02,106.29,105.78,105.9,116674.0,104.8322,105.0991,104.5949,104.7135,116674.0
2020-12-10 11:30:00,105.88,105.89,105.2,105.27,65687.0,104.6937,104.7036,104.0213,104.0906,65687.0
2020-12-10 12:00:00,105.4,105.67,105.32,105.59,72903.0,104.2191,104.4861,104.14,104.407,72903.0
2020-12-10 12:30:00,105.57,105.66,105.33,105.58,63099.0,104.3872,104.4762,104.1499,104.3971,63099.0
2020-12-10 13:00:00,105.49,105.73,105.34,105.67,87618.0,104.3081,104.5454,104.1598,104.4861,87618.0
2020-12-10 13:30:00,105.69,105.71,105.42,105.52,37588.0,104.5059,104.5256,104.2389,104.3378,37588.0
2020-12-10 14:00:00,105.53,105.61,105.28,105.54,25984.0,104.3477,104.4268,104.1005,104.3575,25984.0
2020-12-10 14:30:00,105.52,106.44,105.5,106.25,70280.0,104.3378,105.2475,104.318,105.0596,70280.0
2020-12-10 15:00:00,106.28,107.13,106.24,106.98,88675.0,105.0892,105.9297,105.0497,105.7814,88675.0
2020-12-10 15:30:00,107.0,107.85,107.0,107.36,469650.0,105.8012,106.6417,105.8012,106.1571,469650.0
2020-12-11 09:30:00,106.81,107.61,106.69,107.13,127479.0,105.6133,106.4043,105.4947,105.9297,127479.0
2020-12-11 10:00:00,107.14,107.28,105.87,106.04,203511.0,105.9396,106.078,104.6838,104.8519,203511.0
2020-12-11 10:30:00,105.96,106.28,105.63,105.98,190512.0,104.7728,105.0892,104.4465,104.7926,190512.0
2020-12-11 11:00:00,105.98,106.13,105.69,105.76,57117.0,104.7926,104.9409,104.5059,104.5751,57117.0
2020-12-11 11:30:00,105.79,105.8,105.27,105.6,98766.0,104.6047,104.6146,104.0906,104.4169,98766.0
2020-12-11 12:00:00,105.6,105.74,104.79,105.0,78694.0,104.4169,104.5553,103.6159,103.8236,78694.0
2020-12-11 12:30:00,105.02,105.2,104.68,105.09,46235.0,103.8434,104.0213,103.5072,103.9126,46235.0
2020-12-11 13:00:00,105.07,105.16,104.79,104.89,61181.0,103.8928,103.9818,103.6159,103.7148,61181.0
2020-12-11 13:30:00,104.86,105.17,104.81,104.93,88644.0,103.6852,103.9917,103.6357,103.7544,88644.0
2020-12-11 14:00:00,104.95,105.27,104.75,104.81,119936.0,103.7742,104.0906,103.5764,103.6357,119936.0
2020-12-11 14:30:00,104.81,105.29,104.63,105.05,109529.0,103.6357,104.1103,103.4577,103.873,109529.0
2020-12-11 15:00:00,105.08,105.15,104.53,104.86,66460.0,103.9027,103.9719,103.3589,103.6852,66460.0
2020-12-11 15:30:00,104.89,104.93,104.3,104.73,350132.0,103.7148,103.7544,103.1314,103.5566,350132.0
2020-12-14 09:30:00,106.42,106.42,103.54,104.13,173346.0,105.2277,105.2277,102.3799,102.9633,173346.0
2020-12-14 10:00:00,104.13,105.17,103.97,104.93,149417.0,102.9633,103.9917,102.8051,103.7544,149417.0
2020-12-14 10:30:00,105.03,105.3,104.09,104.14,92991.0,103.8533,104.1202,102.9238,102.9732,92991.0
2020-12-14 11:00:00,104.13,104.47,104.04,104.12,50433.0,102.9633,103.2995,102.8743,102.9534,50433.0
2020-12-14 11:30:00,104.12,104.59,103.88,104.51,210730.0,102.9534,103.4182,102.7161,103.3391,210730.0
2020-12-14 12:00:00,104.51,104.54,103.76,103.86,57570.0,103.3391,103.3687,102.5975,102.6964,57570.0
2020-12-14 12:30:00,103.82,104.23,103.75,104.04,57546.0,102.6568,103.0622,102.5876,102.8743,57546.0
2020-12-14 13:00:00,104.02,104.31,103.93,104.19,49490.0,102.8546,103.1413,102.7656,103.0227,49490.0
2020-12-14 13:30:00,104.12,104.4,103.84,103.87,33342.0,102.9534,103.2303,102.6766,102.7063,33342.0
2020-12-14 14:00:00,103.9,104.16,103.87,104.06,36837.0,102.7359,102.993,102.7063,102.8941,36837.0
2020-12-14 14:30:00,104.07,104.11,103.73,103.98,48411.0,102.904,102.9436,102.5678,102.815,48411.0
2020-12-14 15:00:00,103.99,104.04,103.81,103.81,42875.0,102.8249,102.8743,102.6469,102.6469,42875.0
2020-12-14 15:30:00,103.78,103.8,102.98,102.99,231829.0,102.6173,102.637,101.8262,101.8361,231829.0
2020-12-15 09:30:00,105.55,105.9,103.46,103.51,187743.0,104.3674,104.7135,102.3008,102.3503,187743.0
2020-12-15 10:00:00,103.58,103.93,102.91,103.17,113005.0,102.4195,102.7656,101.757,102.0141,113005.0
2020-12-15 10:30:00,103.19,103.77,103.02,103.77,74021.0,102.0339,102.6074,101.8658,102.6074,74021.0
2020-12-15 11:00:00,103.77,104.13,103.57,104.02,166969.0,102.6074,102.9633,102.4096,102.8546,166969.0
2020-12-15 11:30:00,104.0,104.48,103.91,104.07,71140.0,102.8348,103.3094,102.7458,102.904,71140.0
2020-12-15 12:00:00,104.08,104.25,103.77,103.82,62052.0,102.9139,103.082,102.6074,102.6568,62052.0
2020-12-15 12:30:00,103.84,104.64,103.82,104.54,52130.0,102.6766,103.4676,102.6568,103.3687,52130.0
2020-12-15 13:00:00,104.59,104.93,104.48,104.71,74090.0,103.4182,103.7544,103.3094,103.5368,74090.0
2020-12-15 13:30:00,104.71,104.97,104.67,104.72,45088.0,103.5368,103.7939,103.4973,103.5467,45088.0
2020-12-15 14:00:00,104.69,104.72,104.26,104.43,69959.0,103.5171,103.5467,103.0919,103.26,69959.0
2020-12-15 14:30:00,104.45,105.05,104.45,104.99,69501.0,103.2798,103.873,103.2798,103.8137,69501.0
2020-12-15 15:00:00,104.95,105.06,104.26,104.38,48834.0,103.7742,103.8829,103.0919,103.2105,48834.0
2020-12-15 15:30:00,104.35,105.0,104.25,104.96,201013.0,103.1809,103.8236,103.082,103.784,201013.0
2020-12-16 09:30:00,104.97,105.36,104.4,104.86,117099.0,103.7939,104.1796,103.2303,103.6852,117099.0
2020-12-16 10:00:00,104.9,105.27,103.84,103.98,84171.0,103.7247,104.0906,102.6766,102.815,84171.0
2020-12-16 10:30:00,104.04,104.38,103.55,103.7,75918.0,102.8743,103.2105,102.3898,102.5382,75918.0
2020-12-16 11:00:00,103.71,104.61,103.61,104.45,70306.0,102.548,103.438,102.4492,103.2798,70306.0
2020-12-16 11:30:00,104.39,104.44,103.85,103.97,39664.0,103.2204,103.2699,102.6865,102.8051,39664.0
2020-12-16 12:00:00,103.97,104.11,103.6,103.9,64977.0,102.8051,102.9436,102.4393,102.7359,64977.0
2020-12-16 12:30:00,103.92,104.15,103.77,103.83,35053.0,102.7557,102.9831,102.6074,102.6667,35053.0
2020-12-16 13:00:00,103.84,103.91,103.35,103.47,96011.0,102.6766,102.7458,102.1921,102.3107,96011.0
2020-12-16 13:30:00,103.47,103.75,103.43,103.69,164497.0,102.3107,102.5876,102.2712,102.5283,164497.0
2020-12-16 14:00:00,103.7,103.97,103.3,103.86,112827.0,102.5382,102.8051,102.1426,102.6964,112827.0
2020-12-16 14:30:00,103.84,104.67,103.79,104.61,57258.0,102.6766,103.4973,102.6271,103.438,57258.0
2020-12-16 15:00:00,104.57,104.83,104.35,104.53,78243.0,103.3984,103.6555,103.1809,103.3589,78243.0
2020-12-16 15:30:00,104.51,104.74,104.32,104.36,177504.0,103.3391,103.5665,103.1512,103.1908,177504.0
2020-12-17 09:30:00,105.04,105.29,103.75,104.03,123296.0,103.8631,104.1103,102.5876,102.8645,123296.0
2020-12-17 10:00:00,104.1,104.67,103.7,104.28,54139.0,102.9337,103.4973,102.5382,103.1117,54139.0
2020-12-17 10:30:00,104.31,104.66,103.55,103.89,121333.0,103.1413,103.4874,102.3898,102.726,121333.0
2020-12-17 11:00:00,103.88,105.1,103.82,105.08,93341.0,102.7161,103.9225,102.6568,103.9027,93341.0
2020-12-17 11:30:00,105.1,105.1,104.31,104.54,42760.0,103.9225,103.9225,103.1413,103.3687,42760.0
2020-12-17 12:00:00,104.6,104.61,104.35,104.55,53929.0,103.4281,103.438,103.1809,103.3786,53929.0
2020-12-17 12:30:00,104.54,104.54,104.25,104.3,43360.0,103.3687,103.3687,103.082,103.1314,43360.0
2020-12-17 13:00:00,104.29,105.08,104.17,105.01,64390.0,103.1215,103.9027,103.0029,103.8335,64390.0
2020-12-17 13:30:00,105.02,105.24,104.72,104.81,51814.0,103.8434,104.0609,103.5467,103.6357,51814.0
2020-12-17 14:00:00,104.77,105.28,104.65,105.16,56936.0,103.5962,104.1005,103.4775,103.9818,56936.0
2020-12-17 14:30:00,105.16,105.35,104.85,104.93,51585.0,103.9818,104.1697,103.6753,103.7544,51585.0
2020-12-17 15:00:00,104.92,105.02,104.69,104.89,67218.0,103.7445,103.8434,103.5171,103.7148,67218.0
2020-12-17 15:30:00,104.88,105.1,104.58,104.67,240991.0,103.7049,103.9225,103.4083,103.4973,240991.0
2020-12-18 09:30:00,105.01,105.76,104.46,105.41,347999.0,103.8335,104.5751,103.2896,104.229,347999.0
2020-12-18 10:00:00,105.41,106.67,105.15,106.31,145648.0,104.229,105.4749,103.9719,105.1189,145648.0
2020-12-18 10:30:00,106.32,106.69,106.07,106.28,63264.0,105.1288,105.4947,104.8816,105.0892,63264.0
2020-12-18 11:00:00,106.29,106.59,105.88,106.16,127518.0,105.0991,105.3958,104.6937,104.9706,127518.0
2020-12-18 11:30:00,106.18,106.22,105.74,105.8,82133.0,104.9904,105.0299,104.5553,104.6146,82133.0
2020-12-18 12:00:00,105.81,106.69,105.8,106.54,82445.0,104.6245,105.4947,104.6146,105.3463,82445.0
2020-12-18 12:30:00,106.5,106.92,106.47,106.48,73401.0,105.3068,105.7221,105.2771,105.287,73401.0
2020-12-18 13:00:00,106.5,106.5,106.07,106.21,42424.0,105.3068,105.3068,104.8816,105.02,42424.0
2020-12-18 13:30:00,106.21,106.38,106.13,106.16,43139.0,105.02,105.1881,104.9409,104.9706,43139.0
2020-12-18 14:00:00,106.11,106.15,105.78,106.0,145487.0,104.9212,104.9607,104.5949,104.8124,145487.0
2020-12-18 14:30:00,106.0,106.04,105.28,105.44,122967.0,104.8124,104.8519,104.1005,104.2587,122967.0
2020-12-18 15:00:00,105.44,105.47,104.8,104.84,127285.0,104.2587,104.2883,103.6258,103.6654,127285.0
2020-12-18 15:30:00,104.84,105.44,104.42,104.61,651965.0,103.6654,104.2587,103.2501,103.438,651965.0
2020-12-21 09:30:00,101.95,104.6,101.33,103.15,310921.0,100.8078,103.4281,100.1947,101.9943,310921.0
2020-12-21 10:00:00,103.13,103.14,101.66,102.61,181802.0,101.9745,101.9844,100.521,101.4604,181802.0
2020-12-21 10:30:00,102.51,103.62,102.37,102.93,118722.0,101.3615,102.4591,101.2231,101.7768,118722.0
2020-12-21 11:00:00,102.95,103.22,102.8,103.12,77821.0,101.7966,102.0635,101.6482,101.9647,77821.0
2020-12-21 11:30:00,103.12,104.2,103.11,103.72,98138.0,101.9647,103.0326,101.9548,102.5579,98138.0
2020-12-21 12:00:00,103.75,104.27,103.65,104.05,51540.0,102.5876,103.1018,102.4887,102.8842,51540.0
2020-12-21 12:30:00,104.09,104.76,103.98,104.52,109160.0,102.9238,103.5863,102.815,103.349,109160.0
2020-12-21 13:00:00,104.52,104.7,104.36,104.53,50784.0,103.349,103.527,103.1908,103.3589,50784.0
2020-12-21 13:30:00,104.56,104.72,104.34,104.37,35086.0,103.3885,103.5467,103.171,103.2006,35086.0
2020-12-21 14:00:00,104.39,104.86,104.3,104.71,48729.0,103.2204,103.6852,103.1314,103.5368,48729.0
2020-12-21 14:30:00,104.68,104.77,104.27,104.29,53256.0,103.5072,103.5962,103.1018,103.1215,53256.0
2020-12-21 15:00:00,104.34,104.38,103.73,104.11,89004.0,103.171,103.2105,102.5678,102.9436,89004.0
2020-12-21 15:30:00,104.08,104.09,103.6,103.94,230581.0,102.9139,102.9238,102.4393,102.7755,230581.0
2020-12-22 09:30:00,104.04,104.56,102.67,102.74,227144.0,102.8743,103.3885,101.5197,101.5889,227144.0
2020-12-22 10:00:00,102.82,104.09,102.65,104.06,129944.0,101.668,102.9238,101.4999,102.8941,129944.0
2020-12-22 10:30:00,104.04,104.18,103.25,103.32,169588.0,102.8743,103.0128,102.0932,102.1624,169588.0
2020-12-22 11:00:00,103.25,103.98,103.19,103.89,45254.0,102.0932,102.815,102.0339,102.726,45254.0
2020-12-22 11:30:00,103.86,103.86,103.23,103.7,44318.0,102.6964,102.6964,102.0734,102.5382,44318.0
2020-12-22 12:00:00,103.6,103.78,103.31,103.39,48196.0,102.4393,102.6173,102.1525,102.2316,48196.0
2020-12-22 12:30:00,103.43,103.59,103.28,103.52,43172.0,102.2712,102.4294,102.1229,102.3602,43172.0
2020-12-22 13:00:00,103.54,103.57,103.36,103.42,24988.0,102.3799,102.4096,102.202,102.2613,24988.0
2020-12-22 13:30:00,103.38,103.56,103.27,103.47,25025.0,102.2217,102.3997,102.113,102.3107,25025.0
2020-12-22 14:00:00,103.47,103.97,103.47,103.93,40540.0,102.3107,102.8051,102.3107,102.7656,40540.0
2020-12-22 14:30:00,103.89,103.89,103.27,103.48,81970.0,102.726,102.726,102.113,102.3206,81970.0
2020-12-22 15:00:00,103.49,103.55,103.04,103.09,56899.0,102.3305,102.3898,101.8855,101.935,56899.0
2020-12-22 15:30:00,103.08,103.08,102.73,102.95,153652.0,101.9251,101.9251,101.579,101.7966,153652.0
2020-12-23 09:30:00,104.15,104.7,103.32,104.51,122494.0,102.9831,103.527,102.1624,103.3391,122494.0
2020-12-23 10:00:00,104.39,105.27,104.12,104.43,140888.0,103.2204,104.0906,102.9534,103.26,140888.0
2020-12-23 10:30:00,104.5,105.64,104.26,105.46,72406.0,103.3292,104.4564,103.0919,104.2784,72406.0
2020-12-23 11:00:00,105.44,105.99,105.22,105.52,172137.0,104.2587,104.8025,104.0411,104.3378,172137.0
2020-12-23 11:30:00,105.57,106.21,105.18,106.14,94932.0,104.3872,105.02,104.0016,104.9508,94932.0
2020-12-23 12:00:00,106.13,106.13,105.26,105.26,72643.0,104.9409,104.9409,104.0807,104.0807,72643.0
2020-12-23 12:30:00,105.26,105.65,105.26,105.57,47833.0,104.0807,104.4663,104.0807,104.3872,47833.0
2020-12-23 13:00:00,105.59,105.7,105.38,105.64,36718.0,104.407,104.5157,104.1993,104.4564,36718.0
2020-12-23 13:30:00,105.63,106.34,105.57,106.05,98751.0,104.4465,105.1486,104.3872,104.8618,98751.0
2020-12-23 14:00:00,106.03,106.2,106.03,106.08,81682.0,104.842,105.0101,104.842,104.8915,81682.0
2020-12-23 14:30:00,106.07,106.56,106.07,106.15,120033.0,104.8816,105.3661,104.8816,104.9607,120033.0
2020-12-23 15:00:00,106.13,106.28,106.08,106.2,92722.0,104.9409,105.0892,104.8915,105.0101,92722.0
2020-12-23 15:30:00,106.18,106.83,106.08,106.51,420254.0,104.9904,105.6331,104.8915,105.3167,420254.0
2020-12-24 09:30:00,106.56,106.75,105.65,106.49,165012.0,105.3661,105.554,104.4663,105.2969,165012.0
2020-12-24 10:00:00,106.46,106.56,106.14,106.27,53128.0,105.2672,105.3661,104.9508,105.0794,53128.0
2020-12-24 10:30:00,106.21,106.82,106.19,106.5,41164.0,105.02,105.6232,105.0003,105.3068,41164.0
2020-12-24 11:00:00,106.48,106.54,106.17,106.51,52757.0,105.287,105.3463,104.9805,105.3167,52757.0
2020-12-24 11:30:00,106.47,106.58,106.36,106.5,65775.0,105.2771,105.3859,105.1684,105.3068,65775.0
2020-12-24 12:00:00,106.48,106.72,106.47,106.71,100952.0,105.287,105.5243,105.2771,105.5144,100952.0
2020-12-24 12:30:00,106.64,106.89,106.49,106.84,151380.0,105.4452,105.6924,105.2969,105.643,151380.0
2020-12-28 09:30:00,107.99,109.04,107.12,108.7,115995.0,106.7801,107.8183,105.9198,107.4821,115995.0
2020-12-28 10:00:00,108.72,109.4,108.51,109.0,148670.0,107.5019,108.1743,107.2943,107.7788,148670.0
2020-12-28 10:30:00,109.07,109.22,108.06,108.6,213567.0,107.848,107.9963,106.8493,107.3833,213567.0
2020-12-28 11:00:00,108.52,108.59,108.15,108.39,60510.0,107.3042,107.3734,106.9383,107.1756,60510.0
2020-12-28 11:30:00,108.36,108.75,108.2,108.32,44915.0,107.1459,107.5316,106.9877,107.1064,44915.0
2020-12-28 12:00:00,108.33,108.7,108.22,108.58,45528.0,107.1163,107.4821,107.0075,107.3635,45528.0
2020-12-28 12:30:00,108.57,108.69,108.25,108.36,49522.0,107.3536,107.4722,107.0372,107.1459,49522.0
2020-12-28 13:00:00,108.4,108.56,108.33,108.39,42433.0,107.1855,107.3437,107.1163,107.1756,42433.0
2020-12-28 13:30:00,108.4,108.46,108.13,108.13,32492.0,107.1855,107.2448,106.9185,106.9185,32492.0
2020-12-28 14:00:00,108.1,108.42,108.08,108.38,46539.0,106.8889,107.2053,106.8691,107.1657,46539.0
2020-12-28 14:30:00,108.35,108.4,108.03,108.08,39976.0,107.1361,107.1855,106.8196,106.8691,39976.0
2020-12-28 15:00:00,108.06,108.09,107.71,107.72,58104.0,106.8493,106.879,106.5032,106.5131,58104.0
2020-12-28 15:30:00,107.74,107.85,107.29,107.38,216538.0,106.5329,106.6417,106.0879,106.1769,216538.0
2020-12-29 09:30:00,108.18,109.65,108.18,108.6,104407.0,106.968,108.4215,106.968,107.3833,104407.0
2020-12-29 10:00:00,108.8,109.34,108.47,108.92,126220.0,107.581,108.115,107.2547,107.6997,126220.0
2020-12-29 10:30:00,108.96,109.42,108.78,108.94,50061.0,107.7392,108.1941,107.5612,107.7194,50061.0
2020-12-29 11:00:00,108.94,109.18,108.75,108.81,38347.0,107.7194,107.9568,107.5316,107.5909,38347.0
2020-12-29 11:30:00,108.83,109.01,108.75,108.77,20782.0,107.6107,107.7887,107.5316,107.5514,20782.0
2020-12-29 12:00:00,108.78,108.98,108.63,108.68,27147.0,107.5612,107.759,107.4129,107.4624,27147.0
2020-12-29 12:30:00,108.62,108.62,108.21,108.41,72558.0,107.403,107.403,106.9976,107.1954,72558.0
2020-12-29 13:00:00,108.41,108.52,108.27,108.41,38072.0,107.1954,107.3042,107.057,107.1954,38072.0
2020-12-29 13:30:00,108.36,108.37,108.17,108.18,55798.0,107.1459,107.1558,106.9581,106.968,55798.0
2020-12-29 14:00:00,108.13,108.17,107.51,107.65,46441.0,106.9185,106.9581,106.3055,106.4439,46441.0
2020-12-29 14:30:00,107.63,107.89,107.6,107.82,43908.0,106.4241,106.6812,106.3945,106.612,43908.0
2020-12-29 15:00:00,107.82,108.32,107.59,108.23,45549.0,106.612,107.1064,106.3846,107.0174,45549.0
2020-12-29 15:30:00,108.29,108.33,107.91,107.95,236030.0,107.0767,107.1163,106.701,106.7405,236030.0
2020-12-30 09:30:00,108.1,110.84,108.1,110.31,129051.0,106.8889,109.5982,106.8889,109.0741,129051.0
2020-12-30 10:00:00,110.31,110.46,109.35,109.97,68203.0,109.0741,109.2224,108.1249,108.7379,68203.0
2020-12-30 10:30:00,109.97,110.04,109.34,110.04,50437.0,108.7379,108.8071,108.115,108.8071,50437.0
2020-12-30 11:00:00,110.04,110.09,109.26,109.3,27599.0,108.8071,108.8566,108.0359,108.0754,27599.0
2020-12-30 11:30:00,109.29,110.1,109.23,110.06,49973.0,108.0655,108.8665,108.0062,108.8269,49973.0
2020-12-30 12:00:00,110.07,110.34,109.91,110.23,36743.0,108.8368,109.1038,108.6786,108.995,36743.0
2020-12-30 12:30:00,110.18,110.31,109.95,110.2,25621.0,108.9456,109.0741,108.7181,108.9653,25621.0
2020-12-30 13:00:00,110.22,110.41,110.09,110.15,47447.0,108.9851,109.173,108.8566,108.9159,47447.0
2020-12-30 13:30:00,110.11,110.48,110.11,110.26,36703.0,108.8763,109.2422,108.8763,109.0247,36703.0
2020-12-30 14:00:00,110.22,110.56,110.19,110.51,84535.0,108.9851,109.3213,108.9554,109.2719,84535.0
2020-12-30 14:30:00,110.6,110.75,109.37,109.44,76113.0,109.3608,109.5092,108.1446,108.2138,76113.0
2020-12-30 15:00:00,109.43,109.78,109.31,109.7,35804.0,108.204,108.55,108.0853,108.4709,35804.0
2020-12-30 15:30:00,109.73,110.21,109.7,110.15,202045.0,108.5006,108.9752,108.4709,108.9159,202045.0
2020-12-31 09:30:00,109.7,110.03,108.68,109.6,54443.0,108.4709,108.7972,107.4624,108.3721,54443.0
2020-12-31 10:00:00,109.59,109.96,109.35,109.75,52126.0,108.3622,108.728,108.1249,108.5204,52126.0
2020-12-31 10:30:00,109.74,110.38,109.66,110.34,67210.0,108.5105,109.1433,108.4314,109.1038,67210.0
2020-12-31 11:00:00,110.34,110.82,110.34,110.48,40902.0,109.1038,109.5784,109.1038,109.2422,40902.0
2020-12-31 11:30:00,110.5,110.78,110.39,110.77,45911.0,109.262,109.5388,109.1532,109.5289,45911.0
2020-12-31 12:00:00,110.77,110.79,110.39,110.74,46154.0,109.5289,109.5487,109.1532,109.4993,46154.0
2020-12-31 12:30:00,110.73,110.93,110.57,110.93,32509.0,109.4894,109.6872,109.3312,109.6872,32509.0
2020-12-31 13:00:00,110.94,111.22,110.93,111.05,46770.0,109.697,109.9739,109.6872,109.8058,46770.0
2020-12-31 13:30:00,111.02,111.29,110.89,111.04,163665.0,109.7761,110.0431,109.6476,109.7959,163665.0
2020-12-31 14:00:00,111.01,111.41,110.87,111.2,70167.0,109.7663,110.1618,109.6278,109.9541,70167.0
2020-12-31 14:30:00,111.22,111.61,111.2,111.22,46697.0,109.9739,110.3595,109.9541,109.9739,46697.0
2020-12-31 15:00:00,111.23,111.52,111.19,111.34,80113.0,109.9838,110.2705,109.9442,110.0926,80113.0
2020-12-31 15:30:00,111.34,111.46,111.11,111.31,216831.0,110.0926,110.2112,109.8651,110.0629,216831.0
2021-01-04 09:30:00,110.97,111.31,108.03,108.76,237968.0,109.7267,110.0629,106.8196,107.5415,237968.0
2021-01-04 10:00:00,108.77,108.97,107.81,108.09,173730.0,107.5514,107.7491,106.6021,106.879,173730.0
2021-01-04 10:30:00,108.08,108.15,106.75,107.26,112518.0,106.8691,106.9383,105.554,106.0583,112518.0
2021-01-04 11:00:00,107.2,107.52,106.43,107.03,183180.0,105.9989,106.3154,105.2376,105.8308,183180.0
2021-01-04 11:30:00,107.02,107.22,106.64,106.74,119576.0,105.821,106.0187,105.4452,105.5441,119576.0
2021-01-04 12:00:00,106.86,107.03,106.01,106.99,70413.0,105.6628,105.8308,104.8223,105.7913,70413.0
2021-01-04 12:30:00,106.88,107.25,106.72,107.15,124084.0,105.6825,106.0484,105.5243,105.9495,124084.0
2021-01-04 13:00:00,107.14,107.94,106.88,107.8,63448.0,105.9396,106.7307,105.6825,106.5922,63448.0
2021-01-04 13:30:00,107.82,107.95,107.43,107.57,61401.0,106.612,106.7405,106.2264,106.3648,61401.0
2021-01-04 14:00:00,107.59,107.69,106.96,107.19,44305.0,106.3846,106.4835,105.7616,105.9891,44305.0
2021-01-04 14:30:00,107.14,107.6,106.85,107.48,44287.0,105.9396,106.3945,105.6529,106.2758,44287.0
2021-01-04 15:00:00,107.48,107.54,106.92,106.98,59734.0,106.2758,106.3351,105.7221,105.7814,59734.0
2021-01-04 15:30:00,106.98,107.65,106.82,107.53,407105.0,105.7814,106.4439,105.6232,106.3252,407105.0
2021-01-05 09:30:00,107.0,108.19,106.97,107.23,158415.0,105.8012,106.9778,105.7715,106.0286,158415.0
2021-01-05 10:00:00,107.35,107.97,106.99,107.49,63886.0,106.1473,106.7603,105.7913,106.2857,63886.0
2021-01-05 10:30:00,107.46,107.59,106.94,107.08,74621.0,106.256,106.3846,105.7419,105.8803,74621.0
2021-01-05 11:00:00,107.01,107.29,106.88,107.19,269552.0,105.8111,106.0879,105.6825,105.9891,269552.0
2021-01-05 11:30:00,107.21,107.83,107.09,107.59,184543.0,106.0088,106.6219,105.8902,106.3846,184543.0
2021-01-05 12:00:00,107.62,107.95,107.54,107.68,168663.0,106.4142,106.7405,106.3351,106.4736,168663.0
2021-01-05 12:30:00,107.65,108.1,107.45,108.09,100747.0,106.4439,106.8889,106.2461,106.879,100747.0
2021-01-05 13:00:00,108.09,108.18,107.92,108.0,49367.0,106.879,106.968,106.7109,106.79,49367.0
2021-01-05 13:30:00,107.99,108.13,107.85,108.09,88902.0,106.7801,106.9185,106.6417,106.879,88902.0
2021-01-05 14:00:00,108.1,109.0,108.1,109.0,123609.0,106.8889,107.7788,106.8889,107.7788,123609.0
2021-01-05 14:30:00,109.0,109.08,108.12,108.12,42218.0,107.7788,107.8579,106.9086,106.9086,42218.0
2021-01-05 15:00:00,108.09,108.57,108.0,108.0,61412.0,106.879,107.3536,106.79,106.79,61412.0
2021-01-05 15:30:00,108.03,108.13,107.65,107.94,247267.0,106.8196,106.9185,106.4439,106.7307,247267.0
2021-01-06 09:30:00,108.17,109.92,108.06,109.4,101900.0,106.9581,108.6885,106.8493,108.1743,101900.0
2021-01-06 10:00:00,109.4,110.89,109.35,110.65,136160.0,108.1743,109.6476,108.1249,109.4103,136160.0
2021-01-06 10:30:00,110.59,111.23,110.53,110.98,64586.0,109.351,109.9838,109.2916,109.7366,64586.0
2021-01-06 11:00:00,111.0,111.03,110.66,110.7,45831.0,109.7564,109.786,109.4202,109.4597,45831.0
2021-01-06 11:30:00,110.7,110.71,110.01,110.66,76842.0,109.4597,109.4696,108.7775,109.4202,76842.0
2021-01-06 12:00:00,110.65,111.12,110.63,111.12,49800.0,109.4103,109.875,109.3905,109.875,49800.0
2021-01-06 12:30:00,111.16,111.24,110.69,110.89,78564.0,109.9146,109.9937,109.4498,109.6476,78564.0
2021-01-06 13:00:00,110.9,111.73,110.65,111.53,81539.0,109.6575,110.4782,109.4103,110.2804,81539.0
2021-01-06 13:30:00,111.55,112.08,111.29,111.88,55186.0,110.3002,110.8243,110.0431,110.6265,55186.0
2021-01-06 14:00:00,111.89,112.04,110.85,110.85,82822.0,110.6364,110.7847,109.608,109.608,82822.0
2021-01-06 14:30:00,110.79,111.11,109.59,110.42,81860.0,109.5487,109.8651,108.3622,109.1829,81860.0
2021-01-06 15:00:00,110.33,110.98,110.03,110.84,57864.0,109.0939,109.7366,108.7972,109.5982,57864.0
2021-01-06 15:30:00,110.85,111.24,110.47,110.76,221059.0,109.608,109.9937,109.2323,109.5191,221059.0
2021-01-07 09:30:00,111.45,112.27,111.25,112.16,64376.0,110.2013,111.0121,110.0036,110.9034,64376.0
2021-01-07 10:00:00,112.07,112.49,111.29,112.43,70709.0,110.8144,111.2297,110.0431,111.1703,70709.0
2021-01-07 10:30:00,112.47,112.5,111.89,111.92,91877.0,111.2099,111.2396,110.6364,110.6661,91877.0
2021-01-07 11:00:00,111.95,112.85,111.65,112.45,116204.0,110.6957,111.5856,110.3991,111.1901,116204.0
2021-01-07 11:30:00,112.52,112.61,111.91,111.92,80501.0,111.2593,111.3483,110.6562,110.6661,80501.0
2021-01-07 12:00:00,111.96,112.26,111.34,111.66,92535.0,110.7056,111.0022,110.0926,110.409,92535.0
2021-01-07 12:30:00,111.66,112.39,111.65,112.28,265577.0,110.409,111.1308,110.3991,111.022,265577.0
2021-01-07 13:00:00,112.34,112.46,112.16,112.23,146436.0,111.0814,111.2,110.9034,110.9726,146436.0
2021-01-07 13:30:00,112.2,112.84,112.2,112.68,239392.0,110.9429,111.5758,110.9429,111.4175,239392.0
2021-01-07 14:00:00,112.69,113.13,112.68,113.01,93164.0,111.4274,111.8625,111.4175,111.7438,93164.0
2021-01-07 14:30:00,113.04,113.41,113.01,113.41,57908.0,111.7735,112.1394,111.7438,112.1394,57908.0
2021-01-07 15:00:00,113.39,113.64,113.17,113.46,101159.0,112.1196,112.3668,111.9021,112.1888,101159.0
2021-01-07 15:30:00,113.48,113.89,113.15,113.36,377356.0,112.2086,112.614,111.8823,112.0899,377356.0
2021-01-08 09:30:00,113.92,115.67,113.92,114.54,355018.0,112.6437,114.374,112.6437,113.2567,355018.0
2021-01-08 10:00:00,114.54,114.54,113.75,113.87,257969.0,113.2567,113.2567,112.4756,112.5942,257969.0
2021-01-08 10:30:00,113.95,114.66,113.87,114.63,137292.0,112.6733,113.3754,112.5942,113.3457,137292.0
2021-01-08 11:00:00,114.66,114.72,114.37,114.61,218681.0,113.3754,113.4347,113.0886,113.3259,218681.0
2021-01-08 11:30:00,114.57,114.75,114.44,114.62,113499.0,113.2864,113.4644,113.1578,113.3358,113499.0
2021-01-08 12:00:00,114.57,114.62,113.98,114.13,150590.0,113.2864,113.3358,112.703,112.8513,150590.0
2021-01-08 12:30:00,114.13,114.47,114.07,114.47,98304.0,112.8513,113.1875,112.792,113.1875,98304.0
2021-01-08 13:00:00,114.48,114.5,114.01,114.31,593955.0,113.1974,113.2172,112.7326,113.0293,593955.0
2021-01-08 13:30:00,114.29,114.34,113.57,113.64,283308.0,113.0095,113.0589,112.2976,112.3668,283308.0
2021-01-08 14:00:00,113.62,114.33,113.42,114.21,207294.0,112.347,113.0491,112.1493,112.9304,207294.0
2021-01-08 14:30:00,114.21,114.33,113.03,113.5,164353.0,112.9304,113.0491,111.7636,112.2284,164353.0
2021-01-08 15:00:00,113.52,114.05,113.48,113.89,116088.0,112.2481,112.7722,112.2086,112.614,116088.0
2021-01-08 15:30:00,113.89,114.63,113.76,114.18,315737.0,112.614,113.3457,112.4854,112.9007,315737.0
2021-01-11 09:30:00,112.49,113.17,111.32,112.77,154462.0,111.2297,111.9021,110.0728,111.5065,154462.0
2021-01-11 10:00:00,112.77,113.71,112.72,113.43,101313.0,111.5065,112.436,111.4571,112.1591,101313.0
2021-01-11 10:30:00,113.49,113.5,112.73,112.95,88531.0,112.2185,112.2284,111.467,111.6845,88531.0
2021-01-11 11:00:00,112.94,113.01,112.41,112.5,156130.0,111.6746,111.7438,111.1506,111.2396,156130.0
2021-01-11 11:30:00,112.48,112.76,112.21,112.7,50410.0,111.2198,111.4966,110.9528,111.4373,50410.0
2021-01-11 12:00:00,112.67,112.89,112.55,112.7,53971.0,111.4077,111.6252,111.289,111.4373,53971.0
2021-01-11 12:30:00,112.68,112.88,112.47,112.52,55603.0,111.4175,111.6153,111.2099,111.2593,55603.0
2021-01-11 13:00:00,112.57,112.85,112.27,112.27,74040.0,111.3088,111.5856,111.0121,111.0121,74040.0
2021-01-11 13:30:00,112.27,112.67,112.17,112.57,141721.0,111.0121,111.4077,110.9133,111.3088,141721.0
2021-01-11 14:00:00,112.53,112.77,112.44,112.54,30445.0,111.2692,111.5065,111.1802,111.2791,30445.0
2021-01-11 14:30:00,112.52,112.73,112.42,112.72,25031.0,111.2593,111.467,111.1605,111.4571,25031.0
2021-01-11 15:00:00,112.76,112.95,112.38,112.52,63012.0,111.4966,111.6845,111.1209,111.2593,63012.0
2021-01-11 15:30:00,112.56,113.29,112.56,113.19,137962.0,111.2989,112.0207,111.2989,111.9218,137962.0
2021-01-12 09:30:00,113.18,113.88,112.8,113.15,114140.0,111.9119,112.6041,111.5362,111.8823,114140.0
2021-01-12 10:00:00,113.08,114.09,112.99,113.27,53947.0,111.8131,112.8117,111.7241,112.0009,53947.0
2021-01-12 10:30:00,113.22,113.98,113.02,113.95,80187.0,111.9515,112.703,111.7537,112.6733,80187.0
2021-01-12 11:00:00,113.99,113.99,113.21,113.28,38516.0,112.7129,112.7129,111.9416,112.0108,38516.0
2021-01-12 11:30:00,113.19,113.67,113.06,113.65,64070.0,111.9218,112.3965,111.7933,112.3767,64070.0
2021-01-12 12:00:00,113.68,113.74,113.03,113.24,35953.0,112.4063,112.4657,111.7636,111.9713,35953.0
2021-01-12 12:30:00,113.28,113.33,112.65,112.82,62197.0,112.0108,112.0603,111.3879,111.556,62197.0
2021-01-12 13:00:00,112.83,112.84,112.37,112.52,146113.0,111.5659,111.5758,111.111,111.2593,146113.0
2021-01-12 13:30:00,112.52,112.62,112.2,112.33,78923.0,111.2593,111.3582,110.9429,111.0715,78923.0
2021-01-12 14:00:00,112.33,112.52,112.21,112.39,86005.0,111.0715,111.2593,110.9528,111.1308,86005.0
2021-01-12 14:30:00,112.4,112.65,112.2,112.59,64528.0,111.1407,111.3879,110.9429,111.3286,64528.0
2021-01-12 15:00:00,112.61,112.73,112.41,112.45,55708.0,111.3483,111.467,111.1506,111.1901,55708.0
2021-01-12 15:30:00,112.45,112.62,112.13,112.31,257649.0,111.1901,111.3582,110.8737,111.0517,257649.0
2021-01-13 09:30:00,112.28,113.18,111.81,111.85,302545.0,111.022,111.9119,110.5573,110.5968,302545.0
2021-01-13 10:00:00,111.76,111.85,110.77,110.97,231240.0,110.5079,110.5968,109.5289,109.7267,231240.0
2021-01-13 10:30:00,110.95,111.22,110.65,111.13,178181.0,109.7069,109.9739,109.4103,109.8849,178181.0
2021-01-13 11:00:00,111.07,111.18,110.8,110.87,42706.0,109.8256,109.9343,109.5586,109.6278,42706.0
2021-01-13 11:30:00,110.87,111.44,110.83,111.23,50848.0,109.6278,110.1914,109.5883,109.9838,50848.0
2021-01-13 12:00:00,111.25,111.41,110.87,111.38,36023.0,110.0036,110.1618,109.6278,110.1321,36023.0
2021-01-13 12:30:00,111.37,112.0,111.27,111.76,63980.0,110.1222,110.7452,110.0233,110.5079,63980.0
2021-01-13 13:00:00,111.75,111.82,111.43,111.67,37420.0,110.498,110.5672,110.1815,110.4189,37420.0
2021-01-13 13:30:00,111.67,111.7,111.29,111.34,55541.0,110.4189,110.4485,110.0431,110.0926,55541.0
2021-01-13 14:00:00,111.32,112.26,111.32,112.04,72762.0,110.0728,111.0022,110.0728,110.7847,72762.0
2021-01-13 14:30:00,112.0,112.13,111.73,111.9,36353.0,110.7452,110.8737,110.4782,110.6463,36353.0
2021-01-13 15:00:00,111.91,111.96,111.55,111.59,38618.0,110.6562,110.7056,110.3002,110.3398,38618.0
2021-01-13 15:30:00,111.55,111.91,111.47,111.87,267534.0,110.3002,110.6562,110.2211,110.6166,267534.0
2021-01-14 09:30:00,112.4,113.68,111.92,112.66,231139.0,111.1407,112.4063,110.6661,111.3978,231139.0
2021-01-14 10:00:00,112.57,112.84,111.84,111.84,100965.0,111.3088,111.5758,110.587,110.587,100965.0
2021-01-14 10:30:00,111.85,111.85,111.11,111.4,86349.0,110.5968,110.5968,109.8651,110.1519,86349.0
2021-01-14 11:00:00,111.42,111.74,111.3,111.58,80176.0,110.1717,110.4881,110.053,110.3299,80176.0
2021-01-14 11:30:00,111.68,112.18,111.61,112.18,176706.0,110.4287,110.9231,110.3595,110.9231,176706.0
2021-01-14 12:00:00,112.2,112.59,112.04,112.43,65264.0,110.9429,111.3286,110.7847,111.1703,65264.0
2021-01-14 12:30:00,112.43,112.64,112.25,112.52,37258.0,111.1703,111.378,110.9924,111.2593,37258.0
2021-01-14 13:00:00,112.55,113.16,112.55,112.68,53496.0,111.289,111.8922,111.289,111.4175,53496.0
2021-01-14 13:30:00,112.67,112.91,112.31,112.33,45142.0,111.4077,111.645,111.0517,111.0715,45142.0
2021-01-14 14:00:00,112.31,112.56,112.16,112.17,116872.0,111.0517,111.2989,110.9034,110.9133,116872.0
2021-01-14 14:30:00,112.18,112.4,111.99,112.11,48620.0,110.9231,111.1407,110.7353,110.8539,48620.0
2021-01-14 15:00:00,112.15,112.18,111.51,111.75,81640.0,110.8935,110.9231,110.2607,110.498,81640.0
2021-01-14 15:30:00,111.77,112.12,111.72,112.11,177523.0,110.5177,110.8638,110.4683,110.8539,177523.0
2021-01-15 09:30:00,111.43,111.64,110.36,111.16,180436.0,110.1815,110.3892,109.1235,109.9146,180436.0
2021-01-15 10:00:00,111.1,111.1,109.84,110.49,183475.0,109.8552,109.8552,108.6094,109.2521,183475.0
2021-01-15 10:30:00,110.39,110.66,110.0,110.14,48359.0,109.1532,109.4202,108.7676,108.906,48359.0
2021-01-15 11:00:00,110.2,110.44,109.93,110.19,72911.0,108.9653,109.2026,108.6984,108.9554,72911.0
2021-01-15 11:30:00,110.19,110.36,109.1,109.1,89448.0,108.9554,109.1235,107.8777,107.8777,89448.0
2021-01-15 12:00:00,109.14,109.55,109.03,109.26,88426.0,107.9172,108.3226,107.8084,108.0359,88426.0
2021-01-15 12:30:00,109.24,109.66,109.16,109.61,116707.0,108.0161,108.4314,107.937,108.3819,116707.0
2021-01-15 13:00:00,109.61,109.85,109.37,109.61,34317.0,108.3819,108.6193,108.1446,108.3819,34317.0
2021-01-15 13:30:00,109.65,109.7,109.3,109.39,44302.0,108.4215,108.4709,108.0754,108.1644,44302.0
2021-01-15 14:00:00,109.4,109.56,108.87,109.04,82387.0,108.1743,108.3325,107.6502,107.8183,82387.0
2021-01-15 14:30:00,109.04,109.43,108.95,109.11,62574.0,107.8183,108.204,107.7293,107.8875,62574.0
2021-01-15 15:00:00,109.14,109.59,109.02,109.09,63798.0,107.9172,108.3622,107.7986,107.8678,63798.0
2021-01-15 15:30:00,109.09,109.09,108.07,108.39,339567.0,107.8678,107.8678,106.8592,107.1756,339567.0
2021-01-19 09:30:00,108.41,109.47,108.05,108.25,100676.0,107.1954,108.2435,106.8394,107.0372,100676.0
2021-01-19 10:00:00,108.27,108.93,107.59,108.19,93776.0,107.057,107.7096,106.3846,106.9778,93776.0
2021-01-19 10:30:00,108.22,108.77,108.0,108.31,51818.0,107.0075,107.5514,106.79,107.0965,51818.0
2021-01-19 11:00:00,108.36,109.04,108.36,109.04,57308.0,107.1459,107.8183,107.1459,107.8183,57308.0
2021-01-19 11:30:00,109.04,109.12,108.55,108.56,54626.0,107.8183,107.8974,107.3338,107.3437,54626.0
2021-01-19 12:00:00,108.55,108.77,108.49,108.72,44908.0,107.3338,107.5514,107.2745,107.5019,44908.0
2021-01-19 12:30:00,108.72,109.14,108.61,109.14,47095.0,107.5019,107.9172,107.3931,107.9172,47095.0
2021-01-19 13:00:00,109.16,109.51,109.03,109.23,50505.0,107.937,108.2831,107.8084,108.0062,50505.0
2021-01-19 13:30:00,109.26,109.43,109.01,109.06,24494.0,108.0359,108.204,107.7887,107.8381,24494.0
2021-01-19 14:00:00,109.04,109.13,108.44,108.52,44229.0,107.8183,107.9073,107.225,107.3042,44229.0
2021-01-19 14:30:00,108.52,108.68,108.15,108.16,41484.0,107.3042,107.4624,106.9383,106.9482,41484.0
2021-01-19 15:00:00,108.15,108.32,107.98,108.32,57223.0,106.9383,107.1064,106.7702,107.1064,57223.0
2021-01-19 15:30:00,108.31,108.34,107.68,107.93,372827.0,107.0965,107.1262,106.4736,106.7208,372827.0
2021-01-20 09:30:00,108.02,108.39,105.81,106.52,178646.0,106.8098,107.1756,104.6245,105.3266,178646.0
2021-01-20 10:00:00,106.48,107.29,106.44,106.7,269686.0,105.287,106.0879,105.2475,105.5045,269686.0
2021-01-20 10:30:00,106.68,107.22,106.62,106.9,174331.0,105.4848,106.0187,105.4254,105.7023,174331.0
2021-01-20 11:00:00,106.89,107.62,106.73,107.43,187844.0,105.6924,106.4142,105.5342,106.2264,187844.0
2021-01-20 11:30:00,107.41,108.05,107.31,107.52,45059.0,106.2066,106.8394,106.1077,106.3154,45059.0
2021-01-20 12:00:00,107.54,108.05,107.47,108.01,92467.0,106.3351,106.8394,106.2659,106.7999,92467.0
2021-01-20 12:30:00,108.03,108.07,107.47,107.7,105754.0,106.8196,106.8592,106.2659,106.4933,105754.0
2021-01-20 13:00:00,107.72,108.38,107.66,108.22,139621.0,106.5131,107.1657,106.4538,107.0075,139621.0
2021-01-20 13:30:00,108.23,108.59,108.11,108.27,131250.0,107.0174,107.3734,106.8987,107.057,131250.0
2021-01-20 14:00:00,108.25,108.25,107.78,107.8,89237.0,107.0372,107.0372,106.5724,106.5922,89237.0
2021-01-20 14:30:00,107.77,107.92,107.49,107.49,70178.0,106.5626,106.7109,106.2857,106.2857,70178.0
2021-01-20 15:00:00,107.49,107.9,107.32,107.85,71680.0,106.2857,106.6911,106.1176,106.6417,71680.0
2021-01-20 15:30:00,107.84,108.38,107.69,107.7,353183.0,106.6318,107.1657,106.4835,106.4933,353183.0
2021-01-21 09:30:00,107.68,108.38,107.14,107.97,279499.0,106.4736,107.1657,105.9396,106.7603,279499.0
2021-01-21 10:00:00,107.93,109.9,107.83,109.74,109831.0,106.7208,108.6687,106.6219,108.5105,109831.0
2021-01-21 10:30:00,109.77,109.92,108.98,109.19,89038.0,108.5401,108.6885,107.759,107.9666,89038.0
2021-01-21 11:00:00,109.19,109.26,108.29,108.44,73792.0,107.9666,108.0359,107.0767,107.225,73792.0
2021-01-21 11:30:00,108.4,108.74,108.26,108.67,51375.0,107.1855,107.5217,107.0471,107.4525,51375.0
2021-01-21 12:00:00,108.67,108.67,108.11,108.4,59146.0,107.4525,107.4525,106.8987,107.1855,59146.0
2021-01-21 12:30:00,108.43,108.75,108.42,108.59,34473.0,107.2152,107.5316,107.2053,107.3734,34473.0
2021-01-21 13:00:00,108.63,108.78,108.53,108.68,27578.0,107.4129,107.5612,107.314,107.4624,27578.0
2021-01-21 13:30:00,108.65,108.92,108.58,108.84,31573.0,107.4327,107.6997,107.3635,107.6206,31573.0
2021-01-21 14:00:00,108.84,109.19,108.64,109.09,54408.0,107.6206,107.9666,107.4228,107.8678,54408.0
2021-01-21 14:30:00,109.1,109.45,109.07,109.27,62929.0,107.8777,108.2237,107.848,108.0457,62929.0
2021-01-21 15:00:00,109.29,109.49,109.09,109.23,84695.0,108.0655,108.2633,107.8678,108.0062,84695.0
2021-01-21 15:30:00,109.26,109.28,108.77,108.82,191991.0,108.0359,108.0556,107.5514,107.6008,191991.0
2021-01-22 09:30:00,107.51,107.89,106.47,106.57,143301.0,106.3055,106.6812,105.2771,105.376,143301.0
2021-01-22 10:00:00,106.54,107.23,106.48,106.92,99090.0,105.3463,106.0286,105.287,105.7221,99090.0
2021-01-22 10:30:00,106.91,107.05,106.54,106.81,85988.0,105.7122,105.8506,105.3463,105.6133,85988.0
2021-01-22 11:00:00,106.78,107.25,106.63,106.91,96941.0,105.5836,106.0484,105.4353,105.7122,96941.0
2021-01-22 11:30:00,106.91,107.04,106.4,106.47,69346.0,105.7122,105.8407,105.2079,105.2771,69346.0
2021-01-22 12:00:00,106.46,106.61,106.0,106.04,132539.0,105.2672,105.4156,104.8124,104.8519,132539.0
2021-01-22 12:30:00,106.07,106.41,105.85,106.27,35532.0,104.8816,105.2178,104.6641,105.0794,35532.0
2021-01-22 13:00:00,106.27,106.29,105.77,105.77,39479.0,105.0794,105.0991,104.585,104.585,39479.0
2021-01-22 13:30:00,105.78,105.79,105.11,105.11,83258.0,104.5949,104.6047,103.9324,103.9324,83258.0
2021-01-22 14:00:00,105.18,105.18,104.67,104.67,132914.0,104.0016,104.0016,103.4973,103.4973,132914.0
2021-01-22 14:30:00,104.69,105.1,104.69,105.01,81053.0,103.5171,103.9225,103.5171,103.8335,81053.0
2021-01-22 15:00:00,105.02,105.11,104.81,105.0,75516.0,103.8434,103.9324,103.6357,103.8236,75516.0
2021-01-22 15:30:00,104.99,105.07,104.74,104.95,364634.0,103.8137,103.8928,103.5665,103.7742,364634.0
2021-01-25 09:30:00,104.1,104.6,102.96,103.09,1606474.0,102.9337,103.4281,101.8064,101.935,1606474.0
2021-01-25 10:00:00,103.04,103.89,102.76,103.64,714720.0,101.8855,102.726,101.6087,102.4788,714720.0
2021-01-25 10:30:00,103.58,103.68,103.15,103.17,137685.0,102.4195,102.5184,101.9943,102.0141,137685.0
2021-01-25 11:00:00,103.13,103.76,102.59,103.37,198796.0,101.9745,102.5975,101.4406,102.2119,198796.0
2021-01-25 11:30:00,103.43,103.86,103.26,103.86,72900.0,102.2712,102.6964,102.1031,102.6964,72900.0
2021-01-25 12:00:00,103.81,104.59,103.73,104.4,67280.0,102.6469,103.4182,102.5678,103.2303,67280.0
2021-01-25 12:30:00,104.32,105.15,104.19,105.09,78136.0,103.1512,103.9719,103.0227,103.9126,78136.0
2021-01-25 13:00:00,105.15,105.49,104.99,105.46,72767.0,103.9719,104.3081,103.8137,104.2784,72767.0
2021-01-25 13:30:00,105.45,105.71,105.13,105.46,103620.0,104.2685,104.5256,103.9521,104.2784,103620.0
2021-01-25 14:00:00,105.49,105.68,105.19,105.45,139579.0,104.3081,104.496,104.0115,104.2685,139579.0
2021-01-25 14:30:00,105.47,105.56,105.16,105.5,598546.0,104.2883,104.3773,103.9818,104.318,598546.0
2021-01-25 15:00:00,105.51,105.74,105.19,105.32,268517.0,104.3279,104.5553,104.0115,104.14,268517.0
2021-01-25 15:30:00,105.35,105.42,104.93,105.1,437416.0,104.1697,104.2389,103.7544,103.9225,437416.0
2021-01-26 09:30:00,105.73,106.16,104.89,105.53,166713.0,104.5454,104.9706,103.7148,104.3477,166713.0
2021-01-26 10:00:00,105.56,106.27,105.54,105.95,216567.0,104.3773,105.0794,104.3575,104.7629,216567.0
2021-01-26 10:30:00,105.92,105.98,105.5,105.67,166808.0,104.7333,104.7926,104.318,104.4861,166808.0
2021-01-26 11:00:00,105.73,106.07,105.58,105.68,112933.0,104.5454,104.8816,104.3971,104.496,112933.0
2021-01-26 11:30:00,105.67,106.03,105.63,105.78,82870.0,104.4861,104.842,104.4465,104.5949,82870.0
2021-01-26 12:00:00,105.76,105.9,105.48,105.56,349031.0,104.5751,104.7135,104.2982,104.3773,349031.0
2021-01-26 12:30:00,105.59,105.79,105.26,105.4,113769.0,104.407,104.6047,104.0807,104.2191,113769.0
2021-01-26 13:00:00,105.4,105.54,105.1,105.51,145118.0,104.2191,104.3575,103.9225,104.3279,145118.0
2021-01-26 13:30:00,105.5,105.92,105.49,105.74,192083.0,104.318,104.7333,104.3081,104.5553,192083.0
2021-01-26 14:00:00,105.73,105.82,105.45,105.61,47474.0,104.5454,104.6344,104.2685,104.4268,47474.0
2021-01-26 14:30:00,105.64,105.83,105.4,105.63,67874.0,104.4564,104.6443,104.2191,104.4465,67874.0
2021-01-26 15:00:00,105.62,105.72,105.22,105.22,71266.0,104.4366,104.5355,104.0411,104.0411,71266.0
2021-01-26 15:30:00,105.25,105.31,104.61,104.68,441034.0,104.0708,104.1301,103.438,103.5072,441034.0
2021-01-27 09:30:00,102.95,103.44,100.29,101.75,362931.0,101.7966,102.2811,99.1664,100.61,362931.0
2021-01-27 10:00:00,101.82,103.24,101.29,103.13,526621.0,100.6792,102.0833,100.1552,101.9745,526621.0
2021-01-27 10:30:00,103.04,103.82,102.75,103.52,130120.0,101.8855,102.6568,101.5988,102.3602,130120.0
2021-01-27 11:00:00,103.48,103.48,102.2,102.63,108927.0,102.3206,102.3206,101.055,101.4801,108927.0
2021-01-27 11:30:00,102.68,102.95,102.2,102.27,75867.0,101.5296,101.7966,101.055,101.1242,75867.0
2021-01-27 12:00:00,102.25,102.72,102.23,102.52,176884.0,101.1044,101.5691,101.0846,101.3714,176884.0
2021-01-27 12:30:00,102.55,103.24,102.44,103.21,163316.0,101.401,102.0833,101.2923,102.0536,163316.0
2021-01-27 13:00:00,103.19,103.19,102.51,102.88,155349.0,102.0339,102.0339,101.3615,101.7273,155349.0
2021-01-27 13:30:00,102.88,103.06,102.68,102.81,127403.0,101.7273,101.9053,101.5296,101.6581,127403.0
2021-01-27 14:00:00,102.79,102.96,101.8,101.83,218046.0,101.6384,101.8064,100.6594,100.6891,218046.0
2021-01-27 14:30:00,101.83,101.83,99.88,100.02,291368.0,100.6891,100.6891,98.761,98.8994,291368.0
2021-01-27 15:00:00,100.0,100.48,99.8,99.86,251149.0,98.8796,99.3542,98.6819,98.7412,251149.0
2021-01-27 15:30:00,99.89,100.08,98.57,98.67,776805.0,98.7708,98.9587,97.4656,97.5645,776805.0
2021-01-28 09:30:00,100.88,103.58,100.88,102.27,522057.0,99.7498,102.4195,99.7498,101.1242,522057.0
2021-01-28 10:00:00,102.23,102.57,101.16,101.55,124113.0,101.0846,101.4208,100.0266,100.4122,124113.0
2021-01-28 10:30:00,101.55,102.23,101.48,102.09,259981.0,100.4122,101.0846,100.343,100.9462,259981.0
2021-01-28 11:00:00,102.09,102.74,101.61,101.99,428999.0,100.9462,101.5889,100.4716,100.8473,428999.0
2021-01-28 11:30:00,101.91,102.8,101.82,102.76,311873.0,100.7682,101.6482,100.6792,101.6087,311873.0
2021-01-28 12:00:00,102.75,103.67,102.74,103.61,293644.0,101.5988,102.5085,101.5889,102.4492,293644.0
2021-01-28 12:30:00,103.64,104.27,103.5,103.55,240208.0,102.4788,103.1018,102.3404,102.3898,240208.0
2021-01-28 13:00:00,103.62,103.84,103.35,103.67,251967.0,102.4591,102.6766,102.1921,102.5085,251967.0
2021-01-28 13:30:00,103.71,103.91,103.5,103.7,411762.0,102.548,102.7458,102.3404,102.5382,411762.0
2021-01-28 14:00:00,103.7,103.79,103.46,103.77,170335.0,102.5382,102.6271,102.3008,102.6074,170335.0
2021-01-28 14:30:00,103.77,104.84,103.76,104.5,595655.0,102.6074,103.6654,102.5975,103.3292,595655.0
2021-01-28 15:00:00,104.49,104.65,104.0,104.5,283332.0,103.3193,103.4775,102.8348,103.3292,283332.0
2021-01-28 15:30:00,104.5,104.77,103.93,103.99,493134.0,103.3292,103.5962,102.7656,102.8249,493134.0
2021-01-29 09:30:00,103.23,103.24,100.99,101.16,266867.0,102.0734,102.0833,99.8585,100.0266,266867.0
2021-01-29 10:00:00,101.19,102.15,100.9,101.96,207150.0,100.0563,101.0055,99.7695,100.8176,207150.0
2021-01-29 10:30:00,101.95,102.43,101.64,102.37,161588.0,100.8078,101.2824,100.5012,101.2231,161588.0
2021-01-29 11:00:00,102.4,102.56,101.95,101.98,99699.0,101.2527,101.4109,100.8078,100.8374,99699.0
2021-01-29 11:30:00,101.96,102.1,101.55,101.98,373684.0,100.8176,100.9561,100.4122,100.8374,373684.0
2021-01-29 12:00:00,102.02,102.06,101.0,101.14,132598.0,100.877,100.9165,99.8684,100.0068,132598.0
2021-01-29 12:30:00,101.25,101.34,99.44,99.53,342994.0,100.1156,100.2046,98.3259,98.4149,342994.0
2021-01-29 13:00:00,99.44,99.95,99.02,99.93,415120.0,98.3259,98.8302,97.9106,98.8104,415120.0
2021-01-29 13:30:00,99.86,100.85,99.45,100.79,207763.0,98.7412,99.7201,98.3358,99.6608,207763.0
2021-01-29 14:00:00,100.75,101.9,100.75,101.62,156397.0,99.6212,100.7583,99.6212,100.4815,156397.0
2021-01-29 14:30:00,101.61,102.2,101.34,101.92,193525.0,100.4716,101.055,100.2046,100.7781,193525.0
2021-01-29 15:00:00,101.88,102.49,101.72,102.18,205653.0,100.7385,101.3417,100.5803,101.0352,205653.0
2021-01-29 15:30:00,102.18,102.62,101.28,101.39,658506.0,101.0352,101.4703,100.1453,100.254,658506.0
2021-02-01 09:30:00,102.38,103.82,102.11,102.69,297366.0,101.2329,102.6568,100.966,101.5395,297366.0
2021-02-01 10:00:00,102.76,102.76,101.84,102.5,167608.0,101.6087,101.6087,100.699,101.3516,167608.0
2021-02-01 10:30:00,102.54,103.29,102.51,102.92,209432.0,101.3912,102.1327,101.3615,101.7669,209432.0
2021-02-01 11:00:00,102.97,103.19,102.64,102.85,201085.0,101.8163,102.0339,101.49,101.6977,201085.0
2021-02-01 11:30:00,102.89,103.44,102.77,103.33,110779.0,101.7372,102.2811,101.6186,102.1723,110779.0
2021-02-01 12:00:00,103.31,103.59,103.05,103.26,72263.0,102.1525,102.4294,101.8954,102.1031,72263.0
2021-02-01 12:30:00,103.27,103.36,102.83,103.11,75910.0,102.113,102.202,101.6779,101.9548,75910.0
2021-02-01 13:00:00,103.12,103.15,102.8,102.81,60558.0,101.9647,101.9943,101.6482,101.6581,60558.0
2021-02-01 13:30:00,102.83,103.22,102.75,102.99,71361.0,101.6779,102.0635,101.5988,101.8361,71361.0
2021-02-01 14:00:00,102.97,103.02,102.68,102.84,92393.0,101.8163,101.8658,101.5296,101.6878,92393.0
2021-02-01 14:30:00,102.84,102.89,102.63,102.66,79988.0,101.6878,101.7372,101.4801,101.5098,79988.0
2021-02-01 15:00:00,102.63,102.66,102.43,102.45,125570.0,101.4801,101.5098,101.2824,101.3022,125570.0
2021-02-01 15:30:00,102.45,102.57,101.87,101.96,398239.0,101.3022,101.4208,100.7287,100.8176,398239.0
2021-02-02 09:30:00,103.18,105.44,102.73,104.8,188438.0,102.024,104.2587,101.579,103.6258,188438.0
2021-02-02 10:00:00,104.83,105.54,104.79,105.25,142114.0,103.6555,104.3575,103.6159,104.0708,142114.0
2021-02-02 10:30:00,105.21,106.22,105.1,105.96,292164.0,104.0312,105.0299,103.9225,104.7728,292164.0
2021-02-02 11:00:00,105.95,107.05,105.93,106.55,145062.0,104.7629,105.8506,104.7432,105.3562,145062.0
2021-02-02 11:30:00,106.57,106.75,106.45,106.71,56478.0,105.376,105.554,105.2573,105.5144,56478.0
2021-02-02 12:00:00,106.74,106.78,106.11,106.37,48838.0,105.5441,105.5836,104.9212,105.1782,48838.0
2021-02-02 12:30:00,106.37,106.65,106.29,106.37,37872.0,105.1782,105.4551,105.0991,105.1782,37872.0
2021-02-02 13:00:00,106.37,106.45,105.9,106.01,50471.0,105.1782,105.2573,104.7135,104.8223,50471.0
2021-02-02 13:30:00,106.03,106.49,106.0,106.42,126563.0,104.842,105.2969,104.8124,105.2277,126563.0
2021-02-02 14:00:00,106.44,106.48,105.85,105.96,125544.0,105.2475,105.287,104.6641,104.7728,125544.0
2021-02-02 14:30:00,105.97,106.32,105.95,106.3,45990.0,104.7827,105.1288,104.7629,105.109,45990.0
2021-02-02 15:00:00,106.29,106.59,106.1,106.22,69467.0,105.0991,105.3958,104.9113,105.0299,69467.0
2021-02-02 15:30:00,106.24,106.45,105.78,105.8,438827.0,105.0497,105.2573,104.5949,104.6146,438827.0
2021-02-03 09:30:00,105.81,108.32,105.7,107.74,159412.0,104.6245,107.1064,104.5157,106.5329,159412.0
2021-02-03 10:00:00,107.56,108.0,107.07,107.08,85716.0,106.3549,106.79,105.8704,105.8803,85716.0
2021-02-03 10:30:00,107.07,107.69,106.94,107.34,52551.0,105.8704,106.4835,105.7419,106.1374,52551.0
2021-02-03 11:00:00,107.4,107.81,107.04,107.68,61940.0,106.1967,106.6021,105.8407,106.4736,61940.0
2021-02-03 11:30:00,107.71,108.08,107.42,108.07,40453.0,106.5032,106.8691,106.2165,106.8592,40453.0
2021-02-03 12:00:00,108.09,108.19,107.84,107.84,43776.0,106.879,106.9778,106.6318,106.6318,43776.0
2021-02-03 12:30:00,107.73,107.93,107.44,107.76,33327.0,106.523,106.7208,106.2363,106.5527,33327.0
2021-02-03 13:00:00,107.77,107.85,107.46,107.61,41691.0,106.5626,106.6417,106.256,106.4043,41691.0
2021-02-03 13:30:00,107.61,107.61,107.16,107.18,85814.0,106.4043,106.4043,105.9594,105.9792,85814.0
2021-02-03 14:00:00,107.21,107.23,106.64,106.87,191066.0,106.0088,106.0286,105.4452,105.6726,191066.0
2021-02-03 14:30:00,106.91,107.25,106.64,106.95,106016.0,105.7122,106.0484,105.4452,105.7517,106016.0
2021-02-03 15:00:00,106.93,106.93,106.52,106.64,121372.0,105.732,105.732,105.3266,105.4452,121372.0
2021-02-03 15:30:00,106.65,106.82,105.73,106.58,472490.0,105.4551,105.6232,104.5454,105.3859,472490.0
2021-02-04 09:30:00,107.39,109.2,107.34,109.19,89166.0,106.1868,107.9765,106.1374,107.9666,89166.0
2021-02-04 10:00:00,109.27,109.29,108.68,108.89,91474.0,108.0457,108.0655,107.4624,107.67,91474.0
2021-02-04 10:30:00,108.83,109.3,108.77,109.23,61999.0,107.6107,108.0754,107.5514,108.0062,61999.0
2021-02-04 11:00:00,109.2,109.4,108.86,109.04,81532.0,107.9765,108.1743,107.6403,107.8183,81532.0
2021-02-04 11:30:00,109.02,109.4,108.98,109.06,44829.0,107.7986,108.1743,107.759,107.8381,44829.0
2021-02-04 12:00:00,109.11,109.57,109.11,109.32,25738.0,107.8875,108.3424,107.8875,108.0952,25738.0
2021-02-04 12:30:00,109.27,109.54,109.14,109.31,27583.0,108.0457,108.3127,107.9172,108.0853,27583.0
2021-02-04 13:00:00,109.27,109.46,109.03,109.04,36084.0,108.0457,108.2336,107.8084,107.8183,36084.0
2021-02-04 13:30:00,109.03,109.25,108.85,109.03,145800.0,107.8084,108.026,107.6305,107.8084,145800.0
2021-02-04 14:00:00,109.06,109.49,108.98,109.41,233776.0,107.8381,108.2633,107.759,108.1842,233776.0
2021-02-04 14:30:00,109.39,109.82,109.39,109.72,56722.0,108.1644,108.5896,108.1644,108.4907,56722.0
2021-02-04 15:00:00,109.73,110.18,109.69,110.17,134869.0,108.5006,108.9456,108.461,108.9357,134869.0
2021-02-04 15:30:00,110.15,110.53,109.61,110.51,342404.0,108.9159,109.2916,108.3819,109.2719,342404.0
2021-02-05 09:30:00,111.3,112.6,110.67,110.93,320934.0,110.053,111.3384,109.4301,109.6872,320934.0
2021-02-05 10:00:00,110.99,111.11,110.46,111.01,154575.0,109.7465,109.8651,109.2224,109.7663,154575.0
2021-02-05 10:30:00,110.98,111.91,110.94,111.28,208911.0,109.7366,110.6562,109.697,110.0332,208911.0
2021-02-05 11:00:00,111.24,111.24,110.34,110.39,96393.0,109.9937,109.9937,109.1038,109.1532,96393.0
2021-02-05 11:30:00,110.39,110.76,110.35,110.4,39161.0,109.1532,109.5191,109.1136,109.1631,39161.0
2021-02-05 12:00:00,110.4,111.06,110.35,111.06,57170.0,109.1631,109.8157,109.1136,109.8157,57170.0
2021-02-05 12:30:00,110.99,111.33,110.98,111.08,40840.0,109.7465,110.0827,109.7366,109.8355,40840.0
2021-02-05 13:00:00,111.07,111.16,110.83,111.14,76517.0,109.8256,109.9146,109.5883,109.8948,76517.0
2021-02-05 13:30:00,111.13,111.54,111.07,111.41,85896.0,109.8849,110.2903,109.8256,110.1618,85896.0
2021-02-05 14:00:00,111.37,112.09,111.31,112.03,70941.0,110.1222,110.8342,110.0629,110.7748,70941.0
2021-02-05 14:30:00,112.03,112.07,111.66,111.7,58897.0,110.7748,110.8144,110.409,110.4485,58897.0
2021-02-05 15:00:00,111.7,111.7,111.25,111.26,79604.0,110.4485,110.4485,110.0036,110.0135,79604.0
2021-02-05 15:30:00,111.23,111.9,111.19,111.68,264168.0,109.9838,110.6463,109.9442,110.4287,264168.0
2021-02-08 09:30:00,112.69,113.16,112.0,112.83,149511.0,111.4274,111.8922,110.7452,111.5659,149511.0
2021-02-08 10:00:00,112.74,112.86,111.7,111.79,36703.0,111.4769,111.5955,110.4485,110.5375,36703.0
2021-02-08 10:30:00,111.76,111.82,110.87,111.01,84833.0,110.5079,110.5672,109.6278,109.7663,84833.0
2021-02-08 11:00:00,111.04,111.08,110.61,110.86,103646.0,109.7959,109.8355,109.3707,109.6179,103646.0
2021-02-08 11:30:00,110.87,111.48,110.62,111.44,141993.0,109.6278,110.231,109.3806,110.1914,141993.0
2021-02-08 12:00:00,111.37,111.78,111.28,111.64,48374.0,110.1222,110.5276,110.0332,110.3892,48374.0
2021-02-08 12:30:00,111.59,111.92,111.55,111.66,77276.0,110.3398,110.6661,110.3002,110.409,77276.0
2021-02-08 13:00:00,111.66,111.71,111.29,111.4,35598.0,110.409,110.4584,110.0431,110.1519,35598.0
2021-02-08 13:30:00,111.42,111.54,111.07,111.22,32672.0,110.1717,110.2903,109.8256,109.9739,32672.0
2021-02-08 14:00:00,111.25,111.55,111.24,111.51,20147.0,110.0036,110.3002,109.9937,110.2607,20147.0
2021-02-08 14:30:00,111.46,111.89,111.4,111.84,44826.0,110.2112,110.6364,110.1519,110.587,44826.0
2021-02-08 15:00:00,111.81,112.46,111.79,112.3,125816.0,110.5573,111.2,110.5375,111.0418,125816.0
2021-02-08 15:30:00,112.31,112.79,111.94,112.35,297414.0,111.0517,111.5263,110.6858,111.0912,297414.0
2021-02-09 09:30:00,112.24,112.51,111.22,111.49,66696.0,110.9825,111.2494,109.9739,110.2409,66696.0
2021-02-09 10:00:00,111.45,111.51,110.86,111.0,54807.0,110.2013,110.2607,109.6179,109.7564,54807.0
2021-02-09 10:30:00,111.0,111.24,110.87,110.98,42919.0,109.7564,109.9937,109.6278,109.7366,42919.0
2021-02-09 11:00:00,110.92,111.05,110.47,110.54,39998.0,109.6773,109.8058,109.2323,109.3015,39998.0
2021-02-09 11:30:00,110.47,110.92,110.44,110.62,43416.0,109.2323,109.6773,109.2026,109.3806,43416.0
2021-02-09 12:00:00,110.59,111.05,110.48,110.72,83079.0,109.351,109.8058,109.2422,109.4795,83079.0
2021-02-09 12:30:00,110.73,111.5,110.73,111.5,36124.0,109.4894,110.2508,109.4894,110.2508,36124.0
2021-02-09 13:00:00,111.45,111.58,110.65,110.68,51412.0,110.2013,110.3299,109.4103,109.44,51412.0
2021-02-09 13:30:00,110.65,111.09,110.65,111.02,68207.0,109.4103,109.8454,109.4103,109.7761,68207.0
2021-02-09 14:00:00,111.0,111.14,110.82,110.99,54823.0,109.7564,109.8948,109.5784,109.7465,54823.0
2021-02-09 14:30:00,111.0,111.16,110.75,110.78,46254.0,109.7564,109.9146,109.5092,109.5388,46254.0
2021-02-09 15:00:00,110.77,110.79,110.18,110.26,90536.0,109.5289,109.5487,108.9456,109.0247,90536.0
2021-02-09 15:30:00,110.26,110.68,110.24,110.33,380042.0,109.0247,109.44,109.0049,109.0939,380042.0
2021-02-10 09:30:00,110.17,110.28,109.11,109.87,210890.0,108.9357,109.0444,107.8875,108.639,210890.0
2021-02-10 10:00:00,109.89,110.49,109.71,110.02,155924.0,108.6588,109.2521,108.4808,108.7873,155924.0
2021-02-10 10:30:00,110.05,110.4,109.4,110.35,228245.0,108.817,109.1631,108.1743,109.1136,228245.0
2021-02-10 11:00:00,110.35,110.39,109.41,109.51,93013.0,109.1136,109.1532,108.1842,108.2831,93013.0
2021-02-10 11:30:00,109.52,109.73,109.28,109.3,52495.0,108.2929,108.5006,108.0556,108.0754,52495.0
2021-02-10 12:00:00,109.31,109.31,108.81,108.94,209293.0,108.0853,108.0853,107.5909,107.7194,209293.0
2021-02-10 12:30:00,108.87,109.54,108.84,109.54,152346.0,107.6502,108.3127,107.6206,108.3127,152346.0
2021-02-10 13:00:00,109.52,109.54,109.12,109.48,57921.0,108.2929,108.3127,107.8974,108.2534,57921.0
2021-02-10 13:30:00,109.5,109.69,109.46,109.61,83094.0,108.2732,108.461,108.2336,108.3819,83094.0
2021-02-10 14:00:00,109.64,110.04,108.88,109.11,277276.0,108.4116,108.8071,107.6601,107.8875,277276.0
2021-02-10 14:30:00,109.11,109.65,109.0,109.18,63711.0,107.8875,108.4215,107.7788,107.9568,63711.0
2021-02-10 15:00:00,109.21,109.5,109.1,109.22,72195.0,107.9864,108.2732,107.8777,107.9963,72195.0
2021-02-10 15:30:00,109.24,109.34,108.82,109.33,291298.0,108.0161,108.115,107.6008,108.1051,291298.0
2021-02-11 09:30:00,110.14,111.17,109.66,110.24,192277.0,108.906,109.9245,108.4314,109.0049,192277.0
2021-02-11 10:00:00,110.22,110.35,109.71,109.8,129885.0,108.9851,109.1136,108.4808,108.5698,129885.0
2021-02-11 10:30:00,109.88,110.41,109.85,110.08,53000.0,108.6489,109.173,108.6193,108.8467,53000.0
2021-02-11 11:00:00,110.01,110.02,109.51,109.57,55865.0,108.7775,108.7873,108.2831,108.3424,55865.0
2021-02-11 11:30:00,109.57,109.82,109.49,109.65,35015.0,108.3424,108.5896,108.2633,108.4215,35015.0
2021-02-11 12:00:00,109.65,109.67,108.73,108.8,164164.0,108.4215,108.4413,107.5118,107.581,164164.0
2021-02-11 12:30:00,108.92,109.35,108.72,109.08,60247.0,107.6997,108.1249,107.5019,107.8579,60247.0
2021-02-11 13:00:00,109.09,109.18,108.83,108.93,23312.0,107.8678,107.9568,107.6107,107.7096,23312.0
2021-02-11 13:30:00,108.93,109.32,108.91,109.1,70854.0,107.7096,108.0952,107.6898,107.8777,70854.0
2021-02-11 14:00:00,109.07,109.15,108.88,109.12,41722.0,107.848,107.9271,107.6601,107.8974,41722.0
2021-02-11 14:30:00,109.11,109.26,108.9,109.26,113171.0,107.8875,108.0359,107.6799,108.0359,113171.0
2021-02-11 15:00:00,109.26,109.55,109.21,109.3,81895.0,108.0359,108.3226,107.9864,108.0754,81895.0
2021-02-11 15:30:00,109.32,109.5,109.13,109.43,282941.0,108.0952,108.2732,107.9073,108.204,282941.0
2021-02-12 09:30:00,109.12,110.08,108.87,109.5,57720.0,107.8974,108.8467,107.6502,108.2732,57720.0
2021-02-12 10:00:00,109.53,110.68,109.33,110.68,52139.0,108.3028,109.44,108.1051,109.44,52139.0
2021-02-12 10:30:00,110.69,112.27,110.69,112.18,241943.0,109.4498,111.0121,109.4498,110.9231,241943.0
2021-02-12 11:00:00,112.16,112.35,111.79,111.79,132098.0,110.9034,111.0912,110.5375,110.5375,132098.0
2021-02-12 11:30:00,111.75,112.12,111.43,111.5,55745.0,110.498,110.8638,110.1815,110.2508,55745.0
2021-02-12 12:00:00,111.45,111.62,110.99,111.19,75261.0,110.2013,110.3694,109.7465,109.9442,75261.0
2021-02-12 12:30:00,111.23,111.39,111.05,111.21,44861.0,109.9838,110.142,109.8058,109.964,44861.0
2021-02-12 13:00:00,111.22,111.49,111.14,111.42,38971.0,109.9739,110.2409,109.8948,110.1717,38971.0
2021-02-12 13:30:00,111.4,111.51,111.07,111.17,180372.0,110.1519,110.2607,109.8256,109.9245,180372.0
2021-02-12 14:00:00,111.17,111.36,111.04,111.27,52553.0,109.9245,110.1123,109.7959,110.0233,52553.0
2021-02-12 14:30:00,111.28,111.81,111.14,111.77,148531.0,110.0332,110.5573,109.8948,110.5177,148531.0
2021-02-12 15:00:00,111.79,112.24,111.79,111.94,158554.0,110.5375,110.9825,110.5375,110.6858,158554.0
2021-02-12 15:30:00,111.92,112.41,111.92,112.24,256485.0,110.6661,111.1506,110.6661,110.9825,256485.0
2021-02-16 09:30:00,112.83,113.43,112.0,113.37,149083.0,111.5659,112.1591,110.7452,112.0998,149083.0
2021-02-16 10:00:00,113.4,113.57,112.99,113.47,302858.0,112.1295,112.2976,111.7241,112.1987,302858.0
2021-02-16 10:30:00,113.54,113.81,112.94,113.16,127873.0,112.2679,112.5349,111.6746,111.8922,127873.0
2021-02-16 11:00:00,113.18,113.74,112.94,113.58,200095.0,111.9119,112.4657,111.6746,112.3075,200095.0
2021-02-16 11:30:00,113.59,113.67,113.1,113.15,104962.0,112.3173,112.3965,111.8328,111.8823,104962.0
2021-02-16 12:00:00,113.19,113.62,113.11,113.56,89123.0,111.9218,112.347,111.8427,112.2877,89123.0
2021-02-16 12:30:00,113.58,113.9,113.52,113.57,78633.0,112.3075,112.6239,112.2481,112.2976,78633.0
2021-02-16 13:00:00,113.58,113.58,112.9,112.99,104346.0,112.3075,112.3075,111.6351,111.7241,104346.0
2021-02-16 13:30:00,112.99,113.25,112.71,113.14,118391.0,111.7241,111.9812,111.4472,111.8724,118391.0
2021-02-16 14:00:00,113.11,113.51,113.1,113.36,90433.0,111.8427,112.2382,111.8328,112.0899,90433.0
2021-02-16 14:30:00,113.37,113.5,113.07,113.24,77022.0,112.0998,112.2284,111.8032,111.9713,77022.0
2021-02-16 15:00:00,113.25,113.4,113.04,113.2,102560.0,111.9812,112.1295,111.7735,111.9317,102560.0
2021-02-16 15:30:00,113.19,114.02,113.09,113.58,455551.0,111.9218,112.7425,111.823,112.3075,455551.0
2021-02-17 09:30:00,110.83,112.42,108.81,110.98,322146.0,109.5883,111.1605,107.5909,109.7366,322146.0
2021-02-17 10:00:00,110.87,112.87,110.29,112.5,218463.0,109.6278,111.6054,109.0543,111.2396,218463.0
2021-02-17 10:30:00,112.5,114.35,112.33,114.34,189371.0,111.2396,113.0688,111.0715,113.0589,189371.0
2021-02-17 11:00:00,114.37,114.59,113.18,113.54,137985.0,113.0886,113.3061,111.9119,112.2679,137985.0
2021-02-17 11:30:00,113.47,114.36,112.74,114.16,177378.0,112.1987,113.0787,111.4769,112.881,177378.0
2021-02-17 12:00:00,114.18,115.33,114.0,114.92,179210.0,112.9007,114.0379,112.7228,113.6324,179210.0
2021-02-17 12:30:00,114.92,115.02,113.46,113.46,293345.0,113.6324,113.7313,112.1888,112.1888,293345.0
2021-02-17 13:00:00,113.54,114.45,113.16,113.91,419193.0,112.2679,113.1677,111.8922,112.6338,419193.0
2021-02-17 13:30:00,113.91,114.17,113.16,113.96,190165.0,112.6338,112.8909,111.8922,112.6832,190165.0
2021-02-17 14:00:00,113.95,114.12,112.72,112.92,84891.0,112.6733,112.8414,111.4571,111.6549,84891.0
2021-02-17 14:30:00,112.87,112.94,112.1,112.15,69559.0,111.6054,111.6746,110.844,110.8935,69559.0
2021-02-17 15:00:00,112.11,112.46,111.83,112.33,76660.0,110.8539,111.2,110.5771,111.0715,76660.0
2021-02-17 15:30:00,112.32,112.32,111.36,111.49,363678.0,111.0616,111.0616,110.1123,110.2409,363678.0
2021-02-18 09:30:00,108.97,112.34,108.5,112.18,304109.0,107.7491,111.0814,107.2844,110.9231,304109.0
2021-02-18 10:00:00,112.09,113.44,112.0,112.91,209246.0,110.8342,112.169,110.7452,111.645,209246.0
2021-02-18 10:30:00,112.91,114.4,112.78,114.1,289632.0,111.645,113.1183,111.5164,112.8216,289632.0
2021-02-18 11:00:00,114.11,115.21,114.02,114.71,161506.0,112.8315,113.9192,112.7425,113.4248,161506.0
2021-02-18 11:30:00,114.68,114.87,114.49,114.65,61236.0,113.3951,113.583,113.2073,113.3655,61236.0
2021-02-18 12:00:00,114.65,114.84,114.1,114.18,54070.0,113.3655,113.5533,112.8216,112.9007,54070.0
2021-02-18 12:30:00,114.14,114.14,113.66,113.69,213952.0,112.8612,112.8612,112.3866,112.4162,213952.0
2021-02-18 13:00:00,113.7,114.87,113.69,114.64,76418.0,112.4261,113.583,112.4162,113.3556,76418.0
2021-02-18 13:30:00,114.73,115.0,114.51,114.51,56299.0,113.4446,113.7116,113.227,113.227,56299.0
2021-02-18 14:00:00,114.48,114.9,114.48,114.8,45323.0,113.1974,113.6127,113.1974,113.5138,45323.0
2021-02-18 14:30:00,114.76,115.08,114.57,114.89,136599.0,113.4742,113.7907,113.2864,113.6028,136599.0
2021-02-18 15:00:00,114.87,114.87,114.32,114.4,68135.0,113.583,113.583,113.0392,113.1183,68135.0
2021-02-18 15:30:00,114.39,114.8,114.08,114.12,283859.0,113.1084,113.5138,112.8019,112.8414,283859.0
2021-02-19 09:30:00,114.96,116.89,114.51,116.66,283147.0,113.672,115.5804,113.227,115.353,283147.0
2021-02-19 10:00:00,116.62,117.69,116.61,117.0,242360.0,115.3134,116.3714,115.3035,115.6891,242360.0
2021-02-19 10:30:00,117.04,117.46,116.94,117.02,189906.0,115.7287,116.144,115.6298,115.7089,189906.0
2021-02-19 11:00:00,117.0,117.79,116.98,117.57,206506.0,115.6891,116.4703,115.6694,116.2528,206506.0
2021-02-19 11:30:00,117.57,117.65,116.75,116.83,103191.0,116.2528,116.3319,115.4419,115.521,103191.0
2021-02-19 12:00:00,116.84,116.94,116.37,116.64,88935.0,115.5309,115.6298,115.0662,115.3332,88935.0
2021-02-19 12:30:00,116.59,116.64,116.35,116.52,109129.0,115.2837,115.3332,115.0464,115.2145,109129.0
2021-02-19 13:00:00,116.55,117.01,116.3,116.99,105800.0,115.2442,115.699,114.997,115.6793,105800.0
2021-02-19 13:30:00,116.99,117.03,116.42,116.66,178776.0,115.6793,115.7188,115.1156,115.353,178776.0
2021-02-19 14:00:00,116.65,116.79,116.5,116.54,230327.0,115.3431,115.4815,115.1947,115.2343,230327.0
2021-02-19 14:30:00,116.57,117.4,116.45,117.31,393842.0,115.264,116.0847,115.1453,115.9957,393842.0
2021-02-19 15:00:00,117.26,117.55,117.13,117.42,96802.0,115.9462,116.233,115.8177,116.1044,96802.0
2021-02-19 15:30:00,117.43,117.45,116.73,116.98,422990.0,116.1143,116.1341,115.4222,115.6694,422990.0
2021-02-22 09:30:00,118.75,120.23,117.54,120.23,632416.0,117.4195,118.883,116.2231,118.883,632416.0
2021-02-22 10:00:00,120.25,120.96,119.85,120.9,344559.0,118.9027,119.6048,118.5072,119.5454,344559.0
2021-02-22 10:30:00,121.0,121.96,120.59,121.56,225125.0,119.6443,120.5936,119.2389,120.1981,225125.0
2021-02-22 11:00:00,121.56,121.74,120.25,120.51,131153.0,120.1981,120.376,118.9027,119.1598,131153.0
2021-02-22 11:30:00,120.51,120.97,120.26,120.96,264863.0,119.1598,119.6147,118.9126,119.6048,264863.0
2021-02-22 12:00:00,120.98,122.13,120.88,121.65,255573.0,119.6246,120.7617,119.5257,120.287,255573.0
2021-02-22 12:30:00,121.66,121.74,121.22,121.27,161024.0,120.2969,120.376,119.8619,119.9113,161024.0
2021-02-22 13:00:00,121.28,121.52,120.87,121.04,184998.0,119.9212,120.1585,119.5158,119.6839,184998.0
2021-02-22 13:30:00,121.04,121.12,120.75,121.12,145415.0,119.6839,119.763,119.3971,119.763,145415.0
2021-02-22 14:00:00,121.12,121.5,120.72,121.04,212888.0,119.763,120.1387,119.3675,119.6839,212888.0
2021-02-22 14:30:00,121.03,121.12,120.76,120.99,119642.0,119.674,119.763,119.407,119.6344,119642.0
2021-02-22 15:00:00,120.98,120.99,120.18,120.34,159524.0,119.6246,119.6344,118.8335,118.9917,159524.0
2021-02-22 15:30:00,120.31,120.56,119.8,119.94,475804.0,118.9621,119.2093,118.4578,118.5962,475804.0
2021-02-23 09:30:00,121.58,121.58,118.29,119.29,310575.0,120.2178,120.2178,116.9647,117.9535,310575.0
2021-02-23 10:00:00,119.37,121.22,119.12,120.54,283031.0,118.0326,119.8619,117.7854,119.1895,283031.0
2021-02-23 10:30:00,120.52,120.73,120.0,120.37,134111.0,119.1697,119.3774,118.6555,119.0214,134111.0
2021-02-23 11:00:00,120.39,121.13,119.74,120.23,129616.0,119.0412,119.7729,118.3984,118.883,129616.0
2021-02-23 11:30:00,120.17,120.62,119.93,120.04,281538.0,118.8236,119.2686,118.5863,118.6951,281538.0
2021-02-23 12:00:00,120.0,120.54,119.67,120.51,138249.0,118.6555,119.1895,118.3292,119.1598,138249.0
2021-02-23 12:30:00,120.5,120.78,120.18,120.32,165182.0,119.1499,119.4268,118.8335,118.9719,165182.0
2021-02-23 13:00:00,120.36,121.26,120.28,121.2,98979.0,119.0115,119.9014,118.9324,119.8421,98979.0
2021-02-23 13:30:00,121.23,121.29,120.81,121.02,88322.0,119.8718,119.9311,119.4565,119.6641,88322.0
2021-02-23 14:00:00,121.06,121.28,120.88,120.95,85873.0,119.7037,119.9212,119.5257,119.5949,85873.0
2021-02-23 14:30:00,120.93,121.26,120.51,121.26,114982.0,119.5751,119.9014,119.1598,119.9014,114982.0
2021-02-23 15:00:00,121.29,122.13,121.22,122.07,172639.0,119.9311,120.7617,119.8619,120.7023,172639.0
2021-02-23 15:30:00,122.09,122.31,121.64,121.91,432429.0,120.7221,120.9397,120.2772,120.5441,432429.0
2021-02-24 09:30:00,123.35,123.82,122.38,123.51,256027.0,121.968,122.4327,121.0089,122.1262,256027.0
2021-02-24 10:00:00,123.47,124.08,123.19,123.55,386485.0,122.0867,122.6898,121.8098,122.1658,386485.0
2021-02-24 10:30:00,123.56,123.88,123.35,123.56,346116.0,122.1756,122.4921,121.968,122.1756,346116.0
2021-02-24 11:00:00,123.55,124.14,123.03,124.06,309888.0,122.1658,122.7491,121.6516,122.67,309888.0
2021-02-24 11:30:00,124.06,124.78,123.86,124.64,216839.0,122.67,123.382,122.4723,123.2435,216839.0
2021-02-24 12:00:00,124.74,125.15,124.61,125.04,89380.0,123.3424,123.7478,123.2139,123.6391,89380.0
2021-02-24 12:30:00,125.08,125.73,124.41,124.41,136205.0,123.6786,124.3213,123.0161,123.0161,136205.0
2021-02-24 13:00:00,124.39,125.31,124.34,125.19,90210.0,122.9963,123.906,122.9469,123.7874,90210.0
2021-02-24 13:30:00,125.25,125.94,125.22,125.56,142426.0,123.8467,124.529,123.817,124.1532,142426.0
2021-02-24 14:00:00,125.63,125.67,125.09,125.27,155746.0,124.2225,124.262,123.6885,123.8665,155746.0
2021-02-24 14:30:00,125.3,126.11,125.16,126.03,104837.0,123.8962,124.6971,123.7577,124.618,104837.0
2021-02-24 15:00:00,126.02,126.66,125.98,126.66,682893.0,124.6081,125.2409,124.5685,125.2409,682893.0
2021-02-24 15:30:00,126.66,127.48,126.58,127.24,500744.0,125.2409,126.0517,125.1618,125.8144,500744.0
2021-02-25 09:30:00,127.73,128.16,124.65,125.13,732116.0,126.2989,126.7241,123.2534,123.7281,732116.0
2021-02-25 10:00:00,125.19,125.19,123.01,123.69,515684.0,123.7874,123.7874,121.6318,122.3042,515684.0
2021-02-25 10:30:00,123.69,123.69,122.32,122.56,243026.0,122.3042,122.3042,120.9495,121.1868,243026.0
2021-02-25 11:00:00,122.53,123.75,122.38,123.75,129827.0,121.1572,122.3635,121.0089,122.3635,129827.0
2021-02-25 11:30:00,123.74,124.01,121.74,121.87,240735.0,122.3536,122.6206,120.376,120.5046,240735.0
2021-02-25 12:00:00,121.81,122.32,121.52,121.58,189883.0,120.4453,120.9495,120.1585,120.2178,189883.0
2021-02-25 12:30:00,121.55,122.21,121.09,121.25,133943.0,120.1882,120.8408,119.7333,119.8915,133943.0
2021-02-25 13:00:00,121.18,123.16,121.16,123.16,98939.0,119.8223,121.7801,119.8025,121.7801,98939.0
2021-02-25 13:30:00,123.12,123.44,122.53,123.28,113273.0,121.7406,122.057,121.1572,121.8988,113273.0
2021-02-25 14:00:00,123.22,124.22,123.04,123.95,128330.0,121.8395,122.8283,121.6615,122.5613,128330.0
2021-02-25 14:30:00,123.92,123.93,123.24,123.55,112195.0,122.5316,122.5415,121.8592,122.1658,112195.0
2021-02-25 15:00:00,123.54,123.68,122.79,123.52,238312.0,122.1559,122.2943,121.4143,122.1361,238312.0
2021-02-25 15:30:00,123.51,123.75,122.28,122.97,397145.0,122.1262,122.3635,120.91,121.5923,397145.0
2021-02-26 09:30:00,123.59,123.72,121.71,122.23,307814.0,122.2053,122.3339,120.3464,120.8605,307814.0
2021-02-26 10:00:00,122.17,122.17,120.14,120.23,153744.0,120.8012,120.8012,118.794,118.883,153744.0
2021-02-26 10:30:00,120.28,123.14,120.28,123.05,139260.0,118.9324,121.7604,118.9324,121.6714,139260.0
2021-02-26 11:00:00,123.11,123.52,122.74,122.83,174517.0,121.7307,122.1361,121.3648,121.4538,174517.0
2021-02-26 11:30:00,122.9,123.43,122.44,123.1,72962.0,121.523,122.0471,121.0682,121.7208,72962.0
2021-02-26 12:00:00,123.15,123.89,122.91,123.53,62051.0,121.7702,122.5019,121.5329,122.146,62051.0
2021-02-26 12:30:00,123.56,123.79,122.96,123.02,100296.0,122.1756,122.4031,121.5824,121.6417,100296.0
2021-02-26 13:00:00,123.06,123.5,122.71,123.47,53421.0,121.6812,122.1163,121.3352,122.0867,53421.0
2021-02-26 13:30:00,123.47,124.0,122.96,123.66,124622.0,122.0867,122.6107,121.5824,122.2745,124622.0
2021-02-26 14:00:00,123.66,123.73,122.48,122.53,116325.0,122.2745,122.3437,121.1077,121.1572,116325.0
2021-02-26 14:30:00,122.49,123.12,122.16,122.81,131538.0,121.1176,121.7406,120.7913,121.434,131538.0
2021-02-26 15:00:00,122.82,123.39,122.68,123.2,145489.0,121.4439,122.0076,121.3055,121.8197,145489.0
2021-02-26 15:30:00,123.2,124.58,123.15,123.63,607240.0,121.8197,123.1842,121.7702,122.2449,607240.0
2021-03-01 09:30:00,125.72,125.85,122.8,123.49,274131.0,124.3114,124.44,121.4242,122.1064,274131.0
2021-03-01 10:00:00,123.5,124.77,123.08,124.35,143198.0,122.1163,123.3721,121.701,122.9568,143198.0
2021-03-01 10:30:00,124.41,124.85,123.55,124.13,114416.0,123.0161,123.4512,122.1658,122.7393,114416.0
2021-03-01 11:00:00,124.14,124.14,123.4,123.68,85168.0,122.7491,122.7491,122.0174,122.2943,85168.0
2021-03-01 11:30:00,123.68,123.8,123.29,123.75,47478.0,122.2943,122.413,121.9087,122.3635,47478.0
2021-03-01 12:00:00,123.76,123.85,123.21,123.28,55827.0,122.3734,122.4624,121.8296,121.8988,55827.0
2021-03-01 12:30:00,123.29,123.83,123.2,123.54,101489.0,121.9087,122.4426,121.8197,122.1559,101489.0
2021-03-01 13:00:00,123.57,123.88,123.24,123.3,152151.0,122.1855,122.4921,121.8592,121.9186,152151.0
2021-03-01 13:30:00,123.3,123.64,123.24,123.41,93934.0,121.9186,122.2547,121.8592,122.0273,93934.0
2021-03-01 14:00:00,123.42,123.99,123.32,123.84,59511.0,122.0372,122.6008,121.9383,122.4525,59511.0
2021-03-01 14:30:00,123.85,124.04,123.72,123.82,63558.0,122.4624,122.6503,122.3339,122.4327,63558.0
2021-03-01 15:00:00,123.78,124.05,123.37,123.58,85272.0,122.3932,122.6602,121.9878,122.1954,85272.0
2021-03-01 15:30:00,123.62,124.0,123.44,123.7,426087.0,122.235,122.6107,122.057,122.3141,426087.0
2021-03-02 09:30:00,123.9,124.19,122.5,123.05,129546.0,122.5118,122.7986,121.1275,121.6714,129546.0
2021-03-02 10:00:00,123.06,123.82,122.94,123.02,109947.0,121.6812,122.4327,121.5626,121.6417,109947.0
2021-03-02 10:30:00,123.03,124.22,122.92,124.02,108081.0,121.6516,122.8283,121.5428,122.6305,108081.0
2021-03-02 11:00:00,124.02,124.13,122.94,123.71,90472.0,122.6305,122.7393,121.5626,122.324,90472.0
2021-03-02 11:30:00,123.65,123.81,123.14,123.77,75318.0,122.2646,122.4228,121.7604,122.3833,75318.0
2021-03-02 12:00:00,123.72,124.93,123.7,124.65,196440.0,122.3339,123.5303,122.3141,123.2534,196440.0
2021-03-02 12:30:00,124.65,125.02,124.54,124.94,61390.0,123.2534,123.6193,123.1447,123.5402,61390.0
2021-03-02 13:00:00,124.97,125.09,123.96,124.17,425500.0,123.5698,123.6885,122.5712,122.7788,425500.0
2021-03-02 13:30:00,124.09,124.24,123.87,124.05,36338.0,122.6997,122.848,122.4822,122.6602,36338.0
2021-03-02 14:00:00,124.11,124.26,123.46,123.53,34478.0,122.7195,122.8678,122.0768,122.146,34478.0
2021-03-02 14:30:00,123.48,124.13,123.48,123.93,52257.0,122.0965,122.7393,122.0965,122.5415,52257.0
2021-03-02 15:00:00,123.99,124.43,123.84,124.39,84399.0,122.6008,123.0359,122.4525,122.9963,84399.0
2021-03-02 15:30:00,124.39,124.81,123.97,124.25,387739.0,122.9963,123.4116,122.5811,122.8579,387739.0
2021-03-03 09:30:00,124.25,125.84,124.25,124.42,108339.0,122.8579,124.4301,122.8579,123.026,108339.0
2021-03-03 10:00:00,124.48,124.69,123.27,123.85,82465.0,123.0853,123.293,121.8889,122.4624,82465.0
2021-03-03 10:30:00,123.86,124.14,123.51,123.63,54808.0,122.4723,122.7491,122.1262,122.2449,54808.0
2021-03-03 11:00:00,123.6,124.55,123.42,124.34,87330.0,122.2152,123.1546,122.0372,122.9469,87330.0
2021-03-03 11:30:00,124.34,124.46,123.83,123.9,109126.0,122.9469,123.0656,122.4426,122.5118,109126.0
2021-03-03 12:00:00,123.95,124.13,123.73,123.92,119378.0,122.5613,122.7393,122.3437,122.5316,119378.0
2021-03-03 12:30:00,123.92,124.31,123.7,124.14,56122.0,122.5316,122.9172,122.3141,122.7491,56122.0
2021-03-03 13:00:00,124.24,125.22,124.08,125.04,80304.0,122.848,123.817,122.6898,123.6391,80304.0
2021-03-03 13:30:00,125.05,125.16,124.37,124.44,92024.0,123.649,123.7577,122.9766,123.0458,92024.0
2021-03-03 14:00:00,124.51,124.83,123.97,124.15,77975.0,123.115,123.4314,122.5811,122.759,77975.0
2021-03-03 14:30:00,124.18,124.65,123.82,124.39,93200.0,122.7887,123.2534,122.4327,122.9963,93200.0
2021-03-03 15:00:00,124.41,124.48,123.86,124.29,165572.0,123.0161,123.0853,122.4723,122.8975,165572.0
2021-03-03 15:30:00,124.26,124.33,123.13,123.18,344183.0,122.8678,122.937,121.7505,121.7999,344183.0
2021-03-04 09:30:00,123.25,123.32,120.67,121.47,248000.0,121.8691,121.9383,119.318,120.1091,248000.0
2021-03-04 10:00:00,121.51,121.64,119.03,120.02,238358.0,120.1486,120.2772,117.6964,118.6753,238358.0
2021-03-04 10:30:00,119.97,120.72,119.58,120.34,183240.0,118.6259,119.3675,118.2402,118.9917,183240.0
2021-03-04 11:00:00,120.3,120.57,119.94,120.38,128958.0,118.9522,119.2191,118.5962,119.0313,128958.0
2021-03-04 11:30:00,120.45,121.46,120.33,121.15,78695.0,119.1005,120.0992,118.9818,119.7926,78695.0
2021-03-04 12:00:00,121.17,122.25,121.09,121.58,211729.0,119.8124,120.8803,119.7333,120.2178,211729.0
2021-03-04 12:30:00,121.5,122.41,120.82,120.97,99013.0,120.1387,121.0385,119.4663,119.6147,99013.0
2021-03-04 13:00:00,120.91,121.55,119.04,119.71,213149.0,119.5553,120.1882,117.7063,118.3688,213149.0
2021-03-04 13:30:00,119.66,119.66,117.0,117.04,323542.0,118.3193,118.3193,115.6891,115.7287,323542.0
2021-03-04 14:00:00,117.1,119.1,117.07,118.88,166082.0,115.788,117.7656,115.7584,117.5481,166082.0
2021-03-04 14:30:00,118.87,120.82,118.51,120.66,180798.0,117.5382,119.4663,117.1822,119.3081,180798.0
2021-03-04 15:00:00,120.66,120.71,119.6,120.22,132659.0,119.3081,119.3576,118.26,118.8731,132659.0
2021-03-04 15:30:00,120.22,121.29,120.17,120.81,321962.0,118.8731,119.9311,118.8236,119.4565,321962.0
2021-03-05 09:30:00,121.9,122.43,118.99,120.09,209234.0,120.5342,121.0583,117.6568,118.7445,209234.0
2021-03-05 10:00:00,120.09,120.42,118.47,118.52,164025.0,118.7445,119.0708,117.1427,117.1921,164025.0
2021-03-05 10:30:00,118.47,119.4,118.26,118.87,207652.0,117.1427,118.0623,116.935,117.5382,207652.0
2021-03-05 11:00:00,118.88,118.98,116.44,116.64,111690.0,117.5481,117.647,115.1354,115.3332,111690.0
2021-03-05 11:30:00,116.68,118.71,116.68,118.5,164447.0,115.3727,117.38,115.3727,117.1723,164447.0
2021-03-05 12:00:00,118.49,119.05,118.3,119.01,87498.0,117.1624,117.7162,116.9746,117.6766,87498.0
2021-03-05 12:30:00,118.93,120.09,118.87,119.84,72223.0,117.5975,118.7445,117.5382,118.4973,72223.0
2021-03-05 13:00:00,119.85,120.47,119.27,120.4,61739.0,118.5072,119.1203,117.9337,119.051,61739.0
2021-03-05 13:30:00,120.46,121.25,120.19,120.87,53368.0,119.1104,119.8915,118.8434,119.5158,53368.0
2021-03-05 14:00:00,120.93,121.25,120.32,121.21,93114.0,119.5751,119.8915,118.9719,119.852,93114.0
2021-03-05 14:30:00,121.16,121.45,120.76,121.27,89864.0,119.8025,120.0893,119.407,119.9113,89864.0
2021-03-05 15:00:00,121.3,122.2,121.2,121.84,146893.0,119.941,120.8309,119.8421,120.4749,146893.0
2021-03-05 15:30:00,121.86,122.93,121.77,122.82,615180.0,120.4947,121.5527,120.4057,121.4439,615180.0
2021-03-08 09:30:00,123.52,124.46,122.02,123.7,225355.0,122.1361,123.0656,120.6529,122.3141,225355.0
2021-03-08 10:00:00,123.72,125.06,123.23,124.81,82184.0,122.3339,123.6588,121.8493,123.4116,82184.0
2021-03-08 10:30:00,124.84,125.22,124.15,124.41,113088.0,123.4413,123.817,122.759,123.0161,113088.0
2021-03-08 11:00:00,124.52,125.65,124.52,125.37,79965.0,123.1249,124.2422,123.1249,123.9654,79965.0
2021-03-08 11:30:00,125.4,125.4,124.65,124.97,166627.0,123.995,123.995,123.2534,123.5698,166627.0
2021-03-08 12:00:00,124.93,126.38,124.88,126.32,211807.0,123.5303,124.9641,123.4809,124.9047,211807.0
2021-03-08 12:30:00,126.28,126.43,125.72,125.74,90899.0,124.8652,125.0135,124.3114,124.3312,90899.0
2021-03-08 13:00:00,125.79,126.63,125.79,126.48,57346.0,124.3807,125.2112,124.3807,125.0629,57346.0
2021-03-08 13:30:00,126.52,126.62,124.71,124.71,59622.0,125.1025,125.2014,123.3128,123.3128,59622.0
2021-03-08 14:00:00,124.75,126.4,124.75,126.24,75683.0,123.3523,124.9838,123.3523,124.8256,75683.0
2021-03-08 14:30:00,126.28,126.47,125.52,126.17,153005.0,124.8652,125.053,124.1137,124.7564,153005.0
2021-03-08 15:00:00,126.18,126.48,125.58,126.17,109287.0,124.7663,125.0629,124.173,124.7564,109287.0
2021-03-08 15:30:00,126.22,126.76,125.34,125.41,342415.0,124.8058,125.3398,123.9357,124.0049,342415.0
2021-03-09 09:30:00,126.97,126.97,123.8,124.08,204714.0,125.5474,125.5474,122.413,122.6898,204714.0
2021-03-09 10:00:00,124.12,124.54,123.61,124.42,170258.0,122.7294,123.1447,122.2251,123.026,170258.0
2021-03-09 10:30:00,124.43,125.68,124.29,125.66,215471.0,123.0359,124.2719,122.8975,124.2521,215471.0
2021-03-09 11:00:00,125.66,125.98,124.95,125.1,94707.0,124.2521,124.5685,123.5501,123.6984,94707.0
2021-03-09 11:30:00,125.09,125.23,124.69,125.15,91763.0,123.6885,123.8269,123.293,123.7478,91763.0
2021-03-09 12:00:00,125.22,125.62,125.1,125.37,54765.0,123.817,124.2126,123.6984,123.9654,54765.0
2021-03-09 12:30:00,125.37,125.81,124.94,124.96,169960.0,123.9654,124.4004,123.5402,123.56,169960.0
2021-03-09 13:00:00,124.97,125.49,124.89,125.32,72143.0,123.5698,124.084,123.4907,123.9159,72143.0
2021-03-09 13:30:00,125.3,125.59,125.07,125.32,79186.0,123.8962,124.1829,123.6687,123.9159,79186.0
2021-03-09 14:00:00,125.34,125.61,125.24,125.35,66617.0,123.9357,124.2027,123.8368,123.9456,66617.0
2021-03-09 14:30:00,125.38,125.71,125.29,125.39,71442.0,123.9753,124.3016,123.8863,123.9851,71442.0
2021-03-09 15:00:00,125.42,125.85,125.19,125.2,115185.0,124.0148,124.44,123.7874,123.7973,115185.0
2021-03-09 15:30:00,125.21,125.24,124.09,124.11,391327.0,123.8072,123.8368,122.6997,122.7195,391327.0
2021-03-10 09:30:00,124.39,125.98,124.13,124.18,132832.0,122.9963,124.5685,122.7393,122.7887,132832.0
2021-03-10 10:00:00,124.19,124.76,123.31,123.46,100918.0,122.7986,123.3622,121.9284,122.0768,100918.0
2021-03-10 10:30:00,123.51,123.93,122.8,123.3,135497.0,122.1262,122.5415,121.4242,121.9186,135497.0
2021-03-10 11:00:00,123.3,123.81,123.24,123.57,86393.0,121.9186,122.4228,121.8592,122.1855,86393.0
2021-03-10 11:30:00,123.61,124.05,123.26,123.8,51052.0,122.2251,122.6602,121.879,122.413,51052.0
2021-03-10 12:00:00,123.8,124.06,123.42,123.55,32517.0,122.413,122.67,122.0372,122.1658,32517.0
2021-03-10 12:30:00,123.63,123.95,123.35,123.85,42738.0,122.2449,122.5613,121.968,122.4624,42738.0
2021-03-10 13:00:00,123.79,123.98,123.48,123.96,40269.0,122.4031,122.5909,122.0965,122.5712,40269.0
2021-03-10 13:30:00,123.96,124.06,123.68,123.79,53030.0,122.5712,122.67,122.2943,122.4031,53030.0
2021-03-10 14:00:00,123.77,124.24,123.71,124.03,79723.0,122.3833,122.848,122.324,122.6404,79723.0
2021-03-10 14:30:00,124.1,124.48,123.94,124.23,83966.0,122.7096,123.0853,122.5514,122.8381,83966.0
2021-03-10 15:00:00,124.26,124.43,123.82,123.83,100393.0,122.8678,123.0359,122.4327,122.4426,100393.0
2021-03-10 15:30:00,123.85,124.6,123.47,124.53,355837.0,122.4624,123.204,122.0867,123.1348,355837.0
2021-03-11 09:30:00,124.56,124.95,123.32,124.45,97222.0,123.1644,123.5501,121.9383,123.0557,97222.0
2021-03-11 10:00:00,124.52,124.72,123.91,124.24,100976.0,123.1249,123.3226,122.5217,122.848,100976.0
2021-03-11 10:30:00,124.24,125.78,124.08,125.55,197936.0,122.848,124.3708,122.6898,124.1433,197936.0
2021-03-11 11:00:00,125.56,126.2,125.47,125.87,64933.0,124.1532,124.7861,124.0642,124.4598,64933.0
2021-03-11 11:30:00,125.76,125.99,125.55,125.77,72287.0,124.351,124.5784,124.1433,124.3609,72287.0
2021-03-11 12:00:00,125.77,126.04,125.69,125.82,60660.0,124.3609,124.6279,124.2818,124.4103,60660.0
2021-03-11 12:30:00,125.88,126.03,125.35,125.55,26637.0,124.4697,124.618,123.9456,124.1433,26637.0
2021-03-11 13:00:00,125.55,125.66,125.2,125.41,31399.0,124.1433,124.2521,123.7973,124.0049,31399.0
2021-03-11 13:30:00,125.43,125.72,125.12,125.36,41374.0,124.0247,124.3114,123.7182,123.9555,41374.0
2021-03-11 14:00:00,125.36,125.6,125.36,125.46,29577.0,123.9555,124.1928,123.9555,124.0544,29577.0
2021-03-11 14:30:00,125.44,125.75,124.3,124.37,115382.0,124.0346,124.3411,122.9074,122.9766,115382.0
2021-03-11 15:00:00,124.36,124.8,124.32,124.71,52586.0,122.9667,123.4018,122.9271,123.3128,52586.0
2021-03-11 15:30:00,124.73,124.74,124.1,124.66,330566.0,123.3325,123.3424,122.7096,123.2633,330566.0
2021-03-12 09:30:00,125.32,126.52,124.34,126.37,102908.0,123.9159,125.1025,122.9469,124.9542,102908.0
2021-03-12 10:00:00,126.35,126.58,125.42,125.72,188375.0,124.9344,125.1618,124.0148,124.3114,188375.0
2021-03-12 10:30:00,125.53,125.86,124.83,124.83,99768.0,124.1236,124.4499,123.4314,123.4314,99768.0
2021-03-12 11:00:00,124.83,125.56,124.77,125.35,110389.0,123.4314,124.1532,123.3721,123.9456,110389.0
2021-03-12 11:30:00,125.41,125.45,124.83,125.17,86741.0,124.0049,124.0445,123.4314,123.7676,86741.0
2021-03-12 12:00:00,125.21,125.54,125.05,125.5,42034.0,123.8072,124.1335,123.649,124.0939,42034.0
2021-03-12 12:30:00,125.5,125.63,125.34,125.63,15633.0,124.0939,124.2225,123.9357,124.2225,15633.0
2021-03-12 13:00:00,125.65,125.76,125.43,125.68,16474.0,124.2422,124.351,124.0247,124.2719,16474.0
2021-03-12 13:30:00,125.69,125.86,125.52,125.79,17695.0,124.2818,124.4499,124.1137,124.3807,17695.0
2021-03-12 14:00:00,125.79,126.01,125.69,125.9,73588.0,124.3807,124.5982,124.2818,124.4894,73588.0
2021-03-12 14:30:00,125.86,125.94,125.54,125.62,47530.0,124.4499,124.529,124.1335,124.2126,47530.0
2021-03-12 15:00:00,125.62,125.62,125.28,125.55,307607.0,124.2126,124.2126,123.8764,124.1433,307607.0
2021-03-12 15:30:00,125.6,126.2,125.6,126.04,90743.0,124.1928,124.7861,124.1928,124.6279,90743.0
2021-03-15 09:30:00,126.96,128.92,126.3,126.78,200797.0,125.5376,127.4756,124.8849,125.3596,200797.0
2021-03-15 10:00:00,126.9,127.67,126.51,127.52,95224.0,125.4782,126.2396,125.0926,126.0913,95224.0
2021-03-15 10:30:00,127.52,127.88,126.32,126.74,102912.0,126.0913,126.4472,124.9047,125.32,102912.0
2021-03-15 11:00:00,126.74,126.9,126.03,126.12,51322.0,125.32,125.4782,124.618,124.707,51322.0
2021-03-15 11:30:00,126.07,126.21,125.07,125.67,90888.0,124.6575,124.796,123.6687,124.262,90888.0
2021-03-15 12:00:00,125.63,125.94,125.61,125.7,48281.0,124.2225,124.529,124.2027,124.2917,48281.0
2021-03-15 12:30:00,125.75,125.86,125.24,125.75,86912.0,124.3411,124.4499,123.8368,124.3411,86912.0
2021-03-15 13:00:00,125.76,126.41,125.68,126.33,33552.0,124.351,124.9937,124.2719,124.9146,33552.0
2021-03-15 13:30:00,126.34,126.35,125.93,126.22,33110.0,124.9245,124.9344,124.5191,124.8058,33110.0
2021-03-15 14:00:00,126.31,126.51,126.0,126.51,86933.0,124.8948,125.0926,124.5883,125.0926,86933.0
2021-03-15 14:30:00,126.53,126.8,126.39,126.49,72510.0,125.1124,125.3793,124.9739,125.0728,72510.0
2021-03-15 15:00:00,126.5,126.68,126.35,126.6,77123.0,125.0827,125.2607,124.9344,125.1816,77123.0
2021-03-15 15:30:00,126.62,127.32,126.54,127.26,162036.0,125.2014,125.8935,125.1223,125.8342,162036.0
2021-03-16 09:30:00,127.39,127.78,125.97,126.06,129820.0,125.9627,126.3484,124.5586,124.6476,129820.0
2021-03-16 10:00:00,126.39,126.39,124.83,125.38,89076.0,124.9739,124.9739,123.4314,123.9753,89076.0
2021-03-16 10:30:00,125.35,125.58,124.92,125.04,123933.0,123.9456,124.173,123.5204,123.6391,123933.0
2021-03-16 11:00:00,125.0,125.18,124.58,124.98,76666.0,123.5995,123.7775,123.1842,123.5797,76666.0
2021-03-16 11:30:00,125.0,125.07,124.76,125.01,49409.0,123.5995,123.6687,123.3622,123.6094,49409.0
2021-03-16 12:00:00,125.0,125.12,124.39,124.42,58637.0,123.5995,123.7182,122.9963,123.026,58637.0
2021-03-16 12:30:00,124.48,125.0,124.4,124.93,63101.0,123.0853,123.5995,123.0062,123.5303,63101.0
2021-03-16 13:00:00,124.9,125.17,124.65,124.86,39614.0,123.5006,123.7676,123.2534,123.4611,39614.0
2021-03-16 13:30:00,124.85,124.85,124.44,124.45,39534.0,123.4512,123.4512,123.0458,123.0557,39534.0
2021-03-16 14:00:00,124.45,124.6,124.07,124.32,38117.0,123.0557,123.204,122.6799,122.9271,38117.0
2021-03-16 14:30:00,124.26,124.76,123.91,124.52,68167.0,122.8678,123.3622,122.5217,123.1249,68167.0
2021-03-16 15:00:00,124.53,124.62,124.09,124.44,115378.0,123.1348,123.2238,122.6997,123.0458,115378.0
2021-03-16 15:30:00,124.34,124.61,123.77,123.96,302009.0,122.9469,123.2139,122.3833,122.5712,302009.0
2021-03-17 09:30:00,123.5,125.85,123.45,125.43,126783.0,122.1163,124.44,122.0669,124.0247,126783.0
2021-03-17 10:00:00,125.27,125.44,124.32,124.61,73961.0,123.8665,124.0346,122.9271,123.2139,73961.0
2021-03-17 10:30:00,124.58,124.74,123.88,124.22,83182.0,123.1842,123.3424,122.4921,122.8283,83182.0
2021-03-17 11:00:00,124.26,124.99,124.06,124.91,75632.0,122.8678,123.5896,122.67,123.5105,75632.0
2021-03-17 11:30:00,124.88,125.67,124.88,125.61,58377.0,123.4809,124.262,123.4809,124.2027,58377.0
2021-03-17 12:00:00,125.57,126.05,125.57,125.88,82236.0,124.1631,124.6377,124.1631,124.4697,82236.0
2021-03-17 12:30:00,125.84,126.12,125.53,126.0,111042.0,124.4301,124.707,124.1236,124.5883,111042.0
2021-03-17 13:00:00,126.05,126.32,125.8,126.0,81897.0,124.6377,124.9047,124.3905,124.5883,81897.0
2021-03-17 13:30:00,126.01,126.38,125.8,125.95,161424.0,124.5982,124.9641,124.3905,124.5389,161424.0
2021-03-17 14:00:00,126.01,126.87,125.95,125.95,154547.0,124.5982,125.4486,124.5389,124.5389,154547.0
2021-03-17 14:30:00,125.98,127.33,125.78,127.08,665003.0,124.5685,125.9034,124.3708,125.6562,665003.0
2021-03-17 15:00:00,127.09,127.31,126.79,126.85,148549.0,125.6661,125.8836,125.3695,125.4288,148549.0
2021-03-17 15:30:00,126.86,127.62,126.85,127.14,407355.0,125.4387,126.1902,125.4288,125.7155,407355.0
2021-03-18 09:30:00,126.57,126.76,125.1,126.25,141471.0,125.1519,125.3398,123.6984,124.8355,141471.0
2021-03-18 10:00:00,126.26,127.16,125.79,126.7,107071.0,124.8454,125.7353,124.3807,125.2805,107071.0
2021-03-18 10:30:00,126.86,127.0,126.1,126.53,150353.0,125.4387,125.5771,124.6872,125.1124,150353.0
2021-03-18 11:00:00,126.63,127.96,126.56,127.89,249193.0,125.2112,126.5263,125.142,126.4571,249193.0
2021-03-18 11:30:00,127.91,128.19,127.7,128.12,115107.0,126.4769,126.7538,126.2693,126.6846,115107.0
2021-03-18 12:00:00,128.11,128.27,127.5,128.15,191327.0,126.6747,126.8329,126.0715,126.7142,191327.0
2021-03-18 12:30:00,128.21,128.68,127.88,127.97,101154.0,126.7735,127.2383,126.4472,126.5362,101154.0
2021-03-18 13:00:00,127.97,128.2,127.44,127.48,72654.0,126.5362,126.7637,126.0122,126.0517,72654.0
2021-03-18 13:30:00,127.52,127.59,127.09,127.2,32122.0,126.0913,126.1605,125.6661,125.7749,32122.0
2021-03-18 14:00:00,127.2,127.2,126.59,126.74,37080.0,125.7749,125.7749,125.1717,125.32,37080.0
2021-03-18 14:30:00,126.78,126.85,126.25,126.82,53781.0,125.3596,125.4288,124.8355,125.3991,53781.0
2021-03-18 15:00:00,126.75,126.78,125.69,126.12,81237.0,125.3299,125.3596,124.2818,124.707,81237.0
2021-03-18 15:30:00,126.12,126.12,125.1,125.62,362733.0,124.707,124.707,123.6984,124.2126,362733.0
2021-03-19 09:30:00,125.0,125.23,122.14,124.0,287952.0,123.5995,123.8269,120.7716,122.6107,287952.0
2021-03-19 10:00:00,123.73,124.5,123.27,124.03,76164.0,122.3437,123.1051,121.8889,122.6404,76164.0
2021-03-19 10:30:00,124.06,124.12,123.45,123.72,118729.0,122.67,122.7294,122.0669,122.3339,118729.0
2021-03-19 11:00:00,123.73,124.11,123.51,123.77,88913.0,122.3437,122.7195,122.1262,122.3833,88913.0
2021-03-19 11:30:00,123.73,124.99,123.65,124.96,90732.0,122.3437,123.5896,122.2646,123.56,90732.0
2021-03-19 12:00:00,125.0,125.76,124.93,125.42,151249.0,123.5995,124.351,123.5303,124.0148,151249.0
2021-03-19 12:30:00,125.41,125.92,125.4,125.77,164338.0,124.0049,124.5092,123.995,124.3609,164338.0
2021-03-19 13:00:00,125.75,125.84,125.2,125.33,71639.0,124.3411,124.4301,123.7973,123.9258,71639.0
2021-03-19 13:30:00,125.36,125.61,125.27,125.46,30339.0,123.9555,124.2027,123.8665,124.0544,30339.0
2021-03-19 14:00:00,125.49,125.6,125.09,125.38,44627.0,124.084,124.1928,123.6885,123.9753,44627.0
2021-03-19 14:30:00,125.41,125.69,125.22,125.69,98263.0,124.0049,124.2818,123.817,124.2818,98263.0
2021-03-19 15:00:00,125.68,125.73,124.97,125.0,78797.0,124.2719,124.3213,123.5698,123.5995,78797.0
2021-03-19 15:30:00,125.02,125.58,124.34,124.38,281484.0,123.6193,124.173,122.9469,122.9865,281484.0
2021-03-22 09:30:00,124.51,124.83,123.23,123.64,65186.0,123.115,123.4314,121.8493,122.2547,65186.0
2021-03-22 10:00:00,123.73,123.81,122.4,123.13,127193.0,122.3437,122.4228,121.0286,121.7505,127193.0
2021-03-22 10:30:00,123.13,123.84,122.98,123.45,102142.0,121.7505,122.4525,121.6021,122.0669,102142.0
2021-03-22 11:00:00,123.41,123.64,123.11,123.44,84814.0,122.0273,122.2547,121.7307,122.057,84814.0
2021-03-22 11:30:00,123.47,124.11,123.36,123.95,64986.0,122.0867,122.7195,121.9779,122.5613,64986.0
2021-03-22 12:00:00,123.95,123.98,123.37,123.61,55446.0,122.5613,122.5909,121.9878,122.2251,55446.0
2021-03-22 12:30:00,123.61,124.17,123.45,124.0,49796.0,122.2251,122.7788,122.0669,122.6107,49796.0
2021-03-22 13:00:00,124.02,124.21,123.83,124.0,100869.0,122.6305,122.8184,122.4426,122.6107,100869.0
2021-03-22 13:30:00,124.0,124.44,123.92,124.41,154267.0,122.6107,123.0458,122.5316,123.0161,154267.0
2021-03-22 14:00:00,124.37,124.5,123.94,124.15,41499.0,122.9766,123.1051,122.5514,122.759,41499.0
2021-03-22 14:30:00,124.16,124.47,123.77,123.87,56733.0,122.7689,123.0754,122.3833,122.4822,56733.0
2021-03-22 15:00:00,123.86,124.17,123.7,123.73,44958.0,122.4723,122.7788,122.3141,122.3437,44958.0
2021-03-22 15:30:00,123.7,123.82,122.92,123.01,289260.0,122.3141,122.4327,121.5428,121.6318,289260.0
2021-03-23 09:30:00,122.16,122.6,120.72,121.61,196212.0,120.7913,121.2264,119.3675,120.2475,196212.0
2021-03-23 10:00:00,121.53,121.9,120.26,120.73,116003.0,120.1684,120.5342,118.9126,119.3774,116003.0
2021-03-23 10:30:00,120.63,120.66,119.66,120.13,64772.0,119.2785,119.3081,118.3193,118.7841,64772.0
2021-03-23 11:00:00,120.14,120.56,119.16,120.46,104404.0,118.794,119.2093,117.8249,119.1104,104404.0
2021-03-23 11:30:00,120.46,120.46,119.64,119.93,75322.0,119.1104,119.1104,118.2996,118.5863,75322.0
2021-03-23 12:00:00,119.97,120.25,119.58,120.13,86117.0,118.6259,118.9027,118.2402,118.7841,86117.0
2021-03-23 12:30:00,120.2,120.57,120.15,120.21,96324.0,118.8533,119.2191,118.8039,118.8632,96324.0
2021-03-23 13:00:00,120.23,120.55,120.05,120.46,71837.0,118.883,119.1994,118.705,119.1104,71837.0
2021-03-23 13:30:00,120.46,120.55,119.8,120.01,162030.0,119.1104,119.1994,118.4578,118.6654,162030.0
2021-03-23 14:00:00,119.99,119.99,119.12,119.22,104853.0,118.6456,118.6456,117.7854,117.8843,104853.0
2021-03-23 14:30:00,119.24,119.28,118.48,118.5,159831.0,117.904,117.9436,117.1526,117.1723,159831.0
2021-03-23 15:00:00,118.49,118.98,118.2,118.82,149504.0,117.1624,117.647,116.8757,117.4888,149504.0
2021-03-23 15:30:00,118.8,119.0,118.43,118.89,298210.0,117.469,117.6667,117.1031,117.558,298210.0
2021-03-24 09:30:00,119.83,121.45,119.54,120.08,126796.0,118.4874,120.0893,118.2007,118.7346,126796.0
2021-03-24 10:00:00,120.13,120.8,119.72,120.01,98637.0,118.7841,119.4466,118.3787,118.6654,98637.0
2021-03-24 10:30:00,120.07,121.42,120.0,121.27,129245.0,118.7247,120.0596,118.6555,119.9113,129245.0
2021-03-24 11:00:00,121.36,121.65,120.46,120.73,158678.0,120.0003,120.287,119.1104,119.3774,158678.0
2021-03-24 11:30:00,120.74,120.86,120.21,120.42,60363.0,119.3872,119.5059,118.8632,119.0708,60363.0
2021-03-24 12:00:00,120.46,121.13,120.38,121.04,90421.0,119.1104,119.7729,119.0313,119.6839,90421.0
2021-03-24 12:30:00,121.04,121.37,120.63,120.94,48162.0,119.6839,120.0102,119.2785,119.585,48162.0
2021-03-24 13:00:00,120.88,120.94,120.05,120.28,34228.0,119.5257,119.585,118.705,118.9324,34228.0
2021-03-24 13:30:00,120.26,120.77,120.19,120.49,35233.0,118.9126,119.4169,118.8434,119.14,35233.0
2021-03-24 14:00:00,120.45,120.51,119.27,119.57,50249.0,119.1005,119.1598,117.9337,118.2303,50249.0
2021-03-24 14:30:00,119.62,119.74,118.62,119.5,67115.0,118.2798,118.3984,117.291,118.1611,67115.0
2021-03-24 15:00:00,119.5,119.87,119.13,119.22,67694.0,118.1611,118.527,117.7953,117.8843,67694.0
2021-03-24 15:30:00,119.3,119.43,118.47,118.49,248616.0,117.9634,118.0919,117.1427,117.1624,248616.0
2021-03-25 09:30:00,117.54,118.06,116.15,117.62,387598.0,116.2231,116.7373,114.8487,116.3022,387598.0
2021-03-25 10:00:00,117.66,118.6,117.55,117.79,89112.0,116.3417,117.2712,116.233,116.4703,89112.0
2021-03-25 10:30:00,117.79,118.05,116.4,117.18,56796.0,116.4703,116.7274,115.0959,115.8671,56796.0
2021-03-25 11:00:00,117.14,117.69,116.74,117.69,58118.0,115.8276,116.3714,115.4321,116.3714,58118.0
2021-03-25 11:30:00,117.74,118.57,117.69,118.55,130018.0,116.4209,117.2416,116.3714,117.2218,130018.0
2021-03-25 12:00:00,118.65,119.07,118.43,118.9,148699.0,117.3207,117.736,117.1031,117.5679,148699.0
2021-03-25 12:30:00,118.95,119.8,118.92,119.32,92682.0,117.6173,118.4578,117.5876,117.9832,92682.0
2021-03-25 13:00:00,119.36,119.57,118.87,119.17,59168.0,118.0227,118.2303,117.5382,117.8348,59168.0
2021-03-25 13:30:00,119.19,119.52,118.76,118.76,69548.0,117.8546,118.1809,117.4294,117.4294,69548.0
2021-03-25 14:00:00,118.75,119.09,118.42,118.43,60135.0,117.4195,117.7557,117.0932,117.1031,60135.0
2021-03-25 14:30:00,118.42,119.26,118.31,119.16,108310.0,117.0932,117.9238,116.9845,117.8249,108310.0
2021-03-25 15:00:00,119.13,119.26,118.85,119.13,120782.0,117.7953,117.9238,117.5184,117.7953,120782.0
2021-03-25 15:30:00,119.11,120.78,119.11,120.45,444929.0,117.7755,119.4268,117.7755,119.1005,444929.0
2021-03-26 09:30:00,121.08,121.61,119.74,120.0,126024.0,119.7234,120.2475,118.3984,118.6555,126024.0
2021-03-26 10:00:00,120.09,121.06,120.08,120.77,166869.0,118.7445,119.7037,118.7346,119.4169,166869.0
2021-03-26 10:30:00,120.88,120.96,119.66,119.91,83670.0,119.5257,119.6048,118.3193,118.5665,83670.0
2021-03-26 11:00:00,119.94,120.31,119.79,120.19,103467.0,118.5962,118.9621,118.4479,118.8434,103467.0
2021-03-26 11:30:00,120.24,120.44,119.92,120.0,74701.0,118.8928,119.0906,118.5764,118.6555,74701.0
2021-03-26 12:00:00,119.98,120.11,119.75,119.83,62279.0,118.6358,118.7643,118.4083,118.4874,62279.0
2021-03-26 12:30:00,119.89,120.06,119.37,119.46,43044.0,118.5468,118.7149,118.0326,118.1216,43044.0
2021-03-26 13:00:00,119.51,120.0,119.39,119.93,32229.0,118.171,118.6555,118.0524,118.5863,32229.0
2021-03-26 13:30:00,120.0,120.02,119.54,119.82,73965.0,118.6555,118.6753,118.2007,118.4775,73965.0
2021-03-26 14:00:00,119.78,119.87,119.04,119.85,121141.0,118.438,118.527,117.7063,118.5072,121141.0
2021-03-26 14:30:00,119.84,120.03,118.92,119.98,101238.0,118.4973,118.6852,117.5876,118.6358,101238.0
2021-03-26 15:00:00,119.93,120.12,119.61,120.1,132492.0,118.5863,118.7742,118.2699,118.7544,132492.0
2021-03-26 15:30:00,120.05,121.18,119.88,121.12,310435.0,118.705,119.8223,118.5369,119.763,310435.0
2021-03-29 09:30:00,120.93,121.34,120.55,120.6,170970.0,119.5751,119.9805,119.1994,119.2488,170970.0
2021-03-29 10:00:00,120.51,120.72,119.75,119.82,105358.0,119.1598,119.3675,118.4083,118.4775,105358.0
2021-03-29 10:30:00,119.75,119.88,119.04,119.16,71870.0,118.4083,118.5369,117.7063,117.8249,71870.0
2021-03-29 11:00:00,119.08,119.13,118.13,118.4,85594.0,117.7458,117.7953,116.8065,117.0735,85594.0
2021-03-29 11:30:00,118.39,118.86,118.34,118.51,97513.0,117.0636,117.5283,117.0141,117.1822,97513.0
2021-03-29 12:00:00,118.53,118.98,118.34,118.94,117352.0,117.202,117.647,117.0141,117.6074,117352.0
2021-03-29 12:30:00,118.98,119.54,118.87,119.41,50448.0,117.647,118.2007,117.5382,118.0721,50448.0
2021-03-29 13:00:00,119.44,119.49,118.91,118.96,82876.0,118.1018,118.1512,117.5777,117.6272,82876.0
2021-03-29 13:30:00,118.94,119.31,118.21,118.22,94459.0,117.6074,117.9733,116.8856,116.8955,94459.0
2021-03-29 14:00:00,118.22,118.9,118.11,118.66,93353.0,116.8955,117.5679,116.7867,117.3305,93353.0
2021-03-29 14:30:00,118.67,119.06,118.48,118.97,65287.0,117.3404,117.7261,117.1526,117.6371,65287.0
2021-03-29 15:00:00,118.98,119.67,118.98,119.46,68342.0,117.647,118.3292,117.647,118.1216,68342.0
2021-03-29 15:30:00,119.48,119.48,118.63,119.0,293191.0,118.1414,118.1414,117.3009,117.6667,293191.0
2021-03-30 09:30:00,118.95,120.91,118.68,120.79,106206.0,117.6173,119.5553,117.3503,119.4367,106206.0
2021-03-30 10:00:00,120.94,121.42,120.42,121.41,205439.0,119.585,120.0596,119.0708,120.0497,205439.0
2021-03-30 10:30:00,121.37,122.31,121.37,121.92,158521.0,120.0102,120.9397,120.0102,120.554,158521.0
2021-03-30 11:00:00,121.91,122.61,121.57,122.0,120446.0,120.5441,121.2363,120.2079,120.6331,120446.0
2021-03-30 11:30:00,121.92,122.07,121.15,121.21,95487.0,120.554,120.7023,119.7926,119.852,95487.0
2021-03-30 12:00:00,121.21,121.41,121.07,121.18,62247.0,119.852,120.0497,119.7135,119.8223,62247.0
2021-03-30 12:30:00,121.23,121.33,120.96,121.25,56834.0,119.8718,119.9706,119.6048,119.8915,56834.0
2021-03-30 13:00:00,121.28,121.32,120.96,121.11,37248.0,119.9212,119.9607,119.6048,119.7531,37248.0
2021-03-30 13:30:00,121.02,121.58,120.99,121.58,107651.0,119.6641,120.2178,119.6344,120.2178,107651.0
2021-03-30 14:00:00,121.62,122.31,121.43,121.98,95506.0,120.2574,120.9397,120.0695,120.6133,95506.0
2021-03-30 14:30:00,122.04,122.56,121.71,122.4,68028.0,120.6727,121.1868,120.3464,121.0286,68028.0
2021-03-30 15:00:00,122.35,122.39,121.8,121.94,108576.0,120.9792,121.0188,120.4354,120.5738,108576.0
2021-03-30 15:30:00,121.93,122.16,121.4,122.09,323495.0,120.5639,120.7913,120.0398,120.7221,323495.0
2021-03-31 09:30:00,122.31,122.5,121.42,122.02,73944.0,120.9397,121.1275,120.0596,120.6529,73944.0
2021-03-31 10:00:00,122.01,122.67,121.47,121.87,159073.0,120.643,121.2956,120.1091,120.5046,159073.0
2021-03-31 10:30:00,121.8,122.82,121.58,122.15,192258.0,120.4354,121.4439,120.2178,120.7814,192258.0
2021-03-31 11:00:00,122.19,122.56,122.08,122.34,76419.0,120.821,121.1868,120.7122,120.9693,76419.0
2021-03-31 11:30:00,122.2,122.4,121.85,122.11,28670.0,120.8309,121.0286,120.4848,120.7419,28670.0
2021-03-31 12:00:00,122.08,122.23,121.83,122.08,50792.0,120.7122,120.8605,120.465,120.7122,50792.0
2021-03-31 12:30:00,122.01,122.33,121.9,122.01,39344.0,120.643,120.9594,120.5342,120.643,39344.0
2021-03-31 13:00:00,122.01,122.08,121.76,121.9,52067.0,120.643,120.7122,120.3958,120.5342,52067.0
2021-03-31 13:30:00,121.88,122.01,121.78,121.91,41480.0,120.5145,120.643,120.4156,120.5441,41480.0
2021-03-31 14:00:00,121.95,122.0,121.34,121.58,53429.0,120.5837,120.6331,119.9805,120.2178,53429.0
2021-03-31 14:30:00,121.6,121.87,121.16,121.21,61659.0,120.2376,120.5046,119.8025,119.852,61659.0
2021-03-31 15:00:00,121.18,121.98,121.03,121.71,67931.0,119.8223,120.6133,119.674,120.3464,67931.0
2021-03-31 15:30:00,121.72,121.97,120.84,120.97,219113.0,120.3563,120.6035,119.4861,119.6147,219113.0
2021-04-01 09:30:00,121.9,121.9,120.93,121.55,104691.0,120.5342,120.5342,119.5751,120.1882,104691.0
2021-04-01 10:00:00,121.51,122.1,120.97,121.28,134513.0,120.1486,120.732,119.6147,119.9212,134513.0
2021-04-01 10:30:00,121.23,121.39,120.73,120.88,59937.0,119.8718,120.03,119.3774,119.5257,59937.0
2021-04-01 11:00:00,120.87,121.11,120.38,120.97,92927.0,119.5158,119.7531,119.0313,119.6147,92927.0
2021-04-01 11:30:00,120.97,121.3,120.73,120.96,58308.0,119.6147,119.941,119.3774,119.6048,58308.0
2021-04-01 12:00:00,120.93,121.14,120.74,120.74,90309.0,119.5751,119.7828,119.3872,119.3872,90309.0
2021-04-01 12:30:00,120.76,120.92,120.69,120.77,66242.0,119.407,119.5652,119.3378,119.4169,66242.0
2021-04-01 13:00:00,120.75,121.03,120.62,120.77,63034.0,119.3971,119.674,119.2686,119.4169,63034.0
2021-04-01 13:30:00,120.77,121.19,120.74,121.16,74123.0,119.4169,119.8322,119.3872,119.8025,74123.0
2021-04-01 14:00:00,121.12,121.25,121.05,121.22,92979.0,119.763,119.8915,119.6938,119.8619,92979.0
2021-04-01 14:30:00,121.23,121.55,121.15,121.33,47440.0,119.8718,120.1882,119.7926,119.9706,47440.0
2021-04-01 15:00:00,121.33,121.54,121.27,121.41,55657.0,119.9706,120.1783,119.9113,120.0497,55657.0
2021-04-01 15:30:00,121.41,121.69,121.27,121.65,127941.0,120.0497,120.3266,119.9113,120.287,127941.0
2021-04-05 09:30:00,123.12,125.97,122.99,125.25,252288.0,121.7406,124.5586,121.612,123.8467,252288.0
2021-04-05 10:00:00,125.28,125.43,124.46,125.37,69774.0,123.8764,124.0247,123.0656,123.9654,69774.0
2021-04-05 10:30:00,125.41,125.78,124.57,124.86,84423.0,124.0049,124.3708,123.1743,123.4611,84423.0
2021-04-05 11:00:00,124.82,125.29,124.71,125.14,63443.0,123.4215,123.8863,123.3128,123.7379,63443.0
2021-04-05 11:30:00,125.14,125.45,124.76,124.79,64428.0,123.7379,124.0445,123.3622,123.3919,64428.0
2021-04-05 12:00:00,124.76,125.1,124.47,125.03,122904.0,123.3622,123.6984,123.0754,123.6292,122904.0
2021-04-05 12:30:00,125.07,125.22,124.91,124.94,40611.0,123.6687,123.817,123.5105,123.5402,40611.0
2021-04-05 13:00:00,124.9,125.1,124.68,124.9,41970.0,123.5006,123.6984,123.2831,123.5006,41970.0
2021-04-05 13:30:00,124.89,125.4,124.86,125.4,44938.0,123.4907,123.995,123.4611,123.995,44938.0
2021-04-05 14:00:00,125.37,125.71,125.2,125.63,62516.0,123.9654,124.3016,123.7973,124.2225,62516.0
2021-04-05 14:30:00,125.57,125.68,125.21,125.45,73133.0,124.1631,124.2719,123.8072,124.0445,73133.0
2021-04-05 15:00:00,125.43,125.97,125.19,125.59,178693.0,124.0247,124.5586,123.7874,124.1829,178693.0
2021-04-05 15:30:00,125.58,126.1,125.39,125.4,359184.0,124.173,124.6872,123.9851,123.995,359184.0
2021-04-06 09:30:00,125.55,127.2,125.5,127.02,168245.0,124.1433,125.7749,124.0939,125.5969,168245.0
2021-04-06 10:00:00,127.02,127.11,126.42,126.96,145898.0,125.5969,125.6859,125.0036,125.5376,145898.0
2021-04-06 10:30:00,126.96,127.29,126.82,127.29,86570.0,125.5376,125.8639,125.3991,125.8639,86570.0
2021-04-06 11:00:00,127.28,127.28,126.83,127.12,77607.0,125.854,125.854,125.409,125.6958,77607.0
2021-04-06 11:30:00,127.14,127.55,126.96,126.96,40529.0,125.7155,126.1209,125.5376,125.5376,40529.0
2021-04-06 12:00:00,126.98,127.24,126.8,127.12,47788.0,125.5573,125.8144,125.3793,125.6958,47788.0
2021-04-06 12:30:00,127.12,127.23,126.62,127.21,78573.0,125.6958,125.8045,125.2014,125.7848,78573.0
2021-04-06 13:00:00,127.21,127.29,126.86,127.02,52651.0,125.7848,125.8639,125.4387,125.5969,52651.0
2021-04-06 13:30:00,127.01,127.54,126.99,127.34,43233.0,125.587,126.1111,125.5672,125.9133,43233.0
2021-04-06 14:00:00,127.37,127.54,127.05,127.1,41120.0,125.943,126.1111,125.6265,125.676,41120.0
2021-04-06 14:30:00,127.06,127.16,126.64,126.73,97260.0,125.6364,125.7353,125.2211,125.3101,97260.0
2021-04-06 15:00:00,126.7,126.74,126.03,126.23,54308.0,125.2805,125.32,124.618,124.8157,54308.0
2021-04-06 15:30:00,126.18,126.69,126.05,126.61,168766.0,124.7663,125.2706,124.6377,125.1915,168766.0
2021-04-07 09:30:00,126.97,127.32,126.11,126.86,52197.0,125.5474,125.8935,124.6971,125.4387,52197.0
2021-04-07 10:00:00,126.87,127.01,126.1,126.2,38662.0,125.4486,125.587,124.6872,124.7861,38662.0
2021-04-07 10:30:00,126.28,126.49,126.0,126.22,57659.0,124.8652,125.0728,124.5883,124.8058,57659.0
2021-04-07 11:00:00,126.16,126.16,124.26,125.03,225646.0,124.7465,124.7465,122.8678,123.6292,225646.0
2021-04-07 11:30:00,125.02,125.07,124.48,125.01,106271.0,123.6193,123.6687,123.0853,123.6094,106271.0
2021-04-07 12:00:00,125.0,125.05,124.33,124.56,79368.0,123.5995,123.649,122.937,123.1644,79368.0
2021-04-07 12:30:00,124.54,125.04,124.5,124.89,40707.0,123.1447,123.6391,123.1051,123.4907,40707.0
2021-04-07 13:00:00,124.92,125.07,124.4,124.41,89889.0,123.5204,123.6687,123.0062,123.0161,89889.0
2021-04-07 13:30:00,124.45,125.15,124.38,125.11,64325.0,123.0557,123.7478,122.9865,123.7083,64325.0
2021-04-07 14:00:00,125.14,125.33,124.84,124.85,32922.0,123.7379,123.9258,123.4413,123.4512,32922.0
2021-04-07 14:30:00,124.83,124.96,124.61,124.68,127569.0,123.4314,123.56,123.2139,123.2831,127569.0
2021-04-07 15:00:00,124.7,124.95,124.4,124.55,88183.0,123.3029,123.5501,123.0062,123.1546,88183.0
2021-04-07 15:30:00,124.55,124.96,124.28,124.58,201752.0,123.1546,123.56,122.8876,123.1842,201752.0
2021-04-08 09:30:00,124.37,124.53,123.34,123.81,218316.0,122.9766,123.1348,121.9581,122.4228,218316.0
2021-04-08 10:00:00,123.92,124.3,122.81,124.3,100550.0,122.5316,122.9074,121.434,122.9074,100550.0
2021-04-08 10:30:00,124.34,124.94,124.13,124.66,59350.0,122.9469,123.5402,122.7393,123.2633,59350.0
2021-04-08 11:00:00,124.71,124.95,124.39,124.94,142933.0,123.3128,123.5501,122.9963,123.5402,142933.0
2021-04-08 11:30:00,124.96,125.56,124.84,125.47,53950.0,123.56,124.1532,123.4413,124.0642,53950.0
2021-04-08 12:00:00,125.53,125.6,125.24,125.45,61277.0,124.1236,124.1928,123.8368,124.0445,61277.0
2021-04-08 12:30:00,125.44,126.13,125.39,125.91,98906.0,124.0346,124.7169,123.9851,124.4993,98906.0
2021-04-08 13:00:00,125.95,126.02,125.25,125.31,67595.0,124.5389,124.6081,123.8467,123.906,67595.0
2021-04-08 13:30:00,125.3,125.35,125.04,125.35,159502.0,123.8962,123.9456,123.6391,123.9456,159502.0
2021-04-08 14:00:00,125.32,125.45,125.06,125.08,37893.0,123.9159,124.0445,123.6588,123.6786,37893.0
2021-04-08 14:30:00,125.04,125.11,124.85,124.99,59735.0,123.6391,123.7083,123.4512,123.5896,59735.0
2021-04-08 15:00:00,124.96,125.05,124.54,124.67,76523.0,123.56,123.649,123.1447,123.2732,76523.0
2021-04-08 15:30:00,124.66,124.85,124.51,124.68,196129.0,123.2633,123.4512,123.115,123.2831,196129.0
2021-04-09 09:30:00,124.4,124.46,123.1,123.33,61816.0,123.0062,123.0656,121.7208,121.9482,61816.0
2021-04-09 10:00:00,123.27,123.54,122.62,122.63,36349.0,121.8889,122.1559,121.2462,121.2561,36349.0
2021-04-09 10:30:00,122.54,123.67,122.37,123.61,45328.0,121.1671,122.2844,120.999,122.2251,45328.0
2021-04-09 11:00:00,123.86,123.86,123.0,123.13,30850.0,122.4723,122.4723,121.6219,121.7505,30850.0
2021-04-09 11:30:00,123.09,123.45,122.95,123.44,14377.0,121.7109,122.0669,121.5725,122.057,14377.0
2021-04-09 12:00:00,123.37,123.6,123.33,123.52,10897.0,121.9878,122.2152,121.9482,122.1361,10897.0
2021-04-09 12:30:00,123.51,123.97,123.46,123.89,16907.0,122.1262,122.5811,122.0768,122.5019,16907.0
2021-04-09 13:00:00,123.89,123.9,123.61,123.63,12033.0,122.5019,122.5118,122.2251,122.2449,12033.0
2021-04-09 13:30:00,123.57,123.76,123.54,123.59,32986.0,122.1855,122.3734,122.1559,122.2053,32986.0
2021-04-09 14:00:00,123.61,123.68,123.48,123.63,29073.0,122.2251,122.2943,122.0965,122.2449,29073.0
2021-04-09 14:30:00,123.65,123.81,123.47,123.57,20529.0,122.2646,122.4228,122.0867,122.1855,20529.0
2021-04-09 15:00:00,123.51,123.8,123.2,123.74,67861.0,122.1262,122.413,121.8197,122.3536,67861.0
2021-04-09 15:30:00,123.74,124.36,123.74,124.26,158670.0,122.3536,122.9667,122.3536,122.8678,158670.0
2021-04-12 09:30:00,124.48,124.48,123.05,123.14,46738.0,123.0853,123.0853,121.6714,121.7604,46738.0
2021-04-12 10:00:00,123.26,123.58,123.02,123.4,62585.0,121.879,122.1954,121.6417,122.0174,62585.0
2021-04-12 10:30:00,123.44,123.48,123.14,123.32,61360.0,122.057,122.0965,121.7604,121.9383,61360.0
2021-04-12 11:00:00,123.34,123.76,122.47,123.51,89201.0,121.9581,122.3734,121.0979,122.1262,89201.0
2021-04-12 11:30:00,123.51,123.82,123.26,123.79,50105.0,122.1262,122.4327,121.879,122.4031,50105.0
2021-04-12 12:00:00,123.83,124.12,123.68,124.06,30359.0,122.4426,122.7294,122.2943,122.67,30359.0
2021-04-12 12:30:00,124.06,124.2,124.02,124.03,17643.0,122.67,122.8085,122.6305,122.6404,17643.0
2021-04-12 13:00:00,124.03,124.28,123.92,124.11,23826.0,122.6404,122.8876,122.5316,122.7195,23826.0
2021-04-12 13:30:00,124.04,124.59,123.95,124.25,40467.0,122.6503,123.1941,122.5613,122.8579,40467.0
2021-04-12 14:00:00,124.28,124.87,124.27,124.76,63882.0,122.8876,123.471,122.8777,123.3622,63882.0
2021-04-12 14:30:00,124.75,125.09,124.74,124.84,75938.0,123.3523,123.6885,123.3424,123.4413,75938.0
2021-04-12 15:00:00,124.82,125.13,124.41,125.13,74903.0,123.4215,123.7281,123.0161,123.7281,74903.0
2021-04-12 15:30:00,125.13,125.44,124.89,125.37,280662.0,123.7281,124.0346,123.4907,123.9654,280662.0
2021-04-13 09:30:00,123.78,124.7,122.43,122.71,198010.0,122.3932,123.3029,121.0583,121.3352,198010.0
2021-04-13 10:00:00,122.77,124.68,122.76,124.42,118839.0,121.3945,123.2831,121.3846,123.026,118839.0
2021-04-13 10:30:00,124.44,124.9,124.24,124.64,73669.0,123.0458,123.5006,122.848,123.2435,73669.0
2021-04-13 11:00:00,124.79,125.28,124.71,125.12,52377.0,123.3919,123.8764,123.3128,123.7182,52377.0
2021-04-13 11:30:00,125.13,125.5,124.93,125.1,64261.0,123.7281,124.0939,123.5303,123.6984,64261.0
2021-04-13 12:00:00,125.09,125.22,124.95,125.04,25439.0,123.6885,123.817,123.5501,123.6391,25439.0
2021-04-13 12:30:00,125.03,125.18,124.96,125.05,35811.0,123.6292,123.7775,123.56,123.649,35811.0
2021-04-13 13:00:00,125.1,125.33,125.04,125.28,30619.0,123.6984,123.9258,123.6391,123.8764,30619.0
2021-04-13 13:30:00,125.27,125.67,125.26,125.57,38381.0,123.8665,124.262,123.8566,124.1631,38381.0
2021-04-13 14:00:00,125.57,125.99,125.57,125.84,33598.0,124.1631,124.5784,124.1631,124.4301,33598.0
2021-04-13 14:30:00,125.85,126.63,125.84,126.46,96479.0,124.44,125.2112,124.4301,125.0432,96479.0
2021-04-13 15:00:00,126.46,126.87,126.45,126.81,127728.0,125.0432,125.4486,125.0333,125.3892,127728.0
2021-04-13 15:30:00,126.82,126.82,126.04,126.09,473179.0,125.3991,125.3991,124.6279,124.6773,473179.0
2021-04-14 09:30:00,126.0,127.34,125.64,127.27,135890.0,124.5883,125.9133,124.2323,125.8441,135890.0
2021-04-14 10:00:00,127.32,128.28,127.27,127.64,57597.0,125.8935,126.8428,125.8441,126.2099,57597.0
2021-04-14 10:30:00,127.73,128.08,127.62,127.82,32380.0,126.2989,126.645,126.1902,126.3879,32380.0
2021-04-14 11:00:00,127.81,128.23,127.51,127.82,39955.0,126.378,126.7933,126.0814,126.3879,39955.0
2021-04-14 11:30:00,127.78,127.94,127.12,127.47,46080.0,126.3484,126.5066,125.6958,126.0418,46080.0
2021-04-14 12:00:00,127.44,128.04,127.04,127.82,63344.0,126.0122,126.6055,125.6167,126.3879,63344.0
2021-04-14 12:30:00,127.85,128.13,127.7,127.78,20025.0,126.4176,126.6944,126.2693,126.3484,20025.0
2021-04-14 13:00:00,127.83,128.04,127.46,127.87,19200.0,126.3978,126.6055,126.032,126.4374,19200.0
2021-04-14 13:30:00,127.82,127.83,127.05,127.11,18272.0,126.3879,126.3978,125.6265,125.6859,18272.0
2021-04-14 14:00:00,127.2,127.3,126.89,127.14,36973.0,125.7749,125.8737,125.4683,125.7155,36973.0
2021-04-14 14:30:00,127.12,127.16,126.43,126.44,33901.0,125.6958,125.7353,125.0135,125.0234,33901.0
2021-04-14 15:00:00,126.41,126.82,126.16,126.82,49485.0,124.9937,125.3991,124.7465,125.3991,49485.0
2021-04-14 15:30:00,126.88,126.91,126.42,126.61,157484.0,125.4584,125.4881,125.0036,125.1915,157484.0
2021-04-15 09:30:00,127.37,127.37,125.78,126.56,41832.0,125.943,125.943,124.3708,125.142,41832.0
2021-04-15 10:00:00,126.76,126.99,126.3,126.62,25930.0,125.3398,125.5672,124.8849,125.2014,25930.0
2021-04-15 10:30:00,126.66,127.56,126.66,127.31,32787.0,125.2409,126.1308,125.2409,125.8836,32787.0
2021-04-15 11:00:00,127.31,127.36,126.9,126.98,19418.0,125.8836,125.9331,125.4782,125.5573,19418.0
2021-04-15 11:30:00,126.97,127.57,126.92,127.46,32749.0,125.5474,126.1407,125.498,126.032,32749.0
2021-04-15 12:00:00,127.39,127.56,127.18,127.4,48380.0,125.9627,126.1308,125.7551,125.9726,48380.0
2021-04-15 12:30:00,127.4,127.47,127.15,127.18,51813.0,125.9726,126.0418,125.7254,125.7551,51813.0
2021-04-15 13:00:00,127.21,127.35,126.96,127.11,39518.0,125.7848,125.9232,125.5376,125.6859,39518.0
2021-04-15 13:30:00,127.13,127.51,127.06,127.51,36784.0,125.7056,126.0814,125.6364,126.0814,36784.0
2021-04-15 14:00:00,127.52,127.84,127.42,127.83,57643.0,126.0913,126.4077,125.9924,126.3978,57643.0
2021-04-15 14:30:00,127.85,127.85,127.52,127.57,41838.0,126.4176,126.4176,126.0913,126.1407,41838.0
2021-04-15 15:00:00,127.54,127.83,127.3,127.36,58777.0,126.1111,126.3978,125.8737,125.9331,58777.0
2021-04-15 15:30:00,127.37,127.42,127.03,127.26,156882.0,125.943,125.9924,125.6068,125.8342,156882.0
2021-04-16 09:30:00,128.52,129.05,127.94,128.18,194769.0,127.0801,127.6041,126.5066,126.7439,194769.0
2021-04-16 10:00:00,128.14,128.51,127.92,128.32,225046.0,126.7043,127.0702,126.4868,126.8823,225046.0
2021-04-16 10:30:00,128.19,128.55,127.93,128.04,53597.0,126.7538,127.1097,126.4967,126.6055,53597.0
2021-04-16 11:00:00,128.03,128.24,127.75,127.77,41959.0,126.5956,126.8032,126.3187,126.3385,41959.0
2021-04-16 11:30:00,127.71,128.22,127.71,127.99,45951.0,126.2791,126.7834,126.2791,126.556,45951.0
2021-04-16 12:00:00,127.9,128.01,127.71,127.75,39055.0,126.467,126.5758,126.2791,126.3187,39055.0
2021-04-16 12:30:00,127.75,127.87,127.58,127.68,49145.0,126.3187,126.4374,126.1506,126.2495,49145.0
2021-04-16 13:00:00,127.68,128.08,127.54,127.99,48985.0,126.2495,126.645,126.1111,126.556,48985.0
2021-04-16 13:30:00,128.0,128.22,127.88,128.06,49068.0,126.5659,126.7834,126.4472,126.6252,49068.0
2021-04-16 14:00:00,128.04,128.22,127.94,128.07,56922.0,126.6055,126.7834,126.5066,126.6351,56922.0
2021-04-16 14:30:00,128.09,128.35,127.98,128.29,51259.0,126.6549,126.912,126.5461,126.8527,51259.0
2021-04-16 15:00:00,128.3,128.41,128.15,128.24,64158.0,126.8625,126.9713,126.7142,126.8032,64158.0
2021-04-16 15:30:00,128.23,128.28,127.94,128.1,225588.0,126.7933,126.8428,126.5066,126.6648,225588.0
2021-04-19 09:30:00,127.49,127.73,126.7,126.8,84480.0,126.0616,126.2989,125.2805,125.3793,84480.0
2021-04-19 10:00:00,126.84,127.1,126.0,126.79,113265.0,125.4189,125.676,124.5883,125.3695,113265.0
2021-04-19 10:30:00,126.78,126.79,126.03,126.55,52338.0,125.3596,125.3695,124.618,125.1321,52338.0
2021-04-19 11:00:00,126.56,126.87,126.19,126.56,66703.0,125.142,125.4486,124.7762,125.142,66703.0
2021-04-19 11:30:00,126.55,126.7,126.02,126.46,22390.0,125.1321,125.2805,124.6081,125.0432,22390.0
2021-04-19 12:00:00,126.42,126.61,126.1,126.24,24695.0,125.0036,125.1915,124.6872,124.8256,24695.0
2021-04-19 12:30:00,126.24,126.39,125.7,125.79,74931.0,124.8256,124.9739,124.2917,124.3807,74931.0
2021-04-19 13:00:00,125.79,126.08,125.74,125.81,24569.0,124.3807,124.6674,124.3312,124.4004,24569.0
2021-04-19 13:30:00,125.72,125.98,125.65,125.96,17472.0,124.3114,124.5685,124.2422,124.5488,17472.0
2021-04-19 14:00:00,125.9,126.16,125.75,125.83,43986.0,124.4894,124.7465,124.3411,124.4202,43986.0
2021-04-19 14:30:00,125.83,125.98,125.6,125.74,47416.0,124.4202,124.5685,124.1928,124.3312,47416.0
2021-04-19 15:00:00,125.71,125.9,125.46,125.57,52362.0,124.3016,124.4894,124.0544,124.1631,52362.0
2021-04-19 15:30:00,125.53,125.94,125.26,125.91,178735.0,124.1236,124.529,123.8566,124.4993,178735.0
2021-04-20 09:30:00,124.95,125.3,122.08,122.25,194467.0,123.5501,123.8962,120.7122,120.8803,194467.0
2021-04-20 10:00:00,122.21,123.04,122.04,122.22,193923.0,120.8408,121.6615,120.6727,120.8507,193923.0
2021-04-20 10:30:00,122.2,122.29,120.85,121.33,123525.0,120.8309,120.9199,119.496,119.9706,123525.0
2021-04-20 11:00:00,121.35,121.49,121.08,121.4,82370.0,119.9904,120.1288,119.7234,120.0398,82370.0
2021-04-20 11:30:00,121.33,121.37,120.67,121.06,161812.0,119.9706,120.0102,119.318,119.7037,161812.0
2021-04-20 12:00:00,121.03,121.7,120.87,121.55,123572.0,119.674,120.3365,119.5158,120.1882,123572.0
2021-04-20 12:30:00,121.55,121.93,121.4,121.91,83610.0,120.1882,120.5639,120.0398,120.5441,83610.0
2021-04-20 13:00:00,121.91,122.0,121.62,121.76,51161.0,120.5441,120.6331,120.2574,120.3958,51161.0
2021-04-20 13:30:00,121.77,121.91,121.46,121.65,56519.0,120.4057,120.5441,120.0992,120.287,56519.0
2021-04-20 14:00:00,121.65,122.04,121.57,121.64,84750.0,120.287,120.6727,120.2079,120.2772,84750.0
2021-04-20 14:30:00,121.67,121.89,121.47,121.55,61029.0,120.3068,120.5244,120.1091,120.1882,61029.0
2021-04-20 15:00:00,121.61,122.35,121.51,122.29,53999.0,120.2475,120.9792,120.1486,120.9199,53999.0
2021-04-20 15:30:00,122.28,122.54,122.02,122.24,266825.0,120.91,121.1671,120.6529,120.8704,266825.0
2021-04-21 09:30:00,122.51,123.47,121.31,123.39,85585.0,121.1374,122.0867,119.9509,122.0076,85585.0
2021-04-21 10:00:00,123.39,123.93,123.23,123.57,107211.0,122.0076,122.5415,121.8493,122.1855,107211.0
2021-04-21 10:30:00,123.57,123.8,123.05,123.35,76496.0,122.1855,122.413,121.6714,121.968,76496.0
2021-04-21 11:00:00,123.4,123.59,122.97,123.06,69691.0,122.0174,122.2053,121.5923,121.6812,69691.0
2021-04-21 11:30:00,123.04,123.5,122.96,123.46,42590.0,121.6615,122.1163,121.5824,122.0768,42590.0
2021-04-21 12:00:00,123.46,123.53,123.24,123.49,24648.0,122.0768,122.146,121.8592,122.1064,24648.0
2021-04-21 12:30:00,123.48,123.8,123.39,123.43,22291.0,122.0965,122.413,122.0076,122.0471,22291.0
2021-04-21 13:00:00,123.45,123.69,123.4,123.45,32169.0,122.0669,122.3042,122.0174,122.0669,32169.0
2021-04-21 13:30:00,123.5,123.84,123.36,123.72,23909.0,122.1163,122.4525,121.9779,122.3339,23909.0
2021-04-21 14:00:00,123.73,123.92,123.56,123.58,42459.0,122.3437,122.5316,122.1756,122.1954,42459.0
2021-04-21 14:30:00,123.59,123.71,123.32,123.45,46054.0,122.2053,122.324,121.9383,122.0669,46054.0
2021-04-21 15:00:00,123.51,123.71,123.16,123.22,31118.0,122.1262,122.324,121.7801,121.8395,31118.0
2021-04-21 15:30:00,123.19,123.97,123.19,123.87,209926.0,121.8098,122.5811,121.8098,122.4822,209926.0
2021-04-22 09:30:00,123.44,125.44,122.85,125.4,277465.0,122.057,124.0346,121.4736,123.995,277465.0
2021-04-22 10:00:00,125.41,125.75,125.17,125.55,113754.0,124.0049,124.3411,123.7676,124.1433,113754.0
2021-04-22 10:30:00,125.5,125.85,125.34,125.7,62363.0,124.0939,124.44,123.9357,124.2917,62363.0
2021-04-22 11:00:00,125.73,126.5,125.66,126.32,85259.0,124.3213,125.0827,124.2521,124.9047,85259.0
2021-04-22 11:30:00,126.33,126.77,126.06,126.22,91171.0,124.9146,125.3497,124.6476,124.8058,91171.0
2021-04-22 12:00:00,126.19,126.47,126.04,126.35,36156.0,124.7762,125.053,124.6279,124.9344,36156.0
2021-04-22 12:30:00,126.34,126.62,126.34,126.54,91056.0,124.9245,125.2014,124.9245,125.1223,91056.0
2021-04-22 13:00:00,126.6,126.69,125.23,126.31,147947.0,125.1816,125.2706,123.8269,124.8948,147947.0
2021-04-22 13:30:00,126.29,126.41,124.84,125.01,58044.0,124.8751,124.9937,123.4413,123.6094,58044.0
2021-04-22 14:00:00,124.97,125.94,124.53,125.94,62086.0,123.5698,124.529,123.1348,124.529,62086.0
2021-04-22 14:30:00,125.9,126.25,125.75,125.99,83150.0,124.4894,124.8355,124.3411,124.5784,83150.0
2021-04-22 15:00:00,125.96,126.2,125.14,125.42,56285.0,124.5488,124.7861,123.7379,124.0148,56285.0
2021-04-22 15:30:00,125.41,125.94,125.38,125.53,382313.0,124.0049,124.529,123.9753,124.1236,382313.0
2021-04-23 09:30:00,125.94,126.5,125.56,126.17,100317.0,124.529,125.0827,124.1532,124.7564,100317.0
2021-04-23 10:00:00,126.17,126.47,125.87,126.41,50102.0,124.7564,125.053,124.4598,124.9937,50102.0
2021-04-23 10:30:00,126.38,126.74,126.19,126.59,60579.0,124.9641,125.32,124.7762,125.1717,60579.0
2021-04-23 11:00:00,126.65,127.21,126.46,126.48,49912.0,125.231,125.7848,125.0432,125.0629,49912.0
2021-04-23 11:30:00,126.45,126.73,126.25,126.48,44552.0,125.0333,125.3101,124.8355,125.0629,44552.0
2021-04-23 12:00:00,126.51,127.17,126.43,126.91,66282.0,125.0926,125.7452,125.0135,125.4881,66282.0
2021-04-23 12:30:00,126.96,126.96,126.67,126.67,20397.0,125.5376,125.5376,125.2508,125.2508,20397.0
2021-04-23 13:00:00,126.72,126.74,126.46,126.61,21270.0,125.3002,125.32,125.0432,125.1915,21270.0
2021-04-23 13:30:00,126.59,126.63,126.39,126.5,42619.0,125.1717,125.2112,124.9739,125.0827,42619.0
2021-04-23 14:00:00,126.5,126.84,126.49,126.74,67170.0,125.0827,125.4189,125.0728,125.32,67170.0
2021-04-23 14:30:00,126.73,126.92,126.51,126.89,27776.0,125.3101,125.498,125.0926,125.4683,27776.0
2021-04-23 15:00:00,126.9,127.24,126.63,127.13,49563.0,125.4782,125.8144,125.2112,125.7056,49563.0
2021-04-23 15:30:00,127.13,127.43,127.0,127.4,250510.0,125.7056,126.0023,125.5771,125.9726,250510.0
2021-04-26 09:30:00,128.6,130.19,128.02,128.93,245508.0,127.1592,128.7314,126.5857,127.4855,245508.0
2021-04-26 10:00:00,128.92,129.22,128.27,128.84,88125.0,127.4756,127.7722,126.8329,127.3965,88125.0
2021-04-26 10:30:00,128.8,128.82,128.05,128.37,51149.0,127.3569,127.3767,126.6153,126.9318,51149.0
2021-04-26 11:00:00,128.37,128.47,127.84,127.91,57144.0,126.9318,127.0306,126.4077,126.4769,57144.0
2021-04-26 11:30:00,127.94,127.95,127.52,127.76,28114.0,126.5066,126.5165,126.0913,126.3286,28114.0
2021-04-26 12:00:00,127.78,127.86,127.46,127.74,26766.0,126.3484,126.4275,126.032,126.3088,26766.0
2021-04-26 12:30:00,127.74,127.89,127.59,127.85,24055.0,126.3088,126.4571,126.1605,126.4176,24055.0
2021-04-26 13:00:00,127.89,127.93,127.34,127.49,38877.0,126.4571,126.4967,125.9133,126.0616,38877.0
2021-04-26 13:30:00,127.52,127.64,127.27,127.64,17222.0,126.0913,126.2099,125.8441,126.2099,17222.0
2021-04-26 14:00:00,127.67,127.74,127.31,127.52,44314.0,126.2396,126.3088,125.8836,126.0913,44314.0
2021-04-26 14:30:00,127.54,127.54,127.15,127.49,22970.0,126.1111,126.1111,125.7254,126.0616,22970.0
2021-04-26 15:00:00,127.45,127.68,127.29,127.35,39741.0,126.0221,126.2495,125.8639,125.9232,39741.0
2021-04-26 15:30:00,127.28,127.75,127.12,127.57,125727.0,125.854,126.3187,125.6958,126.1407,125727.0
2021-04-27 09:30:00,127.72,129.27,127.59,129.08,125171.0,126.289,127.8217,126.1605,127.6338,125171.0
2021-04-27 10:00:00,128.97,129.34,128.77,128.81,91027.0,127.525,127.8909,127.3273,127.3668,91027.0
2021-04-27 10:30:00,128.8,129.3,128.44,129.23,33910.0,127.3569,127.8513,127.001,127.7821,33910.0
2021-04-27 11:00:00,129.15,129.85,129.06,129.61,57863.0,127.703,128.3952,127.614,128.1579,57863.0
2021-04-27 11:30:00,129.59,130.02,129.52,129.92,57318.0,128.1381,128.5633,128.0689,128.4644,57318.0
2021-04-27 12:00:00,129.93,130.35,129.93,130.19,75950.0,128.4743,128.8896,128.4743,128.7314,75950.0
2021-04-27 12:30:00,130.16,130.2,128.97,129.27,75436.0,128.7017,128.7413,127.525,127.8217,75436.0
2021-04-27 13:00:00,129.26,129.52,129.2,129.29,28921.0,127.8118,128.0689,127.7525,127.8414,28921.0
2021-04-27 13:30:00,129.34,129.51,129.15,129.42,21927.0,127.8909,128.059,127.703,127.97,21927.0
2021-04-27 14:00:00,129.42,129.64,129.29,129.53,48392.0,127.97,128.1875,127.8414,128.0788,48392.0
2021-04-27 14:30:00,129.57,130.0,129.53,129.84,45246.0,128.1183,128.5435,128.0788,128.3853,45246.0
2021-04-27 15:00:00,129.81,130.26,129.73,130.0,65128.0,128.3556,128.8006,128.2765,128.5435,65128.0
2021-04-27 15:30:00,130.0,130.17,129.79,130.01,234070.0,128.5435,128.7116,128.3358,128.5534,234070.0
2021-04-28 09:30:00,129.82,130.19,129.21,129.25,66343.0,128.3655,128.7314,127.7623,127.8019,66343.0
2021-04-28 10:00:00,129.25,129.89,129.16,129.8,38341.0,127.8019,128.4347,127.7129,128.3457,38341.0
2021-04-28 10:30:00,129.8,130.25,129.67,129.84,144571.0,128.3457,128.7907,128.2172,128.3853,144571.0
2021-04-28 11:00:00,129.8,129.89,129.39,129.53,30869.0,128.3457,128.4347,127.9403,128.0788,30869.0
2021-04-28 11:30:00,129.57,129.73,129.47,129.7,14033.0,128.1183,128.2765,128.0194,128.2469,14033.0
2021-04-28 12:00:00,129.65,129.8,129.46,129.78,29344.0,128.1974,128.3457,128.0095,128.326,29344.0
2021-04-28 12:30:00,129.78,129.87,129.65,129.65,28491.0,128.326,128.4149,128.1974,128.1974,28491.0
2021-04-28 13:00:00,129.64,129.69,129.51,129.62,25503.0,128.1875,128.237,128.059,128.1677,25503.0
2021-04-28 13:30:00,129.61,129.71,129.25,129.37,27101.0,128.1579,128.2567,127.8019,127.9206,27101.0
2021-04-28 14:00:00,129.39,129.7,129.36,129.53,40256.0,127.9403,128.2469,127.9107,128.0788,40256.0
2021-04-28 14:30:00,129.5,129.72,129.32,129.58,34489.0,128.0491,128.2666,127.8711,128.1282,34489.0
2021-04-28 15:00:00,129.52,129.61,128.96,129.45,41416.0,128.0689,128.1579,127.5151,127.9997,41416.0
2021-04-28 15:30:00,129.47,129.56,128.97,129.11,218723.0,128.0194,128.1084,127.525,127.6635,218723.0
2021-04-29 09:30:00,130.88,132.69,129.97,130.07,313685.0,129.4136,131.2034,128.5138,128.6127,313685.0
2021-04-29 10:00:00,130.08,131.26,129.66,130.47,90353.0,128.6226,129.7894,128.2073,129.0082,90353.0
2021-04-29 10:30:00,130.46,130.46,129.25,129.44,89520.0,128.9983,128.9983,127.8019,127.9898,89520.0
2021-04-29 11:00:00,129.43,130.2,129.42,129.55,81438.0,127.9799,128.7413,127.97,128.0985,81438.0
2021-04-29 11:30:00,129.54,129.56,129.01,129.12,73175.0,128.0886,128.1084,127.5646,127.6734,73175.0
2021-04-29 12:00:00,129.09,129.09,128.45,128.74,53497.0,127.6437,127.6437,127.0109,127.2976,53497.0
2021-04-29 12:30:00,128.74,129.7,128.54,129.62,36907.0,127.2976,128.2469,127.0999,128.1677,36907.0
2021-04-29 13:00:00,129.62,129.68,129.34,129.65,48946.0,128.1677,128.2271,127.8909,128.1974,48946.0
2021-04-29 13:30:00,129.68,130.05,129.6,129.78,36474.0,128.2271,128.5929,128.148,128.326,36474.0
2021-04-29 14:00:00,129.81,130.23,129.65,130.03,44444.0,128.3556,128.7709,128.1974,128.5732,44444.0
2021-04-29 14:30:00,130.07,130.26,129.9,130.06,41384.0,128.6127,128.8006,128.4446,128.6028,41384.0
2021-04-29 15:00:00,130.08,130.64,130.04,130.15,103125.0,128.6226,129.1763,128.583,128.6918,103125.0
2021-04-29 15:30:00,130.19,130.54,129.97,130.33,122211.0,128.7314,129.0774,128.5138,128.8698,122211.0
2021-04-30 09:30:00,129.71,130.06,128.93,129.48,88070.0,128.2567,128.6028,127.4855,128.0293,88070.0
2021-04-30 10:00:00,129.37,129.52,128.38,128.72,57195.0,127.9206,128.0689,126.9416,127.2778,57195.0
2021-04-30 10:30:00,128.7,128.7,127.83,128.07,64040.0,127.2581,127.2581,126.3978,126.6351,64040.0
2021-04-30 11:00:00,128.05,128.06,127.63,127.73,53542.0,126.6153,126.6252,126.2,126.2989,53542.0
2021-04-30 11:30:00,127.73,128.31,127.58,128.31,34746.0,126.2989,126.8724,126.1506,126.8724,34746.0
2021-04-30 12:00:00,128.32,129.1,128.28,128.64,58124.0,126.8823,127.6536,126.8428,127.1987,58124.0
2021-04-30 12:30:00,128.68,128.79,128.31,128.52,22836.0,127.2383,127.347,126.8724,127.0801,22836.0
2021-04-30 13:00:00,128.57,128.69,128.4,128.68,22023.0,127.1295,127.2482,126.9614,127.2383,22023.0
2021-04-30 13:30:00,128.68,128.79,128.37,128.48,35064.0,127.2383,127.347,126.9318,127.0405,35064.0
2021-04-30 14:00:00,128.44,128.86,128.17,128.76,44032.0,127.001,127.4163,126.734,127.3174,44032.0
2021-04-30 14:30:00,128.75,129.12,128.74,128.95,26564.0,127.3075,127.6734,127.2976,127.5053,26564.0
2021-04-30 15:00:00,129.0,129.06,128.72,128.92,25188.0,127.5547,127.614,127.2778,127.4756,25188.0
2021-04-30 15:30:00,128.95,129.02,128.5,128.7,175384.0,127.5053,127.5745,127.0603,127.2581,175384.0
2021-05-03 09:30:00,129.64,130.17,128.84,129.4,151117.0,128.1875,128.7116,127.3965,127.9502,151117.0
2021-05-03 10:00:00,129.33,129.38,128.52,128.62,70570.0,127.881,127.9304,127.0801,127.179,70570.0
2021-05-03 10:30:00,128.71,129.02,128.53,128.9,53521.0,127.2679,127.5745,127.09,127.4558,53521.0
2021-05-03 11:00:00,128.83,129.15,128.55,128.55,43436.0,127.3866,127.703,127.1097,127.1097,43436.0
2021-05-03 11:30:00,128.54,129.15,128.46,128.81,39046.0,127.0999,127.703,127.0207,127.3668,39046.0
2021-05-03 12:00:00,128.81,128.97,128.39,128.7,42903.0,127.3668,127.525,126.9515,127.2581,42903.0
2021-05-03 12:30:00,128.75,129.29,128.44,129.24,37857.0,127.3075,127.8414,127.001,127.792,37857.0
2021-05-03 13:00:00,129.23,129.51,129.11,129.47,28413.0,127.7821,128.059,127.6635,128.0194,28413.0
2021-05-03 13:30:00,129.41,129.48,129.11,129.21,25274.0,127.9601,128.0293,127.6635,127.7623,25274.0
2021-05-03 14:00:00,129.23,129.24,128.9,129.13,33768.0,127.7821,127.792,127.4558,127.6832,33768.0
2021-05-03 14:30:00,129.14,129.79,129.1,129.18,54052.0,127.6931,128.3358,127.6536,127.7327,54052.0
2021-05-03 15:00:00,129.24,129.24,128.76,128.78,39639.0,127.792,127.792,127.3174,127.3372,39639.0
2021-05-03 15:30:00,128.8,129.03,128.51,128.64,145920.0,127.3569,127.5844,127.0702,127.1987,145920.0
2021-05-04 09:30:00,128.17,128.25,126.12,126.16,105014.0,126.734,126.8131,124.707,124.7465,105014.0
2021-05-04 10:00:00,126.16,127.62,125.69,127.61,110117.0,124.7465,126.1902,124.2818,126.1803,110117.0
2021-05-04 10:30:00,127.56,128.04,127.03,127.17,68369.0,126.1308,126.6055,125.6068,125.7452,68369.0
2021-05-04 11:00:00,127.12,127.19,126.59,127.08,36068.0,125.6958,125.765,125.1717,125.6562,36068.0
2021-05-04 11:30:00,127.13,127.32,126.39,126.46,38308.0,125.7056,125.8935,124.9739,125.0432,38308.0
2021-05-04 12:00:00,126.44,127.53,126.4,127.43,56138.0,125.0234,126.1012,124.9838,126.0023,56138.0
2021-05-04 12:30:00,127.45,127.81,127.35,127.55,87305.0,126.0221,126.378,125.9232,126.1209,87305.0
2021-05-04 13:00:00,127.57,128.33,127.53,128.19,62045.0,126.1407,126.8922,126.1012,126.7538,62045.0
2021-05-04 13:30:00,128.2,128.69,127.93,128.62,85568.0,126.7637,127.2482,126.4967,127.179,85568.0
2021-05-04 14:00:00,128.52,128.85,128.3,128.39,41746.0,127.0801,127.4064,126.8625,126.9515,41746.0
2021-05-04 14:30:00,128.38,128.64,128.23,128.37,39462.0,126.9416,127.1987,126.7933,126.9318,39462.0
2021-05-04 15:00:00,128.33,128.41,127.83,128.18,51741.0,126.8922,126.9713,126.3978,126.7439,51741.0
2021-05-04 15:30:00,128.17,128.68,128.1,128.51,271820.0,126.734,127.2383,126.6648,127.0702,271820.0
2021-05-05 09:30:00,127.11,128.11,126.48,126.64,206801.0,125.6859,126.6747,125.0629,125.2211,206801.0
2021-05-05 10:00:00,126.6,126.69,124.65,125.4,336925.0,125.1816,125.2706,123.2534,123.995,336925.0
2021-05-05 10:30:00,125.34,125.46,124.04,125.35,267106.0,123.9357,124.0544,122.6503,123.9456,267106.0
2021-05-05 11:00:00,125.27,125.36,124.89,125.07,118402.0,123.8665,123.9555,123.4907,123.6687,118402.0
2021-05-05 11:30:00,125.11,125.5,124.68,125.15,100561.0,123.7083,124.0939,123.2831,123.7478,100561.0
2021-05-05 12:00:00,125.23,125.23,124.5,124.61,80033.0,123.8269,123.8269,123.1051,123.2139,80033.0
2021-05-05 12:30:00,124.59,124.62,123.51,123.79,89298.0,123.1941,123.2238,122.1262,122.4031,89298.0
2021-05-05 13:00:00,123.76,124.5,123.6,124.14,88005.0,122.3734,123.1051,122.2152,122.7491,88005.0
2021-05-05 13:30:00,124.14,124.17,123.32,123.33,73049.0,122.7491,122.7788,121.9383,121.9482,73049.0
2021-05-05 14:00:00,123.37,124.02,122.96,123.87,138640.0,121.9878,122.6305,121.5824,122.4822,138640.0
2021-05-05 14:30:00,123.89,124.14,123.01,123.08,138218.0,122.5019,122.7491,121.6318,121.701,138218.0
2021-05-05 15:00:00,123.07,123.12,122.32,122.5,173758.0,121.6911,121.7406,120.9495,121.1275,173758.0
2021-05-05 15:30:00,122.48,122.87,122.33,122.63,545918.0,121.1077,121.4934,120.9594,121.2561,545918.0
2021-05-06 09:30:00,122.15,122.73,121.0,121.26,122092.0,120.7814,121.3549,119.6443,119.9014,122092.0
2021-05-06 10:00:00,121.22,121.22,120.54,120.74,95397.0,119.8619,119.8619,119.1895,119.3872,95397.0
2021-05-06 10:30:00,120.7,122.0,120.45,121.71,188192.0,119.3477,120.6331,119.1005,120.3464,188192.0
2021-05-06 11:00:00,121.71,121.71,119.55,119.58,167704.0,120.3464,120.3464,118.2106,118.2402,167704.0
2021-05-06 11:30:00,119.65,120.38,119.58,120.24,100804.0,118.3095,119.0313,118.2402,118.8928,100804.0
2021-05-06 12:00:00,120.25,120.53,119.72,120.5,64189.0,118.9027,119.1796,118.3787,119.1499,64189.0
2021-05-06 12:30:00,120.48,121.35,120.25,121.34,75438.0,119.1302,119.9904,118.9027,119.9805,75438.0
2021-05-06 13:00:00,121.38,121.5,120.62,120.68,67526.0,120.0201,120.1387,119.2686,119.3279,67526.0
2021-05-06 13:30:00,120.71,120.76,120.01,120.05,69788.0,119.3576,119.407,118.6654,118.705,69788.0
2021-05-06 14:00:00,120.08,120.25,119.8,119.97,64913.0,118.7346,118.9027,118.4578,118.6259,64913.0
2021-05-06 14:30:00,119.97,120.09,119.84,119.98,56124.0,118.6259,118.7445,118.4973,118.6358,56124.0
2021-05-06 15:00:00,119.98,120.24,119.47,120.17,120504.0,118.6358,118.8928,118.1315,118.8236,120504.0
2021-05-06 15:30:00,120.17,120.79,120.06,120.75,775251.0,118.8236,119.4367,118.7149,119.3971,775251.0
2021-05-07 09:30:00,121.2,122.1,119.8,121.39,159766.0,119.8421,120.732,118.4578,120.03,159766.0
2021-05-07 10:00:00,121.3,123.27,121.3,123.24,172749.0,119.941,121.8889,119.941,121.8592,172749.0
2021-05-07 10:30:00,123.23,123.49,122.92,123.44,104340.0,121.8493,122.1064,121.5428,122.057,104340.0
2021-05-07 11:00:00,123.45,123.5,122.41,122.71,87286.0,122.0669,122.1163,121.0385,121.3352,87286.0
2021-05-07 11:30:00,122.68,122.85,122.29,122.4,54316.0,121.3055,121.4736,120.9199,121.0286,54316.0
2021-05-07 12:00:00,122.37,122.44,122.02,122.44,68982.0,120.999,121.0682,120.6529,121.0682,68982.0
2021-05-07 12:30:00,122.43,123.04,122.36,122.97,73260.0,121.0583,121.6615,120.9891,121.5923,73260.0
2021-05-07 13:00:00,122.93,123.17,122.6,122.67,46436.0,121.5527,121.79,121.2264,121.2956,46436.0
2021-05-07 13:30:00,122.63,123.04,122.63,122.74,37500.0,121.2561,121.6615,121.2561,121.3648,37500.0
2021-05-07 14:00:00,122.72,123.19,122.59,123.07,39672.0,121.3451,121.8098,121.2165,121.6911,39672.0
2021-05-07 14:30:00,123.1,123.18,122.67,122.94,57577.0,121.7208,121.7999,121.2956,121.5626,57577.0
2021-05-07 15:00:00,122.9,123.13,122.83,122.95,57987.0,121.523,121.7505,121.4538,121.5725,57987.0
2021-05-07 15:30:00,122.99,123.54,122.9,123.43,290968.0,121.612,122.1559,121.523,122.0471,290968.0
2021-05-10 09:30:00,122.47,122.9,121.08,122.29,99276.0,121.0979,121.523,119.7234,120.9199,99276.0
2021-05-10 10:00:00,122.3,122.74,122.04,122.11,98343.0,120.9298,121.3648,120.6727,120.7419,98343.0
2021-05-10 10:30:00,122.01,122.13,121.41,122.12,91874.0,120.643,120.7617,120.0497,120.7518,91874.0
2021-05-10 11:00:00,122.13,122.41,121.7,122.16,114198.0,120.7617,121.0385,120.3365,120.7913,114198.0
2021-05-10 11:30:00,122.2,122.64,122.17,122.47,72687.0,120.8309,121.266,120.8012,121.0979,72687.0
2021-05-10 12:00:00,122.45,123.7,122.45,123.48,83939.0,121.0781,122.3141,121.0781,122.0965,83939.0
2021-05-10 12:30:00,123.48,123.51,123.01,123.07,76510.0,122.0965,122.1262,121.6318,121.6911,76510.0
2021-05-10 13:00:00,123.11,123.3,123.04,123.21,45519.0,121.7307,121.9186,121.6615,121.8296,45519.0
2021-05-10 13:30:00,123.16,123.41,123.01,123.09,49532.0,121.7801,122.0273,121.6318,121.7109,49532.0
2021-05-10 14:00:00,123.11,123.32,122.57,122.75,81614.0,121.7307,121.9383,121.1967,121.3747,81614.0
2021-05-10 14:30:00,122.65,122.78,122.06,122.37,72630.0,121.2758,121.4044,120.6925,120.999,72630.0
2021-05-10 15:00:00,122.32,122.61,122.16,122.34,76151.0,120.9495,121.2363,120.7913,120.9693,76151.0
2021-05-10 15:30:00,122.34,122.41,121.56,121.56,303626.0,120.9693,121.0385,120.1981,120.1981,303626.0
2021-05-11 09:30:00,119.26,121.69,118.16,121.33,185783.0,117.9238,120.3266,116.8361,119.9706,185783.0
2021-05-11 10:00:00,121.4,121.84,120.29,120.29,154358.0,120.0398,120.4749,118.9423,118.9423,154358.0
2021-05-11 10:30:00,120.28,121.31,120.0,121.16,97174.0,118.9324,119.9509,118.6555,119.8025,97174.0
2021-05-11 11:00:00,121.1,121.6,120.59,121.15,86230.0,119.7432,120.2376,119.2389,119.7926,86230.0
2021-05-11 11:30:00,121.14,121.51,120.85,121.32,51865.0,119.7828,120.1486,119.496,119.9607,51865.0
2021-05-11 12:00:00,121.27,121.43,120.85,120.98,46027.0,119.9113,120.0695,119.496,119.6246,46027.0
2021-05-11 12:30:00,121.02,121.64,120.94,121.14,42825.0,119.6641,120.2772,119.585,119.7828,42825.0
2021-05-11 13:00:00,121.15,121.89,121.04,121.89,69974.0,119.7926,120.5244,119.6839,120.5244,69974.0
2021-05-11 13:30:00,121.88,121.88,121.3,121.36,30533.0,120.5145,120.5145,119.941,120.0003,30533.0
2021-05-11 14:00:00,121.4,121.82,121.2,121.64,43633.0,120.0398,120.4551,119.8421,120.2772,43633.0
2021-05-11 14:30:00,121.58,121.81,121.09,121.81,47074.0,120.2178,120.4453,119.7333,120.4453,47074.0
2021-05-11 15:00:00,121.8,122.16,121.47,121.9,64905.0,120.4354,120.7913,120.1091,120.5342,64905.0
2021-05-11 15:30:00,121.89,121.89,121.38,121.87,166452.0,120.5244,120.5244,120.0201,120.5046,166452.0
2021-05-12 09:30:00,121.03,122.26,120.26,120.51,96844.0,119.674,120.8902,118.9126,119.1598,96844.0
2021-05-12 10:00:00,120.51,121.43,120.25,120.45,56581.0,119.1598,120.0695,118.9027,119.1005,56581.0
2021-05-12 10:30:00,120.4,120.62,119.86,120.19,53830.0,119.051,119.2686,118.5171,118.8434,53830.0
2021-05-12 11:00:00,120.12,120.44,120.0,120.3,60582.0,118.7742,119.0906,118.6555,118.9522,60582.0
2021-05-12 11:30:00,120.26,120.26,119.32,119.47,70110.0,118.9126,118.9126,117.9832,118.1315,70110.0
2021-05-12 12:00:00,119.39,119.4,118.64,119.03,88948.0,118.0524,118.0623,117.3108,117.6964,88948.0
2021-05-12 12:30:00,118.99,119.2,118.63,119.2,98809.0,117.6568,117.8645,117.3009,117.8645,98809.0
2021-05-12 13:00:00,119.18,119.53,118.78,118.95,133627.0,117.8447,118.1908,117.4492,117.6173,133627.0
2021-05-12 13:30:00,118.93,119.21,118.82,119.01,71866.0,117.5975,117.8744,117.4888,117.6766,71866.0
2021-05-12 14:00:00,118.98,119.24,118.4,118.47,63576.0,117.647,117.904,117.0735,117.1427,63576.0
2021-05-12 14:30:00,118.47,118.96,118.18,118.48,58377.0,117.1427,117.6272,116.8559,117.1526,58377.0
2021-05-12 15:00:00,118.44,118.45,117.54,117.98,136683.0,117.113,117.1229,116.2231,116.6582,136683.0
2021-05-12 15:30:00,118.0,118.5,117.65,118.29,357670.0,116.6779,117.1723,116.3319,116.9647,357670.0
2021-05-13 09:30:00,118.84,121.06,118.84,120.62,86056.0,117.5085,119.7037,117.5085,119.2686,86056.0
2021-05-13 10:00:00,120.62,121.14,119.88,120.21,89370.0,119.2686,119.7828,118.5369,118.8632,89370.0
2021-05-13 10:30:00,120.33,120.61,119.84,120.34,81531.0,118.9818,119.2587,118.4973,118.9917,81531.0
2021-05-13 11:00:00,120.39,120.41,119.54,119.62,38836.0,119.0412,119.0609,118.2007,118.2798,38836.0
2021-05-13 11:30:00,119.54,119.87,119.21,119.27,50394.0,118.2007,118.527,117.8744,117.9337,50394.0
2021-05-13 12:00:00,119.31,119.64,119.12,119.37,63992.0,117.9733,118.2996,117.7854,118.0326,63992.0
2021-05-13 12:30:00,119.42,119.55,118.84,118.96,71525.0,118.082,118.2106,117.5085,117.6272,71525.0
2021-05-13 13:00:00,118.94,119.41,118.63,118.89,24419.0,117.6074,118.0721,117.3009,117.558,24419.0
2021-05-13 13:30:00,118.88,118.91,118.23,118.74,27559.0,117.5481,117.5777,116.9054,117.4096,27559.0
2021-05-13 14:00:00,118.77,119.84,118.77,119.84,47007.0,117.4393,118.4973,117.4393,118.4973,47007.0
2021-05-13 14:30:00,119.88,120.24,119.71,119.99,105325.0,118.5369,118.8928,118.3688,118.6456,105325.0
2021-05-13 15:00:00,120.06,120.6,120.06,120.57,71795.0,118.7149,119.2488,118.7149,119.2191,71795.0
2021-05-13 15:30:00,120.61,121.16,120.14,120.15,230451.0,119.2587,119.8025,118.794,118.8039,230451.0
2021-05-14 09:30:00,121.29,123.13,120.44,122.95,149653.0,119.9311,121.7505,119.0906,121.5725,149653.0
2021-05-14 10:00:00,122.84,123.36,122.38,122.75,62973.0,121.4637,121.9779,121.0089,121.3747,62973.0
2021-05-14 10:30:00,122.78,122.85,122.37,122.61,45592.0,121.4044,121.4736,120.999,121.2363,45592.0
2021-05-14 11:00:00,122.59,122.67,122.13,122.63,51464.0,121.2165,121.2956,120.7617,121.2561,51464.0
2021-05-14 11:30:00,122.64,123.63,122.57,123.32,53168.0,121.266,122.2449,121.1967,121.9383,53168.0
2021-05-14 12:00:00,123.33,123.43,123.2,123.33,28966.0,121.9482,122.0471,121.8197,121.9482,28966.0
2021-05-14 12:30:00,123.4,123.66,123.27,123.66,27383.0,122.0174,122.2745,121.8889,122.2745,27383.0
2021-05-14 13:00:00,123.65,123.7,123.39,123.66,20757.0,122.2646,122.3141,122.0076,122.2745,20757.0
2021-05-14 13:30:00,123.66,123.89,123.4,123.79,30165.0,122.2745,122.5019,122.0174,122.4031,30165.0
2021-05-14 14:00:00,123.75,124.24,123.71,124.02,88502.0,122.3635,122.848,122.324,122.6305,88502.0
2021-05-14 14:30:00,124.03,124.43,123.99,124.03,89311.0,122.6404,123.0359,122.6008,122.6404,89311.0
2021-05-14 15:00:00,124.06,124.24,123.58,123.77,101700.0,122.67,122.848,122.1954,122.3833,101700.0
2021-05-14 15:30:00,123.78,124.15,123.59,123.63,197198.0,122.3932,122.759,122.2053,122.2449,197198.0
2021-05-17 09:30:00,123.42,123.43,121.21,121.31,74515.0,122.0372,122.0471,119.852,119.9509,74515.0
2021-05-17 10:00:00,121.27,122.27,120.82,121.55,76404.0,119.9113,120.9001,119.4663,120.1882,76404.0
2021-05-17 10:30:00,121.13,122.03,120.91,121.09,59380.0,119.7729,120.6628,119.5553,119.7333,59380.0
2021-05-17 11:00:00,121.07,121.18,120.39,120.9,46471.0,119.7135,119.8223,119.0412,119.5454,46471.0
2021-05-17 11:30:00,120.95,121.04,120.46,120.67,45258.0,119.5949,119.6839,119.1104,119.318,45258.0
2021-05-17 12:00:00,120.62,121.76,120.47,121.69,93730.0,119.2686,120.3958,119.1203,120.3266,93730.0
2021-05-17 12:30:00,121.63,121.69,121.11,121.15,73069.0,120.2673,120.3266,119.7531,119.7926,73069.0
2021-05-17 13:00:00,121.07,121.29,120.94,121.07,24478.0,119.7135,119.9311,119.585,119.7135,24478.0
2021-05-17 13:30:00,121.11,121.12,120.77,121.06,18226.0,119.7531,119.763,119.4169,119.7037,18226.0
2021-05-17 14:00:00,121.06,121.26,120.95,121.2,22431.0,119.7037,119.9014,119.5949,119.8421,22431.0
2021-05-17 14:30:00,121.22,121.68,121.07,121.6,25739.0,119.8619,120.3167,119.7135,120.2376,25739.0
2021-05-17 15:00:00,121.61,121.97,121.56,121.77,55983.0,120.2475,120.6035,120.1981,120.4057,55983.0
2021-05-17 15:30:00,121.82,121.89,121.48,121.7,173742.0,120.4551,120.5244,120.1189,120.3365,173742.0
2021-05-18 09:30:00,122.15,123.12,122.12,123.09,119874.0,120.7814,121.7406,120.7518,121.7109,119874.0
2021-05-18 10:00:00,123.08,123.37,122.37,122.5,67147.0,121.701,121.9878,120.999,121.1275,67147.0
2021-05-18 10:30:00,122.53,122.71,121.98,122.34,46456.0,121.1572,121.3352,120.6133,120.9693,46456.0
2021-05-18 11:00:00,122.21,122.6,122.02,122.18,46044.0,120.8408,121.2264,120.6529,120.8111,46044.0
2021-05-18 11:30:00,122.19,122.31,121.89,122.01,22839.0,120.821,120.9397,120.5244,120.643,22839.0
2021-05-18 12:00:00,122.01,122.18,121.77,122.1,19952.0,120.643,120.8111,120.4057,120.732,19952.0
2021-05-18 12:30:00,122.13,122.37,122.08,122.16,25283.0,120.7617,120.999,120.7122,120.7913,25283.0
2021-05-18 13:00:00,122.21,122.78,122.19,122.65,64324.0,120.8408,121.4044,120.821,121.2758,64324.0
2021-05-18 13:30:00,122.66,122.73,122.19,122.2,46741.0,121.2857,121.3549,120.821,120.8309,46741.0
2021-05-18 14:00:00,122.19,122.31,121.51,121.53,58470.0,120.821,120.9397,120.1486,120.1684,58470.0
2021-05-18 14:30:00,121.52,121.77,121.2,121.72,41403.0,120.1585,120.4057,119.8421,120.3563,41403.0
2021-05-18 15:00:00,121.76,121.89,121.49,121.63,25879.0,120.3958,120.5244,120.1288,120.2673,25879.0
2021-05-18 15:30:00,121.64,121.86,120.72,120.78,174298.0,120.2772,120.4947,119.3675,119.4268,174298.0
2021-05-19 09:30:00,118.51,119.43,117.89,119.43,128640.0,117.1822,118.0919,116.5692,118.0919,128640.0
2021-05-19 10:00:00,119.51,119.74,118.35,119.54,92080.0,118.171,118.3984,117.024,118.2007,92080.0
2021-05-19 10:30:00,119.5,119.5,118.45,119.21,37259.0,118.1611,118.1611,117.1229,117.8744,37259.0
2021-05-19 11:00:00,119.23,119.47,118.72,119.23,25721.0,117.8942,118.1315,117.3899,117.8942,25721.0
2021-05-19 11:30:00,119.26,119.57,119.15,119.46,59840.0,117.9238,118.2303,117.8151,118.1216,59840.0
2021-05-19 12:00:00,119.46,119.9,119.25,119.58,46110.0,118.1216,118.5567,117.9139,118.2402,46110.0
2021-05-19 12:30:00,119.6,120.28,119.48,120.14,74107.0,118.26,118.9324,118.1414,118.794,74107.0
2021-05-19 13:00:00,120.14,120.5,119.98,120.11,35562.0,118.794,119.1499,118.6358,118.7643,35562.0
2021-05-19 13:30:00,120.09,120.26,119.81,120.15,31162.0,118.7445,118.9126,118.4677,118.8039,31162.0
2021-05-19 14:00:00,120.22,120.38,119.33,120.14,22221.0,118.8731,119.0313,117.993,118.794,22221.0
2021-05-19 14:30:00,120.16,120.33,119.41,119.59,28066.0,118.8137,118.9818,118.0721,118.2501,28066.0
2021-05-19 15:00:00,119.45,120.43,119.34,120.33,41274.0,118.1117,119.0807,118.0029,118.9818,41274.0
2021-05-19 15:30:00,120.32,120.57,119.87,120.57,171891.0,118.9719,119.2191,118.527,119.2191,171891.0
2021-05-20 09:30:00,120.71,120.91,119.05,119.69,117690.0,119.3576,119.5553,117.7162,118.349,117690.0
2021-05-20 10:00:00,119.65,120.04,119.48,119.74,30171.0,118.3095,118.6951,118.1414,118.3984,30171.0
2021-05-20 10:30:00,119.69,120.07,119.61,119.89,28491.0,118.349,118.7247,118.2699,118.5468,28491.0
2021-05-20 11:00:00,119.89,120.61,119.88,120.48,59039.0,118.5468,119.2587,118.5369,119.1302,59039.0
2021-05-20 11:30:00,120.48,120.72,120.36,120.46,50850.0,119.1302,119.3675,119.0115,119.1104,50850.0
2021-05-20 12:00:00,120.45,120.51,120.25,120.32,23847.0,119.1005,119.1598,118.9027,118.9719,23847.0
2021-05-20 12:30:00,120.37,120.47,119.94,120.47,38342.0,119.0214,119.1203,118.5962,119.1203,38342.0
2021-05-20 13:00:00,120.42,120.62,120.41,120.55,29067.0,119.0708,119.2686,119.0609,119.1994,29067.0
2021-05-20 13:30:00,120.62,120.76,120.24,120.51,36408.0,119.2686,119.407,118.8928,119.1598,36408.0
2021-05-20 14:00:00,120.52,120.79,120.45,120.72,34560.0,119.1697,119.4367,119.1005,119.3675,34560.0
2021-05-20 14:30:00,120.75,121.0,120.5,120.97,36993.0,119.3971,119.6443,119.1499,119.6147,36993.0
2021-05-20 15:00:00,120.9,121.2,120.83,121.14,41323.0,119.5454,119.8421,119.4762,119.7828,41323.0
2021-05-20 15:30:00,121.14,121.15,120.31,120.6,289274.0,119.7828,119.7926,118.9621,119.2488,289274.0
2021-05-21 09:30:00,121.32,122.22,120.86,121.94,78383.0,119.9607,120.8507,119.5059,120.5738,78383.0
2021-05-21 10:00:00,121.92,121.92,120.97,121.0,37188.0,120.554,120.554,119.6147,119.6443,37188.0
2021-05-21 10:30:00,120.95,121.54,120.94,121.54,39529.0,119.5949,120.1783,119.585,120.1783,39529.0
2021-05-21 11:00:00,121.54,121.6,121.13,121.13,42826.0,120.1783,120.2376,119.7729,119.7729,42826.0
2021-05-21 11:30:00,121.16,121.4,121.08,121.11,27671.0,119.8025,120.0398,119.7234,119.7531,27671.0
2021-05-21 12:00:00,121.11,121.12,120.75,121.07,25473.0,119.7531,119.763,119.3971,119.7135,25473.0
2021-05-21 12:30:00,121.06,121.49,121.05,121.33,45570.0,119.7037,120.1288,119.6938,119.9706,45570.0
2021-05-21 13:00:00,121.3,121.44,121.23,121.36,23258.0,119.941,120.0794,119.8718,120.0003,23258.0
2021-05-21 13:30:00,121.34,121.44,121.02,121.21,32041.0,119.9805,120.0794,119.6641,119.852,32041.0
2021-05-21 14:00:00,121.17,121.3,121.02,121.09,30512.0,119.8124,119.941,119.6641,119.7333,30512.0
2021-05-21 14:30:00,121.18,121.27,120.85,121.24,26594.0,119.8223,119.9113,119.496,119.8816,26594.0
2021-05-21 15:00:00,121.22,121.27,121.01,121.2,44321.0,119.8619,119.9113,119.6542,119.8421,44321.0
2021-05-21 15:30:00,121.15,121.15,120.7,121.01,152045.0,119.7926,119.7926,119.3477,119.6542,152045.0
2021-05-24 09:30:00,122.09,122.77,121.32,122.56,53543.0,120.7221,121.3945,119.9607,121.1868,53543.0
2021-05-24 10:00:00,122.67,123.13,122.45,122.73,37153.0,121.2956,121.7505,121.0781,121.3549,37153.0
2021-05-24 10:30:00,122.72,123.14,122.64,122.64,32137.0,121.3451,121.7604,121.266,121.266,32137.0
2021-05-24 11:00:00,122.68,123.35,122.68,123.3,32480.0,121.3055,121.968,121.3055,121.9186,32480.0
2021-05-24 11:30:00,123.36,123.52,122.84,122.92,33007.0,121.9779,122.1361,121.4637,121.5428,33007.0
2021-05-24 12:00:00,122.87,123.54,122.84,123.2,39644.0,121.4934,122.1559,121.4637,121.8197,39644.0
2021-05-24 12:30:00,123.21,123.26,122.98,123.16,26690.0,121.8296,121.879,121.6021,121.7801,26690.0
2021-05-24 13:00:00,123.18,123.5,123.12,123.5,102498.0,121.7999,122.1163,121.7406,122.1163,102498.0
2021-05-24 13:30:00,123.51,123.88,123.49,123.76,129287.0,122.1262,122.4921,122.1064,122.3734,129287.0
2021-05-24 14:00:00,123.77,123.82,123.6,123.82,68304.0,122.3833,122.4327,122.2152,122.4327,68304.0
2021-05-24 14:30:00,123.82,123.9,123.54,123.72,158566.0,122.4327,122.5118,122.1559,122.3339,158566.0
2021-05-24 15:00:00,123.71,123.87,123.56,123.81,102372.0,122.324,122.4822,122.1756,122.4228,102372.0
2021-05-24 15:30:00,123.8,123.88,123.31,123.59,357955.0,122.413,122.4921,121.9284,122.2053,357955.0
2021-05-25 09:30:00,124.63,125.31,124.38,124.65,121397.0,123.2337,123.906,122.9865,123.2534,121397.0
2021-05-25 10:00:00,124.63,125.05,124.05,124.05,85182.0,123.2337,123.649,122.6602,122.6602,85182.0
2021-05-25 10:30:00,124.17,124.26,123.53,124.05,37649.0,122.7788,122.8678,122.146,122.6602,37649.0
2021-05-25 11:00:00,124.0,124.0,123.44,123.49,30483.0,122.6107,122.6107,122.057,122.1064,30483.0
2021-05-25 11:30:00,123.49,123.93,123.35,123.93,55025.0,122.1064,122.5415,121.968,122.5415,55025.0
2021-05-25 12:00:00,123.9,124.37,123.89,124.37,45427.0,122.5118,122.9766,122.5019,122.9766,45427.0
2021-05-25 12:30:00,124.38,124.57,124.28,124.5,32077.0,122.9865,123.1743,122.8876,123.1051,32077.0
2021-05-25 13:00:00,124.5,124.5,124.14,124.41,23030.0,123.1051,123.1051,122.7491,123.0161,23030.0
2021-05-25 13:30:00,124.41,124.6,124.28,124.43,20722.0,123.0161,123.204,122.8876,123.0359,20722.0
2021-05-25 14:00:00,124.45,124.45,124.0,124.16,33652.0,123.0557,123.0557,122.6107,122.7689,33652.0
2021-05-25 14:30:00,124.14,124.4,124.1,124.24,36542.0,122.7491,123.0062,122.7096,122.848,36542.0
2021-05-25 15:00:00,124.23,124.39,123.84,124.21,51924.0,122.8381,122.9963,122.4525,122.8184,51924.0
2021-05-25 15:30:00,124.17,124.24,123.73,123.83,128339.0,122.7788,122.848,122.3437,122.4426,128339.0
2021-05-26 09:30:00,124.42,125.64,123.92,124.98,72855.0,123.026,124.2323,122.5316,123.5797,72855.0
2021-05-26 10:00:00,125.07,125.71,124.94,125.54,32869.0,123.6687,124.3016,123.5402,124.1335,32869.0
2021-05-26 10:30:00,125.52,125.75,125.33,125.67,34500.0,124.1137,124.3411,123.9258,124.262,34500.0
2021-05-26 11:00:00,125.76,125.79,125.37,125.47,34314.0,124.351,124.3807,123.9654,124.0642,34314.0
2021-05-26 11:30:00,125.47,125.67,125.43,125.45,35721.0,124.0642,124.262,124.0247,124.0445,35721.0
2021-05-26 12:00:00,125.45,126.01,125.4,125.96,85211.0,124.0445,124.5982,123.995,124.5488,85211.0
2021-05-26 12:30:00,125.93,126.1,125.85,125.97,50168.0,124.5191,124.6872,124.44,124.5586,50168.0
2021-05-26 13:00:00,126.0,126.05,125.76,125.77,51530.0,124.5883,124.6377,124.351,124.3609,51530.0
2021-05-26 13:30:00,125.8,125.88,125.59,125.73,86486.0,124.3905,124.4697,124.1829,124.3213,86486.0
2021-05-26 14:00:00,125.75,125.95,125.7,125.74,30682.0,124.3411,124.5389,124.2917,124.3312,30682.0
2021-05-26 14:30:00,125.75,125.95,125.68,125.9,41302.0,124.3411,124.5389,124.2719,124.4894,41302.0
2021-05-26 15:00:00,125.92,125.92,125.59,125.87,34820.0,124.5092,124.5092,124.1829,124.4598,34820.0
2021-05-26 15:30:00,125.95,126.4,125.75,126.21,245361.0,124.5389,124.9838,124.3411,124.796,245361.0
2021-05-27 09:30:00,127.0,127.68,125.75,125.88,76302.0,125.5771,126.2495,124.3411,124.4697,76302.0
2021-05-27 10:00:00,125.84,125.97,125.59,125.83,33839.0,124.4301,124.5586,124.1829,124.4202,33839.0
2021-05-27 10:30:00,125.88,125.92,125.46,125.66,46231.0,124.4697,124.5092,124.0544,124.2521,46231.0
2021-05-27 11:00:00,125.66,125.68,125.34,125.34,38574.0,124.2521,124.2719,123.9357,123.9357,38574.0
2021-05-27 11:30:00,125.28,125.67,125.11,125.57,32788.0,123.8764,124.262,123.7083,124.1631,32788.0
2021-05-27 12:00:00,125.59,126.1,125.52,126.06,33942.0,124.1829,124.6872,124.1137,124.6476,33942.0
2021-05-27 12:30:00,126.12,126.25,125.94,126.07,45001.0,124.707,124.8355,124.529,124.6575,45001.0
2021-05-27 13:00:00,126.08,126.2,126.01,126.07,31499.0,124.6674,124.7861,124.5982,124.6575,31499.0
2021-05-27 13:30:00,126.11,126.39,125.95,126.23,43782.0,124.6971,124.9739,124.5389,124.8157,43782.0
2021-05-27 14:00:00,126.25,126.31,125.97,126.08,41644.0,124.8355,124.8948,124.5586,124.6674,41644.0
2021-05-27 14:30:00,126.12,126.19,125.91,126.11,42819.0,124.707,124.7762,124.4993,124.6971,42819.0
2021-05-27 15:00:00,126.06,126.12,125.91,126.06,36835.0,124.6476,124.707,124.4993,124.6476,36835.0
2021-05-27 15:30:00,126.1,126.5,126.06,126.27,220559.0,124.6872,125.0827,124.6476,124.8553,220559.0
2021-05-28 09:30:00,125.9,126.32,125.0,125.68,63128.0,124.4894,124.9047,123.5995,124.2719,63128.0
2021-05-28 10:00:00,125.59,125.67,124.39,124.51,40206.0,124.1829,124.262,122.9963,123.115,40206.0
2021-05-28 10:30:00,124.54,125.04,124.52,125.04,27993.0,123.1447,123.6391,123.1249,123.6391,27993.0
2021-05-28 11:00:00,125.14,125.35,125.09,125.22,16145.0,123.7379,123.9456,123.6885,123.817,16145.0
2021-05-28 11:30:00,125.25,125.62,125.25,125.61,31251.0,123.8467,124.2126,123.8467,124.2027,31251.0
2021-05-28 12:00:00,125.54,125.69,125.43,125.54,25677.0,124.1335,124.2818,124.0247,124.1335,25677.0
2021-05-28 12:30:00,125.54,125.88,125.52,125.66,29410.0,124.1335,124.4697,124.1137,124.2521,29410.0
2021-05-28 13:00:00,125.68,125.74,125.53,125.62,15269.0,124.2719,124.3312,124.1236,124.2126,15269.0
2021-05-28 13:30:00,125.62,125.71,125.4,125.57,18052.0,124.2126,124.3016,123.995,124.1631,18052.0
2021-05-28 14:00:00,125.6,125.76,125.49,125.73,17687.0,124.1928,124.351,124.084,124.3213,17687.0
2021-05-28 14:30:00,125.75,125.91,125.63,125.81,20416.0,124.3411,124.4993,124.2225,124.4004,20416.0
2021-05-28 15:00:00,125.86,125.96,125.48,125.56,31340.0,124.4499,124.5488,124.0741,124.1532,31340.0
2021-05-28 15:30:00,125.54,125.59,125.24,125.35,124788.0,124.1335,124.1829,123.8368,123.9456,124788.0
2021-06-01 09:30:00,127.6,127.6,125.8,126.14,105299.0,126.1704,126.1704,124.3905,124.7267,105299.0
2021-06-01 10:00:00,126.12,126.63,125.93,126.23,48718.0,124.707,125.2112,124.5191,124.8157,48718.0
2021-06-01 10:30:00,126.29,126.64,125.9,126.25,67930.0,124.8751,125.2211,124.4894,124.8355,67930.0
2021-06-01 11:00:00,126.21,126.57,126.0,126.51,86554.0,124.796,125.1519,124.5883,125.0926,86554.0
2021-06-01 11:30:00,126.51,126.68,126.35,126.47,62676.0,125.0926,125.2607,124.9344,125.053,62676.0
2021-06-01 12:00:00,126.45,126.57,125.98,126.5,45433.0,125.0333,125.1519,124.5685,125.0827,45433.0
2021-06-01 12:30:00,126.46,126.67,126.45,126.66,32290.0,125.0432,125.2508,125.0333,125.2409,32290.0
2021-06-01 13:00:00,126.67,126.67,126.25,126.45,35200.0,125.2508,125.2508,124.8355,125.0333,35200.0
2021-06-01 13:30:00,126.42,126.44,125.97,126.04,37860.0,125.0036,125.0234,124.5586,124.6279,37860.0
2021-06-01 14:00:00,126.01,126.19,125.88,126.16,32342.0,124.5982,124.7762,124.4697,124.7465,32342.0
2021-06-01 14:30:00,126.16,126.38,126.12,126.34,37168.0,124.7465,124.9641,124.707,124.9245,37168.0
2021-06-01 15:00:00,126.31,126.5,126.2,126.45,53444.0,124.8948,125.0827,124.7861,125.0333,53444.0
2021-06-01 15:30:00,126.45,126.63,126.31,126.6,235700.0,125.0333,125.2112,124.8948,125.1816,235700.0
2021-06-02 09:30:00,126.88,127.0,125.44,125.54,61620.0,125.4584,125.5771,124.0346,124.1335,61620.0
2021-06-02 10:00:00,125.48,125.95,125.45,125.68,30756.0,124.0741,124.5389,124.0445,124.2719,30756.0
2021-06-02 10:30:00,125.65,125.89,125.49,125.78,37917.0,124.2422,124.4795,124.084,124.3708,37917.0
2021-06-02 11:00:00,125.78,125.95,125.57,125.62,34721.0,124.3708,124.5389,124.1631,124.2126,34721.0
2021-06-02 11:30:00,125.6,125.78,125.37,125.56,38589.0,124.1928,124.3708,123.9654,124.1532,38589.0
2021-06-02 12:00:00,125.58,125.6,124.79,124.84,37777.0,124.173,124.1928,123.3919,123.4413,37777.0
2021-06-02 12:30:00,124.85,125.05,124.67,125.04,43332.0,123.4512,123.649,123.2732,123.6391,43332.0
2021-06-02 13:00:00,125.08,125.24,124.79,124.87,26136.0,123.6786,123.8368,123.3919,123.471,26136.0
2021-06-02 13:30:00,124.82,125.04,124.56,124.69,27191.0,123.4215,123.6391,123.1644,123.293,27191.0
2021-06-02 14:00:00,124.75,124.94,124.62,124.82,23267.0,123.3523,123.5402,123.2238,123.4215,23267.0
2021-06-02 14:30:00,124.84,124.91,124.78,124.85,18973.0,123.4413,123.5105,123.382,123.4512,18973.0
2021-06-02 15:00:00,124.85,125.0,124.77,124.85,64729.0,123.4512,123.5995,123.3721,123.4512,64729.0
2021-06-02 15:30:00,124.85,125.31,124.74,125.16,257212.0,123.4512,123.906,123.3424,123.7577,257212.0
2021-06-03 09:30:00,124.13,124.5,122.3,122.39,103306.0,122.7393,123.1051,120.9298,121.0188,103306.0
2021-06-03 10:00:00,122.4,122.8,122.19,122.39,48629.0,121.0286,121.4242,120.821,121.0188,48629.0
2021-06-03 10:30:00,122.33,122.84,122.32,122.65,52445.0,120.9594,121.4637,120.9495,121.2758,52445.0
2021-06-03 11:00:00,122.62,123.37,122.49,123.3,54804.0,121.2462,121.9878,121.1176,121.9186,54804.0
2021-06-03 11:30:00,123.36,123.48,123.17,123.44,36571.0,121.9779,122.0965,121.79,122.057,36571.0
2021-06-03 12:00:00,123.47,123.77,123.42,123.77,63934.0,122.0867,122.3833,122.0372,122.3833,63934.0
2021-06-03 12:30:00,123.77,123.98,123.62,123.93,42889.0,122.3833,122.5909,122.235,122.5415,42889.0
2021-06-03 13:00:00,123.93,124.05,123.65,124.05,28968.0,122.5415,122.6602,122.2646,122.6602,28968.0
2021-06-03 13:30:00,124.05,124.05,123.66,123.7,54889.0,122.6602,122.6602,122.2745,122.3141,54889.0
2021-06-03 14:00:00,123.73,123.81,123.4,123.45,44993.0,122.3437,122.4228,122.0174,122.0669,44993.0
2021-06-03 14:30:00,123.48,123.6,123.21,123.3,38293.0,122.0965,122.2152,121.8296,121.9186,38293.0
2021-06-03 15:00:00,123.25,123.43,123.18,123.25,67936.0,121.8691,122.0471,121.7999,121.8691,67936.0
2021-06-03 15:30:00,123.29,123.48,123.02,123.11,122485.0,121.9087,122.0965,121.6417,121.7307,122485.0
2021-06-04 09:30:00,123.75,124.3,123.45,123.78,54508.0,122.3635,122.9074,122.0669,122.3932,54508.0
2021-06-04 10:00:00,123.77,123.77,122.93,123.19,39397.0,122.3833,122.3833,121.5527,121.8098,39397.0
2021-06-04 10:30:00,123.24,123.71,123.11,123.7,141047.0,121.8592,122.324,121.7307,122.3141,141047.0
2021-06-04 11:00:00,123.72,123.92,123.37,123.48,25630.0,122.3339,122.5316,121.9878,122.0965,25630.0
2021-06-04 11:30:00,123.5,123.62,123.3,123.35,41398.0,122.1163,122.235,121.9186,121.968,41398.0
2021-06-04 12:00:00,123.34,123.95,123.34,123.8,39795.0,121.9581,122.5613,121.9581,122.413,39795.0
2021-06-04 12:30:00,123.77,124.0,123.65,123.92,34435.0,122.3833,122.6107,122.2646,122.5316,34435.0
2021-06-04 13:00:00,123.95,124.19,123.95,124.01,36808.0,122.5613,122.7986,122.5613,122.6206,36808.0
2021-06-04 13:30:00,124.02,124.23,123.77,123.99,35485.0,122.6305,122.8381,122.3833,122.6008,35485.0
2021-06-04 14:00:00,124.0,124.29,123.98,124.19,32807.0,122.6107,122.8975,122.5909,122.7986,32807.0
2021-06-04 14:30:00,124.19,124.38,124.08,124.32,47647.0,122.7986,122.9865,122.6898,122.9271,47647.0
2021-06-04 15:00:00,124.3,124.58,124.24,124.52,52281.0,122.9074,123.1842,122.848,123.1249,52281.0
2021-06-04 15:30:00,124.53,124.82,124.42,124.76,318638.0,123.1348,123.4215,123.026,123.3622,318638.0
2021-06-07 09:30:00,125.53,125.81,124.97,125.11,71495.0,124.1236,124.4004,123.5698,123.7083,71495.0
2021-06-07 10:00:00,125.11,125.32,124.92,125.3,43144.0,123.7083,123.9159,123.5204,123.8962,43144.0
2021-06-07 10:30:00,125.33,125.7,125.32,125.4,39316.0,123.9258,124.2917,123.9159,123.995,39316.0
2021-06-07 11:00:00,125.41,125.59,125.28,125.42,61425.0,124.0049,124.1829,123.8764,124.0148,61425.0
2021-06-07 11:30:00,125.35,125.65,125.3,125.56,45180.0,123.9456,124.2422,123.8962,124.1532,45180.0
2021-06-07 12:00:00,125.56,125.56,124.91,124.97,132438.0,124.1532,124.1532,123.5105,123.5698,132438.0
2021-06-07 12:30:00,125.0,125.17,124.87,124.91,31287.0,123.5995,123.7676,123.471,123.5105,31287.0
2021-06-07 13:00:00,124.91,124.93,124.62,124.64,28713.0,123.5105,123.5303,123.2238,123.2435,28713.0
2021-06-07 13:30:00,124.62,124.92,124.53,124.76,59368.0,123.2238,123.5204,123.1348,123.3622,59368.0
2021-06-07 14:00:00,124.7,124.84,124.62,124.79,25854.0,123.3029,123.4413,123.2238,123.3919,25854.0
2021-06-07 14:30:00,124.83,124.95,124.74,124.92,50332.0,123.4314,123.5501,123.3424,123.5204,50332.0
2021-06-07 15:00:00,124.93,125.25,124.93,125.16,69223.0,123.5303,123.8467,123.5303,123.7577,69223.0
2021-06-07 15:30:00,125.16,125.24,124.78,124.9,183530.0,123.7577,123.8368,123.382,123.5006,183530.0
2021-06-08 09:30:00,124.74,125.57,124.74,125.36,117849.0,123.3424,124.1631,123.3424,123.9555,117849.0
2021-06-08 10:00:00,125.43,126.0,125.31,125.65,130372.0,124.0247,124.5883,123.906,124.2422,130372.0
2021-06-08 10:30:00,125.62,126.33,125.57,126.12,60091.0,124.2126,124.9146,124.1631,124.707,60091.0
2021-06-08 11:00:00,126.11,126.46,125.86,126.05,65692.0,124.6971,125.0432,124.4499,124.6377,65692.0
2021-06-08 11:30:00,126.0,126.68,126.0,126.63,59712.0,124.5883,125.2607,124.5883,125.2112,59712.0
2021-06-08 12:00:00,126.62,126.62,126.36,126.56,59422.0,125.2014,125.2014,124.9443,125.142,59422.0
2021-06-08 12:30:00,126.56,126.88,126.55,126.79,30019.0,125.142,125.4584,125.1321,125.3695,30019.0
2021-06-08 13:00:00,126.86,127.15,126.81,127.03,56195.0,125.4387,125.7254,125.3892,125.6068,56195.0
2021-06-08 13:30:00,127.06,127.41,126.99,127.24,65451.0,125.6364,125.9825,125.5672,125.8144,65451.0
2021-06-08 14:00:00,127.28,127.86,127.28,127.86,49306.0,125.854,126.4275,125.854,126.4275,49306.0
2021-06-08 14:30:00,127.84,127.99,127.67,127.9,69610.0,126.4077,126.556,126.2396,126.467,69610.0
2021-06-08 15:00:00,127.92,128.03,127.61,127.84,128767.0,126.4868,126.5956,126.1803,126.4077,128767.0
2021-06-08 15:30:00,127.84,128.16,127.74,127.84,400770.0,126.4077,126.7241,126.3088,126.4077,400770.0
2021-06-09 09:30:00,128.35,128.77,127.6,127.7,121059.0,126.912,127.3273,126.1704,126.2693,121059.0
2021-06-09 10:00:00,127.73,127.86,127.53,127.85,52822.0,126.2989,126.4275,126.1012,126.4176,52822.0
2021-06-09 10:30:00,127.86,127.96,127.28,127.46,77978.0,126.4275,126.5263,125.854,126.032,77978.0
2021-06-09 11:00:00,127.42,127.69,127.28,127.56,48185.0,125.9924,126.2594,125.854,126.1308,48185.0
2021-06-09 11:30:00,127.57,127.58,127.31,127.51,43105.0,126.1407,126.1506,125.8836,126.0814,43105.0
2021-06-09 12:00:00,127.51,128.21,127.49,128.21,52191.0,126.0814,126.7735,126.0616,126.7735,52191.0
2021-06-09 12:30:00,128.19,128.4,128.1,128.4,29731.0,126.7538,126.9614,126.6648,126.9614,29731.0
2021-06-09 13:00:00,128.4,128.46,127.9,127.93,44279.0,126.9614,127.0207,126.467,126.4967,44279.0
2021-06-09 13:30:00,127.94,127.96,127.3,127.35,54732.0,126.5066,126.5263,125.8737,125.9232,54732.0
2021-06-09 14:00:00,127.39,127.44,126.97,127.1,29929.0,125.9627,126.0122,125.5474,125.676,29929.0
2021-06-09 14:30:00,127.08,127.27,126.99,127.15,66022.0,125.6562,125.8441,125.5672,125.7254,66022.0
2021-06-09 15:00:00,127.13,127.15,126.66,126.66,37773.0,125.7056,125.7254,125.2409,125.2409,37773.0
2021-06-09 15:30:00,126.66,126.87,126.38,126.47,280844.0,125.2409,125.4486,124.9641,125.053,280844.0
2021-06-10 09:30:00,126.79,127.27,126.12,126.65,54728.0,125.3695,125.8441,124.707,125.231,54728.0
2021-06-10 10:00:00,126.76,126.85,125.95,126.32,62116.0,125.3398,125.4288,124.5389,124.9047,62116.0
2021-06-10 10:30:00,126.37,126.37,125.82,126.02,85410.0,124.9542,124.9542,124.4103,124.6081,85410.0
2021-06-10 11:00:00,126.01,126.07,125.48,125.51,42872.0,124.5982,124.6575,124.0741,124.1038,42872.0
2021-06-10 11:30:00,125.54,125.84,125.45,125.69,37137.0,124.1335,124.4301,124.0445,124.2818,37137.0
2021-06-10 12:00:00,125.72,125.73,125.26,125.37,77063.0,124.3114,124.3213,123.8566,123.9654,77063.0
2021-06-10 12:30:00,125.4,125.85,125.28,125.85,69447.0,123.995,124.44,123.8764,124.44,69447.0
2021-06-10 13:00:00,125.88,126.14,125.69,125.79,44734.0,124.4697,124.7267,124.2818,124.3807,44734.0
2021-06-10 13:30:00,125.82,126.05,125.7,126.03,53663.0,124.4103,124.6377,124.2917,124.618,53663.0
2021-06-10 14:00:00,126.02,126.68,125.88,126.62,517280.0,124.6081,125.2607,124.4697,125.2014,517280.0
2021-06-10 14:30:00,126.63,126.9,126.61,126.81,32049.0,125.2112,125.4782,125.1915,125.3892,32049.0
2021-06-10 15:00:00,126.83,126.84,126.44,126.48,45059.0,125.409,125.4189,125.0234,125.0629,45059.0
2021-06-10 15:30:00,126.53,126.89,126.52,126.6,189922.0,125.1124,125.4683,125.1025,125.1816,189922.0
2021-06-11 09:30:00,126.79,127.33,126.64,127.05,34823.0,125.3695,125.9034,125.2211,125.6265,34823.0
2021-06-11 10:00:00,127.15,127.2,126.6,126.78,16786.0,125.7254,125.7749,125.1816,125.3596,16786.0
2021-06-11 10:30:00,126.76,127.17,126.76,127.17,26803.0,125.3398,125.7452,125.3398,125.7452,26803.0
2021-06-11 11:00:00,127.13,127.15,126.72,126.78,31390.0,125.7056,125.7254,125.3002,125.3596,31390.0
2021-06-11 11:30:00,126.75,126.87,126.63,126.8,26351.0,125.3299,125.4486,125.2112,125.3793,26351.0
2021-06-11 12:00:00,126.83,127.01,126.77,127.01,32224.0,125.409,125.587,125.3497,125.587,32224.0
2021-06-11 12:30:00,126.99,127.57,126.96,127.45,53165.0,125.5672,126.1407,125.5376,126.0221,53165.0
2021-06-11 13:00:00,127.49,127.71,127.36,127.6,31802.0,126.0616,126.2791,125.9331,126.1704,31802.0
2021-06-11 13:30:00,127.61,127.68,127.57,127.6,19584.0,126.1803,126.2495,126.1407,126.1704,19584.0
2021-06-11 14:00:00,127.6,127.74,127.55,127.68,28173.0,126.1704,126.3088,126.1209,126.2495,28173.0
2021-06-11 14:30:00,127.7,127.77,127.54,127.68,31470.0,126.2693,126.3385,126.1111,126.2495,31470.0
2021-06-11 15:00:00,127.66,127.87,127.54,127.87,48511.0,126.2297,126.4374,126.1111,126.4374,48511.0
2021-06-11 15:30:00,127.86,128.74,127.8,128.57,430048.0,126.4275,127.2976,126.3681,127.1295,430048.0
2021-06-14 09:30:00,128.35,129.86,127.59,127.69,121908.0,126.912,128.4051,126.1605,126.2594,121908.0
2021-06-14 10:00:00,127.73,128.61,127.61,128.34,76732.0,126.2989,127.1691,126.1803,126.9021,76732.0
2021-06-14 10:30:00,128.35,128.45,128.01,128.3,31507.0,126.912,127.0109,126.5758,126.8625,31507.0
2021-06-14 11:00:00,128.27,128.58,128.27,128.36,24390.0,126.8329,127.1394,126.8329,126.9219,24390.0
2021-06-14 11:30:00,128.31,128.37,128.12,128.18,18594.0,126.8724,126.9318,126.6846,126.7439,18594.0
2021-06-14 12:00:00,128.17,128.42,128.11,128.23,23987.0,126.734,126.9812,126.6747,126.7933,23987.0
2021-06-14 12:30:00,128.22,128.3,128.05,128.11,18957.0,126.7834,126.8625,126.6153,126.6747,18957.0
2021-06-14 13:00:00,128.12,128.28,128.07,128.18,17564.0,126.6846,126.8428,126.6351,126.7439,17564.0
2021-06-14 13:30:00,128.19,128.26,127.71,127.76,22545.0,126.7538,126.823,126.2791,126.3286,22545.0
2021-06-14 14:00:00,127.79,127.89,127.68,127.78,23869.0,126.3583,126.4571,126.2495,126.3484,23869.0
2021-06-14 14:30:00,127.84,128.04,127.72,128.04,31706.0,126.4077,126.6055,126.289,126.6055,31706.0
2021-06-14 15:00:00,128.05,128.15,127.72,127.75,38831.0,126.6153,126.7142,126.289,126.3187,38831.0
2021-06-14 15:30:00,127.74,128.65,127.59,128.62,381482.0,126.3088,127.2086,126.1605,127.179,381482.0
2021-06-15 09:30:00,128.37,129.31,128.23,128.62,82095.0,126.9318,127.8612,126.7933,127.179,82095.0
2021-06-15 10:00:00,128.62,128.8,128.31,128.5,60493.0,127.179,127.3569,126.8724,127.0603,60493.0
2021-06-15 10:30:00,128.49,128.94,128.13,128.91,55529.0,127.0504,127.4954,126.6944,127.4657,55529.0
2021-06-15 11:00:00,128.94,129.59,128.88,129.35,78247.0,127.4954,128.1381,127.436,127.9008,78247.0
2021-06-15 11:30:00,129.33,129.33,128.9,129.2,81240.0,127.881,127.881,127.4558,127.7525,81240.0
2021-06-15 12:00:00,129.22,129.59,129.15,129.59,67417.0,127.7722,128.1381,127.703,128.1381,67417.0
2021-06-15 12:30:00,129.58,129.64,129.32,129.43,69489.0,128.1282,128.1875,127.8711,127.9799,69489.0
2021-06-15 13:00:00,129.43,129.8,129.36,129.65,64081.0,127.9799,128.3457,127.9107,128.1974,64081.0
2021-06-15 13:30:00,129.64,129.97,129.61,129.83,216872.0,128.1875,128.5138,128.1579,128.3754,216872.0
2021-06-15 14:00:00,129.82,129.97,129.42,129.5,131030.0,128.3655,128.5138,127.97,128.0491,131030.0
2021-06-15 14:30:00,129.5,129.54,129.23,129.26,41684.0,128.0491,128.0886,127.7821,127.8118,41684.0
2021-06-15 15:00:00,129.22,129.38,129.09,129.25,47543.0,127.7722,127.9304,127.6437,127.8019,47543.0
2021-06-15 15:30:00,129.28,129.57,129.05,129.21,516039.0,127.8316,128.1183,127.6041,127.7623,516039.0
2021-06-16 09:30:00,129.48,129.81,128.0,128.45,70110.0,128.0293,128.3556,126.5659,127.0109,70110.0
2021-06-16 10:00:00,128.34,128.4,127.38,127.65,79341.0,126.9021,126.9614,125.9528,126.2198,79341.0
2021-06-16 10:30:00,127.69,127.98,127.55,127.8,112389.0,126.2594,126.5461,126.1209,126.3681,112389.0
2021-06-16 11:00:00,127.82,128.01,127.61,127.9,53523.0,126.3879,126.5758,126.1803,126.467,53523.0
2021-06-16 11:30:00,127.88,128.67,127.85,128.44,82977.0,126.4472,127.2284,126.4176,127.001,82977.0
2021-06-16 12:00:00,128.44,128.64,127.69,127.69,47388.0,127.001,127.1987,126.2594,126.2594,47388.0
2021-06-16 12:30:00,127.71,127.78,127.45,127.53,31983.0,126.2791,126.3484,126.0221,126.1012,31983.0
2021-06-16 13:00:00,127.53,127.53,127.16,127.23,27345.0,126.1012,126.1012,125.7353,125.8045,27345.0
2021-06-16 13:30:00,127.25,127.67,127.17,127.57,36453.0,125.8243,126.2396,125.7452,126.1407,36453.0
2021-06-16 14:00:00,127.52,127.52,126.5,127.14,103717.0,126.0913,126.0913,125.0827,125.7155,103717.0
2021-06-16 14:30:00,127.04,127.27,126.68,127.01,107232.0,125.6167,125.8441,125.2607,125.587,107232.0
2021-06-16 15:00:00,126.97,127.55,126.88,127.19,160254.0,125.5474,126.1209,125.4584,125.765,160254.0
2021-06-16 15:30:00,127.21,127.38,126.72,126.92,305178.0,125.7848,125.9528,125.3002,125.498,305178.0
2021-06-17 09:30:00,127.01,128.23,126.84,127.35,195648.0,125.587,126.7933,125.4189,125.9232,195648.0
2021-06-17 10:00:00,127.48,127.62,126.74,126.96,79710.0,126.0517,126.1902,125.32,125.5376,79710.0
2021-06-17 10:30:00,126.91,127.14,126.66,126.82,39873.0,125.4881,125.7155,125.2409,125.3991,39873.0
2021-06-17 11:00:00,126.79,126.88,126.39,126.63,52038.0,125.3695,125.4584,124.9739,125.2112,52038.0
2021-06-17 11:30:00,126.58,126.94,126.1,126.16,52700.0,125.1618,125.5178,124.6872,124.7465,52700.0
2021-06-17 12:00:00,126.12,126.27,125.36,125.39,69079.0,124.707,124.8553,123.9555,123.9851,69079.0
2021-06-17 12:30:00,125.41,126.24,125.26,126.24,45792.0,124.0049,124.8256,123.8566,124.8256,45792.0
2021-06-17 13:00:00,126.25,126.52,126.09,126.36,40604.0,124.8355,125.1025,124.6773,124.9443,40604.0
2021-06-17 13:30:00,126.32,126.85,126.28,126.73,40790.0,124.9047,125.4288,124.8652,125.3101,40790.0
2021-06-17 14:00:00,126.67,126.93,126.58,126.71,48996.0,125.2508,125.5079,125.1618,125.2904,48996.0
2021-06-17 14:30:00,126.68,126.71,126.43,126.63,38594.0,125.2607,125.2904,125.0135,125.2112,38594.0
2021-06-17 15:00:00,126.63,126.76,126.42,126.61,47394.0,125.2112,125.3398,125.0036,125.1915,47394.0
2021-06-17 15:30:00,126.61,126.72,125.97,126.21,259844.0,125.1915,125.3002,124.5586,124.796,259844.0
2021-06-18 09:30:00,124.49,125.21,123.79,124.21,217589.0,123.0952,123.8072,122.4031,122.8184,217589.0
2021-06-18 10:00:00,124.28,124.33,123.39,123.67,41915.0,122.8876,122.937,122.0076,122.2844,41915.0
2021-06-18 10:30:00,123.66,124.0,123.4,123.94,78882.0,122.2745,122.6107,122.0174,122.5514,78882.0
2021-06-18 11:00:00,123.88,123.9,123.58,123.63,35533.0,122.4921,122.5118,122.1954,122.2449,35533.0
2021-06-18 11:30:00,123.67,124.36,123.62,124.34,48290.0,122.2844,122.9667,122.235,122.9469,48290.0
2021-06-18 12:00:00,124.31,124.75,124.21,124.67,37856.0,122.9172,123.3523,122.8184,123.2732,37856.0
2021-06-18 12:30:00,124.64,124.8,124.31,124.46,41816.0,123.2435,123.4018,122.9172,123.0656,41816.0
2021-06-18 13:00:00,124.48,124.84,124.42,124.53,44135.0,123.0853,123.4413,123.026,123.1348,44135.0
2021-06-18 13:30:00,124.49,124.51,123.92,123.94,78500.0,123.0952,123.115,122.5316,122.5514,78500.0
2021-06-18 14:00:00,123.96,124.16,123.76,123.87,55035.0,122.5712,122.7689,122.3734,122.4822,55035.0
2021-06-18 14:30:00,123.9,123.94,123.46,123.59,25109.0,122.5118,122.5514,122.0768,122.2053,25109.0
2021-06-18 15:00:00,123.56,124.12,123.51,124.07,60871.0,122.1756,122.7294,122.1262,122.6799,60871.0
2021-06-18 15:30:00,124.11,124.24,123.52,123.71,202861.0,122.7195,122.848,122.1361,122.324,202861.0
2021-06-21 09:30:00,124.57,125.26,123.57,125.01,81420.0,123.1743,123.8566,122.1855,123.6094,81420.0
2021-06-21 10:00:00,125.05,125.68,124.66,125.68,52890.0,123.649,124.2719,123.2633,124.2719,52890.0
2021-06-21 10:30:00,125.67,126.0,125.55,125.73,125497.0,124.262,124.5883,124.1433,124.3213,125497.0
2021-06-21 11:00:00,125.76,125.76,125.39,125.54,64080.0,124.351,124.351,123.9851,124.1335,64080.0
2021-06-21 11:30:00,125.57,126.18,125.46,125.78,64548.0,124.1631,124.7663,124.0544,124.3708,64548.0
2021-06-21 12:00:00,125.76,126.01,125.71,125.83,64268.0,124.351,124.5982,124.3016,124.4202,64268.0
2021-06-21 12:30:00,125.84,125.99,125.65,125.69,42255.0,124.4301,124.5784,124.2422,124.2818,42255.0
2021-06-21 13:00:00,125.71,125.71,125.38,125.41,66314.0,124.3016,124.3016,123.9753,124.0049,66314.0
2021-06-21 13:30:00,125.4,125.73,125.38,125.6,70026.0,123.995,124.3213,123.9753,124.1928,70026.0
2021-06-21 14:00:00,125.6,125.68,125.35,125.47,114649.0,124.1928,124.2719,123.9456,124.0642,114649.0
2021-06-21 14:30:00,125.47,125.74,125.42,125.69,172768.0,124.0642,124.3312,124.0148,124.2818,172768.0
2021-06-21 15:00:00,125.72,125.88,125.57,125.74,89137.0,124.3114,124.4697,124.1631,124.3312,89137.0
2021-06-21 15:30:00,125.75,126.87,125.69,126.72,441922.0,124.3411,125.4486,124.2818,125.3002,441922.0
2021-06-22 09:30:00,126.86,126.89,125.92,126.11,69858.0,125.4387,125.4683,124.5092,124.6971,69858.0
2021-06-22 10:00:00,126.18,126.36,125.48,125.92,49837.0,124.7663,124.9443,124.0741,124.5092,49837.0
2021-06-22 10:30:00,125.88,125.89,125.39,125.65,94859.0,124.4697,124.4795,123.9851,124.2422,94859.0
2021-06-22 11:00:00,125.65,125.97,125.5,125.62,64490.0,124.2422,124.5586,124.0939,124.2126,64490.0
2021-06-22 11:30:00,125.6,125.72,125.36,125.37,29319.0,124.1928,124.3114,123.9555,123.9654,29319.0
2021-06-22 12:00:00,125.38,126.0,125.35,125.95,33178.0,123.9753,124.5883,123.9456,124.5389,33178.0
2021-06-22 12:30:00,125.93,126.22,125.88,126.05,36736.0,124.5191,124.8058,124.4697,124.6377,36736.0
2021-06-22 13:00:00,126.15,126.22,125.94,125.96,18386.0,124.7366,124.8058,124.529,124.5488,18386.0
2021-06-22 13:30:00,125.99,126.1,125.94,125.99,22086.0,124.5784,124.6872,124.529,124.5784,22086.0
2021-06-22 14:00:00,125.97,126.18,125.83,126.16,38754.0,124.5586,124.7663,124.4202,124.7465,38754.0
2021-06-22 14:30:00,126.18,126.26,125.98,126.18,45885.0,124.7663,124.8454,124.5685,124.7663,45885.0
2021-06-22 15:00:00,126.18,126.74,126.18,126.71,54377.0,124.7663,125.32,124.7663,125.2904,54377.0
2021-06-22 15:30:00,126.71,126.92,126.06,126.1,197506.0,125.2904,125.498,124.6476,124.6872,197506.0
2021-06-23 09:30:00,125.8,126.36,125.4,125.7,79129.0,124.3905,124.9443,123.995,124.2917,79129.0
2021-06-23 10:00:00,125.72,126.0,125.48,125.69,48994.0,124.3114,124.5883,124.0741,124.2818,48994.0
2021-06-23 10:30:00,125.55,126.17,125.53,126.12,42367.0,124.1433,124.7564,124.1236,124.707,42367.0
2021-06-23 11:00:00,126.14,126.15,125.83,126.09,38689.0,124.7267,124.7366,124.4202,124.6773,38689.0
2021-06-23 11:30:00,126.11,126.27,125.78,126.05,35384.0,124.6971,124.8553,124.3708,124.6377,35384.0
2021-06-23 12:00:00,126.03,126.08,125.87,126.08,19067.0,124.618,124.6674,124.4598,124.6674,19067.0
2021-06-23 12:30:00,126.08,126.21,125.63,126.16,19687.0,124.6674,124.796,124.2225,124.7465,19687.0
2021-06-23 13:00:00,126.19,126.3,126.07,126.22,16543.0,124.7762,124.8849,124.6575,124.8058,16543.0
2021-06-23 13:30:00,126.22,126.41,125.89,125.95,39313.0,124.8058,124.9937,124.4795,124.5389,39313.0
2021-06-23 14:00:00,125.93,125.99,125.67,125.93,34595.0,124.5191,124.5784,124.262,124.5191,34595.0
2021-06-23 14:30:00,125.9,126.12,125.74,126.0,25132.0,124.4894,124.707,124.3312,124.5883,25132.0
2021-06-23 15:00:00,126.0,126.03,125.78,126.02,31133.0,124.5883,124.618,124.3708,124.6081,31133.0
2021-06-23 15:30:00,126.03,126.16,125.6,125.68,118368.0,124.618,124.7465,124.1928,124.2719,118368.0
2021-06-24 09:30:00,126.77,126.82,125.21,125.24,75330.0,125.3497,125.3991,123.8072,123.8368,75330.0
2021-06-24 10:00:00,125.25,125.61,124.99,125.18,61123.0,123.8467,124.2027,123.5896,123.7775,61123.0
2021-06-24 10:30:00,125.15,125.62,125.01,125.18,80353.0,123.7478,124.2126,123.6094,123.7775,80353.0
2021-06-24 11:00:00,125.18,125.49,125.07,125.32,43379.0,123.7775,124.084,123.6687,123.9159,43379.0
2021-06-24 11:30:00,125.37,125.42,124.96,125.05,85515.0,123.9654,124.0148,123.56,123.649,85515.0
2021-06-24 12:00:00,125.05,125.24,124.91,125.0,26600.0,123.649,123.8368,123.5105,123.5995,26600.0
2021-06-24 12:30:00,125.01,125.13,124.83,124.92,26551.0,123.6094,123.7281,123.4314,123.5204,26551.0
2021-06-24 13:00:00,124.91,125.0,124.57,124.61,88006.0,123.5105,123.5995,123.1743,123.2139,88006.0
2021-06-24 13:30:00,124.6,124.63,124.25,124.42,67452.0,123.204,123.2337,122.8579,123.026,67452.0
2021-06-24 14:00:00,124.43,124.67,124.41,124.56,60431.0,123.0359,123.2732,123.0161,123.1644,60431.0
2021-06-24 14:30:00,124.58,124.6,124.32,124.49,49514.0,123.1842,123.204,122.9271,123.0952,49514.0
2021-06-24 15:00:00,124.49,124.73,124.32,124.46,84220.0,123.0952,123.3325,122.9271,123.0656,84220.0
2021-06-24 15:30:00,124.45,124.63,124.36,124.49,236433.0,123.0557,123.2337,122.9667,123.0952,236433.0
2021-06-25 09:30:00,125.04,125.08,124.19,124.38,172816.0,123.6391,123.6786,122.7986,122.9865,172816.0
2021-06-25 10:00:00,124.32,124.65,124.22,124.42,88408.0,122.9271,123.2534,122.8283,123.026,88408.0
2021-06-25 10:30:00,124.42,124.63,124.21,124.58,69018.0,123.026,123.2337,122.8184,123.1842,69018.0
2021-06-25 11:00:00,124.58,124.84,124.49,124.72,46731.0,123.1842,123.4413,123.0952,123.3226,46731.0
2021-06-25 11:30:00,124.69,124.72,124.45,124.55,59033.0,123.293,123.3226,123.0557,123.1546,59033.0
2021-06-25 12:00:00,124.52,124.83,124.39,124.49,73853.0,123.1249,123.4314,122.9963,123.0952,73853.0
2021-06-25 12:30:00,124.54,124.71,124.48,124.52,77328.0,123.1447,123.3128,123.0853,123.1249,77328.0
2021-06-25 13:00:00,124.51,124.52,124.25,124.34,70635.0,123.115,123.1249,122.8579,122.9469,70635.0
2021-06-25 13:30:00,124.34,124.54,124.28,124.53,56671.0,122.9469,123.1447,122.8876,123.1348,56671.0
2021-06-25 14:00:00,124.53,125.14,124.48,125.0,60709.0,123.1348,123.7379,123.0853,123.5995,60709.0
2021-06-25 14:30:00,125.0,125.17,124.97,125.14,46462.0,123.5995,123.7676,123.5698,123.7379,46462.0
2021-06-25 15:00:00,125.1,125.32,125.09,125.19,61309.0,123.6984,123.9159,123.6885,123.7874,61309.0
2021-06-25 15:30:00,125.2,125.49,124.22,124.42,356698.0,123.7973,124.084,122.8283,123.026,356698.0
2021-06-28 09:30:00,124.06,124.06,121.46,121.98,161568.0,122.67,122.67,120.0992,120.6133,161568.0
2021-06-28 10:00:00,121.91,121.98,120.46,120.64,113091.0,120.5441,120.6133,119.1104,119.2884,113091.0
2021-06-28 10:30:00,120.59,120.9,120.12,120.84,142084.0,119.2389,119.5454,118.7742,119.4861,142084.0
2021-06-28 11:00:00,120.8,120.84,120.2,120.37,108406.0,119.4466,119.4861,118.8533,119.0214,108406.0
2021-06-28 11:30:00,120.3,120.32,119.51,119.97,100439.0,118.9522,118.9719,118.171,118.6259,100439.0
2021-06-28 12:00:00,119.98,120.38,119.92,120.2,68798.0,118.6358,119.0313,118.5764,118.8533,68798.0
2021-06-28 12:30:00,120.26,120.55,120.23,120.47,57067.0,118.9126,119.1994,118.883,119.1203,57067.0
2021-06-28 13:00:00,120.47,120.53,119.84,120.02,91700.0,119.1203,119.1796,118.4973,118.6753,91700.0
2021-06-28 13:30:00,120.02,120.69,120.02,120.66,59662.0,118.6753,119.3378,118.6753,119.3081,59662.0
2021-06-28 14:00:00,120.7,121.06,120.67,121.06,41323.0,119.3477,119.7037,119.318,119.7037,41323.0
2021-06-28 14:30:00,121.05,121.64,120.96,121.46,65097.0,119.6938,120.2772,119.6048,120.0992,65097.0
2021-06-28 15:00:00,121.5,121.57,121.29,121.31,74167.0,120.1387,120.2079,119.9311,119.9509,74167.0
2021-06-28 15:30:00,121.33,121.37,120.64,120.71,319641.0,119.9706,120.0102,119.2884,119.3576,319641.0
2021-06-29 09:30:00,120.76,121.21,119.4,120.37,121367.0,119.407,119.852,118.0623,119.0214,121367.0
2021-06-29 10:00:00,120.38,120.79,120.09,120.25,64570.0,119.0313,119.4367,118.7445,118.9027,64570.0
2021-06-29 10:30:00,120.29,120.57,119.13,120.36,66918.0,118.9423,119.2191,117.7953,119.0115,66918.0
2021-06-29 11:00:00,120.37,121.12,120.27,120.9,86766.0,119.0214,119.763,118.9225,119.5454,86766.0
2021-06-29 11:30:00,120.94,121.0,120.52,120.65,38465.0,119.585,119.6443,119.1697,119.2982,38465.0
2021-06-29 12:00:00,120.64,120.73,120.22,120.24,42640.0,119.2884,119.3774,118.8731,118.8928,42640.0
2021-06-29 12:30:00,120.18,120.31,120.06,120.1,32441.0,118.8335,118.9621,118.7149,118.7544,32441.0
2021-06-29 13:00:00,120.11,120.18,119.84,120.02,44708.0,118.7643,118.8335,118.4973,118.6753,44708.0
2021-06-29 13:30:00,119.99,120.16,119.81,120.02,75448.0,118.6456,118.8137,118.4677,118.6753,75448.0
2021-06-29 14:00:00,120.0,120.02,119.57,119.7,47353.0,118.6555,118.6753,118.2303,118.3589,47353.0
2021-06-29 14:30:00,119.66,119.68,119.24,119.37,64635.0,118.3193,118.3391,117.904,118.0326,64635.0
2021-06-29 15:00:00,119.36,119.44,119.24,119.32,91242.0,118.0227,118.1018,117.904,117.9832,91242.0
2021-06-29 15:30:00,119.32,119.37,118.66,118.95,324639.0,117.9832,118.0326,117.3305,117.6173,324639.0
2021-06-30 09:30:00,119.06,119.76,118.9,119.65,123354.0,117.7261,118.4182,117.5679,118.3095,123354.0
2021-06-30 10:00:00,119.75,120.78,119.7,120.36,197180.0,118.4083,119.4268,118.3589,119.0115,197180.0
2021-06-30 10:30:00,120.34,120.44,119.9,119.98,80159.0,118.9917,119.0906,118.5567,118.6358,80159.0
2021-06-30 11:00:00,120.0,120.01,119.6,119.82,60881.0,118.6555,118.6654,118.26,118.4775,60881.0
2021-06-30 11:30:00,119.84,119.95,119.65,119.87,59008.0,118.4973,118.6061,118.3095,118.527,59008.0
2021-06-30 12:00:00,119.89,120.03,119.8,120.03,38983.0,118.5468,118.6852,118.4578,118.6852,38983.0
2021-06-30 12:30:00,120.0,120.05,119.82,119.93,76582.0,118.6555,118.705,118.4775,118.5863,76582.0
2021-06-30 13:00:00,119.95,120.39,119.93,120.3,39835.0,118.6061,119.0412,118.5863,118.9522,39835.0
2021-06-30 13:30:00,120.3,120.37,120.08,120.23,75121.0,118.9522,119.0214,118.7346,118.883,75121.0
2021-06-30 14:00:00,120.25,120.58,120.05,120.48,89206.0,118.9027,119.229,118.705,119.1302,89206.0
2021-06-30 14:30:00,120.49,120.65,120.39,120.45,73746.0,119.14,119.2982,119.0412,119.1005,73746.0
2021-06-30 15:00:00,120.44,120.74,120.31,120.59,59708.0,119.0906,119.3872,118.9621,119.2389,59708.0
2021-06-30 15:30:00,120.57,120.8,120.3,120.63,373167.0,119.2191,119.4466,118.9522,119.2785,373167.0
2021-07-01 09:30:00,120.63,122.25,120.62,121.76,275965.0,119.2785,120.8803,119.2686,120.3958,275965.0
2021-07-01 10:00:00,121.76,122.96,121.55,122.49,266480.0,120.3958,121.5824,120.1882,121.1176,266480.0
2021-07-01 10:30:00,122.42,122.72,122.12,122.35,141001.0,121.0484,121.3451,120.7518,120.9792,141001.0
2021-07-01 11:00:00,122.33,122.62,122.2,122.41,77077.0,120.9594,121.2462,120.8309,121.0385,77077.0
2021-07-01 11:30:00,122.41,122.71,122.37,122.51,53977.0,121.0385,121.3352,120.999,121.1374,53977.0
2021-07-01 12:00:00,122.51,122.71,122.44,122.67,50348.0,121.1374,121.3352,121.0682,121.2956,50348.0
2021-07-01 12:30:00,122.69,123.14,122.68,122.99,64692.0,121.3154,121.7604,121.3055,121.612,64692.0
2021-07-01 13:00:00,123.0,123.15,122.92,123.1,69200.0,121.6219,121.7702,121.5428,121.7208,69200.0
2021-07-01 13:30:00,123.12,123.19,123.05,123.13,58915.0,121.7406,121.8098,121.6714,121.7505,58915.0
2021-07-01 14:00:00,123.13,123.3,122.98,123.25,66749.0,121.7505,121.9186,121.6021,121.8691,66749.0
2021-07-01 14:30:00,123.26,123.8,123.23,123.67,164572.0,121.879,122.413,121.8493,122.2844,164572.0
2021-07-01 15:00:00,123.66,123.84,123.59,123.62,117621.0,122.2745,122.4525,122.2053,122.235,117621.0
2021-07-01 15:30:00,123.63,123.72,123.26,123.63,379716.0,122.2449,122.3339,121.879,122.2449,379716.0
2021-07-02 09:30:00,124.49,125.18,123.76,124.88,181572.0,123.0952,123.7775,122.3734,123.4809,181572.0
2021-07-02 10:00:00,124.86,125.64,124.8,125.27,111584.0,123.4611,124.2323,123.4018,123.8665,111584.0
2021-07-02 10:30:00,125.29,126.12,125.2,126.03,108326.0,123.8863,124.707,123.7973,124.618,108326.0
2021-07-02 11:00:00,126.02,126.1,125.89,126.04,113196.0,124.6081,124.6872,124.4795,124.6279,113196.0
2021-07-02 11:30:00,126.02,126.1,125.95,126.07,67873.0,124.6081,124.6872,124.5389,124.6575,67873.0
2021-07-02 12:00:00,126.09,126.19,125.88,126.12,75066.0,124.6773,124.7762,124.4697,124.707,75066.0
2021-07-02 12:30:00,126.09,126.2,126.04,126.15,37793.0,124.6773,124.7861,124.6279,124.7366,37793.0
2021-07-02 13:00:00,126.18,126.24,126.1,126.21,42006.0,124.7663,124.8256,124.6872,124.796,42006.0
2021-07-02 13:30:00,126.22,126.26,126.04,126.07,67294.0,124.8058,124.8454,124.6279,124.6575,67294.0
2021-07-02 14:00:00,126.1,126.26,125.98,126.23,70792.0,124.6872,124.8454,124.5685,124.8157,70792.0
2021-07-02 14:30:00,126.23,126.4,126.22,126.32,70397.0,124.8157,124.9838,124.8058,124.9047,70397.0
2021-07-02 15:00:00,126.32,126.88,126.31,126.8,124337.0,124.9047,125.4584,124.8948,125.3793,124337.0
2021-07-02 15:30:00,126.81,127.03,126.5,126.86,403218.0,125.3892,125.6068,125.0827,125.4387,403218.0
2021-07-06 09:30:00,127.06,128.0,126.63,127.08,171590.0,125.6364,126.5659,125.2112,125.6562,171590.0
2021-07-06 10:00:00,127.03,127.04,126.27,126.52,82194.0,125.6068,125.6167,124.8553,125.1025,82194.0
2021-07-06 10:30:00,126.48,126.48,125.62,125.66,87336.0,125.0629,125.0629,124.2126,124.2521,87336.0
2021-07-06 11:00:00,125.63,125.91,125.0,125.14,121623.0,124.2225,124.4993,123.5995,123.7379,121623.0
2021-07-06 11:30:00,125.17,125.19,124.4,124.42,91096.0,123.7676,123.7874,123.0062,123.026,91096.0
2021-07-06 12:00:00,124.37,124.5,124.13,124.49,76428.0,122.9766,123.1051,122.7393,123.0952,76428.0
2021-07-06 12:30:00,124.45,125.29,124.39,125.29,83708.0,123.0557,123.8863,122.9963,123.8863,83708.0
2021-07-06 13:00:00,125.23,125.36,125.01,125.36,46350.0,123.8269,123.9555,123.6094,123.9555,46350.0
2021-07-06 13:30:00,125.32,125.95,125.29,125.8,56818.0,123.9159,124.5389,123.8863,124.3905,56818.0
2021-07-06 14:00:00,125.81,126.0,125.81,125.94,65107.0,124.4004,124.5883,124.4004,124.529,65107.0
2021-07-06 14:30:00,125.93,126.06,125.66,125.69,50906.0,124.5191,124.6476,124.2521,124.2818,50906.0
2021-07-06 15:00:00,125.7,125.96,125.66,125.93,37935.0,124.2917,124.5488,124.2521,124.5191,37935.0
2021-07-06 15:30:00,125.94,126.02,125.58,125.84,225908.0,124.529,124.6081,124.173,124.4301,225908.0
2021-07-07 09:30:00,124.63,126.39,124.49,124.59,62953.0,123.2337,124.9739,123.0952,123.1941,62953.0
2021-07-07 10:00:00,124.48,124.58,122.18,122.18,146097.0,123.0853,123.1842,120.8111,120.8111,146097.0
2021-07-07 10:30:00,122.15,123.0,121.82,122.91,102208.0,120.7814,121.6219,120.4551,121.5329,102208.0
2021-07-07 11:00:00,122.97,123.44,122.92,123.43,147576.0,121.5923,122.057,121.5428,122.0471,147576.0
2021-07-07 11:30:00,123.45,124.13,123.28,123.76,73796.0,122.0669,122.7393,121.8988,122.3734,73796.0
2021-07-07 12:00:00,123.83,123.97,123.55,123.58,95850.0,122.4426,122.5811,122.1658,122.1954,95850.0
2021-07-07 12:30:00,123.63,124.07,123.63,123.77,75654.0,122.2449,122.6799,122.2449,122.3833,75654.0
2021-07-07 13:00:00,123.74,123.9,123.4,123.86,60159.0,122.3536,122.5118,122.0174,122.4723,60159.0
2021-07-07 13:30:00,123.77,124.22,123.77,123.83,41391.0,122.3833,122.8283,122.3833,122.4426,41391.0
2021-07-07 14:00:00,123.9,124.44,123.87,124.14,43147.0,122.5118,123.0458,122.4822,122.7491,43147.0
2021-07-07 14:30:00,124.01,124.38,124.0,124.32,38486.0,122.6206,122.9865,122.6107,122.9271,38486.0
2021-07-07 15:00:00,124.33,124.39,123.98,124.25,46744.0,122.937,122.9963,122.5909,122.8579,46744.0
2021-07-07 15:30:00,124.22,124.56,124.07,124.43,229607.0,122.8283,123.1644,122.6799,123.0359,229607.0
2021-07-08 09:30:00,122.19,122.45,120.68,121.53,128858.0,120.821,121.0781,119.3279,120.1684,128858.0
2021-07-08 10:00:00,121.56,121.99,121.1,121.98,92502.0,120.1981,120.6232,119.7432,120.6133,92502.0
2021-07-08 10:30:00,121.87,122.49,121.6,122.07,66472.0,120.5046,121.1176,120.2376,120.7023,66472.0
2021-07-08 11:00:00,122.13,123.14,122.11,123.03,110450.0,120.7617,121.7604,120.7419,121.6516,110450.0
2021-07-08 11:30:00,123.08,124.09,122.91,123.86,81872.0,121.701,122.6997,121.5329,122.4723,81872.0
2021-07-08 12:00:00,123.79,124.12,123.57,123.74,65545.0,122.4031,122.7294,122.1855,122.3536,65545.0
2021-07-08 12:30:00,123.7,123.79,123.2,123.26,57337.0,122.3141,122.4031,121.8197,121.879,57337.0
2021-07-08 13:00:00,123.28,123.76,122.93,123.74,89759.0,121.8988,122.3734,121.5527,122.3536,89759.0
2021-07-08 13:30:00,123.76,123.96,123.34,123.34,55853.0,122.3734,122.5712,121.9581,121.9581,55853.0
2021-07-08 14:00:00,123.33,123.33,122.77,122.83,40582.0,121.9482,121.9482,121.3945,121.4538,40582.0
2021-07-08 14:30:00,122.82,122.83,122.44,122.73,58575.0,121.4439,121.4538,121.0682,121.3549,58575.0
2021-07-08 15:00:00,122.81,123.08,122.66,123.06,57826.0,121.434,121.701,121.2857,121.6812,57826.0
2021-07-08 15:30:00,123.07,123.17,122.58,123.14,166169.0,121.6911,121.79,121.2066,121.7604,166169.0
2021-07-09 09:30:00,124.23,125.28,123.39,124.84,92804.0,122.8381,123.8764,122.0076,123.4413,92804.0
2021-07-09 10:00:00,124.88,125.6,124.84,125.1,124745.0,123.4809,124.1928,123.4413,123.6984,124745.0
2021-07-09 10:30:00,125.17,125.55,124.78,124.93,38901.0,123.7676,124.1433,123.382,123.5303,38901.0
2021-07-09 11:00:00,124.97,125.72,124.97,125.23,50525.0,123.5698,124.3114,123.5698,123.8269,50525.0
2021-07-09 11:30:00,125.26,125.76,125.26,125.46,46485.0,123.8566,124.351,123.8566,124.0544,46485.0
2021-07-09 12:00:00,125.46,125.92,125.46,125.81,46130.0,124.0544,124.5092,124.0544,124.4004,46130.0
2021-07-09 12:30:00,125.72,126.08,125.5,125.94,46471.0,124.3114,124.6674,124.0939,124.529,46471.0
2021-07-09 13:00:00,125.95,126.18,125.86,126.18,26270.0,124.5389,124.7663,124.4499,124.7663,26270.0
2021-07-09 13:30:00,126.18,126.18,125.9,125.92,37693.0,124.7663,124.7663,124.4894,124.5092,37693.0
2021-07-09 14:00:00,125.91,126.03,125.89,125.99,41075.0,124.4993,124.618,124.4795,124.5784,41075.0
2021-07-09 14:30:00,125.95,126.09,125.93,126.02,38189.0,124.5389,124.6773,124.5191,124.6081,38189.0
2021-07-09 15:00:00,126.0,126.04,125.9,126.02,39924.0,124.5883,124.6279,124.4894,124.6081,39924.0
2021-07-09 15:30:00,126.03,126.23,125.77,126.01,196180.0,124.618,124.8157,124.3609,124.5982,196180.0
2021-07-12 09:30:00,125.0,125.61,124.44,125.3,76156.0,123.5995,124.2027,123.0458,123.8962,76156.0
2021-07-12 10:00:00,125.25,126.04,125.25,125.39,123986.0,123.8467,124.6279,123.8467,123.9851,123986.0
2021-07-12 10:30:00,125.51,125.94,124.62,124.95,62252.0,124.1038,124.529,123.2238,123.5501,62252.0
2021-07-12 11:00:00,124.95,125.44,124.84,125.38,69925.0,123.5501,124.0346,123.4413,123.9753,69925.0
2021-07-12 11:30:00,125.37,125.85,125.28,125.7,55029.0,123.9654,124.44,123.8764,124.2917,55029.0
2021-07-12 12:00:00,125.81,126.1,125.66,125.86,37703.0,124.4004,124.6872,124.2521,124.4499,37703.0
2021-07-12 12:30:00,125.8,126.0,125.67,125.9,24449.0,124.3905,124.5883,124.262,124.4894,24449.0
2021-07-12 13:00:00,125.93,125.97,125.69,125.78,22871.0,124.5191,124.5586,124.2818,124.3708,22871.0
2021-07-12 13:30:00,125.78,125.96,125.61,125.69,37337.0,124.3708,124.5488,124.2027,124.2818,37337.0
2021-07-12 14:00:00,125.66,126.29,125.64,126.24,68551.0,124.2521,124.8751,124.2323,124.8256,68551.0
2021-07-12 14:30:00,126.28,126.38,126.2,126.37,29136.0,124.8652,124.9641,124.7861,124.9542,29136.0
2021-07-12 15:00:00,126.34,126.38,126.05,126.23,39550.0,124.9245,124.9641,124.6377,124.8157,39550.0
2021-07-12 15:30:00,126.23,126.24,125.63,125.83,203625.0,124.8157,124.8256,124.2225,124.4202,203625.0
2021-07-13 09:30:00,125.18,125.5,123.75,123.94,100462.0,123.7775,124.0939,122.3635,122.5514,100462.0
2021-07-13 10:00:00,123.79,124.06,123.34,123.87,78710.0,122.4031,122.67,121.9581,122.4822,78710.0
2021-07-13 10:30:00,123.86,124.6,123.8,124.3,119720.0,122.4723,123.204,122.413,122.9074,119720.0
2021-07-13 11:00:00,124.29,124.54,124.14,124.38,65481.0,122.8975,123.1447,122.7491,122.9865,65481.0
2021-07-13 11:30:00,124.36,124.58,124.3,124.51,54962.0,122.9667,123.1842,122.9074,123.115,54962.0
2021-07-13 12:00:00,124.51,124.58,123.98,124.02,62790.0,123.115,123.1842,122.5909,122.6305,62790.0
2021-07-13 12:30:00,124.02,124.07,123.94,123.98,34089.0,122.6305,122.6799,122.5514,122.5909,34089.0
2021-07-13 13:00:00,124.01,124.04,123.76,123.98,40871.0,122.6206,122.6503,122.3734,122.5909,40871.0
2021-07-13 13:30:00,123.95,124.36,123.89,124.3,58931.0,122.5613,122.9667,122.5019,122.9074,58931.0
2021-07-13 14:00:00,124.22,124.42,123.99,124.41,29348.0,122.8283,123.026,122.6008,123.0161,29348.0
2021-07-13 14:30:00,124.36,124.48,124.01,124.15,56352.0,122.9667,123.0853,122.6206,122.759,56352.0
2021-07-13 15:00:00,124.11,124.35,123.81,123.89,42161.0,122.7195,122.9568,122.4228,122.5019,42161.0
2021-07-13 15:30:00,123.87,123.94,123.32,123.46,239945.0,122.4822,122.5514,121.9383,122.0768,239945.0
2021-07-14 09:30:00,123.72,125.32,123.56,124.68,88764.0,122.3339,123.9159,122.1756,123.2831,88764.0
2021-07-14 10:00:00,124.67,125.18,124.09,124.29,84759.0,123.2732,123.7775,122.6997,122.8975,84759.0
2021-07-14 10:30:00,124.11,124.6,123.56,124.38,112203.0,122.7195,123.204,122.1756,122.9865,112203.0
2021-07-14 11:00:00,124.34,124.34,123.38,123.42,67753.0,122.9469,122.9469,121.9977,122.0372,67753.0
2021-07-14 11:30:00,123.51,123.9,123.23,123.4,39336.0,122.1262,122.5118,121.8493,122.0174,39336.0
2021-07-14 12:00:00,123.4,124.23,123.36,124.23,33735.0,122.0174,122.8381,121.9779,122.8381,33735.0
2021-07-14 12:30:00,124.18,124.47,124.16,124.27,25134.0,122.7887,123.0754,122.7689,122.8777,25134.0
2021-07-14 13:00:00,124.44,124.57,124.0,124.04,28347.0,123.0458,123.1743,122.6107,122.6503,28347.0
2021-07-14 13:30:00,124.07,124.41,124.06,124.27,21052.0,122.6799,123.0161,122.67,122.8777,21052.0
2021-07-14 14:00:00,124.36,124.41,124.18,124.23,36115.0,122.9667,123.0161,122.7887,122.8381,36115.0
2021-07-14 14:30:00,124.29,124.31,123.95,123.97,36848.0,122.8975,122.9172,122.5613,122.5811,36848.0
2021-07-14 15:00:00,123.96,124.12,123.71,123.88,174388.0,122.5712,122.7294,122.324,122.4921,174388.0
2021-07-14 15:30:00,123.83,124.1,123.73,123.93,252827.0,122.4426,122.7096,122.3437,122.5415,252827.0
2021-07-15 09:30:00,123.0,123.68,122.44,123.01,130807.0,121.6219,122.2943,121.0682,121.6318,130807.0
2021-07-15 10:00:00,123.02,123.7,122.87,123.09,198665.0,121.6417,122.3141,121.4934,121.7109,198665.0
2021-07-15 10:30:00,123.13,123.84,122.86,123.66,161248.0,121.7505,122.4525,121.4835,122.2745,161248.0
2021-07-15 11:00:00,123.64,123.69,123.14,123.37,45807.0,122.2547,122.3042,121.7604,121.9878,45807.0
2021-07-15 11:30:00,123.33,123.49,123.18,123.18,38086.0,121.9482,122.1064,121.7999,121.7999,38086.0
2021-07-15 12:00:00,123.23,123.27,122.76,122.77,55604.0,121.8493,121.8889,121.3846,121.3945,55604.0
2021-07-15 12:30:00,122.76,123.1,122.64,122.75,99360.0,121.3846,121.7208,121.266,121.3747,99360.0
2021-07-15 13:00:00,122.74,122.83,122.26,122.45,101748.0,121.3648,121.4538,120.8902,121.0781,101748.0
2021-07-15 13:30:00,122.41,122.48,121.89,121.95,56171.0,121.0385,121.1077,120.5244,120.5837,56171.0
2021-07-15 14:00:00,121.92,122.72,121.92,122.65,136036.0,120.554,121.3451,120.554,121.2758,136036.0
2021-07-15 14:30:00,122.65,122.76,122.23,122.65,50358.0,121.2758,121.3846,120.8605,121.2758,50358.0
2021-07-15 15:00:00,122.64,122.94,122.58,122.8,60071.0,121.266,121.5626,121.2066,121.4242,60071.0
2021-07-15 15:30:00,122.84,123.12,122.82,122.91,217106.0,121.4637,121.7406,121.4439,121.5329,217106.0
2021-07-16 09:30:00,124.17,125.0,123.73,124.84,208385.0,122.7788,123.5995,122.3437,123.4413,208385.0
2021-07-16 10:00:00,124.9,124.9,123.06,123.12,92770.0,123.5006,123.5006,121.6812,121.7406,92770.0
2021-07-16 10:30:00,123.09,123.42,122.87,123.25,79967.0,121.7109,122.0372,121.4934,121.8691,79967.0
2021-07-16 11:00:00,123.27,123.33,122.79,123.11,42617.0,121.8889,121.9482,121.4143,121.7307,42617.0
2021-07-16 11:30:00,123.12,123.6,123.1,123.5,26012.0,121.7406,122.2152,121.7208,122.1163,26012.0
2021-07-16 12:00:00,123.53,124.0,123.53,123.88,114465.0,122.146,122.6107,122.146,122.4921,114465.0
2021-07-16 12:30:00,123.87,123.97,123.47,123.48,126713.0,122.4822,122.5811,122.0867,122.0965,126713.0
2021-07-16 13:00:00,123.51,123.54,122.74,122.74,107679.0,122.1262,122.1559,121.3648,121.3648,107679.0
2021-07-16 13:30:00,122.73,122.78,121.81,121.83,60019.0,121.3549,121.4044,120.4453,120.465,60019.0
2021-07-16 14:00:00,121.81,121.81,121.09,121.11,117227.0,120.4453,120.4453,119.7333,119.7531,117227.0
2021-07-16 14:30:00,121.11,121.22,120.48,120.86,145511.0,119.7531,119.8619,119.1302,119.5059,145511.0
2021-07-16 15:00:00,120.84,120.84,120.41,120.46,131792.0,119.4861,119.4861,119.0609,119.1104,131792.0
2021-07-16 15:30:00,120.42,120.46,119.41,119.75,614918.0,119.0708,119.1104,118.0721,118.4083,614918.0
2021-07-19 09:30:00,116.0,116.85,115.34,115.72,871329.0,114.7003,115.5408,114.0477,114.4235,871329.0
2021-07-19 10:00:00,115.61,115.99,114.85,114.88,257701.0,114.3147,114.6905,113.5632,113.5929,257701.0
2021-07-19 10:30:00,114.86,116.89,114.7,116.37,354913.0,113.5731,115.5804,113.4149,115.0662,354913.0
2021-07-19 11:00:00,116.34,116.99,116.05,116.82,125357.0,115.0365,115.6793,114.7498,115.5112,125357.0
2021-07-19 11:30:00,116.78,119.2,116.76,119.2,386789.0,115.4716,117.8645,115.4518,117.8645,386789.0
2021-07-19 12:00:00,119.2,119.46,117.91,118.04,372360.0,117.8645,118.1216,116.5889,116.7175,372360.0
2021-07-19 12:30:00,117.96,118.44,117.74,118.05,206179.0,116.6384,117.113,116.4209,116.7274,206179.0
2021-07-19 13:00:00,117.98,118.3,117.04,117.21,75790.0,116.6582,116.9746,115.7287,115.8968,75790.0
2021-07-19 13:30:00,117.17,117.5,116.9,117.01,208328.0,115.8572,116.1835,115.5903,115.699,208328.0
2021-07-19 14:00:00,116.97,117.42,116.97,117.06,78120.0,115.6595,116.1044,115.6595,115.7485,78120.0
2021-07-19 14:30:00,117.11,117.36,116.61,117.04,97719.0,115.7979,116.0451,115.3035,115.7287,97719.0
2021-07-19 15:00:00,117.07,117.29,116.43,116.86,160290.0,115.7584,115.9759,115.1255,115.5507,160290.0
2021-07-19 15:30:00,116.87,117.21,116.55,117.01,572254.0,115.5606,115.8968,115.2442,115.699,572254.0
2021-07-20 09:30:00,117.34,118.24,116.7,117.93,110309.0,116.0253,116.9153,115.3925,116.6087,110309.0
2021-07-20 10:00:00,117.96,119.45,117.43,119.26,80285.0,116.6384,118.1117,116.1143,117.9238,80285.0
2021-07-20 10:30:00,119.26,119.77,118.81,119.63,64225.0,117.9238,118.4281,117.4789,118.2897,64225.0
2021-07-20 11:00:00,119.71,120.4,119.14,119.48,109650.0,118.3688,119.051,117.8052,118.1414,109650.0
2021-07-20 11:30:00,119.4,120.34,119.19,120.32,33038.0,118.0623,118.9917,117.8546,118.9719,33038.0
2021-07-20 12:00:00,120.32,120.41,119.76,120.32,50468.0,118.9719,119.0609,118.4182,118.9719,50468.0
2021-07-20 12:30:00,120.32,121.1,120.29,120.82,43118.0,118.9719,119.7432,118.9423,119.4663,43118.0
2021-07-20 13:00:00,120.82,120.93,120.25,120.37,23447.0,119.4663,119.5751,118.9027,119.0214,23447.0
2021-07-20 13:30:00,120.36,120.83,120.27,120.65,30623.0,119.0115,119.4762,118.9225,119.2982,30623.0
2021-07-20 14:00:00,120.71,121.08,120.58,121.0,36467.0,119.3576,119.7234,119.229,119.6443,36467.0
2021-07-20 14:30:00,120.99,121.32,120.96,121.04,47384.0,119.6344,119.9607,119.6048,119.6839,47384.0
2021-07-20 15:00:00,120.99,121.42,120.99,121.33,65294.0,119.6344,120.0596,119.6344,119.9706,65294.0
2021-07-20 15:30:00,121.32,121.37,120.82,120.9,159821.0,119.9607,120.0102,119.4663,119.5454,159821.0
2021-07-21 09:30:00,121.89,124.34,121.66,124.25,120197.0,120.5244,122.9469,120.2969,122.8579,120197.0
2021-07-21 10:00:00,124.23,124.7,123.61,123.63,168207.0,122.8381,123.3029,122.2251,122.2449,168207.0
2021-07-21 10:30:00,123.68,123.87,122.61,122.7,118672.0,122.2943,122.4822,121.2363,121.3253,118672.0
2021-07-21 11:00:00,122.77,123.56,122.76,123.37,122940.0,121.3945,122.1756,121.3846,121.9878,122940.0
2021-07-21 11:30:00,123.4,124.27,123.33,124.27,151792.0,122.0174,122.8777,121.9482,122.8777,151792.0
2021-07-21 12:00:00,124.21,124.38,123.99,124.09,32821.0,122.8184,122.9865,122.6008,122.6997,32821.0
2021-07-21 12:30:00,124.05,124.29,123.95,124.27,71048.0,122.6602,122.8975,122.5613,122.8777,71048.0
2021-07-21 13:00:00,124.27,125.0,124.26,124.99,66671.0,122.8777,123.5995,122.8678,123.5896,66671.0
2021-07-21 13:30:00,124.96,125.13,124.84,125.1,86153.0,123.56,123.7281,123.4413,123.6984,86153.0
2021-07-21 14:00:00,125.11,125.32,124.8,125.23,102285.0,123.7083,123.9159,123.4018,123.8269,102285.0
2021-07-21 14:30:00,125.21,125.21,124.98,125.12,31975.0,123.8072,123.8072,123.5797,123.7182,31975.0
2021-07-21 15:00:00,125.11,125.24,124.88,125.08,53580.0,123.7083,123.8368,123.4809,123.6786,53580.0
2021-07-21 15:30:00,125.08,125.23,124.59,124.9,250408.0,123.6786,123.8269,123.1941,123.5006,250408.0
2021-07-22 09:30:00,124.08,124.49,122.81,123.25,84614.0,122.6898,123.0952,121.434,121.8691,84614.0
2021-07-22 10:00:00,123.46,124.55,123.05,123.7,49528.0,122.0768,123.1546,121.6714,122.3141,49528.0
2021-07-22 10:30:00,123.7,124.18,123.49,123.49,25198.0,122.3141,122.7887,122.1064,122.1064,25198.0
2021-07-22 11:00:00,123.49,123.54,122.67,122.83,84175.0,122.1064,122.1559,121.2956,121.4538,84175.0
2021-07-22 11:30:00,122.81,123.22,122.47,122.5,110155.0,121.434,121.8395,121.0979,121.1275,110155.0
2021-07-22 12:00:00,122.52,122.66,122.32,122.66,92127.0,121.1473,121.2857,120.9495,121.2857,92127.0
2021-07-22 12:30:00,122.71,123.02,122.58,123.02,108134.0,121.3352,121.6417,121.2066,121.6417,108134.0
2021-07-22 13:00:00,123.01,123.48,122.92,123.48,24007.0,121.6318,122.0965,121.5428,122.0965,24007.0
2021-07-22 13:30:00,123.44,123.54,123.26,123.44,17300.0,122.057,122.1559,121.879,122.057,17300.0
2021-07-22 14:00:00,123.39,123.63,123.34,123.53,23373.0,122.0076,122.2449,121.9581,122.146,23373.0
2021-07-22 14:30:00,123.48,123.5,123.14,123.48,22550.0,122.0965,122.1163,121.7604,122.0965,22550.0
2021-07-22 15:00:00,123.46,123.58,123.33,123.41,29448.0,122.0768,122.1954,121.9482,122.0273,29448.0
2021-07-22 15:30:00,123.43,123.53,123.09,123.22,248273.0,122.0471,122.146,121.7109,121.8395,248273.0
2021-07-23 09:30:00,124.6,125.62,123.9,125.53,275106.0,123.204,124.2126,122.5118,124.1236,275106.0
2021-07-23 10:00:00,125.51,125.62,123.89,124.27,278185.0,124.1038,124.2126,122.5019,122.8777,278185.0
2021-07-23 10:30:00,124.22,124.89,124.16,124.71,77676.0,122.8283,123.4907,122.7689,123.3128,77676.0
2021-07-23 11:00:00,124.72,124.76,124.08,124.49,71225.0,123.3226,123.3622,122.6898,123.0952,71225.0
2021-07-23 11:30:00,124.54,124.65,123.62,123.74,84573.0,123.1447,123.2534,122.235,122.3536,84573.0
2021-07-23 12:00:00,123.74,124.34,123.7,124.19,66291.0,122.3536,122.9469,122.3141,122.7986,66291.0
2021-07-23 12:30:00,124.2,124.28,123.94,124.18,71338.0,122.8085,122.8876,122.5514,122.7887,71338.0
2021-07-23 13:00:00,124.15,124.55,124.1,124.5,116092.0,122.759,123.1546,122.7096,123.1051,116092.0
2021-07-23 13:30:00,124.52,125.37,124.32,125.37,101815.0,123.1249,123.9654,122.9271,123.9654,101815.0
2021-07-23 14:00:00,125.3,125.34,125.05,125.15,94815.0,123.8962,123.9357,123.649,123.7478,94815.0
2021-07-23 14:30:00,125.1,125.32,125.06,125.23,39499.0,123.6984,123.9159,123.6588,123.8269,39499.0
2021-07-23 15:00:00,125.19,125.21,124.84,124.92,67966.0,123.7874,123.8072,123.4413,123.5204,67966.0
2021-07-23 15:30:00,124.95,125.27,124.91,125.23,278527.0,123.5501,123.8665,123.5105,123.8269,278527.0
2021-07-26 09:30:00,124.73,125.6,123.31,125.0,104757.0,123.3325,124.1928,121.9284,123.5995,104757.0
2021-07-26 10:00:00,125.0,125.74,124.94,125.11,201002.0,123.5995,124.3312,123.5402,123.7083,201002.0
2021-07-26 10:30:00,125.2,125.32,124.58,124.72,109500.0,123.7973,123.9159,123.1842,123.3226,109500.0
2021-07-26 11:00:00,124.63,125.06,124.19,125.0,79167.0,123.2337,123.6588,122.7986,123.5995,79167.0
2021-07-26 11:30:00,125.0,125.23,124.78,124.78,211393.0,123.5995,123.8269,123.382,123.382,211393.0
2021-07-26 12:00:00,124.81,125.03,124.48,124.98,78308.0,123.4116,123.6292,123.0853,123.5797,78308.0
2021-07-26 12:30:00,125.0,125.26,124.86,125.16,126728.0,123.5995,123.8566,123.4611,123.7577,126728.0
2021-07-26 13:00:00,125.18,125.56,125.04,125.5,91555.0,123.7775,124.1532,123.6391,124.0939,91555.0
2021-07-26 13:30:00,125.51,125.63,125.33,125.55,111800.0,124.1038,124.2225,123.9258,124.1433,111800.0
2021-07-26 14:00:00,125.54,126.45,125.38,126.44,118929.0,124.1335,125.0333,123.9753,125.0234,118929.0
2021-07-26 14:30:00,126.44,126.68,126.33,126.51,88915.0,125.0234,125.2607,124.9146,125.0926,88915.0
2021-07-26 15:00:00,126.53,127.12,126.47,127.01,74121.0,125.1124,125.6958,125.053,125.587,74121.0
2021-07-26 15:30:00,127.02,127.29,126.63,126.66,417853.0,125.5969,125.8639,125.2112,125.2409,417853.0
2021-07-27 09:30:00,125.79,126.07,124.79,125.38,251856.0,124.3807,124.6575,123.3919,123.9753,251856.0
2021-07-27 10:00:00,125.44,126.04,125.0,125.97,105072.0,124.0346,124.6279,123.5995,124.5586,105072.0
2021-07-27 10:30:00,125.99,126.1,125.34,125.98,179382.0,124.5784,124.6872,123.9357,124.5685,179382.0
2021-07-27 11:00:00,125.91,126.58,125.63,125.78,165916.0,124.4993,125.1618,124.2225,124.3708,165916.0
2021-07-27 11:30:00,125.75,126.47,125.62,126.36,80791.0,124.3411,125.053,124.2126,124.9443,80791.0
2021-07-27 12:00:00,126.3,126.38,125.5,126.37,125557.0,124.8849,124.9641,124.0939,124.9542,125557.0
2021-07-27 12:30:00,126.32,126.7,126.24,126.7,84513.0,124.9047,125.2805,124.8256,125.2805,84513.0
2021-07-27 13:00:00,126.68,127.29,126.65,126.78,145252.0,125.2607,125.8639,125.231,125.3596,145252.0
2021-07-27 13:30:00,126.78,127.24,126.61,127.09,39016.0,125.3596,125.8144,125.1915,125.6661,39016.0
2021-07-27 14:00:00,127.04,127.88,126.99,127.87,114957.0,125.6167,126.4472,125.5672,126.4374,114957.0
2021-07-27 14:30:00,127.93,128.0,127.55,127.86,73441.0,126.4967,126.5659,126.1209,126.4275,73441.0
2021-07-27 15:00:00,127.9,128.22,127.8,128.17,86917.0,126.467,126.7834,126.3681,126.734,86917.0
2021-07-27 15:30:00,128.16,128.56,127.75,128.54,332593.0,126.7241,127.1196,126.3187,127.0999,332593.0
2021-07-28 09:30:00,129.23,129.75,128.05,128.38,278054.0,127.7821,128.2963,126.6153,126.9416,278054.0
2021-07-28 10:00:00,128.41,128.44,126.6,127.01,126360.0,126.9713,127.001,125.1816,125.587,126360.0
2021-07-28 10:30:00,127.11,127.8,126.81,127.37,118882.0,125.6859,126.3681,125.3892,125.943,118882.0
2021-07-28 11:00:00,127.33,128.15,127.17,127.75,112445.0,125.9034,126.7142,125.7452,126.3187,112445.0
2021-07-28 11:30:00,127.68,128.74,127.68,128.56,111067.0,126.2495,127.2976,126.2495,127.1196,111067.0
2021-07-28 12:00:00,128.67,128.74,128.34,128.46,74849.0,127.2284,127.2976,126.9021,127.0207,74849.0
2021-07-28 12:30:00,128.5,128.6,128.22,128.37,48277.0,127.0603,127.1592,126.7834,126.9318,48277.0
2021-07-28 13:00:00,128.37,128.41,128.05,128.27,30837.0,126.9318,126.9713,126.6153,126.8329,30837.0
2021-07-28 13:30:00,128.21,128.76,128.21,128.63,54354.0,126.7735,127.3174,126.7735,127.1888,54354.0
2021-07-28 14:00:00,128.63,129.58,128.43,129.5,90693.0,127.1888,128.1282,126.9911,128.0491,90693.0
2021-07-28 14:30:00,129.5,129.69,129.28,129.6,82756.0,128.0491,128.237,127.8316,128.148,82756.0
2021-07-28 15:00:00,129.62,129.71,129.29,129.69,78977.0,128.1677,128.2567,127.8414,128.237,78977.0
2021-07-28 15:30:00,129.71,129.91,129.39,129.64,304612.0,128.2567,128.4545,127.9403,128.1875,304612.0
2021-07-29 09:30:00,129.31,130.14,127.5,129.61,266069.0,127.8612,128.6819,126.0715,128.1579,266069.0
2021-07-29 10:00:00,129.65,132.48,129.41,132.24,219865.0,128.1974,130.9957,127.9601,130.7584,219865.0
2021-07-29 10:30:00,132.18,134.5,132.08,134.0,269467.0,130.6991,132.9931,130.6002,132.4987,269467.0
2021-07-29 11:00:00,133.96,134.99,133.89,134.53,246234.0,132.4591,133.4776,132.3899,133.0227,246234.0
2021-07-29 11:30:00,134.53,135.16,134.32,134.74,186881.0,133.0227,133.6457,132.8151,133.2304,186881.0
2021-07-29 12:00:00,134.84,135.6,134.66,135.5,185299.0,133.3293,134.0808,133.1513,133.9819,185299.0
2021-07-29 12:30:00,135.41,135.73,134.84,135.31,265676.0,133.8929,134.2093,133.3293,133.794,265676.0
2021-07-29 13:00:00,135.24,136.54,135.23,136.22,115224.0,133.7248,135.0102,133.7149,134.6938,115224.0
2021-07-29 13:30:00,136.19,136.89,135.67,135.78,146469.0,134.6641,135.3563,134.15,134.2587,146469.0
2021-07-29 14:00:00,135.83,135.96,135.12,135.44,110945.0,134.3082,134.4367,133.6061,133.9225,110945.0
2021-07-29 14:30:00,135.4,135.51,134.36,134.42,107752.0,133.883,133.9918,132.8546,132.914,107752.0
2021-07-29 15:00:00,134.39,134.5,133.91,134.4,95029.0,132.8843,132.9931,132.4097,132.8942,95029.0
2021-07-29 15:30:00,134.38,134.61,134.05,134.56,379499.0,132.8744,133.1018,132.5481,133.0524,379499.0
2021-07-30 09:30:00,133.37,133.78,132.31,132.48,148861.0,131.8757,132.2811,130.8276,130.9957,148861.0
2021-07-30 10:00:00,132.47,133.81,131.8,132.03,139243.0,130.9858,132.3108,130.3233,130.5507,139243.0
2021-07-30 10:30:00,132.09,132.32,131.55,131.8,76984.0,130.6101,130.8375,130.0761,130.3233,76984.0
2021-07-30 11:00:00,131.8,132.6,131.7,132.03,56444.0,130.3233,131.1144,130.2244,130.5507,56444.0
2021-07-30 11:30:00,132.03,132.27,131.83,131.93,62799.0,130.5507,130.7881,130.353,130.4519,62799.0
2021-07-30 12:00:00,131.9,132.54,131.8,132.42,50508.0,130.4222,131.055,130.3233,130.9364,50508.0
2021-07-30 12:30:00,132.43,132.91,132.26,132.26,34822.0,130.9463,131.4209,130.7782,130.7782,34822.0
2021-07-30 13:00:00,132.29,132.5,131.79,132.44,52084.0,130.8078,131.0155,130.3134,130.9562,52084.0
2021-07-30 13:30:00,132.44,132.64,131.93,132.05,48340.0,130.9562,131.1539,130.4519,130.5705,48340.0
2021-07-30 14:00:00,132.07,132.32,131.77,131.85,39181.0,130.5903,130.8375,130.2937,130.3728,39181.0
2021-07-30 14:30:00,131.83,131.98,131.55,131.67,49315.0,130.353,130.5013,130.0761,130.1948,49315.0
2021-07-30 15:00:00,131.7,131.83,131.26,131.52,65224.0,130.2244,130.353,129.7894,130.0465,65224.0
2021-07-30 15:30:00,131.52,131.57,131.01,131.46,217384.0,130.0465,130.0959,129.5422,129.9871,217384.0
2021-08-02 09:30:00,132.47,132.89,130.76,131.13,169409.0,130.9858,131.4011,129.295,129.6608,169409.0
2021-08-02 10:00:00,131.05,131.46,130.07,130.68,110145.0,129.5817,129.9871,128.6127,129.2159,110145.0
2021-08-02 10:30:00,130.62,130.8,129.3,129.57,110643.0,129.1565,129.3345,127.8513,128.1183,110643.0
2021-08-02 11:00:00,129.57,129.73,128.37,128.61,77588.0,128.1183,128.2765,126.9318,127.1691,77588.0
2021-08-02 11:30:00,128.59,129.14,128.33,128.33,51795.0,127.1493,127.6931,126.8922,126.8922,51795.0
2021-08-02 12:00:00,128.38,128.89,128.1,128.83,60573.0,126.9416,127.4459,126.6648,127.3866,60573.0
2021-08-02 12:30:00,128.79,129.14,128.6,128.64,47809.0,127.347,127.6931,127.1592,127.1987,47809.0
2021-08-02 13:00:00,128.65,128.74,128.1,128.52,37093.0,127.2086,127.2976,126.6648,127.0801,37093.0
2021-08-02 13:30:00,128.49,128.5,128.16,128.31,33928.0,127.0504,127.0603,126.7241,126.8724,33928.0
2021-08-02 14:00:00,128.3,128.43,128.15,128.41,33283.0,126.8625,126.9911,126.7142,126.9713,33283.0
2021-08-02 14:30:00,128.35,128.41,127.86,128.09,70019.0,126.912,126.9713,126.4275,126.6549,70019.0
2021-08-02 15:00:00,128.05,128.07,127.39,127.44,69227.0,126.6153,126.6351,125.9627,126.0122,69227.0
2021-08-02 15:30:00,127.46,128.13,127.02,127.88,380122.0,126.032,126.6944,125.5969,126.4472,380122.0
2021-08-03 09:30:00,128.15,128.15,124.83,125.55,128959.0,126.7142,126.7142,123.4314,124.1433,128959.0
2021-08-03 10:00:00,125.65,125.7,124.57,125.43,119304.0,124.2422,124.2917,123.1743,124.0247,119304.0
2021-08-03 10:30:00,125.33,125.44,123.98,123.98,132966.0,123.9258,124.0346,122.5909,122.5909,132966.0
2021-08-03 11:00:00,124.03,124.37,123.47,124.06,188151.0,122.6404,122.9766,122.0867,122.67,188151.0
2021-08-03 11:30:00,124.11,124.48,123.91,124.1,202587.0,122.7195,123.0853,122.5217,122.7096,202587.0
2021-08-03 12:00:00,124.12,124.84,123.78,123.8,89581.0,122.7294,123.4413,122.3932,122.413,89581.0
2021-08-03 12:30:00,123.82,124.05,123.69,123.86,62933.0,122.4327,122.6602,122.3042,122.4723,62933.0
2021-08-03 13:00:00,123.85,124.19,123.81,123.85,125367.0,122.4624,122.7986,122.4228,122.4624,125367.0
2021-08-03 13:30:00,123.83,124.74,123.65,124.56,214603.0,122.4426,123.3424,122.2646,123.1644,214603.0
2021-08-03 14:00:00,124.6,125.31,124.03,125.31,204031.0,123.204,123.906,122.6404,123.906,204031.0
2021-08-03 14:30:00,125.33,125.79,124.71,124.92,134834.0,123.9258,124.3807,123.3128,123.5204,134834.0
2021-08-03 15:00:00,124.92,125.35,124.69,125.3,143441.0,123.5204,123.9456,123.293,123.8962,143441.0
2021-08-03 15:30:00,125.29,126.17,125.18,126.09,418554.0,123.8863,124.7564,123.7775,124.6773,418554.0
2021-08-04 09:30:00,124.56,125.4,123.11,123.73,127230.0,123.1644,123.995,121.7307,122.3437,127230.0
2021-08-04 10:00:00,123.73,125.44,123.62,124.96,172483.0,122.3437,124.0346,122.235,123.56,172483.0
2021-08-04 10:30:00,125.02,125.02,123.65,123.9,253046.0,123.6193,123.6193,122.2646,122.5118,253046.0
2021-08-04 11:00:00,123.9,125.84,123.82,125.28,136629.0,122.5118,124.4301,122.4327,123.8764,136629.0
2021-08-04 11:30:00,125.24,125.24,124.28,124.28,129187.0,123.8368,123.8368,122.8876,122.8876,129187.0
2021-08-04 12:00:00,124.32,124.46,123.92,123.95,54728.0,122.9271,123.0656,122.5316,122.5613,54728.0
2021-08-04 12:30:00,123.95,124.22,123.88,124.09,58354.0,122.5613,122.8283,122.4921,122.6997,58354.0
2021-08-04 13:00:00,124.09,124.22,123.68,123.72,59361.0,122.6997,122.8283,122.2943,122.3339,59361.0
2021-08-04 13:30:00,123.72,124.18,123.72,124.16,50049.0,122.3339,122.7887,122.3339,122.7689,50049.0
2021-08-04 14:00:00,124.21,124.34,124.1,124.19,44790.0,122.8184,122.9469,122.7096,122.7986,44790.0
2021-08-04 14:30:00,124.17,124.34,124.02,124.31,48692.0,122.7788,122.9469,122.6305,122.9172,48692.0
2021-08-04 15:00:00,124.3,124.45,123.89,124.45,52884.0,122.9074,123.0557,122.5019,123.0557,52884.0
2021-08-04 15:30:00,124.45,124.59,124.14,124.39,272117.0,123.0557,123.1941,122.7491,122.9963,272117.0
2021-08-05 09:30:00,125.34,126.74,124.84,126.12,74204.0,123.9357,125.32,123.4413,124.707,74204.0
2021-08-05 10:00:00,126.16,126.35,125.22,126.0,176095.0,124.7465,124.9344,123.817,124.5883,176095.0
2021-08-05 10:30:00,126.02,126.51,125.9,126.15,60793.0,124.6081,125.0926,124.4894,124.7366,60793.0
2021-08-05 11:00:00,126.19,127.36,125.97,127.28,129373.0,124.7762,125.9331,124.5586,125.854,129373.0
2021-08-05 11:30:00,127.3,127.34,126.56,126.76,43889.0,125.8737,125.9133,125.142,125.3398,43889.0
2021-08-05 12:00:00,126.77,126.83,126.26,126.29,45465.0,125.3497,125.409,124.8454,124.8751,45465.0
2021-08-05 12:30:00,126.36,126.47,126.2,126.3,34287.0,124.9443,125.053,124.7861,124.8849,34287.0
2021-08-05 13:00:00,126.25,126.73,126.22,126.7,33607.0,124.8355,125.3101,124.8058,125.2805,33607.0
2021-08-05 13:30:00,126.72,127.1,126.66,126.95,38579.0,125.3002,125.676,125.2409,125.5277,38579.0
2021-08-05 14:00:00,126.97,127.04,126.73,126.96,27523.0,125.5474,125.6167,125.3101,125.5376,27523.0
2021-08-05 14:30:00,126.94,127.0,126.7,126.8,66631.0,125.5178,125.5771,125.2805,125.3793,66631.0
2021-08-05 15:00:00,126.8,127.0,126.56,126.61,53921.0,125.3793,125.5771,125.142,125.1915,53921.0
2021-08-05 15:30:00,126.62,126.7,126.08,126.37,266499.0,125.2014,125.2805,124.6674,124.9542,266499.0
2021-08-06 09:30:00,126.77,127.24,125.4,126.32,75236.0,125.3497,125.8144,123.995,124.9047,75236.0
2021-08-06 10:00:00,126.31,126.5,125.62,126.45,74166.0,124.8948,125.0827,124.2126,125.0333,74166.0
2021-08-06 10:30:00,126.39,126.85,125.93,126.22,50363.0,124.9739,125.4288,124.5191,124.8058,50363.0
2021-08-06 11:00:00,126.23,126.99,126.2,126.93,104121.0,124.8157,125.5672,124.7861,125.5079,104121.0
2021-08-06 11:30:00,126.89,126.95,126.15,126.34,40258.0,125.4683,125.5277,124.7366,124.9245,40258.0
2021-08-06 12:00:00,126.39,126.63,126.27,126.46,21489.0,124.9739,125.2112,124.8553,125.0432,21489.0
2021-08-06 12:30:00,126.49,126.68,126.1,126.65,10425.0,125.0728,125.2607,124.6872,125.231,10425.0
2021-08-06 13:00:00,126.7,126.96,126.61,126.67,20145.0,125.2805,125.5376,125.1915,125.2508,20145.0
2021-08-06 13:30:00,126.73,127.33,126.66,127.23,72478.0,125.3101,125.9034,125.2409,125.8045,72478.0
2021-08-06 14:00:00,127.2,127.23,126.79,127.02,48298.0,125.7749,125.8045,125.3695,125.5969,48298.0
2021-08-06 14:30:00,127.01,127.11,126.66,126.8,27314.0,125.587,125.6859,125.2409,125.3793,27314.0
2021-08-06 15:00:00,126.81,127.01,126.54,126.92,88991.0,125.3892,125.587,125.1223,125.498,88991.0
2021-08-06 15:30:00,126.92,127.12,126.6,126.68,216051.0,125.498,125.6958,125.1816,125.2607,216051.0
2021-08-09 09:30:00,125.99,126.0,122.9,123.83,100805.0,124.5784,124.5883,121.523,122.4426,100805.0
2021-08-09 10:00:00,123.84,124.08,122.81,123.51,67470.0,122.4525,122.6898,121.434,122.1262,67470.0
2021-08-09 10:30:00,123.41,123.6,123.06,123.33,31465.0,122.0273,122.2152,121.6812,121.9482,31465.0
2021-08-09 11:00:00,123.25,124.01,123.15,124.01,29682.0,121.8691,122.6206,121.7702,122.6206,29682.0
2021-08-09 11:30:00,124.06,124.79,123.94,124.39,143115.0,122.67,123.3919,122.5514,122.9963,143115.0
2021-08-09 12:00:00,124.43,124.78,124.19,124.59,27244.0,123.0359,123.382,122.7986,123.1941,27244.0
2021-08-09 12:30:00,124.63,124.7,124.14,124.17,23028.0,123.2337,123.3029,122.7491,122.7788,23028.0
2021-08-09 13:00:00,124.14,124.14,123.86,124.13,44809.0,122.7491,122.7491,122.4723,122.7393,44809.0
2021-08-09 13:30:00,124.09,124.63,124.01,124.59,20498.0,122.6997,123.2337,122.6206,123.1941,20498.0
2021-08-09 14:00:00,124.62,125.14,124.53,125.07,64159.0,123.2238,123.7379,123.1348,123.6687,64159.0
2021-08-09 14:30:00,125.1,125.28,125.01,125.07,27607.0,123.6984,123.8764,123.6094,123.6687,27607.0
2021-08-09 15:00:00,125.11,125.15,124.66,124.66,54173.0,123.7083,123.7478,123.2633,123.2633,54173.0
2021-08-09 15:30:00,124.7,124.86,124.31,124.54,189225.0,123.3029,123.4611,122.9172,123.1447,189225.0
2021-08-10 09:30:00,124.69,125.63,124.15,125.62,101721.0,123.293,124.2225,122.759,124.2126,101721.0
2021-08-10 10:00:00,125.55,126.01,125.37,125.61,66143.0,124.1433,124.5982,123.9654,124.2027,66143.0
2021-08-10 10:30:00,125.61,126.22,125.36,126.02,56795.0,124.2027,124.8058,123.9555,124.6081,56795.0
2021-08-10 11:00:00,126.02,126.62,125.78,126.49,72491.0,124.6081,125.2014,124.3708,125.0728,72491.0
2021-08-10 11:30:00,126.33,126.58,126.19,126.4,29850.0,124.9146,125.1618,124.7762,124.9838,29850.0
2021-08-10 12:00:00,126.35,126.54,126.23,126.35,31973.0,124.9344,125.1223,124.8157,124.9344,31973.0
2021-08-10 12:30:00,126.38,126.62,126.22,126.55,37251.0,124.9641,125.2014,124.8058,125.1321,37251.0
2021-08-10 13:00:00,126.51,127.15,126.43,127.09,61843.0,125.0926,125.7254,125.0135,125.6661,61843.0
2021-08-10 13:30:00,127.11,127.25,126.89,127.04,42451.0,125.6859,125.8243,125.4683,125.6167,42451.0
2021-08-10 14:00:00,127.06,127.08,126.63,126.63,86928.0,125.6364,125.6562,125.2112,125.2112,86928.0
2021-08-10 14:30:00,126.64,127.08,126.55,126.88,171010.0,125.2211,125.6562,125.1321,125.4584,171010.0
2021-08-10 15:00:00,126.88,126.98,126.71,126.74,65598.0,125.4584,125.5573,125.2904,125.32,65598.0
2021-08-10 15:30:00,126.76,126.84,126.29,126.42,305701.0,125.3398,125.4189,124.8751,125.0036,305701.0
2021-08-11 09:30:00,125.55,126.24,124.37,126.01,246538.0,124.1433,124.8256,122.9766,124.5982,246538.0
2021-08-11 10:00:00,126.1,126.34,125.34,125.89,146390.0,124.6872,124.9245,123.9357,124.4795,146390.0
2021-08-11 10:30:00,125.89,125.9,124.96,125.55,129654.0,124.4795,124.4894,123.56,124.1433,129654.0
2021-08-11 11:00:00,125.62,125.65,124.44,124.63,60986.0,124.2126,124.2422,123.0458,123.2337,60986.0
2021-08-11 11:30:00,124.63,125.12,124.18,124.52,42136.0,123.2337,123.7182,122.7887,123.1249,42136.0
2021-08-11 12:00:00,124.51,124.73,124.15,124.35,73913.0,123.115,123.3325,122.759,122.9568,73913.0
2021-08-11 12:30:00,124.34,125.08,124.33,124.92,105508.0,122.9469,123.6786,122.937,123.5204,105508.0
2021-08-11 13:00:00,124.95,125.14,124.67,124.86,108082.0,123.5501,123.7379,123.2732,123.4611,108082.0
2021-08-11 13:30:00,124.9,125.33,124.83,125.13,90216.0,123.5006,123.9258,123.4314,123.7281,90216.0
2021-08-11 14:00:00,125.11,125.19,124.92,125.08,134444.0,123.7083,123.7874,123.5204,123.6786,134444.0
2021-08-11 14:30:00,125.06,125.18,124.92,124.95,59312.0,123.6588,123.7775,123.5204,123.5501,59312.0
2021-08-11 15:00:00,124.96,125.32,124.9,125.03,154996.0,123.56,123.9159,123.5006,123.6292,154996.0
2021-08-11 15:30:00,125.03,125.14,124.82,125.03,293046.0,123.6292,123.7379,123.4215,123.6292,293046.0
2021-08-12 09:30:00,124.47,124.87,123.38,123.55,94631.0,123.0754,123.471,121.9977,122.1658,94631.0
2021-08-12 10:00:00,123.7,124.08,122.87,123.91,118817.0,122.3141,122.6898,121.4934,122.5217,118817.0
2021-08-12 10:30:00,123.96,123.99,123.13,123.56,69635.0,122.5712,122.6008,121.7505,122.1756,69635.0
2021-08-12 11:00:00,123.51,123.64,123.1,123.6,103015.0,122.1262,122.2547,121.7208,122.2152,103015.0
2021-08-12 11:30:00,123.61,123.78,123.27,123.29,77704.0,122.2251,122.3932,121.8889,121.9087,77704.0
2021-08-12 12:00:00,123.28,123.9,123.28,123.8,61019.0,121.8988,122.5118,121.8988,122.413,61019.0
2021-08-12 12:30:00,123.8,123.82,123.28,123.37,64850.0,122.413,122.4327,121.8988,121.9878,64850.0
2021-08-12 13:00:00,123.36,123.41,122.82,122.92,44670.0,121.9779,122.0273,121.4439,121.5428,44670.0
2021-08-12 13:30:00,122.92,123.15,122.76,123.05,45528.0,121.5428,121.7702,121.3846,121.6714,45528.0
2021-08-12 14:00:00,123.06,123.11,122.57,122.66,67021.0,121.6812,121.7307,121.1967,121.2857,67021.0
2021-08-12 14:30:00,122.64,123.08,122.55,122.81,72263.0,121.266,121.701,121.177,121.434,72263.0
2021-08-12 15:00:00,122.83,123.53,122.78,123.5,132502.0,121.4538,122.146,121.4044,122.1163,132502.0
2021-08-12 15:30:00,123.51,123.62,123.15,123.45,405285.0,122.1262,122.235,121.7702,122.0669,405285.0
2021-08-13 09:30:00,123.08,123.43,121.82,122.07,80652.0,121.701,122.0471,120.4551,120.7023,80652.0
2021-08-13 10:00:00,122.12,122.33,121.74,121.84,40105.0,120.7518,120.9594,120.376,120.4749,40105.0
2021-08-13 10:30:00,121.87,122.37,121.82,121.92,42505.0,120.5046,120.999,120.4551,120.554,42505.0
2021-08-13 11:00:00,122.0,122.31,121.57,121.92,109711.0,120.6331,120.9397,120.2079,120.554,109711.0
2021-08-13 11:30:00,121.91,122.4,121.86,122.15,70759.0,120.5441,121.0286,120.4947,120.7814,70759.0
2021-08-13 12:00:00,122.13,122.45,122.13,122.34,52225.0,120.7617,121.0781,120.7617,120.9693,52225.0
2021-08-13 12:30:00,122.36,122.45,122.16,122.16,65213.0,120.9891,121.0781,120.7913,120.7913,65213.0
2021-08-13 13:00:00,122.2,122.35,121.98,122.23,45828.0,120.8309,120.9792,120.6133,120.8605,45828.0
2021-08-13 13:30:00,122.22,122.35,122.06,122.22,34135.0,120.8507,120.9792,120.6925,120.8507,34135.0
2021-08-13 14:00:00,122.21,122.38,121.72,121.75,103174.0,120.8408,121.0089,120.3563,120.3859,103174.0
2021-08-13 14:30:00,121.75,121.81,121.31,121.32,45880.0,120.3859,120.4453,119.9509,119.9607,45880.0
2021-08-13 15:00:00,121.33,121.82,121.33,121.76,74919.0,119.9706,120.4551,119.9706,120.3958,74919.0
2021-08-13 15:30:00,121.73,122.27,121.61,122.2,452432.0,120.3661,120.9001,120.2475,120.8309,452432.0
2021-08-16 09:30:00,121.13,121.44,120.33,120.56,145136.0,119.7729,120.0794,118.9818,119.2093,145136.0
2021-08-16 10:00:00,120.5,122.58,120.18,121.93,167527.0,119.1499,121.2066,118.8335,120.5639,167527.0
2021-08-16 10:30:00,121.91,121.97,120.81,120.99,64974.0,120.5441,120.6035,119.4565,119.6344,64974.0
2021-08-16 11:00:00,121.01,121.59,120.86,121.5,64395.0,119.6542,120.2277,119.5059,120.1387,64395.0
2021-08-16 11:30:00,121.53,121.86,121.49,121.51,70019.0,120.1684,120.4947,120.1288,120.1486,70019.0
2021-08-16 12:00:00,121.51,121.51,121.04,121.26,72382.0,120.1486,120.1486,119.6839,119.9014,72382.0
2021-08-16 12:30:00,121.26,121.62,121.15,121.55,49880.0,119.9014,120.2574,119.7926,120.1882,49880.0
2021-08-16 13:00:00,121.6,121.77,121.37,121.46,73481.0,120.2376,120.4057,120.0102,120.0992,73481.0
2021-08-16 13:30:00,121.47,121.97,121.46,121.69,197948.0,120.1091,120.6035,120.0992,120.3266,197948.0
2021-08-16 14:00:00,121.73,122.03,121.63,121.74,66800.0,120.3661,120.6628,120.2673,120.376,66800.0
2021-08-16 14:30:00,121.73,122.11,121.72,121.84,141055.0,120.3661,120.7419,120.3563,120.4749,141055.0
2021-08-16 15:00:00,121.86,122.01,121.72,121.74,129089.0,120.4947,120.643,120.3563,120.376,129089.0
2021-08-16 15:30:00,121.74,121.89,121.45,121.48,340383.0,120.376,120.5244,120.0893,120.1189,340383.0
2021-08-17 09:30:00,120.11,120.37,119.48,119.65,207445.0,118.7643,119.0214,118.1414,118.3095,207445.0
2021-08-17 10:00:00,119.54,120.79,119.53,120.59,137321.0,118.2007,119.4367,118.1908,119.2389,137321.0
2021-08-17 10:30:00,120.65,120.79,119.95,120.07,77033.0,119.2982,119.4367,118.6061,118.7247,77033.0
2021-08-17 11:00:00,120.06,120.27,119.63,119.91,71162.0,118.7149,118.9225,118.2897,118.5665,71162.0
2021-08-17 11:30:00,119.89,120.25,119.88,120.04,53295.0,118.5468,118.9027,118.5369,118.6951,53295.0
2021-08-17 12:00:00,120.04,120.2,119.82,120.03,47267.0,118.6951,118.8533,118.4775,118.6852,47267.0
2021-08-17 12:30:00,120.0,120.02,119.36,119.41,88821.0,118.6555,118.6753,118.0227,118.0721,88821.0
2021-08-17 13:00:00,119.38,120.16,119.38,120.1,50722.0,118.0425,118.8137,118.0425,118.7544,50722.0
2021-08-17 13:30:00,120.07,120.09,119.6,120.03,69700.0,118.7247,118.7445,118.26,118.6852,69700.0
2021-08-17 14:00:00,120.0,120.24,119.95,119.96,49635.0,118.6555,118.8928,118.6061,118.616,49635.0
2021-08-17 14:30:00,119.98,120.23,119.77,120.09,49207.0,118.6358,118.883,118.4281,118.7445,49207.0
2021-08-17 15:00:00,120.02,120.19,119.66,119.88,72188.0,118.6753,118.8434,118.3193,118.5369,72188.0
2021-08-17 15:30:00,119.89,120.14,119.8,119.94,605809.0,118.5468,118.794,118.4578,118.5962,605809.0
2021-08-18 09:30:00,119.39,119.41,118.08,119.36,152718.0,118.0524,118.0721,116.757,118.0227,152718.0
2021-08-18 10:00:00,119.36,119.48,118.76,119.22,175569.0,118.0227,118.1414,117.4294,117.8843,175569.0
2021-08-18 10:30:00,119.19,120.11,119.05,119.92,133458.0,117.8546,118.7643,117.7162,118.5764,133458.0
2021-08-18 11:00:00,119.98,120.42,119.7,120.03,134910.0,118.6358,119.0708,118.3589,118.6852,134910.0
2021-08-18 11:30:00,120.06,120.25,119.82,119.96,84832.0,118.7149,118.9027,118.4775,118.616,84832.0
2021-08-18 12:00:00,119.95,120.04,119.5,119.57,44866.0,118.6061,118.6951,118.1611,118.2303,44866.0
2021-08-18 12:30:00,119.57,119.92,119.5,119.72,38888.0,118.2303,118.5764,118.1611,118.3787,38888.0
2021-08-18 13:00:00,119.7,119.87,119.66,119.76,42262.0,118.3589,118.527,118.3193,118.4182,42262.0
2021-08-18 13:30:00,119.77,119.92,119.69,119.83,44523.0,118.4281,118.5764,118.349,118.4874,44523.0
2021-08-18 14:00:00,119.81,120.03,119.4,119.82,168319.0,118.4677,118.6852,118.0623,118.4775,168319.0
2021-08-18 14:30:00,119.8,119.96,119.63,119.96,77440.0,118.4578,118.616,118.2897,118.616,77440.0
2021-08-18 15:00:00,119.93,120.14,119.38,119.5,237740.0,118.5863,118.794,118.0425,118.1611,237740.0
2021-08-18 15:30:00,119.45,119.48,118.91,119.03,282150.0,118.1117,118.1414,117.5777,117.6964,282150.0
2021-08-19 09:30:00,118.8,119.36,117.81,118.85,155303.0,117.469,118.0227,116.4901,117.5184,155303.0
2021-08-19 10:00:00,118.86,119.47,118.41,118.61,139833.0,117.5283,118.1315,117.0833,117.2811,139833.0
2021-08-19 10:30:00,118.6,118.6,117.53,118.15,326821.0,117.2712,117.2712,116.2132,116.8263,326821.0
2021-08-19 11:00:00,118.19,118.19,117.58,117.58,159154.0,116.8658,116.8658,116.2626,116.2626,159154.0
2021-08-19 11:30:00,117.64,118.51,117.55,118.41,85461.0,116.322,117.1822,116.233,117.0833,85461.0
2021-08-19 12:00:00,118.45,118.57,118.08,118.47,62862.0,117.1229,117.2416,116.757,117.1427,62862.0
2021-08-19 12:30:00,118.48,118.65,118.28,118.65,58245.0,117.1526,117.3207,116.9548,117.3207,58245.0
2021-08-19 13:00:00,118.62,118.66,118.33,118.46,111929.0,117.291,117.3305,117.0042,117.1328,111929.0
2021-08-19 13:30:00,118.46,118.73,118.29,118.46,103930.0,117.1328,117.3998,116.9647,117.1328,103930.0
2021-08-19 14:00:00,118.48,118.65,117.95,117.95,52970.0,117.1526,117.3207,116.6285,116.6285,52970.0
2021-08-19 14:30:00,117.89,118.36,117.72,118.16,35770.0,116.5692,117.0339,116.4011,116.8361,35770.0
2021-08-19 15:00:00,118.07,118.59,118.07,118.56,230990.0,116.7472,117.2613,116.7472,117.2317,230990.0
2021-08-19 15:30:00,118.61,119.23,118.49,119.2,343292.0,117.2811,117.8942,117.1624,117.8645,343292.0
2021-08-20 09:30:00,118.5,119.02,118.34,118.82,76598.0,117.1723,117.6865,117.0141,117.4888,76598.0
2021-08-20 10:00:00,118.75,119.97,118.75,119.78,81085.0,117.4195,118.6259,117.4195,118.438,81085.0
2021-08-20 10:30:00,119.82,121.43,119.34,121.0,400198.0,118.4775,120.0695,118.0029,119.6443,400198.0
2021-08-20 11:00:00,121.0,121.19,120.31,120.99,180138.0,119.6443,119.8322,118.9621,119.6344,180138.0
2021-08-20 11:30:00,121.04,121.6,120.98,121.59,88628.0,119.6839,120.2376,119.6246,120.2277,88628.0
2021-08-20 12:00:00,121.61,121.89,121.28,121.86,54455.0,120.2475,120.5244,119.9212,120.4947,54455.0
2021-08-20 12:30:00,121.78,122.01,121.63,121.88,151315.0,120.4156,120.643,120.2673,120.5145,151315.0
2021-08-20 13:00:00,121.82,122.09,121.71,121.76,180955.0,120.4551,120.7221,120.3464,120.3958,180955.0
2021-08-20 13:30:00,121.78,122.13,121.73,122.05,75331.0,120.4156,120.7617,120.3661,120.6826,75331.0
2021-08-20 14:00:00,122.06,122.35,121.6,121.6,62489.0,120.6925,120.9792,120.2376,120.2376,62489.0
2021-08-20 14:30:00,121.64,121.65,121.37,121.43,39999.0,120.2772,120.287,120.0102,120.0695,39999.0
2021-08-20 15:00:00,121.44,121.78,121.23,121.71,60342.0,120.0794,120.4156,119.8718,120.3464,60342.0
2021-08-20 15:30:00,121.71,121.81,121.47,121.75,323889.0,120.3464,120.4453,120.1091,120.3859,323889.0
2021-08-23 09:30:00,122.69,123.71,122.59,123.5,156614.0,121.3154,122.324,121.2165,122.1163,156614.0
2021-08-23 10:00:00,123.54,123.65,122.52,123.03,141237.0,122.1559,122.2646,121.1473,121.6516,141237.0
2021-08-23 10:30:00,123.07,123.23,122.36,122.54,67752.0,121.6911,121.8493,120.9891,121.1671,67752.0
2021-08-23 11:00:00,122.57,122.72,122.34,122.41,31418.0,121.1967,121.3451,120.9693,121.0385,31418.0
2021-08-23 11:30:00,122.37,122.69,122.11,122.16,45481.0,120.999,121.3154,120.7419,120.7913,45481.0
2021-08-23 12:00:00,122.23,122.39,121.93,122.0,37575.0,120.8605,121.0188,120.5639,120.6331,37575.0
2021-08-23 12:30:00,122.02,122.5,122.02,122.41,33248.0,120.6529,121.1275,120.6529,121.0385,33248.0
2021-08-23 13:00:00,122.43,122.67,122.43,122.58,25379.0,121.0583,121.2956,121.0583,121.2066,25379.0
2021-08-23 13:30:00,122.56,122.72,122.32,122.52,30999.0,121.1868,121.3451,120.9495,121.1473,30999.0
2021-08-23 14:00:00,122.55,122.84,122.52,122.67,36318.0,121.177,121.4637,121.1473,121.2956,36318.0
2021-08-23 14:30:00,122.66,122.85,122.61,122.78,28628.0,121.2857,121.4736,121.2363,121.4044,28628.0
2021-08-23 15:00:00,122.77,122.79,122.37,122.63,72169.0,121.3945,121.4143,120.999,121.2561,72169.0
2021-08-23 15:30:00,122.67,123.08,122.63,123.04,269239.0,121.2956,121.701,121.2561,121.6615,269239.0
2021-08-24 09:30:00,124.16,125.6,124.14,125.5,121361.0,122.7689,124.1928,122.7491,124.0939,121361.0
2021-08-24 10:00:00,125.6,125.62,124.57,124.95,49132.0,124.1928,124.2126,123.1743,123.5501,49132.0
2021-08-24 10:30:00,125.0,125.97,124.77,125.87,62939.0,123.5995,124.5586,123.3721,124.4598,62939.0
2021-08-24 11:00:00,125.85,126.57,125.77,126.43,77390.0,124.44,125.1519,124.3609,125.0135,77390.0
2021-08-24 11:30:00,126.39,126.51,126.03,126.03,70254.0,124.9739,125.0926,124.618,124.618,70254.0
2021-08-24 12:00:00,126.04,126.04,125.64,125.95,40838.0,124.6279,124.6279,124.2323,124.5389,40838.0
2021-08-24 12:30:00,125.94,127.1,125.94,127.1,127538.0,124.529,125.676,124.529,125.676,127538.0
2021-08-24 13:00:00,127.1,127.55,126.9,127.31,115031.0,125.676,126.1209,125.4782,125.8836,115031.0
2021-08-24 13:30:00,127.38,127.95,127.38,127.52,117415.0,125.9528,126.5165,125.9528,126.0913,117415.0
2021-08-24 14:00:00,127.5,127.58,127.23,127.31,52261.0,126.0715,126.1506,125.8045,125.8836,52261.0
2021-08-24 14:30:00,127.35,127.35,126.99,127.0,35679.0,125.9232,125.9232,125.5672,125.5771,35679.0
2021-08-24 15:00:00,127.02,127.1,126.81,127.01,58089.0,125.5969,125.676,125.3892,125.587,58089.0
2021-08-24 15:30:00,127.0,127.03,126.57,126.87,338965.0,125.5771,125.6068,125.1519,125.4486,338965.0
2021-08-25 09:30:00,126.87,127.92,125.44,127.63,79179.0,125.4486,126.4868,124.0346,126.2,79179.0
2021-08-25 10:00:00,127.7,127.87,127.03,127.33,64549.0,126.2693,126.4374,125.6068,125.9034,64549.0
2021-08-25 10:30:00,127.41,127.89,127.37,127.63,37637.0,125.9825,126.4571,125.943,126.2,37637.0
2021-08-25 11:00:00,127.67,127.68,127.24,127.34,53942.0,126.2396,126.2495,125.8144,125.9133,53942.0
2021-08-25 11:30:00,127.35,127.37,127.09,127.14,69351.0,125.9232,125.943,125.6661,125.7155,69351.0
2021-08-25 12:00:00,127.15,127.25,126.89,127.16,64245.0,125.7254,125.8243,125.4683,125.7353,64245.0
2021-08-25 12:30:00,127.14,127.34,126.92,127.21,53433.0,125.7155,125.9133,125.498,125.7848,53433.0
2021-08-25 13:00:00,127.18,127.48,127.18,127.48,36667.0,125.7551,126.0517,125.7551,126.0517,36667.0
2021-08-25 13:30:00,127.5,127.58,127.13,127.16,42562.0,126.0715,126.1506,125.7056,125.7353,42562.0
2021-08-25 14:00:00,127.15,127.49,127.07,127.44,55227.0,125.7254,126.0616,125.6463,126.0122,55227.0
2021-08-25 14:30:00,127.41,127.52,127.2,127.47,36173.0,125.9825,126.0913,125.7749,126.0418,36173.0
2021-08-25 15:00:00,127.48,127.48,127.16,127.26,34182.0,126.0517,126.0517,125.7353,125.8342,34182.0
2021-08-25 15:30:00,127.26,127.54,127.26,127.4,204058.0,125.8342,126.1111,125.8342,125.9726,204058.0
2021-08-26 09:30:00,126.69,126.69,125.35,126.51,46841.0,125.2706,125.2706,123.9456,125.0926,46841.0
2021-08-26 10:00:00,126.45,126.74,125.83,126.07,28646.0,125.0333,125.32,124.4202,124.6575,28646.0
2021-08-26 10:30:00,126.07,126.23,125.35,125.56,30857.0,124.6575,124.8157,123.9456,124.1532,30857.0
2021-08-26 11:00:00,125.55,125.76,125.05,125.5,34065.0,124.1433,124.351,123.649,124.0939,34065.0
2021-08-26 11:30:00,125.5,125.7,125.13,125.17,34358.0,124.0939,124.2917,123.7281,123.7676,34358.0
2021-08-26 12:00:00,125.23,125.68,125.15,125.58,24372.0,123.8269,124.2719,123.7478,124.173,24372.0
2021-08-26 12:30:00,125.59,125.69,125.17,125.34,18965.0,124.1829,124.2818,123.7676,123.9357,18965.0
2021-08-26 13:00:00,125.34,125.51,125.11,125.36,22238.0,123.9357,124.1038,123.7083,123.9555,22238.0
2021-08-26 13:30:00,125.34,125.7,125.34,125.59,31612.0,123.9357,124.2917,123.9357,124.1829,31612.0
2021-08-26 14:00:00,125.64,125.67,125.28,125.42,51409.0,124.2323,124.262,123.8764,124.0148,51409.0
2021-08-26 14:30:00,125.41,125.41,124.74,124.77,28081.0,124.0049,124.0049,123.3424,123.3721,28081.0
2021-08-26 15:00:00,124.78,125.23,124.59,125.16,37470.0,123.382,123.8269,123.1941,123.7577,37470.0
2021-08-26 15:30:00,125.16,125.78,125.16,125.61,239655.0,123.7577,124.3708,123.7577,124.2027,239655.0
2021-08-27 09:30:00,125.48,126.66,125.48,126.25,29900.0,124.0741,125.2409,124.0741,124.8355,29900.0
2021-08-27 10:00:00,126.19,127.11,126.03,127.11,24612.0,124.7762,125.6859,124.618,125.6859,24612.0
2021-08-27 10:30:00,127.14,127.46,126.71,127.41,54927.0,125.7155,126.032,125.2904,125.9825,54927.0
2021-08-27 11:00:00,127.46,127.5,127.05,127.29,33988.0,126.032,126.0715,125.6265,125.8639,33988.0
2021-08-27 11:30:00,127.33,127.63,127.31,127.41,54824.0,125.9034,126.2,125.8836,125.9825,54824.0
2021-08-27 12:00:00,127.42,127.92,127.23,127.78,106581.0,125.9924,126.4868,125.8045,126.3484,106581.0
2021-08-27 12:30:00,127.75,127.8,127.45,127.46,35358.0,126.3187,126.3681,126.0221,126.032,35358.0
2021-08-27 13:00:00,127.47,127.7,127.29,127.7,52440.0,126.0418,126.2693,125.8639,126.2693,52440.0
2021-08-27 13:30:00,127.68,127.72,127.33,127.66,43454.0,126.2495,126.289,125.9034,126.2297,43454.0
2021-08-27 14:00:00,127.65,127.67,127.25,127.33,34543.0,126.2198,126.2396,125.8243,125.9034,34543.0
2021-08-27 14:30:00,127.35,127.95,127.34,127.92,39801.0,125.9232,126.5165,125.9133,126.4868,39801.0
2021-08-27 15:00:00,127.92,127.97,127.65,127.81,40658.0,126.4868,126.5362,126.2198,126.378,40658.0
2021-08-27 15:30:00,127.82,127.86,127.55,127.57,176844.0,126.3879,126.4275,126.1209,126.1407,176844.0
2021-08-30 09:30:00,127.9,127.9,125.23,125.82,95384.0,126.467,126.467,123.8269,124.4103,95384.0
2021-08-30 10:00:00,125.8,126.0,125.32,125.61,54287.0,124.3905,124.5883,123.9159,124.2027,54287.0
2021-08-30 10:30:00,125.56,126.22,125.23,126.11,71736.0,124.1532,124.8058,123.8269,124.6971,71736.0
2021-08-30 11:00:00,126.07,126.18,125.71,125.77,30885.0,124.6575,124.7663,124.3016,124.3609,30885.0
2021-08-30 11:30:00,125.8,125.97,125.62,125.82,29170.0,124.3905,124.5586,124.2126,124.4103,29170.0
2021-08-30 12:00:00,125.88,126.31,125.8,126.13,26265.0,124.4697,124.8948,124.3905,124.7169,26265.0
2021-08-30 12:30:00,126.18,126.32,126.13,126.23,28296.0,124.7663,124.9047,124.7169,124.8157,28296.0
2021-08-30 13:00:00,126.24,126.35,126.14,126.17,38258.0,124.8256,124.9344,124.7267,124.7564,38258.0
2021-08-30 13:30:00,126.18,126.39,126.1,126.29,21946.0,124.7663,124.9739,124.6872,124.8751,21946.0
2021-08-30 14:00:00,126.3,126.39,125.96,126.18,39561.0,124.8849,124.9739,124.5488,124.7663,39561.0
2021-08-30 14:30:00,126.14,126.4,126.04,126.27,19795.0,124.7267,124.9838,124.6279,124.8553,19795.0
2021-08-30 15:00:00,126.29,126.36,125.82,125.91,25896.0,124.8751,124.9443,124.4103,124.4993,25896.0
2021-08-30 15:30:00,125.91,126.07,125.69,125.75,212218.0,124.4993,124.6575,124.2818,124.3411,212218.0
2021-08-31 09:30:00,125.72,126.17,124.99,125.39,67868.0,124.3114,124.7564,123.5896,123.9851,67868.0
2021-08-31 10:00:00,125.41,125.95,125.27,125.37,29014.0,124.0049,124.5389,123.8665,123.9654,29014.0
2021-08-31 10:30:00,125.33,125.59,124.68,125.15,84012.0,123.9258,124.1829,123.2831,123.7478,84012.0
2021-08-31 11:00:00,125.18,125.74,125.09,125.73,72124.0,123.7775,124.3312,123.6885,124.3213,72124.0
2021-08-31 11:30:00,125.7,126.17,125.54,125.8,90419.0,124.2917,124.7564,124.1335,124.3905,90419.0
2021-08-31 12:00:00,125.79,125.9,125.58,125.84,50434.0,124.3807,124.4894,124.173,124.4301,50434.0
2021-08-31 12:30:00,125.86,125.92,125.58,125.75,140851.0,124.4499,124.5092,124.173,124.3411,140851.0
2021-08-31 13:00:00,125.74,125.96,125.49,125.55,104140.0,124.3312,124.5488,124.084,124.1433,104140.0
2021-08-31 13:30:00,125.55,125.92,125.22,125.65,278204.0,124.1433,124.5092,123.817,124.2422,278204.0
2021-08-31 14:00:00,125.66,125.74,125.22,125.22,46908.0,124.2521,124.3312,123.817,123.817,46908.0
2021-08-31 14:30:00,125.25,125.37,124.74,125.02,71472.0,123.8467,123.9654,123.3424,123.6193,71472.0
2021-08-31 15:00:00,125.0,125.01,124.41,124.43,88203.0,123.5995,123.6094,123.0161,123.0359,88203.0
2021-08-31 15:30:00,124.42,124.91,124.03,124.82,554385.0,123.026,123.5105,122.6404,123.4215,554385.0
2021-09-01 09:30:00,125.61,125.97,124.17,124.76,70012.0,124.2027,124.5586,122.7788,123.3622,70012.0
2021-09-01 10:00:00,124.81,125.21,124.61,125.1,195868.0,123.4116,123.8072,123.2139,123.6984,195868.0
2021-09-01 10:30:00,125.1,125.45,125.03,125.44,245477.0,123.6984,124.0445,123.6292,124.0346,245477.0
2021-09-01 11:00:00,125.45,125.45,125.0,125.31,222698.0,124.0445,124.0445,123.5995,123.906,222698.0
2021-09-01 11:30:00,125.26,125.56,125.14,125.19,47305.0,123.8566,124.1532,123.7379,123.7874,47305.0
2021-09-01 12:00:00,125.2,125.36,125.0,125.3,77766.0,123.7973,123.9555,123.5995,123.8962,77766.0
2021-09-01 12:30:00,125.27,125.59,125.27,125.44,156504.0,123.8665,124.1829,123.8665,124.0346,156504.0
2021-09-01 13:00:00,125.44,125.71,125.19,125.43,59280.0,124.0346,124.3016,123.7874,124.0247,59280.0
2021-09-01 13:30:00,125.43,125.5,125.34,125.35,89679.0,124.0247,124.0939,123.9357,123.9456,89679.0
2021-09-01 14:00:00,125.38,125.51,125.18,125.39,34825.0,123.9753,124.1038,123.7775,123.9851,34825.0
2021-09-01 14:30:00,125.39,125.67,125.34,125.51,69593.0,123.9851,124.262,123.9357,124.1038,69593.0
2021-09-01 15:00:00,125.48,125.55,125.25,125.31,47531.0,124.0741,124.1433,123.8467,123.906,47531.0
2021-09-01 15:30:00,125.36,125.52,125.21,125.32,231340.0,123.9555,124.1137,123.8072,123.9159,231340.0
2021-09-02 09:30:00,124.72,125.0,123.78,124.48,191608.0,123.3226,123.5995,122.3932,123.0853,191608.0
2021-09-02 10:00:00,124.48,124.66,124.07,124.49,114780.0,123.0853,123.2633,122.6799,123.0952,114780.0
2021-09-02 10:30:00,124.52,124.82,124.34,124.8,137190.0,123.1249,123.4215,122.9469,123.4018,137190.0
2021-09-02 11:00:00,124.79,125.53,124.77,125.08,111801.0,123.3919,124.1236,123.3721,123.6786,111801.0
2021-09-02 11:30:00,125.06,125.44,124.95,125.3,101532.0,123.6588,124.0346,123.5501,123.8962,101532.0
2021-09-02 12:00:00,125.35,125.37,125.14,125.3,60532.0,123.9456,123.9654,123.7379,123.8962,60532.0
2021-09-02 12:30:00,125.3,125.5,125.2,125.27,51093.0,123.8962,124.0939,123.7973,123.8665,51093.0
2021-09-02 13:00:00,125.26,125.27,124.8,124.88,25130.0,123.8566,123.8665,123.4018,123.4809,25130.0
2021-09-02 13:30:00,124.93,124.93,124.51,124.61,37097.0,123.5303,123.5303,123.115,123.2139,37097.0
2021-09-02 14:00:00,124.62,124.91,124.34,124.87,114016.0,123.2238,123.5105,122.9469,123.471,114016.0
2021-09-02 14:30:00,124.87,125.04,124.77,124.85,90930.0,123.471,123.6391,123.3721,123.4512,90930.0
2021-09-02 15:00:00,124.83,124.9,124.47,124.64,84290.0,123.4314,123.5006,123.0754,123.2435,84290.0
2021-09-02 15:30:00,124.62,124.62,124.24,124.4,183616.0,123.2238,123.2238,122.848,123.0062,183616.0
2021-09-03 09:30:00,123.91,124.16,123.14,123.34,76015.0,122.5217,122.7689,121.7604,121.9581,76015.0
2021-09-03 10:00:00,123.3,123.8,122.84,123.08,71624.0,121.9186,122.413,121.4637,121.701,71624.0
2021-09-03 10:30:00,123.14,123.19,121.81,122.25,103849.0,121.7604,121.8098,120.4453,120.8803,103849.0
2021-09-03 11:00:00,122.29,122.44,121.41,121.41,59394.0,120.9199,121.0682,120.0497,120.0497,59394.0
2021-09-03 11:30:00,121.44,121.53,121.07,121.11,53105.0,120.0794,120.1684,119.7135,119.7531,53105.0
2021-09-03 12:00:00,121.09,121.2,120.85,121.2,54681.0,119.7333,119.8421,119.496,119.8421,54681.0
2021-09-03 12:30:00,121.18,122.3,120.96,122.14,136675.0,119.8223,120.9298,119.6048,120.7716,136675.0
2021-09-03 13:00:00,122.14,122.65,122.08,122.63,47968.0,120.7716,121.2758,120.7122,121.2561,47968.0
2021-09-03 13:30:00,122.61,122.74,122.41,122.72,34761.0,121.2363,121.3648,121.0385,121.3451,34761.0
2021-09-03 14:00:00,122.69,122.93,122.61,122.73,23925.0,121.3154,121.5527,121.2363,121.3549,23925.0
2021-09-03 14:30:00,122.71,122.73,122.48,122.61,27413.0,121.3352,121.3549,121.1077,121.2363,27413.0
2021-09-03 15:00:00,122.62,122.97,122.6,122.84,107328.0,121.2462,121.5923,121.2264,121.4637,107328.0
2021-09-03 15:30:00,122.85,123.2,122.73,123.07,183661.0,121.4736,121.8197,121.3549,121.6911,183661.0
2021-09-07 09:30:00,122.5,123.55,121.88,123.24,115392.0,121.1275,122.1658,120.5145,121.8592,115392.0
2021-09-07 10:00:00,123.27,123.99,123.25,123.79,54179.0,121.8889,122.6008,121.8691,122.4031,54179.0
2021-09-07 10:30:00,123.84,123.86,122.55,122.55,47768.0,122.4525,122.4723,121.177,121.177,47768.0
2021-09-07 11:00:00,122.52,122.73,122.29,122.71,55117.0,121.1473,121.3549,120.9199,121.3352,55117.0
2021-09-07 11:30:00,122.68,122.95,122.55,122.69,31990.0,121.3055,121.5725,121.177,121.3154,31990.0
2021-09-07 12:00:00,122.73,123.02,122.72,122.97,42539.0,121.3549,121.6417,121.3451,121.5923,42539.0
2021-09-07 12:30:00,122.92,123.47,122.9,123.43,31115.0,121.5428,122.0867,121.523,122.0471,31115.0
2021-09-07 13:00:00,123.44,123.6,123.1,123.1,21851.0,122.057,122.2152,121.7208,121.7208,21851.0
2021-09-07 13:30:00,123.16,123.48,123.07,123.48,30958.0,121.7801,122.0965,121.6911,122.0965,30958.0
2021-09-07 14:00:00,123.43,123.61,123.31,123.36,22081.0,122.0471,122.2251,121.9284,121.9779,22081.0
2021-09-07 14:30:00,123.37,123.68,123.32,123.68,54383.0,121.9878,122.2943,121.9383,122.2943,54383.0
2021-09-07 15:00:00,123.69,123.73,123.51,123.6,25869.0,122.3042,122.3437,122.1262,122.2152,25869.0
2021-09-07 15:30:00,123.58,123.75,123.33,123.38,131470.0,122.1954,122.3635,121.9482,121.9977,131470.0
2021-09-08 09:30:00,123.89,124.19,122.93,123.56,115490.0,122.5019,122.7986,121.5527,122.1756,115490.0
2021-09-08 10:00:00,123.5,123.72,122.63,122.78,132723.0,122.1163,122.3339,121.2561,121.4044,132723.0
2021-09-08 10:30:00,122.73,122.93,121.64,121.65,83849.0,121.3549,121.5527,120.2772,120.287,83849.0
2021-09-08 11:00:00,121.62,122.17,121.53,121.73,95507.0,120.2574,120.8012,120.1684,120.3661,95507.0
2021-09-08 11:30:00,121.74,122.23,121.42,121.81,119726.0,120.376,120.8605,120.0596,120.4453,119726.0
2021-09-08 12:00:00,121.78,122.4,121.75,122.34,25791.0,120.4156,121.0286,120.3859,120.9693,25791.0
2021-09-08 12:30:00,122.29,122.55,122.24,122.32,25379.0,120.9199,121.177,120.8704,120.9495,25379.0
2021-09-08 13:00:00,122.28,122.66,122.19,122.56,50405.0,120.91,121.2857,120.821,121.1868,50405.0
2021-09-08 13:30:00,122.58,122.82,122.44,122.73,35355.0,121.2066,121.4439,121.0682,121.3549,35355.0
2021-09-08 14:00:00,122.74,123.0,122.58,122.65,40856.0,121.3648,121.6219,121.2066,121.2758,40856.0
2021-09-08 14:30:00,122.64,122.91,122.64,122.83,27455.0,121.266,121.5329,121.266,121.4538,27455.0
2021-09-08 15:00:00,122.84,123.19,122.79,122.98,31488.0,121.4637,121.8098,121.4143,121.6021,31488.0
2021-09-08 15:30:00,122.97,123.12,122.69,122.74,182720.0,121.5923,121.7406,121.3154,121.3648,182720.0
2021-09-09 09:30:00,122.68,124.74,122.52,124.66,122975.0,121.3055,123.3424,121.1473,123.2633,122975.0
2021-09-09 10:00:00,124.73,126.12,124.48,126.09,139776.0,123.3325,124.707,123.0853,124.6773,139776.0
2021-09-09 10:30:00,126.12,126.74,126.06,126.06,160663.0,124.707,125.32,124.6476,124.6476,160663.0
2021-09-09 11:00:00,126.06,126.96,126.04,126.11,98180.0,124.6476,125.5376,124.6279,124.6971,98180.0
2021-09-09 11:30:00,126.07,126.32,125.87,126.19,42631.0,124.6575,124.9047,124.4598,124.7762,42631.0
2021-09-09 12:00:00,126.35,126.35,125.91,126.2,41604.0,124.9344,124.9344,124.4993,124.7861,41604.0
2021-09-09 12:30:00,126.18,126.35,126.08,126.15,28030.0,124.7663,124.9344,124.6674,124.7366,28030.0
2021-09-09 13:00:00,126.14,126.38,125.69,125.88,42560.0,124.7267,124.9641,124.2818,124.4697,42560.0
2021-09-09 13:30:00,125.86,125.99,125.47,125.88,47128.0,124.4499,124.5784,124.0642,124.4697,47128.0
2021-09-09 14:00:00,125.84,125.94,125.51,125.67,47843.0,124.4301,124.529,124.1038,124.262,47843.0
2021-09-09 14:30:00,125.64,125.66,125.32,125.42,25902.0,124.2323,124.2521,123.9159,124.0148,25902.0
2021-09-09 15:00:00,125.41,125.58,125.17,125.52,37204.0,124.0049,124.173,123.7676,124.1137,37204.0
2021-09-09 15:30:00,125.52,126.24,125.49,125.75,313336.0,124.1137,124.8256,124.084,124.3411,313336.0
2021-09-10 09:30:00,126.7,126.87,125.54,126.37,168133.0,125.2805,125.4486,124.1335,124.9542,168133.0
2021-09-10 10:00:00,126.38,126.93,125.35,126.67,116076.0,124.9641,125.5079,123.9456,125.2508,116076.0
2021-09-10 10:30:00,126.64,127.12,126.2,126.55,168665.0,125.2211,125.6958,124.7861,125.1321,168665.0
2021-09-10 11:00:00,126.57,126.72,126.05,126.67,91464.0,125.1519,125.3002,124.6377,125.2508,91464.0
2021-09-10 11:30:00,126.65,127.84,126.64,127.84,81785.0,125.231,126.4077,125.2211,126.4077,81785.0
2021-09-10 12:00:00,127.84,128.49,127.73,128.34,133363.0,126.4077,127.0504,126.2989,126.9021,133363.0
2021-09-10 12:30:00,128.31,128.82,128.27,128.76,81363.0,126.8724,127.3767,126.8329,127.3174,81363.0
2021-09-10 13:00:00,128.78,128.86,128.22,128.32,90568.0,127.3372,127.4163,126.7834,126.8823,90568.0
2021-09-10 13:30:00,128.33,128.36,128.08,128.28,68764.0,126.8922,126.9219,126.645,126.8428,68764.0
2021-09-10 14:00:00,128.28,128.43,128.18,128.21,58376.0,126.8428,126.9911,126.7439,126.7735,58376.0
2021-09-10 14:30:00,128.19,128.25,127.86,128.1,90960.0,126.7538,126.8131,126.4275,126.6648,90960.0
2021-09-10 15:00:00,128.1,128.1,127.82,127.88,76315.0,126.6648,126.6648,126.3879,126.4472,76315.0
2021-09-10 15:30:00,127.88,127.88,127.31,127.4,257329.0,126.4472,126.4472,125.8836,125.9726,257329.0
2021-09-13 09:30:00,128.26,128.37,126.73,128.12,101571.0,126.823,126.9318,125.3101,126.6846,101571.0
2021-09-13 10:00:00,128.05,129.2,126.94,129.14,80897.0,126.6153,127.7525,125.5178,127.6931,80897.0
2021-09-13 10:30:00,129.11,129.88,128.83,129.67,111452.0,127.6635,128.4248,127.3866,128.2172,111452.0
2021-09-13 11:00:00,129.75,129.8,128.47,129.43,63035.0,128.2963,128.3457,127.0306,127.9799,63035.0
2021-09-13 11:30:00,129.45,129.73,129.16,129.24,32458.0,127.9997,128.2765,127.7129,127.792,32458.0
2021-09-13 12:00:00,129.27,129.62,129.13,129.33,37393.0,127.8217,128.1677,127.6832,127.881,37393.0
2021-09-13 12:30:00,129.37,129.8,129.08,129.68,28098.0,127.9206,128.3457,127.6338,128.2271,28098.0
2021-09-13 13:00:00,129.73,129.76,129.09,129.15,42970.0,128.2765,128.3062,127.6437,127.703,42970.0
2021-09-13 13:30:00,129.12,129.4,129.02,129.27,34760.0,127.6734,127.9502,127.5745,127.8217,34760.0
2021-09-13 14:00:00,129.23,129.58,129.07,129.45,61341.0,127.7821,128.1282,127.6239,127.9997,61341.0
2021-09-13 14:30:00,129.47,129.74,129.04,129.64,40199.0,128.0194,128.2864,127.5942,128.1875,40199.0
2021-09-13 15:00:00,129.64,129.96,129.33,129.91,59110.0,128.1875,128.5039,127.881,128.4545,59110.0
2021-09-13 15:30:00,129.86,130.25,129.66,130.21,214057.0,128.4051,128.7907,128.2073,128.7511,214057.0
2021-09-14 09:30:00,130.6,131.36,129.86,130.73,97913.0,129.1368,129.8883,128.4051,129.2653,97913.0
2021-09-14 10:00:00,130.7,130.87,129.78,129.9,68774.0,129.2356,129.4037,128.326,128.4446,68774.0
2021-09-14 10:30:00,129.82,130.43,129.52,130.23,47284.0,128.3655,128.9687,128.0689,128.7709,47284.0
2021-09-14 11:00:00,130.21,130.86,130.07,130.86,53191.0,128.7511,129.3939,128.6127,129.3939,53191.0
2021-09-14 11:30:00,130.88,131.14,130.78,131.12,33087.0,129.4136,129.6707,129.3148,129.6509,33087.0
2021-09-14 12:00:00,131.11,131.2,130.85,130.95,24084.0,129.6411,129.73,129.384,129.4828,24084.0
2021-09-14 12:30:00,130.96,131.58,130.83,131.54,62027.0,129.4927,130.1058,129.3642,130.0662,62027.0
2021-09-14 13:00:00,131.52,131.97,131.37,131.89,38429.0,130.0465,130.4914,129.8981,130.4123,38429.0
2021-09-14 13:30:00,131.92,132.11,131.63,131.75,42439.0,130.442,130.6299,130.1552,130.2739,42439.0
2021-09-14 14:00:00,131.73,131.86,131.39,131.42,46466.0,130.2541,130.3827,129.9179,129.9476,46466.0
2021-09-14 14:30:00,131.39,131.56,131.16,131.53,51626.0,129.9179,130.086,129.6905,130.0564,51626.0
2021-09-14 15:00:00,131.5,131.89,131.36,131.39,65320.0,130.0267,130.4123,129.8883,129.9179,65320.0
2021-09-14 15:30:00,131.39,131.98,131.28,131.79,169759.0,129.9179,130.5013,129.8092,130.3134,169759.0
2021-09-15 09:30:00,131.12,131.19,129.08,130.3,177558.0,129.6509,129.7202,127.6338,128.8401,177558.0
2021-09-15 10:00:00,130.53,130.53,129.09,129.21,83482.0,129.0676,129.0676,127.6437,127.7623,83482.0
2021-09-15 10:30:00,129.16,129.8,128.84,128.97,79973.0,127.7129,128.3457,127.3965,127.525,79973.0
2021-09-15 11:00:00,128.96,129.47,128.83,129.13,52076.0,127.5151,128.0194,127.3866,127.6832,52076.0
2021-09-15 11:30:00,129.13,129.64,128.96,129.56,35432.0,127.6832,128.1875,127.5151,128.1084,35432.0
2021-09-15 12:00:00,129.57,129.69,129.37,129.59,33857.0,128.1183,128.237,127.9206,128.1381,33857.0
2021-09-15 12:30:00,129.62,130.25,129.6,130.25,39937.0,128.1677,128.7907,128.148,128.7907,39937.0
2021-09-15 13:00:00,130.25,130.76,130.21,130.62,32307.0,128.7907,129.295,128.7511,129.1565,32307.0
2021-09-15 13:30:00,130.63,131.08,130.52,130.53,28686.0,129.1664,129.6114,129.0577,129.0676,28686.0
2021-09-15 14:00:00,130.6,130.89,130.19,130.81,45844.0,129.1368,129.4235,128.7314,129.3444,45844.0
2021-09-15 14:30:00,130.78,131.1,130.74,131.0,62840.0,129.3148,129.6312,129.2752,129.5323,62840.0
2021-09-15 15:00:00,130.97,131.34,130.93,131.2,40796.0,129.5026,129.8685,129.4631,129.73,40796.0
2021-09-15 15:30:00,131.2,131.86,131.19,131.39,243665.0,129.73,130.3827,129.7202,129.9179,243665.0
2021-09-16 09:30:00,131.12,132.23,130.84,131.86,55054.0,129.6509,130.7485,129.3741,130.3827,55054.0
2021-09-16 10:00:00,131.91,132.18,131.59,131.97,75876.0,130.4321,130.6991,130.1157,130.4914,75876.0
2021-09-16 10:30:00,131.98,132.5,131.55,131.8,40817.0,130.5013,131.0155,130.0761,130.3233,40817.0
2021-09-16 11:00:00,131.8,131.87,131.28,131.6,66423.0,130.3233,130.3925,129.8092,130.1256,66423.0
2021-09-16 11:30:00,131.65,131.85,130.91,130.98,83605.0,130.175,130.3728,129.4433,129.5125,83605.0
2021-09-16 12:00:00,130.98,131.66,130.98,131.6,30826.0,129.5125,130.1849,129.5125,130.1256,30826.0
2021-09-16 12:30:00,131.71,132.23,131.7,132.23,20460.0,130.2343,130.7485,130.2244,130.7485,20460.0
2021-09-16 13:00:00,132.15,132.15,131.83,132.03,13373.0,130.6694,130.6694,130.353,130.5507,13373.0
2021-09-16 13:30:00,131.96,132.29,131.78,132.22,17930.0,130.4815,130.8078,130.3035,130.7386,17930.0
2021-09-16 14:00:00,132.24,132.37,132.12,132.12,18461.0,130.7584,130.8869,130.6397,130.6397,18461.0
2021-09-16 14:30:00,132.25,132.41,132.12,132.34,13498.0,130.7683,130.9265,130.6397,130.8573,13498.0
2021-09-16 15:00:00,132.39,132.56,132.21,132.21,29225.0,130.9067,131.0748,130.7287,130.7287,29225.0
2021-09-16 15:30:00,132.15,132.31,131.9,132.0,113053.0,130.6694,130.8276,130.4222,130.5211,113053.0
2021-09-17 09:30:00,132.12,133.44,131.75,132.71,235792.0,130.6397,131.945,130.2739,131.2231,235792.0
2021-09-17 10:00:00,132.71,132.76,131.71,132.12,46543.0,131.2231,131.2726,130.2343,130.6397,46543.0
2021-09-17 10:30:00,131.89,131.92,131.33,131.56,28221.0,130.4123,130.442,129.8586,130.086,28221.0
2021-09-17 11:00:00,131.53,132.13,131.35,131.67,26912.0,130.0564,130.6496,129.8784,130.1948,26912.0
2021-09-17 11:30:00,131.64,131.71,131.11,131.38,51684.0,130.1651,130.2343,129.6411,129.908,51684.0
2021-09-17 12:00:00,131.41,131.86,131.37,131.67,20756.0,129.9377,130.3827,129.8981,130.1948,20756.0
2021-09-17 12:30:00,131.68,132.19,131.68,132.13,23060.0,130.2047,130.709,130.2047,130.6496,23060.0
2021-09-17 13:00:00,132.15,132.19,131.74,131.81,20278.0,130.6694,130.709,130.264,130.3332,20278.0
2021-09-17 13:30:00,131.74,132.14,131.63,131.87,19502.0,130.264,130.6595,130.1552,130.3925,19502.0
2021-09-17 14:00:00,131.82,131.97,131.31,131.31,44501.0,130.3431,130.4914,129.8388,129.8388,44501.0
2021-09-17 14:30:00,131.26,131.59,131.13,131.4,43156.0,129.7894,130.1157,129.6608,129.9278,43156.0
2021-09-17 15:00:00,131.38,131.67,131.28,131.31,62390.0,129.908,130.1948,129.8092,129.8388,62390.0
2021-09-17 15:30:00,131.31,131.42,130.84,131.2,199276.0,129.8388,129.9476,129.3741,129.73,199276.0
2021-09-20 09:30:00,129.2,130.16,128.0,128.87,244280.0,127.7525,128.7017,126.5659,127.4262,244280.0
2021-09-20 10:00:00,128.89,129.76,128.11,128.24,79700.0,127.4459,128.3062,126.6747,126.8032,79700.0
2021-09-20 10:30:00,128.25,129.1,127.94,128.98,118895.0,126.8131,127.6536,126.5066,127.5349,118895.0
2021-09-20 11:00:00,128.89,129.28,128.55,128.7,52324.0,127.4459,127.8316,127.1097,127.2581,52324.0
2021-09-20 11:30:00,128.66,128.78,127.92,128.08,72164.0,127.2185,127.3372,126.4868,126.645,72164.0
2021-09-20 12:00:00,128.14,128.3,127.28,127.41,100010.0,126.7043,126.8625,125.854,125.9825,100010.0
2021-09-20 12:30:00,127.36,127.62,127.22,127.32,44772.0,125.9331,126.1902,125.7946,125.8935,44772.0
2021-09-20 13:00:00,127.29,127.79,127.27,127.49,38819.0,125.8639,126.3583,125.8441,126.0616,38819.0
2021-09-20 13:30:00,127.47,128.25,127.31,128.06,136797.0,126.0418,126.8131,125.8836,126.6252,136797.0
2021-09-20 14:00:00,128.02,128.07,127.11,127.23,41156.0,126.5857,126.6351,125.6859,125.8045,41156.0
2021-09-20 14:30:00,127.25,127.7,126.98,127.43,38961.0,125.8243,126.2693,125.5573,126.0023,38961.0
2021-09-20 15:00:00,127.41,127.74,127.1,127.7,90025.0,125.9825,126.3088,125.676,126.2693,90025.0
2021-09-20 15:30:00,127.74,129.03,127.68,128.81,212573.0,126.3088,127.5844,126.2495,127.3668,212573.0
2021-09-21 09:30:00,130.11,130.85,128.69,128.84,92111.0,128.6523,129.384,127.2482,127.3965,92111.0
2021-09-21 10:00:00,129.0,129.09,128.21,129.09,85363.0,127.5547,127.6437,126.7735,127.6437,85363.0
2021-09-21 10:30:00,129.01,129.27,127.69,128.31,73250.0,127.5646,127.8217,126.2594,126.8724,73250.0
2021-09-21 11:00:00,128.28,128.83,128.04,128.2,59645.0,126.8428,127.3866,126.6055,126.7637,59645.0
2021-09-21 11:30:00,128.31,129.12,128.27,129.06,41591.0,126.8724,127.6734,126.8329,127.614,41591.0
2021-09-21 12:00:00,129.09,129.52,129.08,129.34,49351.0,127.6437,128.0689,127.6338,127.8909,49351.0
2021-09-21 12:30:00,129.32,129.43,128.64,129.01,36782.0,127.8711,127.9799,127.1987,127.5646,36782.0
2021-09-21 13:00:00,128.98,129.06,128.62,128.69,43352.0,127.5349,127.614,127.179,127.2482,43352.0
2021-09-21 13:30:00,128.72,128.86,128.4,128.55,43601.0,127.2778,127.4163,126.9614,127.1097,43601.0
2021-09-21 14:00:00,128.59,128.77,128.13,128.26,30699.0,127.1493,127.3273,126.6944,126.823,30699.0
2021-09-21 14:30:00,128.26,128.84,128.26,128.49,32985.0,126.823,127.3965,126.823,127.0504,32985.0
2021-09-21 15:00:00,128.52,128.92,128.42,128.82,22973.0,127.0801,127.4756,126.9812,127.3767,22973.0
2021-09-21 15:30:00,128.94,128.94,127.8,127.82,300197.0,127.4954,127.4954,126.3681,126.3879,300197.0
2021-09-22 09:30:00,128.39,129.9,128.24,129.71,116910.0,126.9515,128.4446,126.8032,128.2567,116910.0
2021-09-22 10:00:00,129.77,129.79,128.47,128.55,70407.0,128.3161,128.3358,127.0306,127.1097,70407.0
2021-09-22 10:30:00,128.56,128.95,128.53,128.65,69852.0,127.1196,127.5053,127.09,127.2086,69852.0
2021-09-22 11:00:00,128.72,129.27,128.72,129.17,43636.0,127.2778,127.8217,127.2778,127.7228,43636.0
2021-09-22 11:30:00,129.18,129.54,129.12,129.43,65835.0,127.7327,128.0886,127.6734,127.9799,65835.0
2021-09-22 12:00:00,129.4,129.54,128.96,129.47,92409.0,127.9502,128.0886,127.5151,128.0194,92409.0
2021-09-22 12:30:00,129.52,129.54,128.94,129.04,78085.0,128.0689,128.0886,127.4954,127.5942,78085.0
2021-09-22 13:00:00,129.04,129.11,128.73,128.85,45211.0,127.5942,127.6635,127.2877,127.4064,45211.0
2021-09-22 13:30:00,128.87,129.17,128.69,129.11,53635.0,127.4262,127.7228,127.2482,127.6635,53635.0
2021-09-22 14:00:00,129.05,130.01,128.99,130.0,63793.0,127.6041,128.5534,127.5448,128.5435,63793.0
2021-09-22 14:30:00,129.98,130.07,128.89,129.25,61528.0,128.5237,128.6127,127.4459,127.8019,61528.0
2021-09-22 15:00:00,129.25,129.77,129.13,129.49,86019.0,127.8019,128.3161,127.6832,128.0392,86019.0
2021-09-22 15:30:00,129.5,129.71,129.11,129.21,149518.0,128.0491,128.2567,127.6635,127.7623,149518.0
2021-09-23 09:30:00,129.9,132.65,129.66,132.44,150073.0,128.4446,131.1638,128.2073,130.9562,150073.0
2021-09-23 10:00:00,132.39,133.17,132.22,133.06,153486.0,130.9067,131.678,130.7386,131.5692,153486.0
2021-09-23 10:30:00,133.06,133.72,132.89,133.67,114518.0,131.5692,132.2218,131.4011,132.1724,114518.0
2021-09-23 11:00:00,133.68,133.68,133.05,133.23,66750.0,132.1823,132.1823,131.5593,131.7373,66750.0
2021-09-23 11:30:00,133.18,133.55,133.03,133.44,49380.0,131.6879,132.0537,131.5395,131.945,49380.0
2021-09-23 12:00:00,133.45,134.08,133.4,134.08,42640.0,131.9548,132.5778,131.9054,132.5778,42640.0
2021-09-23 12:30:00,134.04,134.22,133.88,133.98,75942.0,132.5382,132.7162,132.38,132.4789,75942.0
2021-09-23 13:00:00,134.0,134.73,133.98,134.69,163392.0,132.4987,133.2205,132.4789,133.1809,163392.0
2021-09-23 13:30:00,134.7,134.97,134.66,134.84,110799.0,133.1908,133.4578,133.1513,133.3293,110799.0
2021-09-23 14:00:00,134.86,135.09,134.46,135.0,85489.0,133.349,133.5765,132.9535,133.4875,85489.0
2021-09-23 14:30:00,135.05,135.1,134.61,134.73,101651.0,133.5369,133.5864,133.1018,133.2205,101651.0
2021-09-23 15:00:00,134.77,134.77,134.46,134.64,71699.0,133.26,133.26,132.9535,133.1315,71699.0
2021-09-23 15:30:00,134.66,134.9,134.48,134.51,384085.0,133.1513,133.3886,132.9733,133.003,384085.0
2021-09-24 09:30:00,134.36,135.65,133.98,135.58,90011.0,132.8546,134.1302,132.4789,134.061,90011.0
2021-09-24 10:00:00,135.66,136.08,135.45,135.94,122251.0,134.1401,134.5554,133.9324,134.4169,122251.0
2021-09-24 10:30:00,135.95,136.2,135.61,135.87,152881.0,134.4268,134.674,134.0906,134.3477,152881.0
2021-09-24 11:00:00,135.87,136.31,135.35,135.64,379412.0,134.3477,134.7828,133.8336,134.1203,379412.0
2021-09-24 11:30:00,135.72,136.09,135.7,135.95,62001.0,134.1994,134.5653,134.1796,134.4268,62001.0
2021-09-24 12:00:00,135.97,136.21,135.84,136.07,57080.0,134.4466,134.6839,134.3181,134.5455,57080.0
2021-09-24 12:30:00,136.08,136.13,135.82,135.82,56870.0,134.5554,134.6048,134.2983,134.2983,56870.0
2021-09-24 13:00:00,135.79,135.87,135.53,135.84,37564.0,134.2686,134.3477,134.0115,134.3181,37564.0
2021-09-24 13:30:00,135.84,136.02,135.49,135.54,57054.0,134.3181,134.496,133.972,134.0214,57054.0
2021-09-24 14:00:00,135.54,135.55,135.18,135.4,61376.0,134.0214,134.0313,133.6655,133.883,61376.0
2021-09-24 14:30:00,135.37,135.88,135.22,135.77,68407.0,133.8533,134.3576,133.705,134.2488,68407.0
2021-09-24 15:00:00,135.79,135.87,135.49,135.7,84708.0,134.2686,134.3477,133.972,134.1796,84708.0
2021-09-24 15:30:00,135.71,135.99,135.38,135.52,401125.0,134.1895,134.4664,133.8632,134.0016,401125.0
2021-09-27 09:30:00,137.33,139.0,136.45,138.92,163057.0,135.7914,137.4427,134.9212,137.3636,163057.0
2021-09-27 10:00:00,138.88,139.37,138.11,138.42,120668.0,137.324,137.8085,136.5626,136.8692,120668.0
2021-09-27 10:30:00,138.31,138.31,136.76,136.94,89368.0,136.7604,136.7604,135.2278,135.4057,89368.0
2021-09-27 11:00:00,137.0,137.42,136.73,137.37,66175.0,135.4651,135.8804,135.1981,135.8309,66175.0
2021-09-27 11:30:00,137.33,137.7,137.13,137.46,141015.0,135.7914,136.1572,135.5936,135.9199,141015.0
2021-09-27 12:00:00,137.43,138.07,137.3,138.04,55903.0,135.8902,136.5231,135.7617,136.4934,55903.0
2021-09-27 12:30:00,138.01,138.21,137.72,137.75,44809.0,136.4637,136.6615,136.177,136.2067,44809.0
2021-09-27 13:00:00,137.72,137.93,137.59,137.72,43249.0,136.177,136.3846,136.0485,136.177,43249.0
2021-09-27 13:30:00,137.72,138.39,137.51,138.38,107352.0,136.177,136.8395,135.9694,136.8296,107352.0
2021-09-27 14:00:00,138.38,138.72,138.19,138.54,63926.0,136.8296,137.1658,136.6417,136.9878,63926.0
2021-09-27 14:30:00,138.61,138.77,138.5,138.71,71464.0,137.057,137.2152,136.9483,137.1559,71464.0
2021-09-27 15:00:00,138.73,139.08,138.59,138.83,122918.0,137.1757,137.5218,137.0373,137.2746,122918.0
2021-09-27 15:30:00,138.84,139.01,138.7,138.85,419916.0,137.2844,137.4525,137.146,137.2943,419916.0
2021-09-28 09:30:00,138.23,140.21,138.17,138.34,258153.0,136.6813,138.6391,136.622,136.7901,258153.0
2021-09-28 10:00:00,138.33,138.33,136.97,137.76,130980.0,136.7802,136.7802,135.4354,136.2166,130980.0
2021-09-28 10:30:00,137.78,139.11,137.64,138.57,98569.0,136.2363,137.5514,136.0979,137.0175,98569.0
2021-09-28 11:00:00,138.68,138.94,138.23,138.74,73408.0,137.1262,137.3833,136.6813,137.1856,73408.0
2021-09-28 11:30:00,138.62,138.72,137.93,137.99,58717.0,137.0669,137.1658,136.3846,136.444,58717.0
2021-09-28 12:00:00,137.92,138.23,137.67,137.87,43517.0,136.3748,136.6813,136.1276,136.3253,43517.0
2021-09-28 12:30:00,137.88,137.96,137.24,137.25,31408.0,136.3352,136.4143,135.7024,135.7123,31408.0
2021-09-28 13:00:00,137.22,137.57,136.93,137.17,160109.0,135.6826,136.0287,135.3958,135.6332,160109.0
2021-09-28 13:30:00,137.16,137.22,136.64,136.74,55454.0,135.6233,135.6826,135.1091,135.208,55454.0
2021-09-28 14:00:00,136.71,137.32,136.26,137.31,62068.0,135.1783,135.7815,134.7334,135.7716,62068.0
2021-09-28 14:30:00,137.37,137.59,136.89,137.05,147370.0,135.8309,136.0485,135.3563,135.5145,147370.0
2021-09-28 15:00:00,137.08,137.25,136.6,136.61,69587.0,135.5442,135.7123,135.0695,135.0794,69587.0
2021-09-28 15:30:00,136.57,136.84,136.07,136.52,239512.0,135.0399,135.3069,134.5455,134.9904,239512.0
2021-09-29 09:30:00,137.31,137.36,135.11,135.55,73226.0,135.7716,135.821,133.5962,134.0313,73226.0
2021-09-29 10:00:00,135.57,136.24,135.35,135.39,55805.0,134.0511,134.7136,133.8336,133.8731,55805.0
2021-09-29 10:30:00,135.38,135.68,135.11,135.4,57667.0,133.8632,134.1599,133.5962,133.883,57667.0
2021-09-29 11:00:00,135.34,135.43,134.64,134.74,75454.0,133.8237,133.9127,133.1315,133.2304,75454.0
2021-09-29 11:30:00,134.73,134.83,134.35,134.59,127462.0,133.2205,133.3194,132.8448,133.0821,127462.0
2021-09-29 12:00:00,134.56,135.22,134.08,134.14,73579.0,133.0524,133.705,132.5778,132.6371,73579.0
2021-09-29 12:30:00,134.06,134.21,133.56,133.96,60363.0,132.558,132.7063,132.0636,132.4591,60363.0
2021-09-29 13:00:00,133.98,134.42,133.75,134.19,50598.0,132.4789,132.914,132.2515,132.6865,50598.0
2021-09-29 13:30:00,134.15,134.28,133.9,134.27,37747.0,132.647,132.7755,132.3998,132.7657,37747.0
2021-09-29 14:00:00,134.31,134.55,134.1,134.2,99931.0,132.8052,133.0425,132.5976,132.6964,99931.0
2021-09-29 14:30:00,134.23,134.81,134.21,134.78,49250.0,132.7261,133.2996,132.7063,133.2699,49250.0
2021-09-29 15:00:00,134.81,135.01,134.67,134.71,48594.0,133.2996,133.4974,133.1612,133.2007,48594.0
2021-09-29 15:30:00,134.69,135.26,134.64,135.16,369284.0,133.1809,133.7446,133.1315,133.6457,369284.0
2021-09-30 09:30:00,135.03,135.03,133.3,133.49,165698.0,133.5171,133.5171,131.8065,131.9944,165698.0
2021-09-30 10:00:00,133.45,133.64,132.56,132.64,173556.0,131.9548,132.1427,131.0748,131.1539,173556.0
2021-09-30 10:30:00,132.61,133.19,132.55,132.76,95464.0,131.1243,131.6978,131.0649,131.2726,95464.0
2021-09-30 11:00:00,132.72,133.9,132.6,133.34,183276.0,131.233,132.3998,131.1144,131.8461,183276.0
2021-09-30 11:30:00,133.26,133.46,132.25,132.93,84607.0,131.767,131.9647,130.7683,131.4407,84607.0
2021-09-30 12:00:00,132.95,133.25,132.03,132.19,104496.0,131.4604,131.7571,130.5507,130.709,104496.0
2021-09-30 12:30:00,132.18,132.72,132.04,132.51,85401.0,130.6991,131.233,130.5606,131.0254,85401.0
2021-09-30 13:00:00,132.49,133.15,132.14,132.14,66393.0,131.0056,131.6582,130.6595,130.6595,66393.0
2021-09-30 13:30:00,132.13,132.3,131.74,132.26,82418.0,130.6496,130.8177,130.264,130.7782,82418.0
2021-09-30 14:00:00,132.26,132.68,132.06,132.24,51626.0,130.7782,131.1935,130.5804,130.7584,51626.0
2021-09-30 14:30:00,132.35,133.2,132.27,132.86,64814.0,130.8672,131.7076,130.7881,131.3714,64814.0
2021-09-30 15:00:00,132.83,133.07,132.51,132.7,97114.0,131.3418,131.5791,131.0254,131.2132,97114.0
2021-09-30 15:30:00,132.72,133.16,132.06,132.07,333086.0,131.233,131.6681,130.5804,130.5903,333086.0
2021-10-01 09:30:00,134.77,136.91,134.13,136.46,519436.0,133.26,135.3761,132.6272,134.9311,519436.0
2021-10-01 10:00:00,136.36,137.63,136.31,136.51,204920.0,134.8322,136.088,134.7828,134.9806,204920.0
2021-10-01 10:30:00,136.55,137.27,136.39,137.26,315204.0,135.0201,135.732,134.8619,135.7222,315204.0
2021-10-01 11:00:00,137.28,137.88,136.88,137.44,186615.0,135.7419,136.3352,135.3464,135.9001,186615.0
2021-10-01 11:30:00,137.51,138.19,137.47,137.59,147893.0,135.9694,136.6417,135.9298,136.0485,147893.0
2021-10-01 12:00:00,137.63,137.69,137.18,137.58,110894.0,136.088,136.1473,135.643,136.0386,110894.0
2021-10-01 12:30:00,137.59,137.89,137.49,137.55,148106.0,136.0485,136.3451,135.9496,136.0089,148106.0
2021-10-01 13:00:00,137.49,138.52,137.4,138.17,168145.0,135.9496,136.968,135.8606,136.622,168145.0
2021-10-01 13:30:00,138.2,138.5,137.96,138.2,222905.0,136.6516,136.9483,136.4143,136.6516,222905.0
2021-10-01 14:00:00,138.21,138.41,137.82,137.92,188472.0,136.6615,136.8593,136.2759,136.3748,188472.0
2021-10-01 14:30:00,137.96,138.16,137.84,137.93,162987.0,136.4143,136.6121,136.2957,136.3846,162987.0
2021-10-01 15:00:00,137.93,138.55,137.92,138.41,314174.0,136.3846,136.9977,136.3748,136.8593,314174.0
2021-10-01 15:30:00,138.42,138.58,138.07,138.16,518291.0,136.8692,137.0274,136.5231,136.6121,518291.0
2021-10-04 09:30:00,138.46,141.44,137.32,140.27,503214.0,136.9087,139.8553,135.7815,138.6984,503214.0
2021-10-04 10:00:00,140.3,140.3,138.14,138.46,183276.0,138.7281,138.7281,136.5923,136.9087,183276.0
2021-10-04 10:30:00,138.39,138.6,136.94,137.72,292277.0,136.8395,137.0471,135.4057,136.177,292277.0
2021-10-04 11:00:00,137.63,138.09,136.92,138.09,205947.0,136.088,136.5429,135.386,136.5429,205947.0
2021-10-04 11:30:00,138.08,139.04,138.05,138.86,197738.0,136.533,137.4822,136.5033,137.3042,197738.0
2021-10-04 12:00:00,138.79,139.85,138.75,139.52,108294.0,137.235,138.2831,137.1955,137.9568,108294.0
2021-10-04 12:30:00,139.55,139.76,138.92,138.97,269238.0,137.9865,138.1941,137.3636,137.413,269238.0
2021-10-04 13:00:00,138.95,139.34,138.53,138.95,140554.0,137.3932,137.7788,136.9779,137.3932,140554.0
2021-10-04 13:30:00,138.99,139.26,138.84,138.95,78836.0,137.4328,137.6997,137.2844,137.3932,78836.0
2021-10-04 14:00:00,138.98,139.15,138.34,138.4,36120.0,137.4229,137.591,136.7901,136.8494,36120.0
2021-10-04 14:30:00,138.47,138.67,138.29,138.45,165796.0,136.9186,137.1164,136.7406,136.8988,165796.0
2021-10-04 15:00:00,138.43,138.74,138.1,138.37,176196.0,136.879,137.1856,136.5527,136.8197,176196.0
2021-10-04 15:30:00,138.38,138.61,137.9,138.53,382891.0,136.8296,137.057,136.355,136.9779,382891.0
2021-10-05 09:30:00,138.75,138.98,137.79,138.45,160831.0,137.1955,137.4229,136.2462,136.8988,160831.0
2021-10-05 10:00:00,138.53,140.21,138.51,140.08,113801.0,136.9779,138.6391,136.9581,138.5106,113801.0
2021-10-05 10:30:00,140.11,140.83,139.98,140.46,131120.0,138.5402,139.2522,138.4117,138.8863,131120.0
2021-10-05 11:00:00,140.46,140.54,139.25,139.27,90082.0,138.8863,138.9654,137.6899,137.7096,90082.0
2021-10-05 11:30:00,139.23,139.67,139.16,139.65,94413.0,137.6701,138.1052,137.6009,138.0854,94413.0
2021-10-05 12:00:00,139.58,139.87,139.25,139.5,68524.0,138.0162,138.3029,137.6899,137.9371,68524.0
2021-10-05 12:30:00,139.54,139.98,139.33,139.98,46011.0,137.9766,138.4117,137.769,138.4117,46011.0
2021-10-05 13:00:00,139.95,140.05,139.71,139.83,33238.0,138.382,138.4809,138.1447,138.2634,33238.0
2021-10-05 13:30:00,139.83,140.42,139.73,140.18,67902.0,138.2634,138.8467,138.1645,138.6094,67902.0
2021-10-05 14:00:00,140.14,140.37,139.82,140.07,51062.0,138.5699,138.7973,138.2535,138.5007,51062.0
2021-10-05 14:30:00,140.06,140.24,139.93,140.09,100552.0,138.4908,138.6688,138.3622,138.5204,100552.0
2021-10-05 15:00:00,140.12,140.65,140.11,140.36,89476.0,138.5501,139.0742,138.5402,138.7874,89476.0
2021-10-05 15:30:00,140.34,140.55,139.73,139.74,313825.0,138.7676,138.9753,138.1645,138.1744,313825.0
2021-10-06 09:30:00,137.95,139.3,136.28,136.37,210595.0,136.4044,137.7393,134.7531,134.8421,210595.0
2021-10-06 10:00:00,136.38,136.56,135.8,136.06,147387.0,134.852,135.03,134.2785,134.5356,147387.0
2021-10-06 10:30:00,136.06,136.35,135.74,136.19,120552.0,134.5356,134.8223,134.2192,134.6641,120552.0
2021-10-06 11:00:00,136.14,136.68,135.7,135.99,69477.0,134.6147,135.1487,134.1796,134.4664,69477.0
2021-10-06 11:30:00,135.99,137.8,135.74,137.71,52020.0,134.4664,136.2561,134.2192,136.1671,52020.0
2021-10-06 12:00:00,137.72,137.73,136.8,137.02,40540.0,136.177,136.1869,135.2673,135.4848,40540.0
2021-10-06 12:30:00,137.02,137.77,137.0,137.56,35097.0,135.4848,136.2264,135.4651,136.0188,35097.0
2021-10-06 13:00:00,137.56,137.97,137.37,137.96,58197.0,136.0188,136.4242,135.8309,136.4143,58197.0
2021-10-06 13:30:00,137.97,138.56,137.97,138.52,34686.0,136.4242,137.0076,136.4242,136.968,34686.0
2021-10-06 14:00:00,138.51,139.23,138.49,139.05,57510.0,136.9581,137.6701,136.9384,137.4921,57510.0
2021-10-06 14:30:00,139.05,139.42,139.0,139.0,42735.0,137.4921,137.858,137.4427,137.4427,42735.0
2021-10-06 15:00:00,139.03,139.38,138.98,139.32,55323.0,137.4723,137.8184,137.4229,137.7591,55323.0
2021-10-06 15:30:00,139.28,139.63,139.1,139.41,233660.0,137.7195,138.0656,137.5415,137.8481,233660.0
2021-10-07 09:30:00,140.86,141.9,140.13,141.73,118410.0,139.2818,140.3102,138.56,140.1421,118410.0
2021-10-07 10:00:00,141.74,142.99,141.22,142.92,100446.0,140.152,141.388,139.6378,141.3187,100446.0
2021-10-07 10:30:00,142.86,143.31,142.63,142.73,116396.0,141.2594,141.7044,141.032,141.1309,116396.0
2021-10-07 11:00:00,142.73,142.82,141.84,142.25,66538.0,141.1309,141.2199,140.2508,140.6562,66538.0
2021-10-07 11:30:00,142.22,142.35,141.9,141.91,66955.0,140.6266,140.7551,140.3102,140.3201,66955.0
2021-10-07 12:00:00,141.93,142.07,141.69,141.69,28969.0,140.3398,140.4783,140.1025,140.1025,28969.0
2021-10-07 12:30:00,141.69,141.89,141.42,141.81,21456.0,140.1025,140.3003,139.8355,140.2212,21456.0
2021-10-07 13:00:00,141.8,141.84,141.6,141.7,36649.0,140.2113,140.2508,140.0135,140.1124,36649.0
2021-10-07 13:30:00,141.72,141.84,141.4,141.45,24500.0,140.1322,140.2508,139.8158,139.8652,24500.0
2021-10-07 14:00:00,141.48,141.49,141.12,141.16,30703.0,139.8949,139.9048,139.5389,139.5785,30703.0
2021-10-07 14:30:00,141.23,141.23,140.62,140.68,21202.0,139.6477,139.6477,139.0445,139.1038,21202.0
2021-10-07 15:00:00,140.64,141.13,140.58,140.97,41301.0,139.0643,139.5488,139.005,139.3906,41301.0
2021-10-07 15:30:00,140.97,141.2,140.83,141.16,162264.0,139.3906,139.618,139.2522,139.5785,162264.0
2021-10-08 09:30:00,141.37,141.85,140.89,141.6,54045.0,139.7861,140.2607,139.3115,140.0135,54045.0
2021-10-08 10:00:00,141.48,142.36,141.41,142.32,63451.0,139.8949,140.765,139.8257,140.7255,63451.0
2021-10-08 10:30:00,142.33,142.5,141.91,142.2,63140.0,140.7353,140.9034,140.3201,140.6068,63140.0
2021-10-08 11:00:00,142.25,142.31,141.34,141.44,51686.0,140.6562,140.7156,139.7564,139.8553,51686.0
2021-10-08 11:30:00,141.44,141.8,141.43,141.48,117037.0,139.8553,140.2113,139.8454,139.8949,117037.0
2021-10-08 12:00:00,141.48,141.74,141.35,141.35,125618.0,139.8949,140.152,139.7663,139.7663,125618.0
2021-10-08 12:30:00,141.36,141.87,141.33,141.76,114525.0,139.7762,140.2805,139.7466,140.1717,114525.0
2021-10-08 13:00:00,141.76,141.89,141.13,141.3,57817.0,140.1717,140.3003,139.5488,139.7169,57817.0
2021-10-08 13:30:00,141.28,141.45,141.11,141.38,52323.0,139.6971,139.8652,139.529,139.796,52323.0
2021-10-08 14:00:00,141.4,142.06,141.37,142.06,56399.0,139.8158,140.4684,139.7861,140.4684,56399.0
2021-10-08 14:30:00,142.06,142.06,141.78,141.99,84915.0,140.4684,140.4684,140.1915,140.3992,84915.0
2021-10-08 15:00:00,141.97,142.05,141.8,141.87,63162.0,140.3794,140.4585,140.2113,140.2805,63162.0
2021-10-08 15:30:00,141.88,142.02,141.4,141.52,214268.0,140.2904,140.4288,139.8158,139.9344,214268.0
2021-10-11 09:30:00,141.43,143.39,141.19,143.03,102934.0,139.8454,141.7835,139.6081,141.4275,102934.0
2021-10-11 10:00:00,143.1,143.42,142.69,143.38,66255.0,141.4967,141.8131,141.0913,141.7736,66255.0
2021-10-11 10:30:00,143.37,143.81,143.15,143.55,66249.0,141.7637,142.1988,141.5462,141.9417,66249.0
2021-10-11 11:00:00,143.49,143.63,143.18,143.39,47321.0,141.8824,142.0208,141.5758,141.7835,47321.0
2021-10-11 11:30:00,143.45,143.65,143.32,143.47,24736.0,141.8428,142.0406,141.7143,141.8626,24736.0
2021-10-11 12:00:00,143.47,143.49,142.77,143.09,39597.0,141.8626,141.8824,141.1704,141.4868,39597.0
2021-10-11 12:30:00,143.13,143.41,142.73,142.82,55880.0,141.5264,141.8032,141.1309,141.2199,55880.0
2021-10-11 13:00:00,142.79,142.86,142.52,142.61,75961.0,141.1902,141.2594,140.9232,141.0122,75961.0
2021-10-11 13:30:00,142.65,142.89,142.45,142.89,36123.0,141.0518,141.2891,140.854,141.2891,36123.0
2021-10-11 14:00:00,142.83,142.93,142.63,142.78,87312.0,141.2297,141.3286,141.032,141.1803,87312.0
2021-10-11 14:30:00,142.8,142.91,142.54,142.7,74782.0,141.2001,141.3088,140.943,141.1012,74782.0
2021-10-11 15:00:00,142.73,142.93,142.61,142.83,56746.0,141.1309,141.3286,141.0122,141.2297,56746.0
2021-10-11 15:30:00,142.85,143.17,142.76,142.84,262026.0,141.2495,141.5659,141.1605,141.2396,262026.0
2021-10-12 09:30:00,143.07,144.74,143.03,143.37,193989.0,141.4671,143.1183,141.4275,141.7637,193989.0
2021-10-12 10:00:00,143.26,143.99,142.94,143.99,93073.0,141.6549,142.3767,141.3385,142.3767,93073.0
2021-10-12 10:30:00,143.99,144.19,143.55,143.58,73533.0,142.3767,142.5745,141.9417,141.9713,73533.0
2021-10-12 11:00:00,143.63,144.21,143.57,144.01,99321.0,142.0208,142.5943,141.9615,142.3965,99321.0
2021-10-12 11:30:00,143.97,144.16,143.57,143.64,199002.0,142.357,142.5448,141.9615,142.0307,199002.0
2021-10-12 12:00:00,143.68,144.54,143.68,144.24,153685.0,142.0702,142.9206,142.0702,142.6239,153685.0
2021-10-12 12:30:00,144.22,144.52,144.04,144.52,102588.0,142.6042,142.9008,142.4262,142.9008,102588.0
2021-10-12 13:00:00,144.49,144.74,144.35,144.37,31552.0,142.8711,143.1183,142.7327,142.7525,31552.0
2021-10-12 13:30:00,144.41,144.94,144.35,144.66,22226.0,142.792,143.3161,142.7327,143.0392,22226.0
2021-10-12 14:00:00,144.67,145.07,144.66,144.98,55043.0,143.0491,143.4446,143.0392,143.3557,55043.0
2021-10-12 14:30:00,144.98,145.11,144.81,144.98,60034.0,143.3557,143.4842,143.1876,143.3557,60034.0
2021-10-12 15:00:00,144.96,145.03,144.25,144.46,141390.0,143.3359,143.4051,142.6338,142.8415,141390.0
2021-10-12 15:30:00,144.45,144.84,144.28,144.7,328285.0,142.8316,143.2172,142.6635,143.0788,328285.0
2021-10-13 09:30:00,145.0,145.25,144.07,144.47,200602.0,143.3754,143.6226,142.4559,142.8514,200602.0
2021-10-13 10:00:00,144.42,144.56,142.49,142.59,102128.0,142.8019,142.9404,140.8936,140.9924,102128.0
2021-10-13 10:30:00,142.66,143.69,142.59,143.69,63803.0,141.0617,142.0801,140.9924,142.0801,63803.0
2021-10-13 11:00:00,143.62,144.32,143.25,143.42,48414.0,142.0109,142.7031,141.645,141.8131,48414.0
2021-10-13 11:30:00,143.44,143.44,142.45,142.64,68693.0,141.8329,141.8329,140.854,141.0419,68693.0
2021-10-13 12:00:00,142.65,142.71,142.0,142.66,83030.0,141.0518,141.1111,140.409,141.0617,83030.0
2021-10-13 12:30:00,142.62,142.7,142.01,142.25,41209.0,141.0221,141.1012,140.4189,140.6562,41209.0
2021-10-13 13:00:00,142.34,142.43,141.8,142.12,62588.0,140.7452,140.8342,140.2113,140.5277,62588.0
2021-10-13 13:30:00,142.02,142.17,141.71,141.79,58295.0,140.4288,140.5771,140.1223,140.2014,58295.0
2021-10-13 14:00:00,141.83,142.2,141.59,141.73,61581.0,140.241,140.6068,140.0036,140.1421,61581.0
2021-10-13 14:30:00,141.74,141.8,141.26,141.4,117644.0,140.152,140.2113,139.6773,139.8158,117644.0
2021-10-13 15:00:00,141.38,141.61,140.92,141.55,247341.0,139.796,140.0234,139.3411,139.9641,247341.0
2021-10-13 15:30:00,141.53,141.75,140.71,140.85,487098.0,139.9443,140.1618,139.1335,139.2719,487098.0
2021-10-14 09:30:00,142.29,142.56,141.33,142.12,73430.0,140.6958,140.9628,139.7466,140.5277,73430.0
2021-10-14 10:00:00,142.08,142.41,141.78,142.0,59863.0,140.4881,140.8145,140.1915,140.409,59863.0
2021-10-14 10:30:00,142.01,142.23,141.7,142.14,60734.0,140.4189,140.6365,140.1124,140.5475,60734.0
2021-10-14 11:00:00,142.12,142.21,141.69,141.97,34220.0,140.5277,140.6167,140.1025,140.3794,34220.0
2021-10-14 11:30:00,141.98,142.33,141.98,142.28,76775.0,140.3893,140.7353,140.3893,140.6859,76775.0
2021-10-14 12:00:00,142.31,142.46,141.91,142.07,33558.0,140.7156,140.8639,140.3201,140.4783,33558.0
2021-10-14 12:30:00,142.08,142.15,141.91,142.02,22684.0,140.4881,140.5574,140.3201,140.4288,22684.0
2021-10-14 13:00:00,141.99,142.04,141.73,141.8,21966.0,140.3992,140.4486,140.1421,140.2113,21966.0
2021-10-14 13:30:00,141.85,141.85,141.54,141.58,18345.0,140.2607,140.2607,139.9542,139.9938,18345.0
2021-10-14 14:00:00,141.57,141.62,141.34,141.47,71159.0,139.9839,140.0333,139.7564,139.885,71159.0
2021-10-14 14:30:00,141.49,141.79,141.49,141.71,106372.0,139.9048,140.2014,139.9048,140.1223,106372.0
2021-10-14 15:00:00,141.74,141.75,141.23,141.48,57328.0,140.152,140.1618,139.6477,139.8949,57328.0
2021-10-14 15:30:00,141.52,141.64,141.26,141.58,216116.0,139.9344,140.0531,139.6773,139.9938,216116.0
2021-10-15 09:30:00,143.21,145.25,143.12,144.6,146374.0,141.6055,143.6226,141.5165,142.9799,146374.0
2021-10-15 10:00:00,144.46,144.87,143.64,143.69,57208.0,142.8415,143.2469,142.0307,142.0801,57208.0
2021-10-15 10:30:00,143.76,144.62,143.65,144.44,80232.0,142.1493,142.9997,142.0406,142.8217,80232.0
2021-10-15 11:00:00,144.5,145.09,144.38,145.0,96885.0,142.881,143.4644,142.7624,143.3754,96885.0
2021-10-15 11:30:00,145.0,145.45,144.84,145.04,89094.0,143.3754,143.8204,143.2172,143.415,89094.0
2021-10-15 12:00:00,145.04,145.39,144.99,145.25,40782.0,143.415,143.7611,143.3655,143.6226,40782.0
2021-10-15 12:30:00,145.27,145.39,144.92,145.03,80023.0,143.6424,143.7611,143.2963,143.4051,80023.0
2021-10-15 13:00:00,145.02,145.11,144.68,144.72,29240.0,143.3952,143.4842,143.059,143.0986,29240.0
2021-10-15 13:30:00,144.73,145.14,144.49,145.04,41184.0,143.1085,143.5139,142.8711,143.415,41184.0
2021-10-15 14:00:00,145.09,145.27,144.87,145.02,45984.0,143.4644,143.6424,143.2469,143.3952,45984.0
2021-10-15 14:30:00,144.99,145.01,144.57,144.72,67083.0,143.3655,143.3853,142.9503,143.0986,67083.0
2021-10-15 15:00:00,144.72,144.77,144.52,144.65,76085.0,143.0986,143.148,142.9008,143.0294,76085.0
2021-10-15 15:30:00,144.61,144.61,144.01,144.48,277635.0,142.9898,142.9898,142.3965,142.8613,277635.0
2021-10-18 09:30:00,143.37,144.09,142.72,143.63,54500.0,141.7637,142.4756,141.121,142.0208,54500.0
2021-10-18 10:00:00,143.57,144.75,143.43,144.61,30652.0,141.9615,143.1282,141.823,142.9898,30652.0
2021-10-18 10:30:00,144.53,144.71,144.09,144.2,26000.0,142.9107,143.0887,142.4756,142.5844,26000.0
2021-10-18 11:00:00,144.33,144.6,144.02,144.08,34799.0,142.7129,142.9799,142.4064,142.4657,34799.0
2021-10-18 11:30:00,143.95,144.33,143.8,144.31,40715.0,142.3372,142.7129,142.1889,142.6932,40715.0
2021-10-18 12:00:00,144.25,144.27,143.63,143.63,100471.0,142.6338,142.6536,142.0208,142.0208,100471.0
2021-10-18 12:30:00,143.6,143.63,143.32,143.38,14406.0,141.9911,142.0208,141.7143,141.7736,14406.0
2021-10-18 13:00:00,143.4,143.92,143.4,143.89,31358.0,141.7934,142.3075,141.7934,142.2779,31358.0
2021-10-18 13:30:00,143.92,144.29,143.87,144.12,45578.0,142.3075,142.6734,142.2581,142.5053,45578.0
2021-10-18 14:00:00,144.13,144.18,143.87,144.11,30586.0,142.5152,142.5646,142.2581,142.4954,30586.0
2021-10-18 14:30:00,144.06,144.13,143.61,143.75,20865.0,142.446,142.5152,142.001,142.1394,20865.0
2021-10-18 15:00:00,143.67,143.92,143.67,143.75,49146.0,142.0603,142.3075,142.0603,142.1394,49146.0
2021-10-18 15:30:00,143.73,144.08,143.71,144.06,122732.0,142.1197,142.4657,142.0999,142.446,122732.0
2021-10-19 09:30:00,144.98,144.98,143.11,143.16,71953.0,143.3557,143.3557,141.5066,141.556,71953.0
2021-10-19 10:00:00,143.2,143.99,142.9,143.78,92973.0,141.5956,142.3767,141.299,142.1691,92973.0
2021-10-19 10:30:00,143.8,144.1,143.1,143.27,41021.0,142.1889,142.4855,141.4967,141.6648,41021.0
2021-10-19 11:00:00,143.33,144.13,143.29,143.53,44212.0,141.7241,142.5152,141.6846,141.9219,44212.0
2021-10-19 11:30:00,143.54,143.65,143.15,143.15,41050.0,141.9318,142.0406,141.5462,141.5462,41050.0
2021-10-19 12:00:00,143.12,143.34,142.8,142.81,39929.0,141.5165,141.734,141.2001,141.21,39929.0
2021-10-19 12:30:00,142.86,143.43,142.83,143.38,31966.0,141.2594,141.823,141.2297,141.7736,31966.0
2021-10-19 13:00:00,143.39,143.59,143.21,143.26,24811.0,141.7835,141.9812,141.6055,141.6549,24811.0
2021-10-19 13:30:00,143.25,143.38,142.7,142.7,37840.0,141.645,141.7736,141.1012,141.1012,37840.0
2021-10-19 14:00:00,142.71,142.74,141.93,142.11,114881.0,141.1111,141.1408,140.3398,140.5178,114881.0
2021-10-19 14:30:00,142.09,142.16,141.48,141.76,137588.0,140.498,140.5673,139.8949,140.1717,137588.0
2021-10-19 15:00:00,141.76,142.06,141.45,141.45,37819.0,140.1717,140.4684,139.8652,139.8652,37819.0
2021-10-19 15:30:00,141.41,141.54,140.79,140.93,288792.0,139.8257,139.9542,139.2126,139.351,288792.0
2021-10-20 09:30:00,140.53,141.91,139.88,140.56,113573.0,138.9555,140.3201,138.3128,138.9852,113573.0
2021-10-20 10:00:00,140.51,141.06,139.8,140.93,63589.0,138.9357,139.4796,138.2337,139.351,63589.0
2021-10-20 10:30:00,140.96,141.53,140.5,140.69,59407.0,139.3807,139.9443,138.9259,139.1137,59407.0
2021-10-20 11:00:00,140.59,140.72,140.07,140.26,39599.0,139.0148,139.1434,138.5007,138.6885,39599.0
2021-10-20 11:30:00,140.31,140.31,139.65,139.75,103193.0,138.738,138.738,138.0854,138.1843,103193.0
2021-10-20 12:00:00,139.76,140.61,139.48,140.56,76560.0,138.1941,139.0346,137.9173,138.9852,76560.0
2021-10-20 12:30:00,140.62,140.69,140.19,140.52,62284.0,139.0445,139.1137,138.6193,138.9456,62284.0
2021-10-20 13:00:00,140.56,140.76,140.24,140.67,49689.0,138.9852,139.1829,138.6688,139.0939,49689.0
2021-10-20 13:30:00,140.67,140.9,140.32,140.35,64547.0,139.0939,139.3214,138.7479,138.7775,64547.0
2021-10-20 14:00:00,140.35,140.54,139.98,140.05,51816.0,138.7775,138.9654,138.4117,138.4809,51816.0
2021-10-20 14:30:00,140.06,140.71,140.06,140.67,53977.0,138.4908,139.1335,138.4908,139.0939,53977.0
2021-10-20 15:00:00,140.69,140.77,140.3,140.3,76499.0,139.1137,139.1928,138.7281,138.7281,76499.0
2021-10-20 15:30:00,140.31,140.46,139.9,140.25,202826.0,138.738,138.8863,138.3326,138.6787,202826.0
2021-10-21 09:30:00,140.09,140.92,139.81,139.9,40398.0,138.5204,139.3411,138.2436,138.3326,40398.0
2021-10-21 10:00:00,139.94,141.08,139.76,140.95,49883.0,138.3721,139.4994,138.1941,139.3708,49883.0
2021-10-21 10:30:00,141.0,141.63,141.0,141.23,27949.0,139.4202,140.0432,139.4202,139.6477,27949.0
2021-10-21 11:00:00,141.13,141.16,140.67,140.76,32095.0,139.5488,139.5785,139.0939,139.1829,32095.0
2021-10-21 11:30:00,140.78,141.12,140.64,140.78,24849.0,139.2027,139.5389,139.0643,139.2027,24849.0
2021-10-21 12:00:00,140.83,141.05,140.62,141.02,33091.0,139.2522,139.4697,139.0445,139.44,33091.0
2021-10-21 12:30:00,141.05,141.09,140.86,140.94,40776.0,139.4697,139.5092,139.2818,139.3609,40776.0
2021-10-21 13:00:00,140.97,141.05,140.74,140.94,32743.0,139.3906,139.4697,139.1632,139.3609,32743.0
2021-10-21 13:30:00,140.91,141.06,140.6,140.62,14570.0,139.3313,139.4796,139.0247,139.0445,14570.0
2021-10-21 14:00:00,140.62,140.88,140.61,140.72,32853.0,139.0445,139.3016,139.0346,139.1434,32853.0
2021-10-21 14:30:00,140.74,140.86,140.58,140.86,33455.0,139.1632,139.2818,139.005,139.2818,33455.0
2021-10-21 15:00:00,140.86,141.09,140.6,141.09,34522.0,139.2818,139.5092,139.0247,139.5092,34522.0
2021-10-21 15:30:00,141.12,141.6,141.12,141.49,121007.0,139.5389,140.0135,139.5389,139.9048,121007.0
2021-10-22 09:30:00,140.57,141.51,140.47,141.47,32920.0,138.9951,139.9245,138.8962,139.885,32920.0
2021-10-22 10:00:00,141.4,142.44,141.18,142.37,46011.0,139.8158,140.8441,139.5982,140.7749,46011.0
2021-10-22 10:30:00,142.42,142.76,142.08,142.11,45882.0,140.8243,141.1605,140.4881,140.5178,45882.0
2021-10-22 11:00:00,142.06,142.53,141.7,141.86,45827.0,140.4684,140.9331,140.1124,140.2706,45827.0
2021-10-22 11:30:00,141.81,141.9,141.12,141.5,19794.0,140.2212,140.3102,139.5389,139.9146,19794.0
2021-10-22 12:00:00,141.52,141.95,141.41,141.59,79938.0,139.9344,140.3596,139.8257,140.0036,79938.0
2021-10-22 12:30:00,141.58,141.83,141.42,141.62,15084.0,139.9938,140.241,139.8355,140.0333,15084.0
2021-10-22 13:00:00,141.58,141.78,141.55,141.62,10053.0,139.9938,140.1915,139.9641,140.0333,10053.0
2021-10-22 13:30:00,141.62,142.04,141.58,141.92,15889.0,140.0333,140.4486,139.9938,140.3299,15889.0
2021-10-22 14:00:00,141.93,142.17,141.81,142.0,24124.0,140.3398,140.5771,140.2212,140.409,24124.0
2021-10-22 14:30:00,142.0,142.26,141.62,141.62,28216.0,140.409,140.6661,140.0333,140.0333,28216.0
2021-10-22 15:00:00,141.6,141.71,141.49,141.55,41144.0,140.0135,140.1223,139.9048,139.9641,41144.0
2021-10-22 15:30:00,141.57,141.74,141.36,141.68,139982.0,139.9839,140.152,139.7762,140.0926,139982.0
2021-10-25 09:30:00,141.77,142.25,139.85,141.55,70913.0,140.1816,140.6562,138.2831,139.9641,70913.0
2021-10-25 10:00:00,141.57,142.84,141.57,142.31,54600.0,139.9839,141.2396,139.9839,140.7156,54600.0
2021-10-25 10:30:00,142.36,143.03,142.06,142.33,54069.0,140.765,141.4275,140.4684,140.7353,54069.0
2021-10-25 11:00:00,142.19,142.34,141.88,142.09,25959.0,140.5969,140.7452,140.2904,140.498,25959.0
2021-10-25 11:30:00,142.05,142.1,141.52,142.03,26979.0,140.4585,140.5079,139.9344,140.4387,26979.0
2021-10-25 12:00:00,141.94,142.04,141.15,141.48,189344.0,140.3497,140.4486,139.5686,139.8949,189344.0
2021-10-25 12:30:00,141.47,141.56,141.15,141.4,27288.0,139.885,139.974,139.5686,139.8158,27288.0
2021-10-25 13:00:00,141.36,141.81,141.35,141.72,18911.0,139.7762,140.2212,139.7663,140.1322,18911.0
2021-10-25 13:30:00,141.67,141.82,141.5,141.57,21456.0,140.0827,140.2311,139.9146,139.9839,21456.0
2021-10-25 14:00:00,141.58,142.05,141.52,141.98,21925.0,139.9938,140.4585,139.9344,140.3893,21925.0
2021-10-25 14:30:00,141.94,142.03,141.55,141.74,36969.0,140.3497,140.4387,139.9641,140.152,36969.0
2021-10-25 15:00:00,141.73,141.97,141.67,141.97,69560.0,140.1421,140.3794,140.0827,140.3794,69560.0
2021-10-25 15:30:00,141.97,142.44,141.82,142.2,165595.0,140.3794,140.8441,140.2311,140.6068,165595.0
2021-10-26 09:30:00,143.46,145.23,143.02,144.59,174516.0,141.8527,143.6029,141.4176,142.97,174516.0
2021-10-26 10:00:00,144.59,145.25,144.53,145.0,237894.0,142.97,143.6226,142.9107,143.3754,237894.0
2021-10-26 10:30:00,145.03,145.07,144.45,144.5,380993.0,143.4051,143.4446,142.8316,142.881,380993.0
2021-10-26 11:00:00,144.51,145.13,144.34,145.1,83026.0,142.8909,143.504,142.7228,143.4743,83026.0
2021-10-26 11:30:00,145.16,145.22,144.27,144.49,69078.0,143.5336,143.593,142.6536,142.8711,69078.0
2021-10-26 12:00:00,144.52,144.57,143.82,143.95,216341.0,142.9008,142.9503,142.2087,142.3372,216341.0
2021-10-26 12:30:00,143.97,143.98,143.58,143.86,87492.0,142.357,142.3669,141.9713,142.2482,87492.0
2021-10-26 13:00:00,143.86,143.9,143.44,143.62,56206.0,142.2482,142.2878,141.8329,142.0109,56206.0
2021-10-26 13:30:00,143.59,144.1,143.59,143.79,52162.0,141.9812,142.4855,141.9812,142.179,52162.0
2021-10-26 14:00:00,143.85,144.03,143.7,143.81,41210.0,142.2383,142.4163,142.09,142.1988,41210.0
2021-10-26 14:30:00,143.87,144.23,143.66,143.85,128986.0,142.2581,142.6141,142.0504,142.2383,128986.0
2021-10-26 15:00:00,143.9,144.03,143.69,143.72,49749.0,142.2878,142.4163,142.0801,142.1098,49749.0
2021-10-26 15:30:00,143.76,144.65,143.76,144.45,359317.0,142.1493,143.0294,142.1493,142.8316,359317.0
2021-10-27 09:30:00,141.08,146.34,140.4,143.87,299277.0,139.4994,144.7004,138.827,142.2581,299277.0
2021-10-27 10:00:00,143.75,146.34,142.92,145.91,308191.0,142.1394,144.7004,141.3187,144.2752,308191.0
2021-10-27 10:30:00,145.91,148.2,145.8,147.44,189533.0,144.2752,146.5396,144.1665,145.7881,189533.0
2021-10-27 11:00:00,147.24,147.89,145.86,146.01,79059.0,145.5903,146.2331,144.2258,144.3741,79059.0
2021-10-27 11:30:00,145.98,146.8,145.59,146.7,77503.0,144.3445,145.1553,143.9588,145.0564,77503.0
2021-10-27 12:00:00,146.73,148.17,146.49,147.86,341277.0,145.0861,146.5099,144.8487,146.2034,341277.0
2021-10-27 12:30:00,147.81,148.39,147.78,148.02,144553.0,146.154,146.7275,146.1243,146.3616,144553.0
2021-10-27 13:00:00,147.97,149.0,147.65,148.34,126492.0,146.3122,147.3306,145.9957,146.678,126492.0
2021-10-27 13:30:00,148.36,148.78,147.86,148.74,101988.0,146.6978,147.1131,146.2034,147.0735,101988.0
2021-10-27 14:00:00,148.7,149.02,148.46,148.99,110400.0,147.034,147.3504,146.7967,147.3207,110400.0
2021-10-27 14:30:00,149.0,149.04,147.94,147.96,118449.0,147.3306,147.3702,146.2825,146.3023,118449.0
2021-10-27 15:00:00,147.95,147.95,147.02,147.63,150752.0,146.2924,146.2924,145.3728,145.976,150752.0
2021-10-27 15:30:00,147.61,147.84,147.2,147.22,478958.0,145.9562,146.1836,145.5508,145.5706,478958.0
2021-10-28 09:30:00,148.35,148.73,146.28,147.5,101702.0,146.6879,147.0636,144.6411,145.8474,101702.0
2021-10-28 10:00:00,147.62,147.82,146.55,147.71,57153.0,145.9661,146.1638,144.9081,146.0551,57153.0
2021-10-28 10:30:00,147.78,148.1,147.03,147.43,138215.0,146.1243,146.4407,145.3827,145.7782,138215.0
2021-10-28 11:00:00,147.48,148.09,147.36,148.08,39964.0,145.8276,146.4308,145.709,146.4209,39964.0
2021-10-28 11:30:00,148.09,148.43,148.02,148.09,37280.0,146.4308,146.767,146.3616,146.4308,37280.0
2021-10-28 12:00:00,148.17,148.26,147.6,147.62,23328.0,146.5099,146.5989,145.9463,145.9661,23328.0
2021-10-28 12:30:00,147.58,147.84,147.23,147.33,39617.0,145.9265,146.1836,145.5804,145.6793,39617.0
2021-10-28 13:00:00,147.52,147.6,146.39,146.55,139216.0,145.8672,145.9463,144.7499,144.9081,139216.0
2021-10-28 13:30:00,146.63,146.78,146.4,146.4,45240.0,144.9872,145.1355,144.7597,144.7597,45240.0
2021-10-28 14:00:00,146.46,147.25,146.17,146.44,75323.0,144.8191,145.6002,144.5323,144.7993,75323.0
2021-10-28 14:30:00,146.36,146.73,145.94,146.03,96713.0,144.7202,145.0861,144.3049,144.3939,96713.0
2021-10-28 15:00:00,145.94,146.6,145.94,146.12,65974.0,144.3049,144.9575,144.3049,144.4829,65974.0
2021-10-28 15:30:00,146.19,146.28,145.59,146.04,187822.0,144.5521,144.6411,143.9588,144.4038,187822.0
2021-10-29 09:30:00,145.58,146.08,144.77,145.31,76326.0,143.9489,144.4433,143.148,143.682,76326.0
2021-10-29 10:00:00,145.22,145.7,144.37,144.37,136506.0,143.593,144.0676,142.7525,142.7525,136506.0
2021-10-29 10:30:00,144.36,146.5,144.32,146.25,87970.0,142.7426,144.8586,142.7031,144.6114,87970.0
2021-10-29 11:00:00,146.19,146.23,145.38,145.87,50966.0,144.5521,144.5917,143.7512,144.2357,50966.0
2021-10-29 11:30:00,145.89,146.07,145.44,145.44,37085.0,144.2555,144.4334,143.8105,143.8105,37085.0
2021-10-29 12:00:00,145.48,145.64,144.69,144.7,55414.0,143.8501,144.0083,143.0689,143.0788,55414.0
2021-10-29 12:30:00,144.65,144.74,143.7,143.87,148426.0,143.0294,143.1183,142.09,142.2581,148426.0
2021-10-29 13:00:00,143.86,143.87,143.11,143.21,74267.0,142.2482,142.2581,141.5066,141.6055,74267.0
2021-10-29 13:30:00,143.14,143.39,142.84,143.24,149035.0,141.5363,141.7835,141.2396,141.6352,149035.0
2021-10-29 14:00:00,143.24,143.45,143.12,143.29,82799.0,141.6352,141.8428,141.5165,141.6846,82799.0
2021-10-29 14:30:00,143.27,143.62,143.27,143.55,147908.0,141.6648,142.0109,141.6648,141.9417,147908.0
2021-10-29 15:00:00,143.55,143.56,143.08,143.46,79160.0,141.9417,141.9516,141.4769,141.8527,79160.0
2021-10-29 15:30:00,143.46,144.27,143.23,143.95,584179.0,141.8527,142.6536,141.6253,142.3372,584179.0
2021-11-01 09:30:00,144.3,144.79,143.26,143.91,481539.0,142.6833,143.1678,141.6549,142.2976,481539.0
2021-11-01 10:00:00,144.03,144.39,143.52,143.63,183499.0,142.4163,142.7723,141.912,142.0208,183499.0
2021-11-01 10:30:00,143.63,143.9,143.2,143.55,99315.0,142.0208,142.2878,141.5956,141.9417,99315.0
2021-11-01 11:00:00,143.61,143.9,143.55,143.85,53965.0,142.001,142.2878,141.9417,142.2383,53965.0
2021-11-01 11:30:00,143.85,143.86,143.54,143.66,39606.0,142.2383,142.2482,141.9318,142.0504,39606.0
2021-11-01 12:00:00,143.64,143.76,143.4,143.42,33843.0,142.0307,142.1493,141.7934,141.8131,33843.0
2021-11-01 12:30:00,143.44,143.96,143.44,143.75,336977.0,141.8329,142.3471,141.8329,142.1394,336977.0
2021-11-01 13:00:00,143.75,145.38,143.68,145.22,1103579.0,142.1394,143.7512,142.0702,143.593,1103579.0
2021-11-01 13:30:00,145.27,145.51,145.07,145.17,96119.0,143.6424,143.8797,143.4446,143.5435,96119.0
2021-11-01 14:00:00,145.17,145.19,144.5,144.85,70747.0,143.5435,143.5633,142.881,143.2271,70747.0
2021-11-01 14:30:00,144.82,144.96,144.64,144.66,85592.0,143.1975,143.3359,143.0195,143.0392,85592.0
2021-11-01 15:00:00,144.64,145.08,144.47,144.74,289885.0,143.0195,143.4545,142.8514,143.1183,289885.0
2021-11-01 15:30:00,144.75,144.91,144.5,144.77,325837.0,143.1282,143.2864,142.881,143.148,325837.0
2021-11-02 09:30:00,144.51,144.96,142.0,142.51,158197.0,142.8909,143.3359,140.409,140.9133,158197.0
2021-11-02 10:00:00,142.46,143.5,142.14,142.9,68142.0,140.8639,141.8922,140.5475,141.299,68142.0
2021-11-02 10:30:00,142.7,142.74,142.05,142.31,67771.0,141.1012,141.1408,140.4585,140.7156,67771.0
2021-11-02 11:00:00,142.36,143.21,142.25,143.01,126009.0,140.765,141.6055,140.6562,141.4077,126009.0
2021-11-02 11:30:00,142.97,142.97,141.52,141.59,101256.0,141.3682,141.3682,139.9344,140.0036,101256.0
2021-11-02 12:00:00,141.54,141.83,141.18,141.74,96136.0,139.9542,140.241,139.5982,140.152,96136.0
2021-11-02 12:30:00,141.69,142.01,141.33,141.5,93859.0,140.1025,140.4189,139.7466,139.9146,93859.0
2021-11-02 13:00:00,141.47,141.61,140.78,140.95,143762.0,139.885,140.0234,139.2027,139.3708,143762.0
2021-11-02 13:30:00,140.96,141.51,140.84,141.34,48318.0,139.3807,139.9245,139.262,139.7564,48318.0
2021-11-02 14:00:00,141.33,141.57,141.2,141.36,63765.0,139.7466,139.9839,139.618,139.7762,63765.0
2021-11-02 14:30:00,141.34,141.38,140.9,141.06,133345.0,139.7564,139.796,139.3214,139.4796,133345.0
2021-11-02 15:00:00,141.06,141.06,140.62,140.79,149930.0,139.4796,139.4796,139.0445,139.2126,149930.0
2021-11-02 15:30:00,140.81,141.54,140.75,141.34,281061.0,139.2324,139.9542,139.1731,139.7564,281061.0
2021-11-03 09:30:00,140.49,143.97,139.87,143.94,164663.0,138.916,142.357,138.3029,142.3273,164663.0
2021-11-03 10:00:00,143.89,144.91,143.87,144.42,189893.0,142.2779,143.2864,142.2581,142.8019,189893.0
2021-11-03 10:30:00,144.28,145.45,144.08,145.33,117952.0,142.6635,143.8204,142.4657,143.7017,117952.0
2021-11-03 11:00:00,145.33,146.53,145.21,146.14,151073.0,143.7017,144.8883,143.5831,144.5027,151073.0
2021-11-03 11:30:00,146.15,146.81,145.78,145.92,80439.0,144.5125,145.1652,144.1467,144.2851,80439.0
2021-11-03 12:00:00,145.97,146.04,145.05,145.22,35043.0,144.3346,144.4038,143.4249,143.593,35043.0
2021-11-03 12:30:00,145.25,145.43,144.88,145.14,20990.0,143.6226,143.8006,143.2568,143.5139,20990.0
2021-11-03 13:00:00,145.22,145.38,144.85,144.96,58427.0,143.593,143.7512,143.2271,143.3359,58427.0
2021-11-03 13:30:00,144.96,144.98,144.25,144.45,60026.0,143.3359,143.3557,142.6338,142.8316,60026.0
2021-11-03 14:00:00,144.41,145.14,144.41,144.95,91460.0,142.792,143.5139,142.792,143.326,91460.0
2021-11-03 14:30:00,144.97,145.39,144.77,145.17,58723.0,143.3458,143.7611,143.148,143.5435,58723.0
2021-11-03 15:00:00,145.22,145.53,145.16,145.47,82434.0,143.593,143.8995,143.5336,143.8402,82434.0
2021-11-03 15:30:00,145.48,145.59,145.25,145.25,262898.0,143.8501,143.9588,143.6226,143.6226,262898.0
2021-11-04 09:30:00,145.99,147.82,145.84,147.14,72560.0,144.3543,146.1638,144.206,145.4915,72560.0
2021-11-04 10:00:00,147.07,148.09,146.81,147.22,50602.0,145.4222,146.4308,145.1652,145.5706,50602.0
2021-11-04 10:30:00,147.16,147.6,146.99,147.06,34609.0,145.5112,145.9463,145.3431,145.4124,34609.0
2021-11-04 11:00:00,146.99,146.99,146.3,146.56,35694.0,145.3431,145.3431,144.6609,144.918,35694.0
2021-11-04 11:30:00,146.48,147.0,146.21,147.0,36200.0,144.8389,145.353,144.5719,145.353,36200.0
2021-11-04 12:00:00,147.03,147.21,146.54,147.0,30674.0,145.3827,145.5607,144.8982,145.353,30674.0
2021-11-04 12:30:00,147.0,147.2,146.71,146.88,42949.0,145.353,145.5508,145.0663,145.2344,42949.0
2021-11-04 13:00:00,146.86,147.24,146.72,147.04,51089.0,145.2146,145.5903,145.0762,145.3926,51089.0
2021-11-04 13:30:00,147.05,147.68,146.77,147.12,174839.0,145.4025,146.0254,145.1256,145.4717,174839.0
2021-11-04 14:00:00,147.16,147.55,147.01,147.41,37760.0,145.5112,145.8969,145.3629,145.7584,37760.0
2021-11-04 14:30:00,147.4,147.56,147.06,147.16,42304.0,145.7485,145.9068,145.4124,145.5112,42304.0
2021-11-04 15:00:00,147.26,147.7,146.98,147.49,90353.0,145.6101,146.0452,145.3333,145.8375,90353.0
2021-11-04 15:30:00,147.5,147.58,146.93,147.44,161407.0,145.8474,145.9265,145.2838,145.7881,161407.0
2021-11-05 09:30:00,152.19,153.84,148.69,149.02,408750.0,150.4849,152.1164,147.0241,147.3504,408750.0
2021-11-05 10:00:00,148.84,150.38,148.76,149.95,151774.0,147.1724,148.6952,147.0933,148.27,151774.0
2021-11-05 10:30:00,149.86,151.33,149.65,150.59,65676.0,148.181,149.6345,147.9733,148.9028,65676.0
2021-11-05 11:00:00,150.4,151.84,150.4,151.78,66163.0,148.7149,150.1388,148.7149,150.0795,66163.0
2021-11-05 11:30:00,151.75,152.15,151.11,151.97,231066.0,150.0498,150.4453,149.417,150.2673,231066.0
2021-11-05 12:00:00,151.97,152.35,151.62,151.93,67728.0,150.2673,150.6431,149.9213,150.2278,67728.0
2021-11-05 12:30:00,151.86,152.52,151.78,152.12,78824.0,150.1586,150.8112,150.0795,150.4157,78824.0
2021-11-05 13:00:00,152.17,152.53,150.37,150.42,152362.0,150.4651,150.8211,148.6853,148.7347,152362.0
2021-11-05 13:30:00,150.5,150.92,149.77,150.22,144199.0,148.8138,149.2291,148.092,148.5369,144199.0
2021-11-05 14:00:00,150.23,150.79,149.95,150.46,135534.0,148.5468,149.1006,148.27,148.7743,135534.0
2021-11-05 14:30:00,150.49,150.96,150.13,150.7,145841.0,148.8039,149.2687,148.448,149.0116,145841.0
2021-11-05 15:00:00,150.7,151.27,150.33,150.94,55555.0,149.0116,149.5752,148.6457,149.2489,55555.0
2021-11-05 15:30:00,150.95,151.95,150.95,151.81,242628.0,149.2588,150.2476,149.2588,150.1091,242628.0
2021-11-08 09:30:00,152.26,154.4,151.15,153.08,271022.0,150.5541,152.6701,149.4565,151.3649,271022.0
2021-11-08 10:00:00,153.11,153.48,151.52,151.53,181576.0,151.3946,151.7604,149.8224,149.8323,181576.0
2021-11-08 10:30:00,151.78,152.69,151.36,152.24,108315.0,150.0795,150.9793,149.6642,150.5343,108315.0
2021-11-08 11:00:00,152.24,152.64,151.59,151.9,74397.0,150.5343,150.9298,149.8916,150.1981,74397.0
2021-11-08 11:30:00,151.9,152.06,151.13,151.57,100837.0,150.1981,150.3563,149.4368,149.8718,100837.0
2021-11-08 12:00:00,151.61,151.95,151.01,151.95,110498.0,149.9114,150.2476,149.3181,150.2476,110498.0
2021-11-08 12:30:00,151.92,152.09,151.09,151.17,20492.0,150.2179,150.386,149.3972,149.4763,20492.0
2021-11-08 13:00:00,151.19,151.71,151.18,151.26,33029.0,149.4961,150.0103,149.4862,149.5653,33029.0
2021-11-08 13:30:00,151.25,151.29,150.48,150.91,71806.0,149.5554,149.595,148.794,149.2192,71806.0
2021-11-08 14:00:00,151.01,151.27,150.7,150.72,38109.0,149.3181,149.5752,149.0116,149.0313,38109.0
2021-11-08 14:30:00,150.83,151.36,150.83,151.22,31093.0,149.1401,149.6642,149.1401,149.5257,31093.0
2021-11-08 15:00:00,151.22,151.38,150.92,150.97,33109.0,149.5257,149.684,149.2291,149.2785,33109.0
2021-11-08 15:30:00,151.02,151.42,150.77,151.2,150580.0,149.328,149.7235,149.0808,149.506,150580.0
2021-11-09 09:30:00,150.87,151.98,148.89,148.93,88139.0,149.1797,150.2772,147.2219,147.2614,88139.0
2021-11-09 10:00:00,148.94,149.14,147.63,148.84,96838.0,147.2713,147.469,145.976,147.1724,96838.0
2021-11-09 10:30:00,149.06,149.85,148.97,149.15,39060.0,147.3899,148.1711,147.301,147.4789,39060.0
2021-11-09 11:00:00,149.26,149.76,148.99,149.16,23509.0,147.5877,148.0821,147.3207,147.4888,23509.0
2021-11-09 11:30:00,149.17,149.23,147.6,147.6,49422.0,147.4987,147.558,145.9463,145.9463,49422.0
2021-11-09 12:00:00,147.68,148.18,147.37,147.97,106284.0,146.0254,146.5198,145.7189,146.3122,106284.0
2021-11-09 12:30:00,147.88,147.94,147.19,147.62,62636.0,146.2232,146.2825,145.5409,145.9661,62636.0
2021-11-09 13:00:00,147.62,147.69,146.8,147.15,32503.0,145.9661,146.0353,145.1553,145.5013,32503.0
2021-11-09 13:30:00,147.18,147.28,146.63,146.98,43247.0,145.531,145.6299,144.9872,145.3333,43247.0
2021-11-09 14:00:00,147.0,148.18,146.95,148.1,30622.0,145.353,146.5198,145.3036,146.4407,30622.0
2021-11-09 14:30:00,148.19,148.54,148.19,148.48,18318.0,146.5297,146.8758,146.5297,146.8164,18318.0
2021-11-09 15:00:00,148.49,148.57,148.25,148.37,40762.0,146.8263,146.9054,146.589,146.7077,40762.0
2021-11-09 15:30:00,148.35,148.96,148.26,148.49,148369.0,146.6879,147.2911,146.5989,146.8263,148369.0
2021-11-10 09:30:00,147.61,148.8,147.21,148.71,53777.0,145.9562,147.1329,145.5607,147.0439,53777.0
2021-11-10 10:00:00,148.68,148.77,147.81,148.59,30155.0,147.0142,147.1032,146.154,146.9252,30155.0
2021-11-10 10:30:00,148.57,148.71,148.16,148.65,26564.0,146.9054,147.0439,146.5,146.9845,26564.0
2021-11-10 11:00:00,148.67,149.19,148.37,148.37,41441.0,147.0043,147.5185,146.7077,146.7077,41441.0
2021-11-10 11:30:00,148.42,148.99,148.38,148.68,20828.0,146.7571,147.3207,146.7176,147.0142,20828.0
2021-11-10 12:00:00,148.72,149.02,147.85,147.88,18026.0,147.0538,147.3504,146.1935,146.2232,18026.0
2021-11-10 12:30:00,147.87,148.05,147.5,147.77,36019.0,146.2133,146.3913,145.8474,146.1144,36019.0
2021-11-10 13:00:00,147.75,147.76,147.15,147.24,23701.0,146.0946,146.1045,145.5013,145.5903,23701.0
2021-11-10 13:30:00,147.28,147.34,146.04,146.51,129163.0,145.6299,145.6892,144.4038,144.8685,129163.0
2021-11-10 14:00:00,146.47,146.52,145.41,145.41,146422.0,144.829,144.8784,143.7808,143.7808,146422.0
2021-11-10 14:30:00,145.42,146.03,145.23,145.75,71656.0,143.7907,144.3939,143.6029,144.117,71656.0
2021-11-10 15:00:00,145.79,146.65,145.77,146.41,56867.0,144.1566,145.0069,144.1368,144.7696,56867.0
2021-11-10 15:30:00,146.46,146.62,146.28,146.53,119392.0,144.8191,144.9773,144.6411,144.8883,119392.0
2021-11-11 09:30:00,145.81,147.0,145.26,146.93,54418.0,144.1764,145.353,143.6325,145.2838,54418.0
2021-11-11 10:00:00,146.87,147.15,145.99,146.03,31889.0,145.2245,145.5013,144.3543,144.3939,31889.0
2021-11-11 10:30:00,145.94,146.39,145.52,145.99,53853.0,144.3049,144.7499,143.8896,144.3543,53853.0
2021-11-11 11:00:00,145.98,146.61,145.61,146.4,88039.0,144.3445,144.9674,143.9786,144.7597,88039.0
2021-11-11 11:30:00,146.41,146.52,145.46,145.49,91393.0,144.7696,144.8784,143.8303,143.8599,91393.0
2021-11-11 12:00:00,145.49,145.65,144.82,145.09,94979.0,143.8599,144.0182,143.1975,143.4644,94979.0
2021-11-11 12:30:00,145.13,145.47,144.87,145.33,38300.0,143.504,143.8402,143.2469,143.7017,38300.0
2021-11-11 13:00:00,145.3,145.33,144.96,145.02,36638.0,143.6721,143.7017,143.3359,143.3952,36638.0
2021-11-11 13:30:00,145.05,145.41,144.96,145.0,37162.0,143.4249,143.7808,143.3359,143.3754,37162.0
2021-11-11 14:00:00,145.02,145.68,144.68,144.82,70793.0,143.3952,144.0478,143.059,143.1975,70793.0
2021-11-11 14:30:00,144.86,145.15,144.51,144.54,35945.0,143.237,143.5238,142.8909,142.9206,35945.0
2021-11-11 15:00:00,144.59,144.65,143.78,143.81,51667.0,142.97,143.0294,142.1691,142.1988,51667.0
2021-11-11 15:30:00,143.78,143.88,143.4,143.59,183090.0,142.1691,142.268,141.7934,141.9812,183090.0
2021-11-12 09:30:00,143.7,144.59,143.4,144.31,34585.0,142.09,142.97,141.7934,142.6932,34585.0
2021-11-12 10:00:00,144.3,145.12,144.27,144.9,47705.0,142.6833,143.4941,142.6536,143.2766,47705.0
2021-11-12 10:30:00,144.88,145.38,144.55,145.38,44326.0,143.2568,143.7512,142.9305,143.7512,44326.0
2021-11-12 11:00:00,145.38,145.46,144.71,145.06,42099.0,143.7512,143.8303,143.0887,143.4348,42099.0
2021-11-12 11:30:00,145.09,145.31,144.62,144.78,55770.0,143.4644,143.682,142.9997,143.1579,55770.0
2021-11-12 12:00:00,144.82,145.03,144.2,144.47,175122.0,143.1975,143.4051,142.5844,142.8514,175122.0
2021-11-12 12:30:00,144.48,144.69,143.0,143.2,126894.0,142.8613,143.0689,141.3978,141.5956,126894.0
2021-11-12 13:00:00,143.3,143.85,143.21,143.66,41735.0,141.6945,142.2383,141.6055,142.0504,41735.0
2021-11-12 13:30:00,143.64,143.71,142.8,143.43,124085.0,142.0307,142.0999,141.2001,141.823,124085.0
2021-11-12 14:00:00,143.42,143.85,143.15,143.31,27491.0,141.8131,142.2383,141.5462,141.7044,27491.0
2021-11-12 14:30:00,143.24,143.84,142.99,143.71,26021.0,141.6352,142.2284,141.388,142.0999,26021.0
2021-11-12 15:00:00,143.8,143.93,143.34,143.69,57431.0,142.1889,142.3174,141.734,142.0801,57431.0
2021-11-12 15:30:00,143.75,143.84,143.25,143.51,172057.0,142.1394,142.2284,141.645,141.9021,172057.0
2021-11-15 09:30:00,144.25,144.41,143.26,143.65,41085.0,142.6338,142.792,141.6549,142.0406,41085.0
2021-11-15 10:00:00,143.62,143.69,142.94,143.28,33134.0,142.0109,142.0801,141.3385,141.6747,33134.0
2021-11-15 10:30:00,143.18,143.18,142.42,142.84,37235.0,141.5758,141.5758,140.8243,141.2396,37235.0
2021-11-15 11:00:00,142.96,143.42,142.96,143.09,73469.0,141.3583,141.8131,141.3583,141.4868,73469.0
2021-11-15 11:30:00,143.1,143.42,143.03,143.22,54882.0,141.4967,141.8131,141.4275,141.6154,54882.0
2021-11-15 12:00:00,143.16,143.58,143.12,143.55,16570.0,141.556,141.9713,141.5165,141.9417,16570.0
2021-11-15 12:30:00,143.6,144.16,143.51,144.13,19933.0,141.9911,142.5448,141.9021,142.5152,19933.0
2021-11-15 13:00:00,144.13,144.34,144.07,144.19,29618.0,142.5152,142.7228,142.4559,142.5745,29618.0
2021-11-15 13:30:00,144.19,144.24,143.09,143.26,40854.0,142.5745,142.6239,141.4868,141.6549,40854.0
2021-11-15 14:00:00,143.23,143.31,142.94,143.14,24126.0,141.6253,141.7044,141.3385,141.5363,24126.0
2021-11-15 14:30:00,143.19,143.24,143.03,143.15,19078.0,141.5857,141.6352,141.4275,141.5462,19078.0
2021-11-15 15:00:00,143.21,143.21,142.9,143.03,18359.0,141.6055,141.6055,141.299,141.4275,18359.0
2021-11-15 15:30:00,143.01,143.16,142.56,142.91,129331.0,141.4077,141.556,140.9628,141.3088,129331.0
2021-11-16 09:30:00,142.87,143.87,141.58,141.94,92611.0,141.2693,142.2581,139.9938,140.3497,92611.0
2021-11-16 10:00:00,142.02,142.26,140.6,140.67,140439.0,140.4288,140.6661,139.0247,139.0939,140439.0
2021-11-16 10:30:00,140.6,141.49,140.31,141.11,63196.0,139.0247,139.9048,138.738,139.529,63196.0
2021-11-16 11:00:00,141.16,143.63,141.07,143.44,234289.0,139.5785,142.0208,139.4895,141.8329,234289.0
2021-11-16 11:30:00,143.4,143.67,143.1,143.29,28566.0,141.7934,142.0603,141.4967,141.6846,28566.0
2021-11-16 12:00:00,143.29,144.29,142.82,143.33,346878.0,141.6846,142.6734,141.2199,141.7241,346878.0
2021-11-16 12:30:00,143.34,143.67,143.09,143.49,46458.0,141.734,142.0603,141.4868,141.8824,46458.0
2021-11-16 13:00:00,143.44,143.65,142.79,142.9,47510.0,141.8329,142.0406,141.1902,141.299,47510.0
2021-11-16 13:30:00,142.94,142.97,142.63,142.64,28280.0,141.3385,141.3682,141.032,141.0419,28280.0
2021-11-16 14:00:00,142.62,142.87,142.12,142.26,56308.0,141.0221,141.2693,140.5277,140.6661,56308.0
2021-11-16 14:30:00,142.27,142.45,142.1,142.2,33170.0,140.676,140.854,140.5079,140.6068,33170.0
2021-11-16 15:00:00,142.2,142.67,141.96,142.22,78035.0,140.6068,141.0715,140.3695,140.6266,78035.0
2021-11-16 15:30:00,142.21,142.25,141.64,141.67,241897.0,140.6167,140.6562,140.0531,140.0827,241897.0
2021-11-17 09:30:00,140.81,141.58,139.85,139.91,102162.0,139.2324,139.9938,138.2831,138.3425,102162.0
2021-11-17 10:00:00,139.92,143.36,139.91,143.09,251211.0,138.3523,141.7538,138.3425,141.4868,251211.0
2021-11-17 10:30:00,143.1,143.56,142.0,142.66,118588.0,141.4967,141.9516,140.409,141.0617,118588.0
2021-11-17 11:00:00,142.63,142.79,141.76,141.76,46334.0,141.032,141.1902,140.1717,140.1717,46334.0
2021-11-17 11:30:00,141.81,143.56,141.81,143.31,118173.0,140.2212,141.9516,140.2212,141.7044,118173.0
2021-11-17 12:00:00,143.5,143.5,142.83,142.83,56737.0,141.8922,141.8922,141.2297,141.2297,56737.0
2021-11-17 12:30:00,142.8,142.98,142.59,142.78,65497.0,141.2001,141.3781,140.9924,141.1803,65497.0
2021-11-17 13:00:00,142.78,143.4,142.68,143.36,54280.0,141.1803,141.7934,141.0814,141.7538,54280.0
2021-11-17 13:30:00,143.32,144.21,143.31,144.17,50009.0,141.7143,142.5943,141.7044,142.5547,50009.0
2021-11-17 14:00:00,144.2,144.49,143.96,144.44,78652.0,142.5844,142.8711,142.3471,142.8217,78652.0
2021-11-17 14:30:00,144.44,144.62,144.15,144.2,47829.0,142.8217,142.9997,142.535,142.5844,47829.0
2021-11-17 15:00:00,144.19,144.61,144.06,144.22,69825.0,142.5745,142.9898,142.446,142.6042,69825.0
2021-11-17 15:30:00,144.19,144.73,144.0,144.55,253828.0,142.5745,143.1085,142.3866,142.9305,253828.0
2021-11-18 09:30:00,145.09,145.89,143.12,143.13,48109.0,143.4644,144.2555,141.5165,141.5264,48109.0
2021-11-18 10:00:00,143.13,143.6,142.51,142.69,47216.0,141.5264,141.9911,140.9133,141.0913,47216.0
2021-11-18 10:30:00,142.74,143.44,142.51,143.41,30122.0,141.1408,141.8329,140.9133,141.8032,30122.0
2021-11-18 11:00:00,143.35,143.87,143.3,143.83,18277.0,141.7439,142.2581,141.6945,142.2185,18277.0
2021-11-18 11:30:00,143.85,145.15,143.77,144.72,84239.0,142.2383,143.5238,142.1592,143.0986,84239.0
2021-11-18 12:00:00,144.75,144.97,144.65,144.65,41735.0,143.1282,143.3458,143.0294,143.0294,41735.0
2021-11-18 12:30:00,144.68,144.72,144.0,144.0,22921.0,143.059,143.0986,142.3866,142.3866,22921.0
2021-11-18 13:00:00,143.91,144.18,143.63,143.86,25188.0,142.2976,142.5646,142.0208,142.2482,25188.0
2021-11-18 13:30:00,143.77,144.0,143.63,143.87,21782.0,142.1592,142.3866,142.0208,142.2581,21782.0
2021-11-18 14:00:00,143.87,143.87,143.03,143.4,56365.0,142.2581,142.2581,141.4275,141.7934,56365.0
2021-11-18 14:30:00,143.29,143.67,143.23,143.61,21600.0,141.6846,142.0603,141.6253,142.001,21600.0
2021-11-18 15:00:00,143.56,143.63,143.33,143.52,36277.0,141.9516,142.0208,141.7241,141.912,36277.0
2021-11-18 15:30:00,143.56,143.63,143.09,143.59,84069.0,141.9516,142.0208,141.4868,141.9812,84069.0
2021-11-19 09:30:00,140.73,141.38,137.08,139.6,659154.0,139.1533,139.796,135.5442,138.0359,659154.0
2021-11-19 10:00:00,139.51,141.09,139.12,140.72,237574.0,137.9469,139.5092,137.5613,139.1434,237574.0
2021-11-19 10:30:00,140.72,144.35,140.61,143.65,227355.0,139.1434,142.7327,139.0346,142.0406,227355.0
2021-11-19 11:00:00,143.64,144.58,143.64,144.41,149894.0,142.0307,142.9601,142.0307,142.792,149894.0
2021-11-19 11:30:00,144.41,144.65,143.67,144.47,76551.0,142.792,143.0294,142.0603,142.8514,76551.0
2021-11-19 12:00:00,144.47,144.58,143.9,144.53,54270.0,142.8514,142.9601,142.2878,142.9107,54270.0
2021-11-19 12:30:00,144.59,145.14,144.35,144.52,77673.0,142.97,143.5139,142.7327,142.9008,77673.0
2021-11-19 13:00:00,144.48,144.53,143.81,143.86,40498.0,142.8613,142.9107,142.1988,142.2482,40498.0
2021-11-19 13:30:00,143.78,144.08,143.44,144.03,72696.0,142.1691,142.4657,141.8329,142.4163,72696.0
2021-11-19 14:00:00,144.08,144.32,143.89,143.89,65489.0,142.4657,142.7031,142.2779,142.2779,65489.0
2021-11-19 14:30:00,143.86,144.65,143.86,144.6,62432.0,142.2482,143.0294,142.2482,142.9799,62432.0
2021-11-19 15:00:00,144.61,144.64,143.96,144.17,60324.0,142.9898,143.0195,142.3471,142.5547,60324.0
2021-11-19 15:30:00,144.16,144.67,143.86,144.39,211300.0,142.5448,143.0491,142.2482,142.7723,211300.0
2021-11-22 09:30:00,145.55,145.68,143.24,143.35,152157.0,143.9193,144.0478,141.6352,141.7439,152157.0
2021-11-22 10:00:00,143.48,145.61,143.46,145.1,59770.0,141.8725,143.9786,141.8527,143.4743,59770.0
2021-11-22 10:30:00,144.93,145.41,143.42,143.53,59208.0,143.3062,143.7808,141.8131,141.9219,59208.0
2021-11-22 11:00:00,143.55,144.5,143.08,144.09,64224.0,141.9417,142.881,141.4769,142.4756,64224.0
2021-11-22 11:30:00,144.09,144.21,141.88,142.0,67633.0,142.4756,142.5943,140.2904,140.409,67633.0
2021-11-22 12:00:00,141.97,142.87,141.86,142.44,75631.0,140.3794,141.2693,140.2706,140.8441,75631.0
2021-11-22 12:30:00,142.41,142.75,142.01,142.67,97164.0,140.8145,141.1506,140.4189,141.0715,97164.0
2021-11-22 13:00:00,142.68,143.6,142.47,143.14,147288.0,141.0814,141.9911,140.8738,141.5363,147288.0
2021-11-22 13:30:00,143.21,144.11,143.15,143.63,77893.0,141.6055,142.4954,141.5462,142.0208,77893.0
2021-11-22 14:00:00,143.59,144.38,143.25,144.17,77233.0,141.9812,142.7624,141.645,142.5547,77233.0
2021-11-22 14:30:00,144.21,144.64,144.03,144.45,58716.0,142.5943,143.0195,142.4163,142.8316,58716.0
2021-11-22 15:00:00,144.43,144.9,144.43,144.55,110944.0,142.8118,143.2766,142.8118,142.9305,110944.0
2021-11-22 15:30:00,144.51,144.65,143.77,143.87,226658.0,142.8909,143.0294,142.1592,142.2581,226658.0
2021-11-23 09:30:00,145.55,146.68,144.59,146.0,66583.0,143.9193,145.0366,142.97,144.3642,66583.0
2021-11-23 10:00:00,145.9,146.83,145.5,145.75,118071.0,144.2654,145.1849,143.8698,144.117,118071.0
2021-11-23 10:30:00,145.75,146.03,144.6,145.09,59130.0,144.117,144.3939,142.9799,143.4644,59130.0
2021-11-23 11:00:00,144.99,146.0,144.9,145.55,39768.0,143.3655,144.3642,143.2766,143.9193,39768.0
2021-11-23 11:30:00,145.59,146.02,145.18,145.19,29414.0,143.9588,144.384,143.5534,143.5633,29414.0
2021-11-23 12:00:00,145.19,145.59,144.77,145.47,48181.0,143.5633,143.9588,143.148,143.8402,48181.0
2021-11-23 12:30:00,145.3,145.8,145.2,145.7,58667.0,143.6721,144.1665,143.5732,144.0676,58667.0
2021-11-23 13:00:00,145.6,146.06,145.19,145.76,39100.0,143.9687,144.4236,143.5633,144.1269,39100.0
2021-11-23 13:30:00,145.67,145.96,145.43,145.53,20668.0,144.0379,144.3247,143.8006,143.8995,20668.0
2021-11-23 14:00:00,145.47,145.71,145.05,145.09,24007.0,143.8402,144.0775,143.4249,143.4644,24007.0
2021-11-23 14:30:00,145.14,145.71,144.98,145.47,48291.0,143.5139,144.0775,143.3557,143.8402,48291.0
2021-11-23 15:00:00,145.5,145.5,145.06,145.07,33622.0,143.8698,143.8698,143.4348,143.4446,33622.0
2021-11-23 15:30:00,145.08,145.8,144.84,145.71,131821.0,143.4545,144.1665,143.2172,144.0775,131821.0
2021-11-24 09:30:00,143.98,144.6,142.95,144.6,134992.0,142.3669,142.9799,141.3484,142.9799,134992.0
2021-11-24 10:00:00,144.53,145.31,144.49,145.0,91644.0,142.9107,143.682,142.8711,143.3754,91644.0
2021-11-24 10:30:00,145.05,145.57,144.93,145.15,29179.0,143.4249,143.939,143.3062,143.5238,29179.0
2021-11-24 11:00:00,145.29,146.08,145.27,145.94,38905.0,143.6622,144.4433,143.6424,144.3049,38905.0
2021-11-24 11:30:00,145.95,146.37,145.62,146.0,31026.0,144.3148,144.7301,143.9885,144.3642,31026.0
2021-11-24 12:00:00,146.13,146.28,145.02,145.25,46165.0,144.4928,144.6411,143.3952,143.6226,46165.0
2021-11-24 12:30:00,145.31,145.81,145.29,145.55,24294.0,143.682,144.1764,143.6622,143.9193,24294.0
2021-11-24 13:00:00,145.64,145.7,145.4,145.48,17074.0,144.0083,144.0676,143.771,143.8501,17074.0
2021-11-24 13:30:00,145.47,145.53,145.01,145.27,39341.0,143.8402,143.8995,143.3853,143.6424,39341.0
2021-11-24 14:00:00,145.26,145.38,144.85,144.86,21869.0,143.6325,143.7512,143.2271,143.237,21869.0
2021-11-24 14:30:00,144.86,145.54,144.86,145.24,14231.0,143.237,143.9094,143.237,143.6127,14231.0
2021-11-24 15:00:00,145.23,145.52,145.12,145.44,21149.0,143.6029,143.8896,143.4941,143.8105,21149.0
2021-11-24 15:30:00,145.42,145.65,145.2,145.29,93805.0,143.7907,144.0182,143.5732,143.6622,93805.0
2021-11-26 09:30:00,135.8,136.6,132.12,134.08,573710.0,134.2785,135.0695,130.6397,132.5778,573710.0
2021-11-26 10:00:00,134.12,134.68,132.77,133.62,518241.0,132.6173,133.1711,131.2825,132.1229,518241.0
2021-11-26 10:30:00,133.55,134.13,132.53,134.0,259257.0,132.0537,132.6272,131.0451,132.4987,259257.0
2021-11-26 11:00:00,133.97,134.53,132.54,133.01,352060.0,132.469,133.0227,131.055,131.5198,352060.0
2021-11-26 11:30:00,133.03,134.34,132.71,134.19,196284.0,131.5395,132.8349,131.2231,132.6865,196284.0
2021-11-26 12:00:00,134.23,135.96,134.1,135.85,388763.0,132.7261,134.4367,132.5976,134.3279,388763.0
2021-11-26 12:30:00,135.85,136.55,135.71,136.21,387710.0,134.3279,135.0201,134.1895,134.6839,387710.0
2021-11-29 09:30:00,138.47,140.32,138.32,139.86,170514.0,136.9186,138.7479,136.7703,138.293,170514.0
2021-11-29 10:00:00,139.68,140.4,139.41,139.72,135460.0,138.115,138.827,137.8481,138.1546,135460.0
2021-11-29 10:30:00,139.61,139.75,137.9,138.79,249605.0,138.0458,138.1843,136.355,137.235,249605.0
2021-11-29 11:00:00,138.77,139.16,137.93,138.13,181607.0,137.2152,137.6009,136.3846,136.5824,181607.0
2021-11-29 11:30:00,138.27,138.94,138.04,138.56,123395.0,136.7208,137.3833,136.4934,137.0076,123395.0
2021-11-29 12:00:00,138.6,139.86,138.6,139.75,189780.0,137.0471,138.293,137.0471,138.1843,189780.0
2021-11-29 12:30:00,139.79,140.14,139.42,139.82,90849.0,138.2238,138.5699,137.858,138.2535,90849.0
2021-11-29 13:00:00,139.69,139.77,138.92,139.17,58361.0,138.1249,138.204,137.3636,137.6108,58361.0
2021-11-29 13:30:00,139.21,140.0,138.9,139.17,195709.0,137.6503,138.4315,137.3438,137.6108,195709.0
2021-11-29 14:00:00,139.22,139.57,139.15,139.45,33925.0,137.6602,138.0063,137.591,137.8876,33925.0
2021-11-29 14:30:00,139.45,139.53,138.91,139.0,59002.0,137.8876,137.9667,137.3537,137.4427,59002.0
2021-11-29 15:00:00,139.0,139.22,138.51,138.66,67701.0,137.4427,137.6602,136.9581,137.1065,67701.0
2021-11-29 15:30:00,138.64,138.89,138.07,138.07,191061.0,137.0867,137.3339,136.5231,136.5231,191061.0
2021-11-30 09:30:00,135.99,137.43,135.58,135.75,443163.0,134.4664,135.8902,134.061,134.2291,443163.0
2021-11-30 10:00:00,135.51,136.5,135.31,135.54,200386.0,133.9918,134.9707,133.794,134.0214,200386.0
2021-11-30 10:30:00,135.62,136.83,135.45,135.46,226696.0,134.1005,135.297,133.9324,133.9423,226696.0
2021-11-30 11:00:00,135.57,136.24,135.41,135.92,84871.0,134.0511,134.7136,133.8929,134.3972,84871.0
2021-11-30 11:30:00,135.86,136.08,134.16,134.33,82773.0,134.3378,134.5554,132.6569,132.825,82773.0
2021-11-30 12:00:00,134.22,135.33,133.79,135.07,92663.0,132.7162,133.8138,132.291,133.5567,92663.0
2021-11-30 12:30:00,135.03,135.25,134.62,134.82,76101.0,133.5171,133.7347,133.1117,133.3095,76101.0
2021-11-30 13:00:00,134.9,135.0,134.19,134.59,107741.0,133.3886,133.4875,132.6865,133.0821,107741.0
2021-11-30 13:30:00,134.59,135.39,134.47,135.3,52567.0,133.0821,133.8731,132.9634,133.7841,52567.0
2021-11-30 14:00:00,135.34,136.08,135.24,135.4,69634.0,133.8237,134.5554,133.7248,133.883,69634.0
2021-11-30 14:30:00,135.4,135.85,134.97,135.19,118243.0,133.883,134.3279,133.4578,133.6753,118243.0
2021-11-30 15:00:00,135.22,135.67,135.05,135.07,124420.0,133.705,134.15,133.5369,133.5567,124420.0
2021-11-30 15:30:00,135.13,135.81,134.76,135.08,258344.0,133.616,134.2884,133.2502,133.5666,258344.0
2021-12-01 09:30:00,137.56,137.99,135.48,137.33,327267.0,136.0188,136.444,133.9621,135.7914,327267.0
2021-12-01 10:00:00,137.42,138.6,137.19,137.93,156109.0,135.8804,137.0471,135.6529,136.3846,156109.0
2021-12-01 10:30:00,137.88,138.57,137.3,137.56,67237.0,136.3352,137.0175,135.7617,136.0188,67237.0
2021-12-01 11:00:00,137.61,137.69,136.92,137.65,94055.0,136.0682,136.1473,135.386,136.1078,94055.0
2021-12-01 11:30:00,137.68,137.74,134.59,134.91,171021.0,136.1374,136.1968,133.0821,133.3985,171021.0
2021-12-01 12:00:00,134.9,136.39,134.69,135.48,54108.0,133.3886,134.8619,133.1809,133.9621,54108.0
2021-12-01 12:30:00,135.54,135.72,134.2,134.46,73402.0,134.0214,134.1994,132.6964,132.9535,73402.0
2021-12-01 13:00:00,134.46,134.58,133.68,133.89,189118.0,132.9535,133.0722,132.1823,132.3899,189118.0
2021-12-01 13:30:00,133.86,134.13,132.62,133.22,114228.0,132.3602,132.6272,131.1341,131.7274,114228.0
2021-12-01 14:00:00,133.16,133.49,131.02,132.02,194214.0,131.6681,131.9944,129.5521,130.5409,194214.0
2021-12-01 14:30:00,132.04,132.47,131.39,131.99,155251.0,130.5606,130.9858,129.9179,130.5112,155251.0
2021-12-01 15:00:00,132.0,132.26,130.2,130.38,278305.0,130.5211,130.7782,128.7413,128.9192,278305.0
2021-12-01 15:30:00,130.34,131.12,129.9,129.96,613405.0,128.8797,129.6509,128.4446,128.5039,613405.0
2021-12-02 09:30:00,131.66,136.39,130.97,136.38,231900.0,130.1849,134.8619,129.5026,134.852,231900.0
2021-12-02 10:00:00,136.38,137.99,135.71,137.59,259295.0,134.852,136.444,134.1895,136.0485,259295.0
2021-12-02 10:30:00,137.56,138.2,135.54,136.92,221203.0,136.0188,136.6516,134.0214,135.386,221203.0
2021-12-02 11:00:00,136.92,137.4,135.99,137.32,53958.0,135.386,135.8606,134.4664,135.7815,53958.0
2021-12-02 11:30:00,137.49,138.46,136.79,138.23,104938.0,135.9496,136.9087,135.2574,136.6813,104938.0
2021-12-02 12:00:00,138.3,139.04,138.01,139.02,79647.0,136.7505,137.4822,136.4637,137.4624,79647.0
2021-12-02 12:30:00,139.02,139.13,138.25,138.43,50983.0,137.4624,137.5712,136.7011,136.879,50983.0
2021-12-02 13:00:00,138.33,138.36,137.71,138.27,63028.0,136.7802,136.8098,136.1671,136.7208,63028.0
2021-12-02 13:30:00,138.32,139.8,138.09,139.72,85735.0,136.7703,138.2337,136.5429,138.1546,85735.0
2021-12-02 14:00:00,139.65,140.07,139.19,139.96,94373.0,138.0854,138.5007,137.6305,138.3919,94373.0
2021-12-02 14:30:00,139.96,140.21,139.71,139.81,65512.0,138.3919,138.6391,138.1447,138.2436,65512.0
2021-12-02 15:00:00,139.84,140.32,139.03,139.55,92902.0,138.2732,138.7479,137.4723,137.9865,92902.0
2021-12-02 15:30:00,139.6,140.57,139.44,139.69,369164.0,138.0359,138.9951,137.8777,138.1249,369164.0
2021-12-03 09:30:00,139.58,139.71,136.91,137.33,80612.0,138.0162,138.1447,135.3761,135.7914,80612.0
2021-12-03 10:00:00,137.43,140.4,137.06,139.69,212534.0,135.8902,138.827,135.5244,138.1249,212534.0
2021-12-03 10:30:00,139.68,139.75,137.32,137.56,109604.0,138.115,138.1843,135.7815,136.0188,109604.0
2021-12-03 11:00:00,137.46,139.25,136.96,139.25,71033.0,135.9199,137.6899,135.4255,137.6899,71033.0
2021-12-03 11:30:00,139.17,139.9,138.24,138.42,87038.0,137.6108,138.3326,136.6912,136.8692,87038.0
2021-12-03 12:00:00,138.42,139.68,137.98,138.93,114161.0,136.8692,138.115,136.4341,137.3734,114161.0
2021-12-03 12:30:00,138.86,139.61,138.53,138.89,145836.0,137.3042,138.0458,136.9779,137.3339,145836.0
2021-12-03 13:00:00,138.91,139.75,138.6,139.11,101428.0,137.3537,138.1843,137.0471,137.5514,101428.0
2021-12-03 13:30:00,139.17,139.26,136.91,137.12,135782.0,137.6108,137.6997,135.3761,135.5837,135782.0
2021-12-03 14:00:00,137.07,137.2,135.54,136.4,105447.0,135.5343,135.6628,134.0214,134.8718,105447.0
2021-12-03 14:30:00,136.42,137.17,135.96,136.89,197852.0,134.8916,135.6332,134.4367,135.3563,197852.0
2021-12-03 15:00:00,136.77,138.08,136.51,137.91,116475.0,135.2376,136.533,134.9806,136.3649,116475.0
2021-12-03 15:30:00,137.88,139.27,137.72,138.81,353524.0,136.3352,137.7096,136.177,137.2548,353524.0
2021-12-06 09:30:00,141.52,143.87,141.24,143.77,159102.0,139.9344,142.2581,139.6576,142.1592,159102.0
2021-12-06 10:00:00,143.89,144.75,142.81,144.75,81413.0,142.2779,143.1282,141.21,143.1282,81413.0
2021-12-06 10:30:00,144.78,145.53,143.97,145.28,91443.0,143.1579,143.8995,142.357,143.6523,91443.0
2021-12-06 11:00:00,145.1,145.74,144.48,145.35,70301.0,143.4743,144.1071,142.8613,143.7215,70301.0
2021-12-06 11:30:00,145.34,145.91,144.33,144.53,98879.0,143.7116,144.2752,142.7129,142.9107,98879.0
2021-12-06 12:00:00,144.59,145.18,144.38,145.1,82708.0,142.97,143.5534,142.7624,143.4743,82708.0
2021-12-06 12:30:00,145.14,145.73,145.14,145.28,45071.0,143.5139,144.0973,143.5139,143.6523,45071.0
2021-12-06 13:00:00,145.34,145.99,145.25,145.86,50146.0,143.7116,144.3543,143.6226,144.2258,50146.0
2021-12-06 13:30:00,145.72,146.0,145.58,145.86,36023.0,144.0874,144.3642,143.9489,144.2258,36023.0
2021-12-06 14:00:00,145.89,146.0,145.11,145.11,31538.0,144.2555,144.3642,143.4842,143.4842,31538.0
2021-12-06 14:30:00,145.19,145.33,144.5,144.62,61609.0,143.5633,143.7017,142.881,142.9997,61609.0
2021-12-06 15:00:00,144.65,145.13,144.34,144.52,55238.0,143.0294,143.504,142.7228,142.9008,55238.0
2021-12-06 15:30:00,144.55,144.75,144.2,144.32,181888.0,142.9305,143.1282,142.5844,142.7031,181888.0
2021-12-07 09:30:00,145.88,148.23,145.88,147.53,152362.0,144.2456,146.5692,144.2456,145.8771,152362.0
2021-12-07 10:00:00,147.66,148.76,147.25,147.36,199046.0,146.0056,147.0933,145.6002,145.709,199046.0
2021-12-07 10:30:00,147.37,147.37,146.13,146.26,54397.0,145.7189,145.7189,144.4928,144.6213,54397.0
2021-12-07 11:00:00,146.22,146.54,144.79,144.93,67698.0,144.5818,144.8982,143.1678,143.3062,67698.0
2021-12-07 11:30:00,144.92,145.39,144.15,144.21,72537.0,143.2963,143.7611,142.535,142.5943,72537.0
2021-12-07 12:00:00,144.24,145.09,144.21,144.73,58486.0,142.6239,143.4644,142.5943,143.1085,58486.0
2021-12-07 12:30:00,144.73,145.16,144.64,145.01,41483.0,143.1085,143.5336,143.0195,143.3853,41483.0
2021-12-07 13:00:00,145.02,145.07,143.98,144.99,53487.0,143.3952,143.4446,142.3669,143.3655,53487.0
2021-12-07 13:30:00,144.98,145.5,144.92,145.5,31191.0,143.3557,143.8698,143.2963,143.8698,31191.0
2021-12-07 14:00:00,145.57,145.61,144.37,144.46,65027.0,143.939,143.9786,142.7525,142.8415,65027.0
2021-12-07 14:30:00,144.4,144.64,144.07,144.15,61520.0,142.7822,143.0195,142.4559,142.535,61520.0
2021-12-07 15:00:00,144.12,144.43,143.06,143.27,105108.0,142.5053,142.8118,141.4572,141.6648,105108.0
2021-12-07 15:30:00,143.21,143.47,142.13,143.15,238329.0,141.6055,141.8626,140.5376,141.5462,238329.0
2021-12-08 09:30:00,144.42,145.61,142.02,144.78,153700.0,142.8019,143.9786,140.4288,143.1579,153700.0
2021-12-08 10:00:00,144.99,145.44,143.89,143.92,98277.0,143.3655,143.8105,142.2779,142.3075,98277.0
2021-12-08 10:30:00,143.98,144.86,142.74,144.26,130039.0,142.3669,143.237,141.1408,142.6437,130039.0
2021-12-08 11:00:00,144.34,144.94,144.06,144.88,59864.0,142.7228,143.3161,142.446,143.2568,59864.0
2021-12-08 11:30:00,144.88,145.27,144.23,144.31,44155.0,143.2568,143.6424,142.6141,142.6932,44155.0
2021-12-08 12:00:00,144.52,144.97,144.51,144.88,24094.0,142.9008,143.3458,142.8909,143.2568,24094.0
2021-12-08 12:30:00,144.84,145.24,144.79,144.81,35355.0,143.2172,143.6127,143.1678,143.1876,35355.0
2021-12-08 13:00:00,144.81,144.83,144.11,144.47,43742.0,143.1876,143.2073,142.4954,142.8514,43742.0
2021-12-08 13:30:00,144.47,144.87,144.39,144.55,25616.0,142.8514,143.2469,142.7723,142.9305,25616.0
2021-12-08 14:00:00,144.55,144.72,143.82,143.9,26894.0,142.9305,143.0986,142.2087,142.2878,26894.0
2021-12-08 14:30:00,143.9,145.0,143.83,145.0,26779.0,142.2878,143.3754,142.2185,143.3754,26779.0
2021-12-08 15:00:00,144.95,145.1,144.29,144.58,43502.0,143.326,143.4743,142.6734,142.9601,43502.0
2021-12-08 15:30:00,144.58,145.04,144.31,144.39,162245.0,142.9601,143.415,142.6932,142.7723,162245.0
2021-12-09 09:30:00,143.21,143.96,142.64,143.56,44521.0,141.6055,142.3471,141.0419,141.9516,44521.0
2021-12-09 10:00:00,143.77,144.64,143.07,143.32,66435.0,142.1592,143.0195,141.4671,141.7143,66435.0
2021-12-09 10:30:00,143.41,143.68,142.33,143.58,110186.0,141.8032,142.0702,140.7353,141.9713,110186.0
2021-12-09 11:00:00,143.57,144.2,143.57,144.03,14654.0,141.9615,142.5844,141.9615,142.4163,14654.0
2021-12-09 11:30:00,144.01,144.37,143.84,144.06,12722.0,142.3965,142.7525,142.2284,142.446,12722.0
2021-12-09 12:00:00,144.24,144.27,143.89,144.21,9080.0,142.6239,142.6536,142.2779,142.5943,9080.0
2021-12-09 12:30:00,144.13,144.88,144.1,144.75,27727.0,142.5152,143.2568,142.4855,143.1282,27727.0
2021-12-09 13:00:00,144.77,145.03,144.58,144.59,15351.0,143.148,143.4051,142.9601,142.97,15351.0
2021-12-09 13:30:00,144.54,144.7,144.38,144.61,11549.0,142.9206,143.0788,142.7624,142.9898,11549.0
2021-12-09 14:00:00,144.62,144.74,144.3,144.3,16008.0,142.9997,143.1183,142.6833,142.6833,16008.0
2021-12-09 14:30:00,144.29,144.39,143.96,144.2,12786.0,142.6734,142.7723,142.3471,142.5844,12786.0
2021-12-09 15:00:00,144.19,144.52,144.15,144.51,28404.0,142.5745,142.9008,142.535,142.8909,28404.0
2021-12-09 15:30:00,144.52,144.8,144.28,144.34,94703.0,142.9008,143.1777,142.6635,142.7228,94703.0
2021-12-10 09:30:00,145.0,145.25,142.52,142.68,59239.0,143.3754,143.6226,140.9232,141.0814,59239.0
2021-12-10 10:00:00,142.6,144.36,142.41,144.31,104612.0,141.0023,142.7426,140.8145,142.6932,104612.0
2021-12-10 10:30:00,144.2,144.2,143.42,143.88,50720.0,142.5844,142.5844,141.8131,142.268,50720.0
2021-12-10 11:00:00,143.82,144.18,143.11,144.17,46900.0,142.2087,142.5646,141.5066,142.5547,46900.0
2021-12-10 11:30:00,144.1,144.89,143.96,144.89,49545.0,142.4855,143.2667,142.3471,143.2667,49545.0
2021-12-10 12:00:00,144.87,145.02,144.7,144.83,30977.0,143.2469,143.3952,143.0788,143.2073,30977.0
2021-12-10 12:30:00,144.84,145.0,144.66,144.68,21982.0,143.2172,143.3754,143.0392,143.059,21982.0
2021-12-10 13:00:00,144.74,145.37,144.74,145.25,29631.0,143.1183,143.7413,143.1183,143.6226,29631.0
2021-12-10 13:30:00,145.2,145.2,144.87,144.92,17303.0,143.5732,143.5732,143.2469,143.2963,17303.0
2021-12-10 14:00:00,144.92,145.49,144.92,145.29,19197.0,143.2963,143.8599,143.2963,143.6622,19197.0
2021-12-10 14:30:00,145.37,145.64,145.16,145.52,41984.0,143.7413,144.0083,143.5336,143.8896,41984.0
2021-12-10 15:00:00,145.5,146.09,145.44,145.97,75409.0,143.8698,144.4532,143.8105,144.3346,75409.0
2021-12-10 15:30:00,145.97,146.62,145.88,146.14,354382.0,144.3346,144.9773,144.2456,144.5027,354382.0
2021-12-13 09:30:00,144.55,144.65,141.12,142.39,78825.0,142.9305,143.0294,139.5389,140.7947,78825.0
2021-12-13 10:00:00,142.19,142.62,141.33,141.57,50526.0,140.5969,141.0221,139.7466,139.9839,50526.0
2021-12-13 10:30:00,141.57,142.91,141.41,142.35,40190.0,139.9839,141.3088,139.8257,140.7551,40190.0
2021-12-13 11:00:00,142.33,142.38,141.28,141.28,41688.0,140.7353,140.7848,139.6971,139.6971,41688.0
2021-12-13 11:30:00,141.28,141.88,140.88,141.78,113512.0,139.6971,140.2904,139.3016,140.1915,113512.0
2021-12-13 12:00:00,141.83,142.91,141.66,142.74,60618.0,140.241,141.3088,140.0729,141.1408,60618.0
2021-12-13 12:30:00,142.7,142.78,142.0,142.28,63858.0,141.1012,141.1803,140.409,140.6859,63858.0
2021-12-13 13:00:00,142.22,142.47,141.87,142.4,33176.0,140.6266,140.8738,140.2805,140.8046,33176.0
2021-12-13 13:30:00,142.43,142.49,142.05,142.34,29161.0,140.8342,140.8936,140.4585,140.7452,29161.0
2021-12-13 14:00:00,142.31,142.6,142.02,142.6,33004.0,140.7156,141.0023,140.4288,141.0023,33004.0
2021-12-13 14:30:00,142.55,142.75,142.11,142.6,92434.0,140.9529,141.1506,140.5178,141.0023,92434.0
2021-12-13 15:00:00,142.59,143.32,142.52,143.05,38436.0,140.9924,141.7143,140.9232,141.4473,38436.0
2021-12-13 15:30:00,143.02,143.43,142.38,142.41,200328.0,141.4176,141.823,140.7848,140.8145,200328.0
2021-12-14 09:30:00,142.12,144.14,141.54,143.86,74403.0,140.5277,142.5251,139.9542,142.2482,74403.0
2021-12-14 10:00:00,143.9,145.16,143.61,144.81,95060.0,142.2878,143.5336,142.001,143.1876,95060.0
2021-12-14 10:30:00,144.73,144.84,143.55,143.88,64410.0,143.1085,143.2172,141.9417,142.268,64410.0
2021-12-14 11:00:00,143.78,143.84,142.61,143.04,88763.0,142.1691,142.2284,141.0122,141.4374,88763.0
2021-12-14 11:30:00,143.02,143.18,142.5,142.78,55117.0,141.4176,141.5758,140.9034,141.1803,55117.0
2021-12-14 12:00:00,142.78,142.8,142.19,142.49,37665.0,141.1803,141.2001,140.5969,140.8936,37665.0
2021-12-14 12:30:00,142.49,142.58,141.75,141.78,41778.0,140.8936,140.9825,140.1618,140.1915,41778.0
2021-12-14 13:00:00,141.85,142.23,141.75,142.0,41626.0,140.2607,140.6365,140.1618,140.409,41626.0
2021-12-14 13:30:00,142.0,142.03,141.39,141.45,42814.0,140.409,140.4387,139.8059,139.8652,42814.0
2021-12-14 14:00:00,141.5,143.19,141.44,143.19,94184.0,139.9146,141.5857,139.8553,141.5857,94184.0
2021-12-14 14:30:00,143.07,143.07,142.36,142.75,26687.0,141.4671,141.4671,140.765,141.1506,26687.0
2021-12-14 15:00:00,142.74,143.17,142.46,142.49,71980.0,141.1408,141.5659,140.8639,140.8936,71980.0
2021-12-14 15:30:00,142.5,142.5,141.7,142.0,198790.0,140.9034,140.9034,140.1124,140.409,198790.0
2021-12-15 09:30:00,141.82,142.36,137.88,138.65,117146.0,140.2311,140.765,136.3352,137.0966,117146.0
2021-12-15 10:00:00,138.65,139.63,138.37,139.43,82333.0,137.0966,138.0656,136.8197,137.8678,82333.0
2021-12-15 10:30:00,139.33,139.9,138.91,139.4,89590.0,137.769,138.3326,137.3537,137.8382,89590.0
2021-12-15 11:00:00,139.52,140.04,139.26,139.68,34832.0,137.9568,138.471,137.6997,138.115,34832.0
2021-12-15 11:30:00,139.51,139.56,138.17,138.65,59712.0,137.9469,137.9964,136.622,137.0966,59712.0
2021-12-15 12:00:00,138.63,139.44,138.31,139.42,69354.0,137.0768,137.8777,136.7604,137.858,69354.0
2021-12-15 12:30:00,139.32,140.02,139.32,139.58,37211.0,137.7591,138.4512,137.7591,138.0162,37211.0
2021-12-15 13:00:00,139.58,139.85,139.3,139.56,92648.0,138.0162,138.2831,137.7393,137.9964,92648.0
2021-12-15 13:30:00,139.52,140.26,139.52,139.98,50564.0,137.9568,138.6885,137.9568,138.4117,50564.0
2021-12-15 14:00:00,139.98,141.2,139.28,139.71,102871.0,138.4117,139.618,137.7195,138.1447,102871.0
2021-12-15 14:30:00,139.84,140.1,138.35,138.35,78866.0,138.2732,138.5303,136.7999,136.7999,78866.0
2021-12-15 15:00:00,138.46,140.8,138.46,140.75,94046.0,136.9087,139.2225,136.9087,139.1731,94046.0
2021-12-15 15:30:00,140.8,141.26,139.82,140.28,214104.0,139.2225,139.6773,138.2535,138.7083,214104.0
2021-12-16 09:30:00,141.1,141.99,140.51,141.5,103470.0,139.5191,140.3992,138.9357,139.9146,103470.0
2021-12-16 10:00:00,141.5,141.82,140.51,141.4,66598.0,139.9146,140.2311,138.9357,139.8158,66598.0
2021-12-16 10:30:00,141.48,141.61,140.9,141.21,55879.0,139.8949,140.0234,139.3214,139.6279,55879.0
2021-12-16 11:00:00,141.25,142.12,140.38,142.12,47374.0,139.6674,140.5277,138.8072,140.5277,47374.0
2021-12-16 11:30:00,142.1,142.14,141.35,141.36,46296.0,140.5079,140.5475,139.7663,139.7762,46296.0
2021-12-16 12:00:00,141.57,141.65,140.9,140.97,26296.0,139.9839,140.063,139.3214,139.3906,26296.0
2021-12-16 12:30:00,140.97,141.02,140.34,140.42,97817.0,139.3906,139.44,138.7676,138.8467,97817.0
2021-12-16 13:00:00,140.39,141.61,140.22,141.3,58958.0,138.8171,140.0234,138.649,139.7169,58958.0
2021-12-16 13:30:00,141.25,141.52,140.81,140.81,44106.0,139.6674,139.9344,139.2324,139.2324,44106.0
2021-12-16 14:00:00,140.78,141.04,140.14,140.14,40383.0,139.2027,139.4598,138.5699,138.5699,40383.0
2021-12-16 14:30:00,140.22,140.33,139.01,139.29,83141.0,138.649,138.7578,137.4525,137.7294,83141.0
2021-12-16 15:00:00,139.2,139.78,138.95,139.78,45693.0,137.6404,138.2139,137.3932,138.2139,45693.0
2021-12-16 15:30:00,139.93,140.01,138.99,138.99,198898.0,138.3622,138.4413,137.4328,137.4328,198898.0
2021-12-17 09:30:00,138.5,139.71,137.6,137.96,401071.0,136.9483,138.1447,136.0583,136.4143,401071.0
2021-12-17 10:00:00,138.02,138.8,137.88,138.76,127222.0,136.4736,137.2449,136.3352,137.2053,127222.0
2021-12-17 10:30:00,138.91,140.79,138.85,140.25,165716.0,137.3537,139.2126,137.2943,138.6787,165716.0
2021-12-17 11:00:00,140.31,141.31,140.08,140.9,192620.0,138.738,139.7268,138.5106,139.3214,192620.0
2021-12-17 11:30:00,140.8,141.03,140.08,140.5,68163.0,139.2225,139.4499,138.5106,138.9259,68163.0
2021-12-17 12:00:00,140.38,141.15,140.22,140.69,37490.0,138.8072,139.5686,138.649,139.1137,37490.0
2021-12-17 12:30:00,140.61,141.29,140.58,141.16,134299.0,139.0346,139.707,139.005,139.5785,134299.0
2021-12-17 13:00:00,141.11,141.42,140.78,141.01,40899.0,139.529,139.8355,139.2027,139.4301,40899.0
2021-12-17 13:30:00,141.04,141.37,140.94,141.05,37592.0,139.4598,139.7861,139.3609,139.4697,37592.0
2021-12-17 14:00:00,141.04,141.38,140.66,140.96,90738.0,139.4598,139.796,139.0841,139.3807,90738.0
2021-12-17 14:30:00,141.0,141.47,140.71,141.19,83207.0,139.4202,139.885,139.1335,139.6081,83207.0
2021-12-17 15:00:00,141.18,141.38,140.63,141.24,95710.0,139.5982,139.796,139.0544,139.6576,95710.0
2021-12-17 15:30:00,141.27,141.76,140.78,140.94,341896.0,139.6872,140.1717,139.2027,139.3609,341896.0
2021-12-20 09:30:00,139.0,139.81,137.37,139.81,269447.0,137.4427,138.2436,135.8309,138.2436,269447.0
2021-12-20 10:00:00,140.03,141.26,139.5,140.15,95424.0,138.4611,139.6773,137.9371,138.5798,95424.0
2021-12-20 10:30:00,140.21,140.26,139.29,139.48,69348.0,138.6391,138.6885,137.7294,137.9173,69348.0
2021-12-20 11:00:00,139.53,139.56,138.66,138.72,52272.0,137.9667,137.9964,137.1065,137.1658,52272.0
2021-12-20 11:30:00,138.81,139.62,138.81,139.52,28642.0,137.2548,138.0557,137.2548,137.9568,28642.0
2021-12-20 12:00:00,139.5,140.89,139.2,140.24,114601.0,137.9371,139.3115,137.6404,138.6688,114601.0
2021-12-20 12:30:00,140.28,140.35,139.63,139.67,96015.0,138.7083,138.7775,138.0656,138.1052,96015.0
2021-12-20 13:00:00,139.69,139.78,139.07,139.09,40115.0,138.1249,138.2139,137.5119,137.5316,40115.0
2021-12-20 13:30:00,139.0,139.67,138.63,139.39,18760.0,137.4427,138.1052,137.0768,137.8283,18760.0
2021-12-20 14:00:00,139.4,140.43,139.28,139.88,63141.0,137.8382,138.8566,137.7195,138.3128,63141.0
2021-12-20 14:30:00,139.92,140.22,139.6,139.91,29774.0,138.3523,138.649,138.0359,138.3425,29774.0
2021-12-20 15:00:00,139.92,140.54,139.8,140.53,45639.0,138.3523,138.9654,138.2337,138.9555,45639.0
2021-12-20 15:30:00,140.5,140.53,139.63,140.33,429823.0,138.9259,138.9555,138.0656,138.7578,429823.0
2021-12-21 09:30:00,142.55,144.67,142.32,144.39,88940.0,140.9529,143.0491,140.7255,142.7723,88940.0
2021-12-21 10:00:00,144.44,145.73,144.05,145.13,121559.0,142.8217,144.0973,142.4361,143.504,121559.0
2021-12-21 10:30:00,145.21,146.41,144.96,146.02,191521.0,143.5831,144.7696,143.3359,144.384,191521.0
2021-12-21 11:00:00,146.2,148.17,145.94,148.05,146800.0,144.562,146.5099,144.3049,146.3913,146800.0
2021-12-21 11:30:00,148.09,148.17,147.21,147.64,97578.0,146.4308,146.5099,145.5607,145.9859,97578.0
2021-12-21 12:00:00,147.63,148.61,147.56,148.42,70037.0,145.976,146.945,145.9068,146.7571,70037.0
2021-12-21 12:30:00,148.41,148.57,147.81,147.89,65099.0,146.7472,146.9054,146.154,146.2331,65099.0
2021-12-21 13:00:00,147.77,148.38,147.63,147.72,94054.0,146.1144,146.7176,145.976,146.065,94054.0
2021-12-21 13:30:00,147.78,148.06,147.55,147.97,90608.0,146.1243,146.4011,145.8969,146.3122,90608.0
2021-12-21 14:00:00,147.95,148.0,147.45,147.49,130728.0,146.2924,146.3418,145.798,145.8375,130728.0
2021-12-21 14:30:00,147.49,147.82,147.31,147.62,85651.0,145.8375,146.1638,145.6596,145.9661,85651.0
2021-12-21 15:00:00,147.61,148.25,147.55,147.91,102931.0,145.9562,146.589,145.8969,146.2528,102931.0
2021-12-21 15:30:00,147.89,148.65,147.81,148.55,268860.0,146.2331,146.9845,146.154,146.8857,268860.0
2021-12-22 09:30:00,148.22,150.73,148.22,150.27,91423.0,146.5594,149.0412,146.5594,148.5864,91423.0
2021-12-22 10:00:00,150.24,151.6,149.49,151.5,170256.0,148.5567,149.9015,147.8151,149.8026,170256.0
2021-12-22 10:30:00,151.5,152.18,151.09,151.59,141819.0,149.8026,150.475,149.3972,149.8916,141819.0
2021-12-22 11:00:00,151.58,152.39,151.34,152.1,140219.0,149.8817,150.6826,149.6444,150.3959,140219.0
2021-12-22 11:30:00,152.19,152.53,151.4,152.15,113658.0,150.4849,150.8211,149.7037,150.4453,113658.0
2021-12-22 12:00:00,152.18,152.73,151.93,152.33,127826.0,150.475,151.0188,150.2278,150.6233,127826.0
2021-12-22 12:30:00,152.33,152.95,152.17,152.81,98763.0,150.6233,151.2364,150.4651,151.0979,98763.0
2021-12-22 13:00:00,152.81,153.41,152.64,152.69,88124.0,151.0979,151.6912,150.9298,150.9793,88124.0
2021-12-22 13:30:00,152.71,153.01,152.21,153.01,89282.0,150.9991,151.2957,150.5047,151.2957,89282.0
2021-12-22 14:00:00,153.03,153.15,152.32,152.38,93299.0,151.3155,151.4341,150.6134,150.6727,93299.0
2021-12-22 14:30:00,152.43,153.01,152.43,152.95,102878.0,150.7222,151.2957,150.7222,151.2364,102878.0
2021-12-22 15:00:00,152.85,153.47,152.82,153.0,141021.0,151.1375,151.7505,151.1078,151.2858,141021.0
2021-12-22 15:30:00,153.0,153.15,152.55,152.66,316122.0,151.2858,151.4341,150.8408,150.9496,316122.0
2021-12-23 09:30:00,154.01,154.75,152.76,153.26,158246.0,152.2845,153.0162,151.0485,151.5429,158246.0
2021-12-23 10:00:00,153.26,153.46,152.51,153.46,38509.0,151.5429,151.7406,150.8013,151.7406,38509.0
2021-12-23 10:30:00,153.44,153.59,152.58,153.55,43591.0,151.7209,151.8692,150.8705,151.8296,43591.0
2021-12-23 11:00:00,153.65,154.13,153.54,153.68,28870.0,151.9285,152.4031,151.8198,151.9582,28870.0
2021-12-23 11:30:00,153.76,153.79,152.94,153.39,20257.0,152.0373,152.067,151.2265,151.6714,20257.0
2021-12-23 12:00:00,153.31,153.56,153.18,153.43,21541.0,151.5923,151.8395,151.4638,151.711,21541.0
2021-12-23 12:30:00,153.52,153.73,153.33,153.56,26458.0,151.8,152.0076,151.6121,151.8395,26458.0
2021-12-23 13:00:00,153.57,153.86,153.35,153.86,22623.0,151.8494,152.1362,151.6319,152.1362,22623.0
2021-12-23 13:30:00,153.86,154.23,153.65,154.12,25445.0,152.1362,152.502,151.9285,152.3933,25445.0
2021-12-23 14:00:00,154.2,154.44,154.11,154.23,24569.0,152.4724,152.7097,152.3834,152.502,24569.0
2021-12-23 14:30:00,154.22,154.56,154.02,154.44,33913.0,152.4921,152.8283,152.2944,152.7097,33913.0
2021-12-23 15:00:00,154.44,154.75,154.19,154.73,63661.0,152.7097,153.0162,152.4625,152.9964,63661.0
2021-12-23 15:30:00,154.77,155.22,154.63,154.67,183983.0,153.036,153.4809,152.8975,152.9371,183983.0
2021-12-27 09:30:00,153.71,154.37,152.32,152.86,82318.0,151.9878,152.6405,150.6134,151.1474,82318.0
2021-12-27 10:00:00,152.8,154.38,152.58,154.38,42825.0,151.088,152.6503,150.8705,152.6503,42825.0
2021-12-27 10:30:00,154.32,154.67,153.98,154.67,31695.0,152.591,152.9371,152.2548,152.9371,31695.0
2021-12-27 11:00:00,154.51,154.76,154.01,154.38,35448.0,152.7789,153.0261,152.2845,152.6503,35448.0
2021-12-27 11:30:00,154.36,154.42,154.06,154.27,31491.0,152.6306,152.6899,152.3339,152.5416,31491.0
2021-12-27 12:00:00,154.24,154.26,153.68,153.79,33380.0,152.5119,152.5317,151.9582,152.067,33380.0
2021-12-27 12:30:00,153.73,154.26,153.64,154.26,21951.0,152.0076,152.5317,151.9186,152.5317,21951.0
2021-12-27 13:00:00,154.22,154.69,154.0,154.44,16713.0,152.4921,152.9569,152.2746,152.7097,16713.0
2021-12-27 13:30:00,154.48,154.53,154.04,154.37,25568.0,152.7492,152.7987,152.3142,152.6405,25568.0
2021-12-27 14:00:00,154.4,154.7,154.38,154.58,14865.0,152.6701,152.9668,152.6503,152.8481,14865.0
2021-12-27 14:30:00,154.58,154.64,154.17,154.3,37208.0,152.8481,152.9074,152.4427,152.5712,37208.0
2021-12-27 15:00:00,154.32,154.6,154.24,154.52,28730.0,152.591,152.8679,152.5119,152.7888,28730.0
2021-12-27 15:30:00,154.51,155.44,154.4,155.29,110204.0,152.7789,153.6985,152.6701,153.5501,110204.0
2021-12-28 09:30:00,154.93,156.0,154.33,154.92,40436.0,153.1942,154.2522,152.6009,153.1843,40436.0
2021-12-28 10:00:00,155.02,155.65,154.11,155.44,116119.0,153.2832,153.9061,152.3834,153.6985,116119.0
2021-12-28 10:30:00,155.44,156.01,155.22,155.42,55053.0,153.6985,154.2621,153.4809,153.6787,55053.0
2021-12-28 11:00:00,155.4,155.5,153.9,154.9,54740.0,153.6589,153.7578,152.1757,153.1645,54740.0
2021-12-28 11:30:00,154.98,155.31,154.56,155.28,29238.0,153.2436,153.5699,152.8283,153.5403,29238.0
2021-12-28 12:00:00,155.28,155.3,155.04,155.17,12128.0,153.5403,153.56,153.3029,153.4315,12128.0
2021-12-28 12:30:00,155.12,155.12,154.82,155.0,11639.0,153.3821,153.3821,153.0854,153.2634,11639.0
2021-12-28 13:00:00,155.06,155.32,154.95,155.18,29456.0,153.3227,153.5798,153.214,153.4414,29456.0
2021-12-28 13:30:00,155.12,155.36,155.05,155.24,24168.0,153.3821,153.6194,153.3128,153.5007,24168.0
2021-12-28 14:00:00,155.21,155.23,154.79,154.94,17367.0,153.471,153.4908,153.0557,153.2041,17367.0
2021-12-28 14:30:00,154.92,154.99,154.77,154.9,12360.0,153.1843,153.2535,153.036,153.1645,12360.0
2021-12-28 15:00:00,154.83,155.03,154.67,154.96,33998.0,153.0953,153.2931,152.9371,153.2238,33998.0
2021-12-28 15:30:00,154.96,155.38,154.62,155.0,130762.0,153.2238,153.6391,152.8877,153.2634,130762.0
2021-12-29 09:30:00,154.43,155.8,154.05,155.46,22243.0,152.6998,154.0544,152.324,153.7182,22243.0
2021-12-29 10:00:00,155.29,155.66,154.86,155.22,16688.0,153.5501,153.916,153.125,153.4809,16688.0
2021-12-29 10:30:00,155.28,155.66,155.0,155.55,20827.0,153.5403,153.916,153.2634,153.8072,20827.0
2021-12-29 11:00:00,155.49,155.7,154.93,154.94,41019.0,153.7479,153.9556,153.1942,153.2041,41019.0
2021-12-29 11:30:00,154.92,154.96,154.67,154.93,18322.0,153.1843,153.2238,152.9371,153.1942,18322.0
2021-12-29 12:00:00,154.91,155.14,154.68,154.82,27364.0,153.1744,153.4018,152.947,153.0854,27364.0
2021-12-29 12:30:00,154.84,154.98,154.52,154.92,49541.0,153.1052,153.2436,152.7888,153.1843,49541.0
2021-12-29 13:00:00,154.92,155.5,154.92,155.49,16394.0,153.1843,153.7578,153.1843,153.7479,16394.0
2021-12-29 13:30:00,155.55,155.75,155.29,155.75,18366.0,153.8072,154.005,153.5501,154.005,18366.0
2021-12-29 14:00:00,155.72,155.81,155.29,155.33,14800.0,153.9753,154.0643,153.5501,153.5897,14800.0
2021-12-29 14:30:00,155.36,155.36,154.99,155.15,19033.0,153.6194,153.6194,153.2535,153.4117,19033.0
2021-12-29 15:00:00,155.16,155.45,155.04,155.42,29611.0,153.4216,153.7084,153.3029,153.6787,29611.0
2021-12-29 15:30:00,155.42,155.64,154.93,155.37,167232.0,153.6787,153.8962,153.1942,153.6292,167232.0
2021-12-30 09:30:00,155.38,156.69,155.38,156.01,29780.0,153.6391,154.9345,153.6391,154.2621,29780.0
2021-12-30 10:00:00,156.19,156.54,155.52,155.72,24923.0,154.4401,154.7861,153.7776,153.9753,24923.0
2021-12-30 10:30:00,155.98,156.07,155.37,155.79,26705.0,154.2324,154.3214,153.6292,154.0445,26705.0
2021-12-30 11:00:00,155.65,155.9,155.23,155.58,20686.0,153.9061,154.1533,153.4908,153.8369,20686.0
2021-12-30 11:30:00,155.5,155.55,155.05,155.15,36868.0,153.7578,153.8072,153.3128,153.4117,36868.0
2021-12-30 12:00:00,155.14,155.56,154.8,154.84,42218.0,153.4018,153.8171,153.0656,153.1052,42218.0
2021-12-30 12:30:00,154.83,155.5,154.43,155.41,112769.0,153.0953,153.7578,152.6998,153.6688,112769.0
2021-12-30 13:00:00,155.5,155.5,155.19,155.37,13316.0,153.7578,153.7578,153.4513,153.6292,13316.0
2021-12-30 13:30:00,155.44,156.02,155.44,155.75,46728.0,153.6985,154.272,153.6985,154.005,46728.0
2021-12-30 14:00:00,155.76,155.76,155.37,155.7,41791.0,154.0149,154.0149,153.6292,153.9556,41791.0
2021-12-30 14:30:00,155.7,155.79,155.5,155.62,13700.0,153.9556,154.0445,153.7578,153.8764,13700.0
2021-12-30 15:00:00,155.57,155.6,155.17,155.25,27475.0,153.827,153.8567,153.4315,153.5106,27475.0
2021-12-30 15:30:00,155.41,155.45,154.8,155.02,181128.0,153.6688,153.7084,153.0656,153.2832,181128.0
2021-12-31 09:30:00,154.83,156.7,154.58,156.09,97433.0,153.0953,154.9443,152.8481,154.3412,97433.0
2021-12-31 10:00:00,156.13,156.69,155.53,156.07,62583.0,154.3807,154.9345,153.7875,154.3214,62583.0
2021-12-31 10:30:00,156.1,156.42,155.67,156.18,65511.0,154.3511,154.6675,153.9259,154.4302,65511.0
2021-12-31 11:00:00,156.3,156.97,156.04,156.58,47245.0,154.5488,155.2113,154.2917,154.8257,47245.0
2021-12-31 11:30:00,156.59,156.59,155.93,156.06,34743.0,154.8356,154.8356,154.183,154.3115,34743.0
2021-12-31 12:00:00,156.01,156.05,155.5,155.56,31772.0,154.2621,154.3016,153.7578,153.8171,31772.0
2021-12-31 12:30:00,155.5,155.95,155.41,155.95,26439.0,153.7578,154.2028,153.6688,154.2028,26439.0
2021-12-31 13:00:00,155.89,156.09,155.6,156.09,25991.0,154.1434,154.3412,153.8567,154.3412,25991.0
2021-12-31 13:30:00,156.1,156.35,155.96,156.28,65199.0,154.3511,154.5983,154.2126,154.5291,65199.0
2021-12-31 14:00:00,156.25,156.41,156.17,156.39,16608.0,154.4994,154.6576,154.4203,154.6378,16608.0
2021-12-31 14:30:00,156.39,156.46,156.18,156.25,17608.0,154.6378,154.707,154.4302,154.4994,17608.0
2021-12-31 15:00:00,156.27,156.54,156.27,156.46,27477.0,154.5192,154.7861,154.5192,154.707,27477.0
2021-12-31 15:30:00,156.41,156.61,155.87,155.99,135595.0,154.6576,154.8554,154.1236,154.2423,135595.0
2022-01-03 09:30:00,155.95,157.15,155.86,156.2,211802.0,154.2028,155.3893,154.1138,154.45,211802.0
2022-01-03 10:00:00,156.23,156.62,155.46,156.33,111884.0,154.4796,154.8652,153.7182,154.5785,111884.0
2022-01-03 10:30:00,156.4,156.74,155.25,155.71,59685.0,154.6477,154.9839,153.5106,153.9654,59685.0
2022-01-03 11:00:00,155.77,155.89,154.1,154.32,101735.0,154.0248,154.1434,152.3735,152.591,101735.0
2022-01-03 11:30:00,154.13,154.52,153.42,153.67,67633.0,152.4031,152.7888,151.7011,151.9483,67633.0
2022-01-03 12:00:00,153.82,154.0,152.79,153.17,72929.0,152.0966,152.2746,151.0782,151.4539,72929.0
2022-01-03 12:30:00,153.16,153.46,152.75,153.14,38824.0,151.444,151.7406,151.0386,151.4242,38824.0
2022-01-03 13:00:00,153.18,153.62,153.17,153.61,49692.0,151.4638,151.8989,151.4539,151.889,49692.0
2022-01-03 13:30:00,153.54,154.09,153.52,154.09,29517.0,151.8198,152.3636,151.8,152.3636,29517.0
2022-01-03 14:00:00,154.04,154.11,153.59,153.95,35168.0,152.3142,152.3834,151.8692,152.2252,35168.0
2022-01-03 14:30:00,153.94,154.87,153.84,154.7,75052.0,152.2153,153.1349,152.1164,152.9668,75052.0
2022-01-03 15:00:00,154.75,154.76,154.36,154.71,33383.0,153.0162,153.0261,152.6306,152.9766,33383.0
2022-01-03 15:30:00,154.75,154.86,154.12,154.45,148498.0,153.0162,153.125,152.3933,152.7196,148498.0
2022-01-04 09:30:00,157.49,158.5,156.58,157.88,127073.0,155.7255,156.7242,154.8257,156.1111,127073.0
2022-01-04 10:00:00,157.99,158.74,157.71,158.74,148256.0,156.2199,156.9615,155.943,156.9615,148256.0
2022-01-04 10:30:00,158.75,159.21,158.36,158.85,96239.0,156.9714,157.4262,156.5857,157.0703,96239.0
2022-01-04 11:00:00,158.87,159.15,158.08,158.56,85123.0,157.09,157.3669,156.3089,156.7835,85123.0
2022-01-04 11:30:00,158.49,158.63,157.72,157.89,94135.0,156.7143,156.8527,155.9529,156.121,94135.0
2022-01-04 12:00:00,157.84,158.02,157.32,157.35,31360.0,156.0716,156.2496,155.5574,155.5871,31360.0
2022-01-04 12:30:00,157.31,157.58,157.08,157.2,35639.0,155.5475,155.8145,155.3201,155.4387,35639.0
2022-01-04 13:00:00,157.18,157.53,157.03,157.33,40417.0,155.419,155.765,155.2707,155.5673,40417.0
2022-01-04 13:30:00,157.29,157.29,156.35,156.35,58553.0,155.5277,155.5277,154.5983,154.5983,58553.0
2022-01-04 14:00:00,156.45,157.19,156.4,156.86,61050.0,154.6971,155.4289,154.6477,155.1026,61050.0
2022-01-04 14:30:00,156.87,157.3,156.63,156.85,54856.0,155.1124,155.5376,154.8751,155.0927,54856.0
2022-01-04 15:00:00,156.84,157.02,156.49,156.6,61299.0,155.0828,155.2608,154.7367,154.8455,61299.0
2022-01-04 15:30:00,156.63,156.82,155.95,155.96,239087.0,154.8751,155.063,154.2028,154.2126,239087.0
2022-01-05 09:30:00,156.22,156.46,154.8,155.47,108262.0,154.4697,154.707,153.0656,153.7281,108262.0
2022-01-05 10:00:00,155.47,155.65,154.7,155.23,37753.0,153.7281,153.9061,152.9668,153.4908,37753.0
2022-01-05 10:30:00,155.18,155.45,154.63,155.34,38883.0,153.4414,153.7084,152.8975,153.5996,38883.0
2022-01-05 11:00:00,155.27,155.5,154.92,155.23,51775.0,153.5304,153.7578,153.1843,153.4908,51775.0
2022-01-05 11:30:00,155.18,155.27,154.64,154.95,28944.0,153.4414,153.5304,152.9074,153.214,28944.0
2022-01-05 12:00:00,154.92,155.36,154.8,154.98,41062.0,153.1843,153.6194,153.0656,153.2436,41062.0
2022-01-05 12:30:00,155.01,155.12,154.49,154.63,28523.0,153.2733,153.3821,152.7591,152.8975,28523.0
2022-01-05 13:00:00,154.63,154.82,154.45,154.78,38840.0,152.8975,153.0854,152.7196,153.0459,38840.0
2022-01-05 13:30:00,154.78,154.83,154.39,154.59,41941.0,153.0459,153.0953,152.6602,152.858,41941.0
2022-01-05 14:00:00,154.53,154.69,153.41,153.86,45700.0,152.7987,152.9569,151.6912,152.1362,45700.0
2022-01-05 14:30:00,153.86,153.98,153.12,153.37,45411.0,152.1362,152.2548,151.4045,151.6517,45411.0
2022-01-05 15:00:00,153.28,153.28,152.51,152.51,51916.0,151.5627,151.5627,150.8013,150.8013,51916.0
2022-01-05 15:30:00,152.5,152.97,151.78,151.78,176877.0,150.7914,151.2561,150.0795,150.0795,176877.0
2022-01-06 09:30:00,152.24,153.46,151.91,152.13,124466.0,150.5343,151.7406,150.208,150.4255,124466.0
2022-01-06 10:00:00,152.33,152.62,150.91,152.18,61931.0,150.6233,150.9101,149.2192,150.475,61931.0
2022-01-06 10:30:00,152.24,152.61,151.86,152.23,96042.0,150.5343,150.9002,150.1586,150.5244,96042.0
2022-01-06 11:00:00,152.24,153.36,152.24,152.82,117980.0,150.5343,151.6418,150.5343,151.1078,117980.0
2022-01-06 11:30:00,152.78,152.84,152.27,152.72,26046.0,151.0683,151.1276,150.564,151.0089,26046.0
2022-01-06 12:00:00,152.66,153.12,152.45,153.11,22262.0,150.9496,151.4045,150.742,151.3946,22262.0
2022-01-06 12:30:00,153.13,153.19,152.77,152.97,16945.0,151.4143,151.4737,151.0584,151.2561,16945.0
2022-01-06 13:00:00,153.0,153.24,152.27,152.33,55602.0,151.2858,151.5231,150.564,150.6233,55602.0
2022-01-06 13:30:00,152.37,153.0,152.37,152.93,20057.0,150.6629,151.2858,150.6629,151.2166,20057.0
2022-01-06 14:00:00,152.96,153.6,152.37,153.08,66363.0,151.2463,151.8791,150.6629,151.3649,66363.0
2022-01-06 14:30:00,153.08,153.33,152.91,153.08,54878.0,151.3649,151.6121,151.1968,151.3649,54878.0
2022-01-06 15:00:00,153.06,153.27,152.5,152.85,79141.0,151.3451,151.5528,150.7914,151.1375,79141.0
2022-01-06 15:30:00,152.84,153.02,152.02,152.06,268905.0,151.1276,151.3056,150.3168,150.3563,268905.0
2022-01-07 09:30:00,152.57,154.13,152.57,154.0,103756.0,150.8606,152.4031,150.8606,152.2746,103756.0
2022-01-07 10:00:00,154.0,154.78,153.79,154.53,154833.0,152.2746,153.0459,152.067,152.7987,154833.0
2022-01-07 10:30:00,154.48,154.89,153.25,153.61,111999.0,152.7492,153.1546,151.533,151.889,111999.0
2022-01-07 11:00:00,153.68,153.92,153.1,153.76,51605.0,151.9582,152.1955,151.3847,152.0373,51605.0
2022-01-07 11:30:00,153.81,154.38,153.24,154.02,87503.0,152.0867,152.6503,151.5231,152.2944,87503.0
2022-01-07 12:00:00,154.03,155.03,153.88,154.42,56663.0,152.3043,153.2931,152.1559,152.6899,56663.0
2022-01-07 12:30:00,154.34,154.47,153.82,154.47,35098.0,152.6108,152.7393,152.0966,152.7393,35098.0
2022-01-07 13:00:00,154.4,154.55,153.84,153.86,24707.0,152.6701,152.8184,152.1164,152.1362,24707.0
2022-01-07 13:30:00,153.77,153.83,153.0,153.15,42363.0,152.0472,152.1065,151.2858,151.4341,42363.0
2022-01-07 14:00:00,153.21,153.33,152.45,152.52,57822.0,151.4934,151.6121,150.742,150.8112,57822.0
2022-01-07 14:30:00,152.46,152.77,152.4,152.61,84329.0,150.7519,151.0584,150.6925,150.9002,84329.0
2022-01-07 15:00:00,152.62,152.8,152.53,152.63,90768.0,150.9101,151.088,150.8211,150.9199,90768.0
2022-01-07 15:30:00,152.62,152.8,151.97,151.99,346071.0,150.9101,151.088,150.2673,150.2871,346071.0
2022-01-10 09:30:00,150.84,152.04,147.5,147.53,178573.0,149.15,150.3366,145.8474,145.8771,178573.0
2022-01-10 10:00:00,147.52,148.54,147.09,147.22,141602.0,145.8672,146.8758,145.442,145.5706,141602.0
2022-01-10 10:30:00,147.22,147.49,146.04,146.84,74805.0,145.5706,145.8375,144.4038,145.1948,74805.0
2022-01-10 11:00:00,146.85,148.24,146.65,148.13,120321.0,145.2047,146.5791,145.0069,146.4704,120321.0
2022-01-10 11:30:00,148.15,148.39,147.24,147.52,86132.0,146.4901,146.7275,145.5903,145.8672,86132.0
2022-01-10 12:00:00,147.54,147.98,147.14,147.56,58586.0,145.887,146.322,145.4915,145.9068,58586.0
2022-01-10 12:30:00,147.51,147.89,147.14,147.49,27602.0,145.8573,146.2331,145.4915,145.8375,27602.0
2022-01-10 13:00:00,147.49,147.86,147.17,147.57,48515.0,145.8375,146.2034,145.5211,145.9166,48515.0
2022-01-10 13:30:00,147.59,148.39,147.45,148.3,105486.0,145.9364,146.7275,145.798,146.6385,105486.0
2022-01-10 14:00:00,148.33,149.04,148.23,148.54,86048.0,146.6681,147.3702,146.5692,146.8758,86048.0
2022-01-10 14:30:00,148.54,148.78,148.09,148.41,41908.0,146.8758,147.1131,146.4308,146.7472,41908.0
2022-01-10 15:00:00,148.52,148.72,147.87,148.21,124086.0,146.856,147.0538,146.2133,146.5495,124086.0
2022-01-10 15:30:00,148.17,148.69,147.95,148.64,463031.0,146.5099,147.0241,146.2924,146.9747,463031.0
2022-01-11 09:30:00,149.19,150.19,147.98,148.67,120541.0,147.5185,148.5073,146.322,147.0043,120541.0
2022-01-11 10:00:00,148.79,149.21,147.83,148.71,450233.0,147.123,147.5383,146.1737,147.0439,450233.0
2022-01-11 10:30:00,148.75,148.91,147.75,148.0,86183.0,147.0834,147.2416,146.0946,146.3418,86183.0
2022-01-11 11:00:00,148.1,149.55,148.0,149.55,161802.0,146.4407,147.8745,146.3418,147.8745,161802.0
2022-01-11 11:30:00,149.55,151.0,149.41,150.34,81191.0,147.8745,149.3082,147.736,148.6556,81191.0
2022-01-11 12:00:00,150.51,151.07,150.51,150.77,73271.0,148.8237,149.3774,148.8237,149.0808,73271.0
2022-01-11 12:30:00,150.77,152.09,150.57,151.57,80756.0,149.0808,150.386,148.883,149.8718,80756.0
2022-01-11 13:00:00,151.56,151.69,150.85,151.64,51918.0,149.8619,149.9905,149.1599,149.941,51918.0
2022-01-11 13:30:00,151.65,152.25,151.64,152.03,47378.0,149.9509,150.5442,149.941,150.3267,47378.0
2022-01-11 14:00:00,152.08,152.68,152.04,152.63,37746.0,150.3761,150.9694,150.3366,150.9199,37746.0
2022-01-11 14:30:00,152.63,152.82,152.4,152.71,32434.0,150.9199,151.1078,150.6925,150.9991,32434.0
2022-01-11 15:00:00,152.7,153.39,152.46,153.34,54020.0,150.9892,151.6714,150.7519,151.622,54020.0
2022-01-11 15:30:00,153.32,153.51,152.34,152.54,483589.0,151.6022,151.7901,150.6332,150.831,483589.0
2022-01-12 09:30:00,153.93,154.14,151.77,152.57,131686.0,152.2054,152.413,150.0696,150.8606,131686.0
2022-01-12 10:00:00,152.56,152.79,150.93,150.93,58616.0,150.8507,151.0782,149.239,149.239,58616.0
2022-01-12 10:30:00,150.93,151.29,149.99,150.47,71602.0,149.239,149.595,148.3095,148.7841,71602.0
2022-01-12 11:00:00,150.46,150.95,149.89,150.86,32616.0,148.7743,149.2588,148.2106,149.1698,32616.0
2022-01-12 11:30:00,150.78,150.95,150.3,150.46,28270.0,149.0907,149.2588,148.6161,148.7743,28270.0
2022-01-12 12:00:00,150.34,150.73,150.22,150.6,22638.0,148.6556,149.0412,148.5369,148.9127,22638.0
2022-01-12 12:30:00,150.55,150.86,150.32,150.83,34496.0,148.8633,149.1698,148.6358,149.1401,34496.0
2022-01-12 13:00:00,150.77,151.03,150.5,150.62,75244.0,149.0808,149.3379,148.8138,148.9325,75244.0
2022-01-12 13:30:00,150.6,150.75,150.31,150.41,42481.0,148.9127,149.061,148.6259,148.7248,42481.0
2022-01-12 14:00:00,150.38,150.42,150.09,150.41,22831.0,148.6952,148.7347,148.4084,148.7248,22831.0
2022-01-12 14:30:00,150.42,150.42,149.94,150.22,61045.0,148.7347,148.7347,148.2601,148.5369,61045.0
2022-01-12 15:00:00,150.27,150.29,149.9,150.01,87397.0,148.5864,148.6062,148.2205,148.3293,87397.0
2022-01-12 15:30:00,150.05,150.52,149.71,150.0,492311.0,148.3689,148.8336,148.0327,148.3194,492311.0
2022-01-13 09:30:00,150.59,151.29,150.01,151.18,87602.0,148.9028,149.595,148.3293,149.4862,87602.0
2022-01-13 10:00:00,151.47,152.09,150.39,150.75,74416.0,149.7729,150.386,148.705,149.061,74416.0
2022-01-13 10:30:00,150.68,150.94,150.06,150.55,41236.0,148.9918,149.2489,148.3787,148.8633,41236.0
2022-01-13 11:00:00,150.49,151.24,150.35,151.03,34368.0,148.8039,149.5455,148.6655,149.3379,34368.0
2022-01-13 11:30:00,150.99,152.09,150.91,151.57,72610.0,149.2983,150.386,149.2192,149.8718,72610.0
2022-01-13 12:00:00,151.56,151.56,149.54,149.96,33949.0,149.8619,149.8619,147.8646,148.2799,33949.0
2022-01-13 12:30:00,149.9,150.31,149.29,149.46,29970.0,148.2205,148.6259,147.6174,147.7855,29970.0
2022-01-13 13:00:00,149.41,150.24,149.06,150.18,28795.0,147.736,148.5567,147.3899,148.4974,28795.0
2022-01-13 13:30:00,150.17,151.43,150.16,151.42,69879.0,148.4875,149.7334,148.4776,149.7235,69879.0
2022-01-13 14:00:00,151.39,151.59,150.85,151.18,102061.0,149.6938,149.8916,149.1599,149.4862,102061.0
2022-01-13 14:30:00,151.18,151.32,150.66,151.14,95499.0,149.4862,149.6246,148.972,149.4466,95499.0
2022-01-13 15:00:00,151.04,151.29,150.75,151.07,82920.0,149.3478,149.595,149.061,149.3774,82920.0
2022-01-13 15:30:00,151.09,151.09,149.67,149.89,510022.0,149.3972,149.3972,147.9931,148.2106,510022.0
2022-01-14 09:30:00,149.15,149.43,146.58,147.35,281555.0,147.4789,147.7558,144.9377,145.6991,281555.0
2022-01-14 10:00:00,147.21,148.44,147.08,147.49,95179.0,145.5607,146.7769,145.4321,145.8375,95179.0
2022-01-14 10:30:00,147.23,147.84,146.84,147.79,147729.0,145.5804,146.1836,145.1948,146.1342,147729.0
2022-01-14 11:00:00,147.86,148.21,146.73,147.08,92669.0,146.2034,146.5495,145.0861,145.4321,92669.0
2022-01-14 11:30:00,147.12,147.66,146.79,147.26,48710.0,145.4717,146.0056,145.1454,145.6101,48710.0
2022-01-14 12:00:00,147.17,147.34,146.75,147.06,55768.0,145.5211,145.6892,145.1058,145.4124,55768.0
2022-01-14 12:30:00,147.06,147.65,146.69,146.89,112757.0,145.4124,145.9957,145.0465,145.2443,112757.0
2022-01-14 13:00:00,147.11,147.32,146.45,146.84,91406.0,145.4618,145.6694,144.8092,145.1948,91406.0
2022-01-14 13:30:00,146.8,147.32,146.46,147.09,90742.0,145.1553,145.6694,144.8191,145.442,90742.0
2022-01-14 14:00:00,147.04,147.69,146.99,147.38,57421.0,145.3926,146.0353,145.3431,145.7288,57421.0
2022-01-14 14:30:00,147.42,148.14,147.38,147.95,128107.0,145.7683,146.4803,145.7288,146.2924,128107.0
2022-01-14 15:00:00,147.99,148.35,147.55,148.01,78534.0,146.3319,146.6879,145.8969,146.3517,78534.0
2022-01-14 15:30:00,148.03,148.43,147.89,147.99,374943.0,146.3715,146.767,146.2331,146.3319,374943.0
2022-01-18 09:30:00,146.3,146.54,144.68,145.33,388567.0,144.6609,144.8982,143.059,143.7017,388567.0
2022-01-18 10:00:00,145.48,146.4,145.46,145.71,68046.0,143.8501,144.7597,143.8303,144.0775,68046.0
2022-01-18 10:30:00,145.5,145.86,144.94,144.95,196289.0,143.8698,144.2258,143.3161,143.326,196289.0
2022-01-18 11:00:00,144.92,145.21,144.42,144.52,40930.0,143.2963,143.5831,142.8019,142.9008,40930.0
2022-01-18 11:30:00,144.6,145.5,144.42,145.06,51680.0,142.9799,143.8698,142.8019,143.4348,51680.0
2022-01-18 12:00:00,145.09,145.63,144.79,145.22,59738.0,143.4644,143.9984,143.1678,143.593,59738.0
2022-01-18 12:30:00,145.33,145.41,144.78,144.99,41748.0,143.7017,143.7808,143.1579,143.3655,41748.0
2022-01-18 13:00:00,144.95,145.1,144.6,144.81,45293.0,143.326,143.4743,142.9799,143.1876,45293.0
2022-01-18 13:30:00,144.89,145.41,144.83,145.25,51502.0,143.2667,143.7808,143.2073,143.6226,51502.0
2022-01-18 14:00:00,145.26,145.73,145.12,145.19,36112.0,143.6325,144.0973,143.4941,143.5633,36112.0
2022-01-18 14:30:00,145.19,146.22,145.16,145.73,55452.0,143.5633,144.5818,143.5336,144.0973,55452.0
2022-01-18 15:00:00,145.71,145.71,144.71,144.88,36701.0,144.0775,144.0775,143.0887,143.2568,36701.0
2022-01-18 15:30:00,144.85,144.87,143.78,144.51,550575.0,143.2271,143.2469,142.1691,142.8909,550575.0
2022-01-19 09:30:00,144.96,145.56,144.27,144.93,126839.0,143.3359,143.9292,142.6536,143.3062,126839.0
2022-01-19 10:00:00,145.08,145.1,143.92,144.05,86125.0,143.4545,143.4743,142.3075,142.4361,86125.0
2022-01-19 10:30:00,143.95,144.06,143.32,143.92,129220.0,142.3372,142.446,141.7143,142.3075,129220.0
2022-01-19 11:00:00,143.95,144.28,142.86,143.13,88436.0,142.3372,142.6635,141.2594,141.5264,88436.0
2022-01-19 11:30:00,143.15,143.27,141.93,142.99,109114.0,141.5462,141.6648,140.3398,141.388,109114.0
2022-01-19 12:00:00,143.07,144.39,142.95,144.32,65936.0,141.4671,142.7723,141.3484,142.7031,65936.0
2022-01-19 12:30:00,144.41,144.49,144.08,144.49,55571.0,142.792,142.8711,142.4657,142.8711,55571.0
2022-01-19 13:00:00,144.51,144.58,143.78,143.78,90857.0,142.8909,142.9601,142.1691,142.1691,90857.0
2022-01-19 13:30:00,143.78,144.07,143.7,143.78,75691.0,142.1691,142.4559,142.09,142.1691,75691.0
2022-01-19 14:00:00,143.75,143.75,142.89,143.25,310466.0,142.1394,142.1394,141.2891,141.645,310466.0
2022-01-19 14:30:00,143.24,143.6,142.89,143.29,231746.0,141.6352,141.9911,141.2891,141.6846,231746.0
2022-01-19 15:00:00,143.24,143.59,143.01,143.21,236545.0,141.6352,141.9812,141.4077,141.6055,236545.0
2022-01-19 15:30:00,143.21,143.54,141.82,142.21,434285.0,141.6055,141.9318,140.2311,140.6167,434285.0
2022-01-20 09:30:00,143.06,145.49,143.06,145.31,109603.0,141.4572,143.8599,141.4572,143.682,109603.0
2022-01-20 10:00:00,145.39,145.55,144.84,145.27,53614.0,143.7611,143.9193,143.2172,143.6424,53614.0
2022-01-20 10:30:00,145.33,146.54,145.29,146.37,72295.0,143.7017,144.8982,143.6622,144.7301,72295.0
2022-01-20 11:00:00,146.34,146.6,145.69,146.3,74996.0,144.7004,144.9575,144.0577,144.6609,74996.0
2022-01-20 11:30:00,146.38,146.75,146.13,146.44,22014.0,144.74,145.1058,144.4928,144.7993,22014.0
2022-01-20 12:00:00,146.51,146.64,145.99,146.59,45342.0,144.8685,144.9971,144.3543,144.9476,45342.0
2022-01-20 12:30:00,146.59,146.67,145.84,146.03,49603.0,144.9476,145.0267,144.206,144.3939,49603.0
2022-01-20 13:00:00,145.99,145.99,145.51,145.81,43836.0,144.3543,144.3543,143.8797,144.1764,43836.0
2022-01-20 13:30:00,145.82,145.94,145.27,145.36,38662.0,144.1862,144.3049,143.6424,143.7314,38662.0
2022-01-20 14:00:00,145.39,145.83,144.91,144.92,144374.0,143.7611,144.1961,143.2864,143.2963,144374.0
2022-01-20 14:30:00,144.95,145.01,144.43,144.5,120186.0,143.326,143.3853,142.8118,142.881,120186.0
2022-01-20 15:00:00,144.51,144.68,143.66,143.74,170718.0,142.8909,143.059,142.0504,142.1296,170718.0
2022-01-20 15:30:00,143.74,143.74,141.84,142.21,387505.0,142.1296,142.1296,140.2508,140.6167,387505.0
2022-01-21 09:30:00,142.25,142.7,141.13,141.49,321450.0,140.6562,141.1012,139.5488,139.9048,321450.0
2022-01-21 10:00:00,141.63,143.06,141.16,142.54,194553.0,140.0432,141.4572,139.5785,140.943,194553.0
2022-01-21 10:30:00,142.24,144.72,142.11,144.25,161439.0,140.6464,143.0986,140.5178,142.6338,161439.0
2022-01-21 11:00:00,144.37,144.9,143.73,144.54,75195.0,142.7525,143.2766,142.1197,142.9206,75195.0
2022-01-21 11:30:00,144.43,144.8,143.7,144.4,71560.0,142.8118,143.1777,142.09,142.7822,71560.0
2022-01-21 12:00:00,144.46,145.15,143.97,145.01,89927.0,142.8415,143.5238,142.357,143.3853,89927.0
2022-01-21 12:30:00,144.96,145.13,144.09,144.58,75201.0,143.3359,143.504,142.4756,142.9601,75201.0
2022-01-21 13:00:00,144.58,145.02,143.8,144.12,61304.0,142.9601,143.3952,142.1889,142.5053,61304.0
2022-01-21 13:30:00,144.12,145.18,144.09,144.37,52209.0,142.5053,143.5534,142.4756,142.7525,52209.0
2022-01-21 14:00:00,144.43,144.85,144.12,144.12,51266.0,142.8118,143.2271,142.5053,142.5053,51266.0
2022-01-21 14:30:00,144.18,144.8,143.51,143.53,44769.0,142.5646,143.1777,141.9021,141.9219,44769.0
2022-01-21 15:00:00,143.58,143.65,142.68,142.81,227272.0,141.9713,142.0406,141.0814,141.21,227272.0
2022-01-21 15:30:00,142.82,143.27,142.21,142.23,574446.0,141.2199,141.6648,140.6167,140.6365,574446.0
2022-01-24 09:30:00,138.24,140.6,138.24,139.19,235441.0,136.6912,139.0247,136.6912,137.6305,235441.0
2022-01-24 10:00:00,139.18,139.49,136.56,137.23,213889.0,137.6206,137.9272,135.03,135.6925,213889.0
2022-01-24 10:30:00,137.28,137.76,136.72,137.2,253039.0,135.7419,136.2166,135.1882,135.6628,253039.0
2022-01-24 11:00:00,137.23,137.39,135.66,136.19,170092.0,135.6925,135.8507,134.1401,134.6641,170092.0
2022-01-24 11:30:00,136.28,136.54,135.09,136.12,145463.0,134.7531,135.0102,133.5765,134.5949,145463.0
2022-01-24 12:00:00,136.15,136.33,134.55,135.14,124597.0,134.6246,134.8026,133.0425,133.6259,124597.0
2022-01-24 12:30:00,135.04,135.8,134.63,135.68,86038.0,133.527,134.2785,133.1216,134.1599,86038.0
2022-01-24 13:00:00,135.77,137.97,135.77,136.25,111456.0,134.2488,136.4242,134.2488,134.7235,111456.0
2022-01-24 13:30:00,136.19,138.27,136.18,138.19,145135.0,134.6641,136.7208,134.6543,136.6417,145135.0
2022-01-24 14:00:00,138.16,138.44,136.91,137.18,183880.0,136.6121,136.8889,135.3761,135.643,183880.0
2022-01-24 14:30:00,137.18,137.59,136.06,136.56,196967.0,135.643,136.0485,134.5356,135.03,196967.0
2022-01-24 15:00:00,136.58,137.81,136.5,137.49,176004.0,135.0498,136.266,134.9707,135.9496,176004.0
2022-01-24 15:30:00,137.49,140.58,137.18,140.48,779938.0,135.9496,139.005,135.643,138.9061,779938.0
2022-01-25 09:30:00,138.14,138.78,135.56,135.77,222896.0,136.5923,137.2251,134.0412,134.2488,222896.0
2022-01-25 10:00:00,135.6,136.5,134.53,136.03,184329.0,134.0808,134.9707,133.0227,134.5059,184329.0
2022-01-25 10:30:00,136.02,138.4,135.77,137.5,145034.0,134.496,136.8494,134.2488,135.9595,145034.0
2022-01-25 11:00:00,137.42,138.84,136.82,138.21,115835.0,135.8804,137.2844,135.2871,136.6615,115835.0
2022-01-25 11:30:00,138.09,138.16,136.68,136.69,62872.0,136.5429,136.6121,135.1487,135.1585,62872.0
2022-01-25 12:00:00,136.63,137.31,136.25,137.31,71724.0,135.0992,135.7716,134.7235,135.7716,71724.0
2022-01-25 12:30:00,137.24,137.53,136.78,137.32,135156.0,135.7024,135.9891,135.2475,135.7815,135156.0
2022-01-25 13:00:00,137.25,138.33,136.92,138.28,79817.0,135.7123,136.7802,135.386,136.7307,79817.0
2022-01-25 13:30:00,138.26,139.87,138.06,139.84,70407.0,136.7109,138.3029,136.5132,138.2732,70407.0
2022-01-25 14:00:00,139.8,141.14,139.72,140.72,109789.0,138.2337,139.5587,138.1546,139.1434,109789.0
2022-01-25 14:30:00,140.79,142.91,140.57,142.91,118115.0,139.2126,141.3088,138.9951,141.3088,118115.0
2022-01-25 15:00:00,142.82,143.34,141.94,142.07,240035.0,141.2199,141.734,140.3497,140.4783,240035.0
2022-01-25 15:30:00,142.14,143.5,142.01,142.32,471061.0,140.5475,141.8922,140.4189,140.7255,471061.0
2022-01-26 09:30:00,144.57,146.97,143.1,146.87,93197.0,142.9503,145.3234,141.4967,145.2245,93197.0
2022-01-26 10:00:00,146.99,147.26,145.41,145.5,95822.0,145.3431,145.6101,143.7808,143.8698,95822.0
2022-01-26 10:30:00,145.44,145.87,144.81,145.5,58427.0,143.8105,144.2357,143.1876,143.8698,58427.0
2022-01-26 11:00:00,145.5,146.77,144.95,146.25,61958.0,143.8698,145.1256,143.326,144.6114,61958.0
2022-01-26 11:30:00,146.28,147.06,146.01,146.61,48755.0,144.6411,145.4124,144.3741,144.9674,48755.0
2022-01-26 12:00:00,146.69,146.92,145.94,146.76,83975.0,145.0465,145.2739,144.3049,145.1157,83975.0
2022-01-26 12:30:00,146.76,147.92,146.52,147.92,80963.0,145.1157,146.2627,144.8784,146.2627,80963.0
2022-01-26 13:00:00,147.92,147.95,147.07,147.42,107502.0,146.2627,146.2924,145.4222,145.7683,107502.0
2022-01-26 13:30:00,147.34,147.94,147.04,147.38,156330.0,145.6892,146.2825,145.3926,145.7288,156330.0
2022-01-26 14:00:00,147.44,148.82,146.41,147.62,193337.0,145.7881,147.1526,144.7696,145.9661,193337.0
2022-01-26 14:30:00,147.5,147.65,145.25,146.16,111362.0,145.8474,145.9957,143.6226,144.5224,111362.0
2022-01-26 15:00:00,146.11,146.11,143.21,144.35,150831.0,144.473,144.473,141.6055,142.7327,150831.0
2022-01-26 15:30:00,144.49,145.11,143.85,144.81,354777.0,142.8711,143.4842,142.2383,143.1876,354777.0
2022-01-27 09:30:00,145.76,147.02,144.56,144.9,165345.0,144.1269,145.3728,142.9404,143.2766,165345.0
2022-01-27 10:00:00,144.78,145.4,142.87,142.95,127096.0,143.1579,143.771,141.2693,141.3484,127096.0
2022-01-27 10:30:00,142.92,143.36,142.03,142.72,110552.0,141.3187,141.7538,140.4387,141.121,110552.0
2022-01-27 11:00:00,142.9,143.71,142.1,142.34,88518.0,141.299,142.0999,140.5079,140.7452,88518.0
2022-01-27 11:30:00,142.36,143.29,142.21,143.07,99074.0,140.765,141.6846,140.6167,141.4671,99074.0
2022-01-27 12:00:00,143.02,143.15,141.1,141.7,78365.0,141.4176,141.5462,139.5191,140.1124,78365.0
2022-01-27 12:30:00,141.72,141.88,140.78,140.9,45446.0,140.1322,140.2904,139.2027,139.3214,45446.0
2022-01-27 13:00:00,140.82,140.96,138.88,138.96,133207.0,139.2423,139.3807,137.324,137.4031,133207.0
2022-01-27 13:30:00,138.89,139.63,138.28,139.48,91072.0,137.3339,138.0656,136.7307,137.9173,91072.0
2022-01-27 14:00:00,139.4,140.66,138.93,139.09,106172.0,137.8382,139.0841,137.3734,137.5316,106172.0
2022-01-27 14:30:00,139.07,139.51,137.68,138.0,166034.0,137.5119,137.9469,136.1374,136.4539,166034.0
2022-01-27 15:00:00,138.06,138.83,136.89,137.49,265639.0,136.5132,137.2746,135.3563,135.9496,265639.0
2022-01-27 15:30:00,137.57,138.38,136.91,137.25,733325.0,136.0287,136.8296,135.3761,135.7123,733325.0
2022-01-28 09:30:00,138.22,138.8,137.24,137.74,126200.0,136.6714,137.2449,135.7024,136.1968,126200.0
2022-01-28 10:00:00,137.77,139.61,137.32,138.2,160832.0,136.2264,138.0458,135.7815,136.6516,160832.0
2022-01-28 10:30:00,138.18,138.71,136.72,138.53,97322.0,136.6318,137.1559,135.1882,136.9779,97322.0
2022-01-28 11:00:00,138.63,141.45,138.29,141.09,102495.0,137.0768,139.8652,136.7406,139.5092,102495.0
2022-01-28 11:30:00,140.99,142.39,140.57,142.39,154059.0,139.4104,140.7947,138.9951,140.7947,154059.0
2022-01-28 12:00:00,142.35,142.61,141.28,141.61,86074.0,140.7551,141.0122,139.6971,140.0234,86074.0
2022-01-28 12:30:00,141.61,141.82,140.6,140.94,75207.0,140.0234,140.2311,139.0247,139.3609,75207.0
2022-01-28 13:00:00,140.9,141.53,140.73,140.95,35323.0,139.3214,139.9443,139.1533,139.3708,35323.0
2022-01-28 13:30:00,141.17,141.69,141.06,141.53,39878.0,139.5883,140.1025,139.4796,139.9443,39878.0
2022-01-28 14:00:00,141.61,141.83,139.38,139.38,66927.0,140.0234,140.241,137.8184,137.8184,66927.0
2022-01-28 14:30:00,139.32,141.31,139.07,141.07,70175.0,137.7591,139.7268,137.5119,139.4895,70175.0
2022-01-28 15:00:00,141.14,141.67,140.75,141.67,70471.0,139.5587,140.0827,139.1731,140.0827,70471.0
2022-01-28 15:30:00,141.58,143.56,141.14,143.44,347445.0,139.9938,141.9516,139.5587,141.8329,347445.0
2022-01-31 09:30:00,142.19,142.96,141.39,142.11,75752.0,140.5969,141.3583,139.8059,140.5178,75752.0
2022-01-31 10:00:00,142.18,142.6,141.57,141.58,116479.0,140.587,141.0023,139.9839,139.9938,116479.0
2022-01-31 10:30:00,141.6,143.28,141.59,143.06,115486.0,140.0135,141.6747,140.0036,141.4572,115486.0
2022-01-31 11:00:00,143.2,143.85,143.01,143.35,35356.0,141.5956,142.2383,141.4077,141.7439,35356.0
2022-01-31 11:30:00,143.35,144.82,143.24,144.82,52390.0,141.7439,143.1975,141.6352,143.1975,52390.0
2022-01-31 12:00:00,144.75,144.84,144.1,144.22,27183.0,143.1282,143.2172,142.4855,142.6042,27183.0
2022-01-31 12:30:00,144.29,144.9,144.03,144.81,33332.0,142.6734,143.2766,142.4163,143.1876,33332.0
2022-01-31 13:00:00,144.77,144.93,144.38,144.71,78569.0,143.148,143.3062,142.7624,143.0887,78569.0
2022-01-31 13:30:00,144.75,144.75,144.11,144.22,31581.0,143.1282,143.1282,142.4954,142.6042,31581.0
2022-01-31 14:00:00,144.13,144.63,144.05,144.59,26303.0,142.5152,143.0096,142.4361,142.97,26303.0
2022-01-31 14:30:00,144.54,144.58,143.98,143.98,46315.0,142.9206,142.9601,142.3669,142.3669,46315.0
2022-01-31 15:00:00,143.99,144.39,142.95,143.72,63984.0,142.3767,142.7723,141.3484,142.1098,63984.0
2022-01-31 15:30:00,143.61,145.44,143.54,145.15,257804.0,142.001,143.8105,141.9318,143.5238,257804.0
2022-02-01 09:30:00,145.93,146.24,144.57,145.03,204610.0,144.295,144.6015,142.9503,143.4051,204610.0
2022-02-01 10:00:00,145.03,145.21,143.58,144.9,73153.0,143.4051,143.5831,141.9713,143.2766,73153.0
2022-02-01 10:30:00,144.94,145.45,144.11,144.84,164946.0,143.3161,143.8204,142.4954,143.2172,164946.0
2022-02-01 11:00:00,144.87,145.29,144.3,144.33,168751.0,143.2469,143.6622,142.6833,142.7129,168751.0
2022-02-01 11:30:00,144.33,145.4,143.82,145.09,94594.0,142.7129,143.771,142.2087,143.4644,94594.0
2022-02-01 12:00:00,145.12,145.49,144.71,144.97,137371.0,143.4941,143.8599,143.0887,143.3458,137371.0
2022-02-01 12:30:00,144.98,145.15,144.52,145.02,77360.0,143.3557,143.5238,142.9008,143.3952,77360.0
2022-02-01 13:00:00,145.01,145.31,144.75,144.97,87081.0,143.3853,143.682,143.1282,143.3458,87081.0
2022-02-01 13:30:00,144.97,145.15,144.51,144.8,34620.0,143.3458,143.5238,142.8909,143.1777,34620.0
2022-02-01 14:00:00,144.92,145.1,144.36,144.53,37966.0,143.2963,143.4743,142.7426,142.9107,37966.0
2022-02-01 14:30:00,144.59,145.06,144.53,144.95,57451.0,142.97,143.4348,142.9107,143.326,57451.0
2022-02-01 15:00:00,145.0,145.17,144.84,145.11,132852.0,143.3754,143.5435,143.2172,143.4842,132852.0
2022-02-01 15:30:00,145.11,146.16,144.93,145.72,417389.0,143.4842,144.5224,143.3062,144.0874,417389.0
2022-02-02 09:30:00,145.99,145.99,143.78,144.08,96075.0,144.3543,144.3543,142.1691,142.4657,96075.0
2022-02-02 10:00:00,144.05,144.24,142.74,142.95,96855.0,142.4361,142.6239,141.1408,141.3484,96855.0
2022-02-02 10:30:00,143.04,143.97,142.8,143.97,442839.0,141.4374,142.357,141.2001,142.357,442839.0
2022-02-02 11:00:00,144.01,144.16,142.97,143.49,49683.0,142.3965,142.5448,141.3682,141.8824,49683.0
2022-02-02 11:30:00,143.37,143.9,143.01,143.89,41823.0,141.7637,142.2878,141.4077,142.2779,41823.0
2022-02-02 12:00:00,143.81,143.97,143.5,143.83,82415.0,142.1988,142.357,141.8922,142.2185,82415.0
2022-02-02 12:30:00,143.88,144.48,143.82,144.34,194117.0,142.268,142.8613,142.2087,142.7228,194117.0
2022-02-02 13:00:00,144.31,144.96,144.13,144.79,130037.0,142.6932,143.3359,142.5152,143.1678,130037.0
2022-02-02 13:30:00,144.8,145.28,144.76,145.22,47975.0,143.1777,143.6523,143.1381,143.593,47975.0
2022-02-02 14:00:00,145.18,145.23,144.59,144.82,40295.0,143.5534,143.6029,142.97,143.1975,40295.0
2022-02-02 14:30:00,144.85,145.22,144.85,144.94,38481.0,143.2271,143.593,143.2271,143.3161,38481.0
2022-02-02 15:00:00,144.98,145.48,144.79,144.99,65223.0,143.3557,143.8501,143.1678,143.3655,65223.0
2022-02-02 15:30:00,145.04,145.17,144.56,144.57,360903.0,143.415,143.5435,142.9404,142.9503,360903.0
2022-02-03 09:30:00,144.17,144.37,143.1,143.34,316147.0,142.5547,142.7525,141.4967,141.734,316147.0
2022-02-03 10:00:00,143.58,144.35,142.65,143.97,225564.0,141.9713,142.7327,141.0518,142.357,225564.0
2022-02-03 10:30:00,143.97,145.1,143.65,145.04,253716.0,142.357,143.4743,142.0406,143.415,253716.0
2022-02-03 11:00:00,144.92,145.86,144.79,145.21,107941.0,143.2963,144.2258,143.1678,143.5831,107941.0
2022-02-03 11:30:00,145.25,145.35,144.61,144.61,91827.0,143.6226,143.7215,142.9898,142.9898,91827.0
2022-02-03 12:00:00,144.56,144.84,144.36,144.76,74838.0,142.9404,143.2172,142.7426,143.1381,74838.0
2022-02-03 12:30:00,144.84,145.24,144.68,144.73,39779.0,143.2172,143.6127,143.059,143.1085,39779.0
2022-02-03 13:00:00,144.81,145.11,144.53,144.61,83819.0,143.1876,143.4842,142.9107,142.9898,83819.0
2022-02-03 13:30:00,144.61,145.05,144.61,144.78,59396.0,142.9898,143.4249,142.9898,143.1579,59396.0
2022-02-03 14:00:00,144.78,145.51,144.71,145.25,90059.0,143.1579,143.8797,143.0887,143.6226,90059.0
2022-02-03 14:30:00,145.25,145.41,144.33,144.56,73506.0,143.6226,143.7808,142.7129,142.9404,73506.0
2022-02-03 15:00:00,144.6,144.71,144.24,144.31,70130.0,142.9799,143.0887,142.6239,142.6932,70130.0
2022-02-03 15:30:00,144.3,144.58,143.65,144.15,364450.0,142.6833,142.9601,142.0406,142.535,364450.0
2022-02-04 09:30:00,143.42,144.5,142.83,143.41,162893.0,141.8131,142.881,141.2297,141.8032,162893.0
2022-02-04 10:00:00,143.51,144.74,143.07,144.4,236434.0,141.9021,143.1183,141.4671,142.7822,236434.0
2022-02-04 10:30:00,144.12,144.7,143.43,143.5,155587.0,142.5053,143.0788,141.823,141.8922,155587.0
2022-02-04 11:00:00,143.37,143.88,142.47,143.3,229034.0,141.7637,142.268,140.8738,141.6945,229034.0
2022-02-04 11:30:00,143.26,143.93,143.12,143.38,40884.0,141.6549,142.3174,141.5165,141.7736,40884.0
2022-02-04 12:00:00,143.32,143.63,143.08,143.58,118206.0,141.7143,142.0208,141.4769,141.9713,118206.0
2022-02-04 12:30:00,143.74,143.87,143.45,143.79,63315.0,142.1296,142.2581,141.8428,142.179,63315.0
2022-02-04 13:00:00,143.97,145.12,143.86,144.74,95959.0,142.357,143.4941,142.2482,143.1183,95959.0
2022-02-04 13:30:00,144.82,145.18,144.68,145.05,106589.0,143.1975,143.5534,143.059,143.4249,106589.0
2022-02-04 14:00:00,145.01,145.2,144.46,145.03,35345.0,143.3853,143.5732,142.8415,143.4051,35345.0
2022-02-04 14:30:00,145.02,145.62,145.0,145.54,141470.0,143.3952,143.9885,143.3754,143.9094,141470.0
2022-02-04 15:00:00,145.6,146.8,145.54,146.61,120505.0,143.9687,145.1553,143.9094,144.9674,120505.0
2022-02-04 15:30:00,146.53,147.14,145.48,145.5,301821.0,144.8883,145.4915,143.8501,143.8698,301821.0
2022-02-07 09:30:00,146.48,148.97,145.76,147.88,106662.0,144.8389,147.301,144.1269,146.2232,106662.0
2022-02-07 10:00:00,147.92,148.27,146.59,147.29,28869.0,146.2627,146.6088,144.9476,145.6398,28869.0
2022-02-07 10:30:00,147.18,148.21,146.88,147.87,47263.0,145.531,146.5495,145.2344,146.2133,47263.0
2022-02-07 11:00:00,147.73,147.85,147.19,147.47,25533.0,146.0748,146.1935,145.5409,145.8178,25533.0
2022-02-07 11:30:00,147.47,147.57,146.38,147.04,230391.0,145.8178,145.9166,144.74,145.3926,230391.0
2022-02-07 12:00:00,147.04,147.4,146.82,146.96,17008.0,145.3926,145.7485,145.175,145.3135,17008.0
2022-02-07 12:30:00,146.91,147.22,146.48,146.78,28677.0,145.264,145.5706,144.8389,145.1355,28677.0
2022-02-07 13:00:00,146.8,147.5,146.7,147.49,39239.0,145.1553,145.8474,145.0564,145.8375,39239.0
2022-02-07 13:30:00,147.5,148.06,147.41,147.93,40923.0,145.8474,146.4011,145.7584,146.2726,40923.0
2022-02-07 14:00:00,147.93,148.42,147.84,148.26,222168.0,146.2726,146.7571,146.1836,146.5989,222168.0
2022-02-07 14:30:00,148.28,148.46,147.97,148.41,41144.0,146.6187,146.7967,146.3122,146.7472,41144.0
2022-02-07 15:00:00,148.4,149.16,148.31,149.05,109735.0,146.7373,147.4888,146.6483,147.3801,109735.0
2022-02-07 15:30:00,149.06,149.47,148.26,148.6,326054.0,147.3899,147.7954,146.5989,146.9351,326054.0
2022-02-08 09:30:00,149.25,150.28,148.69,149.54,95258.0,147.5778,148.5963,147.0241,147.8646,95258.0
2022-02-08 10:00:00,149.6,150.45,148.65,150.1,102351.0,147.9239,148.7644,146.9845,148.4183,102351.0
2022-02-08 10:30:00,150.09,151.16,149.94,150.89,99726.0,148.4084,149.4664,148.2601,149.1994,99726.0
2022-02-08 11:00:00,150.85,151.23,150.56,151.09,49341.0,149.1599,149.5356,148.8731,149.3972,49341.0
2022-02-08 11:30:00,151.07,152.16,151.05,151.78,394712.0,149.3774,150.4552,149.3577,150.0795,394712.0
2022-02-08 12:00:00,151.69,151.99,150.96,151.4,69740.0,149.9905,150.2871,149.2687,149.7037,69740.0
2022-02-08 12:30:00,151.49,152.33,151.49,151.96,93372.0,149.7927,150.6233,149.7927,150.2575,93372.0
2022-02-08 13:00:00,151.94,152.24,151.67,151.85,55934.0,150.2377,150.5343,149.9707,150.1487,55934.0
2022-02-08 13:30:00,151.81,152.2,151.64,152.1,83205.0,150.1091,150.4948,149.941,150.3959,83205.0
2022-02-08 14:00:00,152.06,152.44,151.9,152.08,97263.0,150.3563,150.7321,150.1981,150.3761,97263.0
2022-02-08 14:30:00,152.02,152.65,152.01,152.52,58176.0,150.3168,150.9397,150.3069,150.8112,58176.0
2022-02-08 15:00:00,152.6,153.67,152.32,153.2,130323.0,150.8903,151.9483,150.6134,151.4836,130323.0
2022-02-08 15:30:00,153.22,153.7,152.98,153.25,427034.0,151.5033,151.978,151.266,151.533,427034.0
2022-02-09 09:30:00,154.85,157.49,154.63,156.14,229811.0,153.1151,155.7255,152.8975,154.3906,229811.0
2022-02-09 10:00:00,156.21,156.56,154.87,154.87,102865.0,154.4598,154.8059,153.1349,153.1349,102865.0
2022-02-09 10:30:00,154.92,155.26,154.47,154.97,91393.0,153.1843,153.5205,152.7393,153.2337,91393.0
2022-02-09 11:00:00,155.02,155.26,154.08,154.11,38417.0,153.2832,153.5205,152.3537,152.3834,38417.0
2022-02-09 11:30:00,154.06,154.16,153.47,153.59,72817.0,152.3339,152.4328,151.7505,151.8692,72817.0
2022-02-09 12:00:00,153.56,153.82,153.05,153.74,39855.0,151.8395,152.0966,151.3352,152.0175,39855.0
2022-02-09 12:30:00,153.75,153.96,153.35,153.7,96025.0,152.0274,152.235,151.6319,151.978,96025.0
2022-02-09 13:00:00,153.76,153.95,153.49,153.86,113248.0,152.0373,152.2252,151.7703,152.1362,113248.0
2022-02-09 13:30:00,153.8,153.94,153.58,153.83,35255.0,152.0768,152.2153,151.8593,152.1065,35255.0
2022-02-09 14:00:00,153.84,154.08,153.79,153.93,106819.0,152.1164,152.3537,152.067,152.2054,106819.0
2022-02-09 14:30:00,153.98,154.15,153.67,153.71,140281.0,152.2548,152.4229,151.9483,151.9878,140281.0
2022-02-09 15:00:00,153.71,153.78,153.22,153.43,56095.0,151.9878,152.0571,151.5033,151.711,56095.0
2022-02-09 15:30:00,153.42,153.78,152.89,153.15,353079.0,151.7011,152.0571,151.177,151.4341,353079.0
2022-02-10 09:30:00,151.96,155.65,150.83,155.36,257334.0,150.2575,153.9061,149.1401,153.6194,257334.0
2022-02-10 10:00:00,155.32,156.09,155.04,155.41,130466.0,153.5798,154.3412,153.3029,153.6688,130466.0
2022-02-10 10:30:00,155.44,156.49,155.16,155.24,70833.0,153.6985,154.7367,153.4216,153.5007,70833.0
2022-02-10 11:00:00,155.26,155.78,154.66,154.86,71268.0,153.5205,154.0347,152.9272,153.125,71268.0
2022-02-10 11:30:00,154.85,155.72,154.59,155.62,79365.0,153.1151,153.9753,152.858,153.8764,79365.0
2022-02-10 12:00:00,155.63,156.12,155.47,156.04,57936.0,153.8863,154.3708,153.7281,154.2917,57936.0
2022-02-10 12:30:00,156.02,156.39,155.29,155.49,96611.0,154.272,154.6378,153.5501,153.7479,96611.0
2022-02-10 13:00:00,155.48,155.58,153.75,154.2,130740.0,153.738,153.8369,152.0274,152.4724,130740.0
2022-02-10 13:30:00,154.16,154.26,153.36,153.84,87820.0,152.4328,152.5317,151.6418,152.1164,87820.0
2022-02-10 14:00:00,153.85,154.05,153.27,153.89,70815.0,152.1263,152.324,151.5528,152.1658,70815.0
2022-02-10 14:30:00,153.89,154.81,153.83,154.29,84175.0,152.1658,153.0755,152.1065,152.5613,84175.0
2022-02-10 15:00:00,154.33,154.88,154.09,154.59,109956.0,152.6009,153.1447,152.3636,152.858,109956.0
2022-02-10 15:30:00,154.5,154.51,153.4,154.27,335021.0,152.769,152.7789,151.6813,152.5416,335021.0
2022-02-11 09:30:00,154.69,155.68,154.07,154.35,111114.0,152.9569,153.9358,152.3438,152.6207,111114.0
2022-02-11 10:00:00,154.3,155.65,154.28,155.42,92835.0,152.5712,153.9061,152.5515,153.6787,92835.0
2022-02-11 10:30:00,155.45,155.8,155.03,155.38,94125.0,153.7084,154.0544,153.2931,153.6391,94125.0
2022-02-11 11:00:00,155.4,155.79,154.75,154.85,156288.0,153.6589,154.0445,153.0162,153.1151,156288.0
2022-02-11 11:30:00,154.84,155.0,153.89,154.53,41172.0,153.1052,153.2634,152.1658,152.7987,41172.0
2022-02-11 12:00:00,154.43,155.17,154.42,154.96,35836.0,152.6998,153.4315,152.6899,153.2238,35836.0
2022-02-11 12:30:00,154.95,155.07,153.97,153.97,25457.0,153.214,153.3326,152.2449,152.2449,25457.0
2022-02-11 13:00:00,154.06,154.32,153.59,153.81,27431.0,152.3339,152.591,151.8692,152.0867,27431.0
2022-02-11 13:30:00,153.67,153.84,151.17,151.67,224178.0,151.9483,152.1164,149.4763,149.9707,224178.0
2022-02-11 14:00:00,151.5,151.84,149.72,149.88,341065.0,149.8026,150.1388,148.0426,148.2008,341065.0
2022-02-11 14:30:00,149.9,150.9,149.33,150.01,137373.0,148.2205,149.2093,147.6569,148.3293,137373.0
2022-02-11 15:00:00,150.09,150.87,149.37,150.03,119684.0,148.4084,149.1797,147.6965,148.3491,119684.0
2022-02-11 15:30:00,149.96,150.24,149.25,149.46,508584.0,148.2799,148.5567,147.5778,147.7855,508584.0
2022-02-14 09:30:00,149.76,153.9,149.76,152.98,247230.0,148.0821,152.1757,148.0821,151.266,247230.0
2022-02-14 10:00:00,153.0,153.48,151.68,152.82,139959.0,151.2858,151.7604,149.9806,151.1078,139959.0
2022-02-14 10:30:00,152.7,153.89,152.09,152.98,213482.0,150.9892,152.1658,150.386,151.266,213482.0
2022-02-14 11:00:00,152.94,154.5,152.84,154.2,196709.0,151.2265,152.769,151.1276,152.4724,196709.0
2022-02-14 11:30:00,154.29,154.39,152.94,153.56,99172.0,152.5613,152.6602,151.2265,151.8395,99172.0
2022-02-14 12:00:00,153.53,153.77,153.22,153.51,223183.0,151.8099,152.0472,151.5033,151.7901,223183.0
2022-02-14 12:30:00,153.63,153.73,153.15,153.17,173915.0,151.9087,152.0076,151.4341,151.4539,173915.0
2022-02-14 13:00:00,153.16,153.36,152.5,152.79,87055.0,151.444,151.6418,150.7914,151.0782,87055.0
2022-02-14 13:30:00,152.81,152.87,150.3,150.84,162957.0,151.0979,151.1573,148.6161,149.15,162957.0
2022-02-14 14:00:00,150.77,151.92,149.86,151.43,157744.0,149.0808,150.2179,148.181,149.7334,157744.0
2022-02-14 14:30:00,151.3,151.55,149.83,151.4,411056.0,149.6048,149.852,148.1513,149.7037,411056.0
2022-02-14 15:00:00,151.45,151.93,150.93,151.81,134835.0,149.7532,150.2278,149.239,150.1091,134835.0
2022-02-14 15:30:00,151.81,152.42,151.4,151.43,387178.0,150.1091,150.7123,149.7037,149.7334,387178.0
2022-02-15 09:30:00,153.99,158.2,153.99,158.0,436853.0,152.2647,156.4275,152.2647,156.2298,436853.0
2022-02-15 10:00:00,157.98,158.16,156.15,158.16,223570.0,156.21,156.388,154.4005,156.388,223570.0
2022-02-15 10:30:00,158.16,159.09,157.75,158.7,176540.0,156.388,157.3076,155.9826,156.9219,176540.0
2022-02-15 11:00:00,158.75,158.8,157.72,157.81,118469.0,156.9714,157.0208,155.9529,156.0419,118469.0
2022-02-15 11:30:00,157.86,158.44,157.81,158.26,213255.0,156.0914,156.6649,156.0419,156.4869,213255.0
2022-02-15 12:00:00,158.29,158.51,156.78,157.29,191793.0,156.5165,156.7341,155.0235,155.5277,191793.0
2022-02-15 12:30:00,157.24,157.8,157.12,157.73,88947.0,155.4783,156.032,155.3596,155.9628,88947.0
2022-02-15 13:00:00,157.74,158.28,157.16,158.12,118990.0,155.9727,156.5066,155.3992,156.3484,118990.0
2022-02-15 13:30:00,158.13,158.2,157.01,157.57,219089.0,156.3583,156.4275,155.2509,155.8046,219089.0
2022-02-15 14:00:00,157.61,157.93,157.18,157.6,118370.0,155.8442,156.1606,155.419,155.8343,118370.0
2022-02-15 14:30:00,157.54,157.67,157.07,157.37,235183.0,155.7749,155.9035,155.3102,155.6068,235183.0
2022-02-15 15:00:00,157.37,157.6,157.12,157.38,291855.0,155.6068,155.8343,155.3596,155.6167,291855.0
2022-02-15 15:30:00,157.38,158.41,157.14,158.06,888240.0,155.6167,156.6352,155.3794,156.2891,888240.0
2022-02-16 09:30:00,157.9,159.98,156.91,158.62,437381.0,156.1309,158.1876,155.152,156.8428,437381.0
2022-02-16 10:00:00,158.42,160.96,157.27,157.59,330169.0,156.6451,159.1566,155.508,155.8244,330169.0
2022-02-16 10:30:00,157.48,157.57,155.59,156.91,353965.0,155.7156,155.8046,153.8468,155.152,353965.0
2022-02-16 11:00:00,156.92,157.71,155.24,157.49,160123.0,155.1619,155.943,153.5007,155.7255,160123.0
2022-02-16 11:30:00,157.39,158.12,156.36,156.41,137498.0,155.6266,156.3484,154.6082,154.6576,137498.0
2022-02-16 12:00:00,156.51,157.03,155.84,156.06,719349.0,154.7565,155.2707,154.094,154.3115,719349.0
2022-02-16 12:30:00,155.98,156.05,155.0,155.74,143302.0,154.2324,154.3016,153.2634,153.9951,143302.0
2022-02-16 13:00:00,155.64,156.68,155.31,156.28,63811.0,153.8962,154.9246,153.5699,154.5291,63811.0
2022-02-16 13:30:00,156.23,156.59,155.86,156.11,107831.0,154.4796,154.8356,154.1138,154.361,107831.0
2022-02-16 14:00:00,156.2,156.7,155.45,156.55,249163.0,154.45,154.9443,153.7084,154.796,249163.0
2022-02-16 14:30:00,156.52,157.57,156.47,157.57,137627.0,154.7664,155.8046,154.7169,155.8046,137627.0
2022-02-16 15:00:00,157.62,157.86,157.02,157.17,94656.0,155.854,156.0914,155.2608,155.4091,94656.0
2022-02-16 15:30:00,157.2,157.25,156.19,156.35,463816.0,155.4387,155.4882,154.4401,154.5983,463816.0
2022-02-17 09:30:00,154.13,154.14,150.03,150.53,314679.0,152.4031,152.413,148.3491,148.8435,314679.0
2022-02-17 10:00:00,150.41,152.68,150.3,152.21,290079.0,148.7248,150.9694,148.6161,150.5047,290079.0
2022-02-17 10:30:00,152.14,154.16,151.77,153.76,168798.0,150.4354,152.4328,150.0696,152.0373,168798.0
2022-02-17 11:00:00,153.71,155.68,153.61,155.52,221637.0,151.9878,153.9358,151.889,153.7776,221637.0
2022-02-17 11:30:00,155.54,155.62,154.48,154.84,148222.0,153.7973,153.8764,152.7492,153.1052,148222.0
2022-02-17 12:00:00,154.89,155.24,154.51,155.11,98013.0,153.1546,153.5007,152.7789,153.3722,98013.0
2022-02-17 12:30:00,155.1,155.18,154.32,154.4,63177.0,153.3623,153.4414,152.591,152.6701,63177.0
2022-02-17 13:00:00,154.44,154.45,153.35,153.86,57744.0,152.7097,152.7196,151.6319,152.1362,57744.0
2022-02-17 13:30:00,153.84,154.38,153.79,154.22,127906.0,152.1164,152.6503,152.067,152.4921,127906.0
2022-02-17 14:00:00,154.21,154.21,153.44,153.62,72970.0,152.4822,152.4822,151.7209,151.8989,72970.0
2022-02-17 14:30:00,153.65,153.76,152.93,152.95,77688.0,151.9285,152.0373,151.2166,151.2364,77688.0
2022-02-17 15:00:00,152.95,153.55,152.36,153.43,125735.0,151.2364,151.8296,150.653,151.711,125735.0
2022-02-17 15:30:00,153.45,154.1,152.96,153.1,357294.0,151.7308,152.3735,151.2463,151.3847,357294.0
2022-02-18 09:30:00,153.16,154.49,152.75,153.85,73237.0,151.444,152.7591,151.0386,152.1263,73237.0
2022-02-18 10:00:00,153.79,153.79,152.05,152.6,85947.0,152.067,152.067,150.3464,150.8903,85947.0
2022-02-18 10:30:00,152.56,152.96,151.46,151.46,125386.0,150.8507,151.2463,149.7631,149.7631,125386.0
2022-02-18 11:00:00,151.52,151.78,150.39,151.0,76289.0,149.8224,150.0795,148.705,149.3082,76289.0
2022-02-18 11:30:00,151.0,151.16,150.08,150.46,75698.0,149.3082,149.4664,148.3985,148.7743,75698.0
2022-02-18 12:00:00,150.45,151.41,150.41,150.98,47361.0,148.7644,149.7136,148.7248,149.2884,47361.0
2022-02-18 12:30:00,150.92,151.35,150.18,150.38,64986.0,149.2291,149.6543,148.4974,148.6952,64986.0
2022-02-18 13:00:00,150.38,150.96,149.96,150.62,84502.0,148.6952,149.2687,148.2799,148.9325,84502.0
2022-02-18 13:30:00,150.62,151.48,150.52,151.05,98504.0,148.9325,149.7828,148.8336,149.3577,98504.0
2022-02-18 14:00:00,151.01,151.51,150.65,151.47,76113.0,149.3181,149.8125,148.9621,149.7729,76113.0
2022-02-18 14:30:00,151.47,151.78,150.63,151.37,64767.0,149.7729,150.0795,148.9424,149.6741,64767.0
2022-02-18 15:00:00,151.41,151.74,150.49,150.53,77565.0,149.7136,150.0399,148.8039,148.8435,77565.0
2022-02-18 15:30:00,150.51,150.69,149.92,150.37,399114.0,148.8237,149.0017,148.2403,148.6853,399114.0
2022-02-22 09:30:00,150.0,150.56,148.77,149.84,250350.0,148.3194,148.8731,147.1032,148.1612,250350.0
2022-02-22 10:00:00,149.77,150.6,148.75,150.19,72784.0,148.092,148.9127,147.0834,148.5073,72784.0
2022-02-22 10:30:00,150.22,150.23,148.14,148.37,74278.0,148.5369,148.5468,146.4803,146.7077,74278.0
2022-02-22 11:00:00,148.31,148.49,147.51,147.99,67987.0,146.6483,146.8263,145.8573,146.3319,67987.0
2022-02-22 11:30:00,147.93,148.53,147.24,147.54,55568.0,146.2726,146.8659,145.5903,145.887,55568.0
2022-02-22 12:00:00,147.53,148.01,147.2,147.42,35339.0,145.8771,146.3517,145.5508,145.7683,35339.0
2022-02-22 12:30:00,147.4,148.06,147.34,147.91,146700.0,145.7485,146.4011,145.6892,146.2528,146700.0
2022-02-22 13:00:00,147.86,148.15,147.2,147.59,36070.0,146.2034,146.4901,145.5508,145.9364,36070.0
2022-02-22 13:30:00,147.63,147.75,146.22,146.43,47685.0,145.976,146.0946,144.5818,144.7894,47685.0
2022-02-22 14:00:00,146.41,146.91,145.89,146.58,75492.0,144.7696,145.264,144.2555,144.9377,75492.0
2022-02-22 14:30:00,146.57,148.37,146.31,147.93,160003.0,144.9278,146.7077,144.6708,146.2726,160003.0
2022-02-22 15:00:00,147.96,148.81,147.88,148.38,102680.0,146.3023,147.1427,146.2232,146.7176,102680.0
2022-02-22 15:30:00,148.31,148.51,146.42,147.2,419245.0,146.6483,146.8461,144.7795,145.5508,419245.0
2022-02-23 09:30:00,148.33,148.48,146.92,147.21,61296.0,146.6681,146.8164,145.2739,145.5607,61296.0
2022-02-23 10:00:00,147.19,147.25,144.07,144.51,292549.0,145.5409,145.6002,142.4559,142.8909,292549.0
2022-02-23 10:30:00,144.48,145.6,144.29,145.29,119435.0,142.8613,143.9687,142.6734,143.6622,119435.0
2022-02-23 11:00:00,145.23,145.85,144.66,145.66,162095.0,143.6029,144.2159,143.0392,144.028,162095.0
2022-02-23 11:30:00,145.65,146.36,145.37,146.3,60013.0,144.0182,144.7202,143.7413,144.6609,60013.0
2022-02-23 12:00:00,146.31,147.28,146.05,147.23,114146.0,144.6708,145.6299,144.4137,145.5804,114146.0
2022-02-23 12:30:00,147.28,147.64,146.82,146.92,80921.0,145.6299,145.9859,145.175,145.2739,80921.0
2022-02-23 13:00:00,146.91,146.91,145.87,145.87,57548.0,145.264,145.264,144.2357,144.2357,57548.0
2022-02-23 13:30:00,145.97,146.34,145.29,145.45,67668.0,144.3346,144.7004,143.6622,143.8204,67668.0
2022-02-23 14:00:00,145.44,145.62,144.53,144.67,82794.0,143.8105,143.9885,142.9107,143.0491,82794.0
2022-02-23 14:30:00,144.67,144.77,143.76,143.8,114279.0,143.0491,143.148,142.1493,142.1889,114279.0
2022-02-23 15:00:00,143.88,144.16,143.2,144.02,208522.0,142.268,142.5448,141.5956,142.4064,208522.0
2022-02-23 15:30:00,144.0,144.09,143.07,143.39,426608.0,142.3866,142.4756,141.4671,141.7835,426608.0
2022-02-24 09:30:00,138.97,142.36,138.03,142.3,281113.0,137.413,140.765,136.4835,140.7057,281113.0
2022-02-24 10:00:00,142.21,143.58,141.04,142.49,178852.0,140.6167,141.9713,139.4598,140.8936,178852.0
2022-02-24 10:30:00,142.41,143.61,141.49,143.4,153891.0,140.8145,142.001,139.9048,141.7934,153891.0
2022-02-24 11:00:00,143.31,143.95,142.6,143.05,89734.0,141.7044,142.3372,141.0023,141.4473,89734.0
2022-02-24 11:30:00,143.0,143.72,142.27,143.47,66075.0,141.3978,142.1098,140.676,141.8626,66075.0
2022-02-24 12:00:00,143.47,143.88,142.16,142.6,111299.0,141.8626,142.268,140.5673,141.0023,111299.0
2022-02-24 12:30:00,142.7,143.3,142.41,142.44,84670.0,141.1012,141.6945,140.8145,140.8441,84670.0
2022-02-24 13:00:00,142.43,143.15,142.17,142.82,97153.0,140.8342,141.5462,140.5771,141.2199,97153.0
2022-02-24 13:30:00,142.73,143.77,142.52,142.87,100513.0,141.1309,142.1592,140.9232,141.2693,100513.0
2022-02-24 14:00:00,142.83,143.41,142.29,143.22,104031.0,141.2297,141.8032,140.6958,141.6154,104031.0
2022-02-24 14:30:00,143.18,144.35,143.12,144.3,350239.0,141.5758,142.7327,141.5165,142.6833,350239.0
2022-02-24 15:00:00,144.31,145.44,144.19,145.0,157099.0,142.6932,143.8105,142.5745,143.3754,157099.0
2022-02-24 15:30:00,144.99,146.66,144.95,146.06,358677.0,143.3655,145.0168,143.326,144.4236,358677.0
2022-02-25 09:30:00,147.0,148.25,146.01,146.14,99866.0,145.353,146.589,144.3741,144.5027,99866.0
2022-02-25 10:00:00,146.21,146.44,145.01,146.18,84711.0,144.5719,144.7993,143.3853,144.5422,84711.0
2022-02-25 10:30:00,146.18,146.97,145.73,146.72,67750.0,144.5422,145.3234,144.0973,145.0762,67750.0
2022-02-25 11:00:00,146.81,148.13,146.4,147.49,84514.0,145.1652,146.4704,144.7597,145.8375,84514.0
2022-02-25 11:30:00,147.4,147.69,147.06,147.63,92969.0,145.7485,146.0353,145.4124,145.976,92969.0
2022-02-25 12:00:00,147.65,148.54,147.58,148.49,57170.0,145.9957,146.8758,145.9265,146.8263,57170.0
2022-02-25 12:30:00,148.54,148.87,148.15,148.49,58438.0,146.8758,147.2021,146.4901,146.8263,58438.0
2022-02-25 13:00:00,148.54,149.23,148.07,149.18,49252.0,146.8758,147.558,146.411,147.5086,49252.0
2022-02-25 13:30:00,149.25,149.98,149.07,149.57,76841.0,147.5778,148.2996,147.3998,147.8942,76841.0
2022-02-25 14:00:00,149.68,149.89,148.76,149.24,50595.0,148.003,148.2106,147.0933,147.5679,50595.0
2022-02-25 14:30:00,149.29,149.47,148.49,149.0,57994.0,147.6174,147.7954,146.8263,147.3306,57994.0
2022-02-25 15:00:00,148.93,149.67,148.67,149.33,100164.0,147.2614,147.9931,147.0043,147.6569,100164.0
2022-02-25 15:30:00,149.34,150.68,149.16,150.68,338860.0,147.6668,148.9918,147.4888,148.9918,338860.0
2022-02-28 09:30:00,147.22,147.46,144.88,146.54,102495.0,145.5706,145.8079,143.2568,144.8982,102495.0
2022-02-28 10:00:00,146.6,146.78,145.49,145.78,112784.0,144.9575,145.1355,143.8599,144.1467,112784.0
2022-02-28 10:30:00,145.78,148.21,145.77,148.04,167010.0,144.1467,146.5495,144.1368,146.3814,167010.0
2022-02-28 11:00:00,148.06,149.67,147.88,149.59,191905.0,146.4011,147.9931,146.2232,147.914,191905.0
2022-02-28 11:30:00,149.51,150.15,149.24,149.94,109408.0,147.8349,148.4677,147.5679,148.2601,109408.0
2022-02-28 12:00:00,149.96,150.15,148.04,148.16,140189.0,148.2799,148.4677,146.3814,146.5,140189.0
2022-02-28 12:30:00,148.15,148.37,147.28,147.95,106642.0,146.4901,146.7077,145.6299,146.2924,106642.0
2022-02-28 13:00:00,147.97,148.94,147.8,148.39,55370.0,146.3122,147.2713,146.1441,146.7275,55370.0
2022-02-28 13:30:00,148.31,148.52,147.8,148.12,42525.0,146.6483,146.856,146.1441,146.4605,42525.0
2022-02-28 14:00:00,148.14,148.14,146.79,147.35,63307.0,146.4803,146.4803,145.1454,145.6991,63307.0
2022-02-28 14:30:00,147.4,148.28,147.17,147.76,73043.0,145.7485,146.6187,145.5211,146.1045,73043.0
2022-02-28 15:00:00,147.71,147.87,147.23,147.67,47712.0,146.0551,146.2133,145.5804,146.0155,47712.0
2022-02-28 15:30:00,147.66,149.05,147.0,148.85,316918.0,146.0056,147.3801,145.353,147.1823,316918.0
2022-03-01 09:30:00,147.37,148.22,145.99,146.36,112373.0,145.7189,146.5594,144.3543,144.7202,112373.0
2022-03-01 10:00:00,146.38,146.53,144.64,144.85,155719.0,144.74,144.8883,143.0195,143.2271,155719.0
2022-03-01 10:30:00,144.85,145.21,144.09,144.49,151223.0,143.2271,143.5831,142.4756,142.8711,151223.0
2022-03-01 11:00:00,144.37,144.98,144.11,144.75,101956.0,142.7525,143.3557,142.4954,143.1282,101956.0
2022-03-01 11:30:00,144.71,144.71,142.91,143.47,93531.0,143.0887,143.0887,141.3088,141.8626,93531.0
2022-03-01 12:00:00,143.38,143.87,142.55,143.67,98870.0,141.7736,142.2581,140.9529,142.0603,98870.0
2022-03-01 12:30:00,143.71,144.36,143.44,143.98,109901.0,142.0999,142.7426,141.8329,142.3669,109901.0
2022-03-01 13:00:00,143.92,144.2,142.32,142.34,80751.0,142.3075,142.5844,140.7255,140.7452,80751.0
2022-03-01 13:30:00,142.33,142.76,141.85,142.47,105801.0,140.7353,141.1605,140.2607,140.8738,105801.0
2022-03-01 14:00:00,142.5,143.58,142.16,143.39,94501.0,140.9034,141.9713,140.5673,141.7835,94501.0
2022-03-01 14:30:00,143.35,143.81,142.94,143.04,83925.0,141.7439,142.1988,141.3385,141.4374,83925.0
2022-03-01 15:00:00,143.01,144.13,142.57,142.6,148193.0,141.4077,142.5152,140.9727,141.0023,148193.0
2022-03-01 15:30:00,142.59,142.71,141.05,142.17,632418.0,140.9924,141.1111,139.4697,140.5771,632418.0
2022-03-02 09:30:00,143.8,146.58,143.8,145.65,80805.0,142.1889,144.9377,142.1889,144.0182,80805.0
2022-03-02 10:00:00,145.66,146.02,144.59,145.65,54946.0,144.028,144.384,142.97,144.0182,54946.0
2022-03-02 10:30:00,145.79,146.05,144.91,145.68,51312.0,144.1566,144.4137,143.2864,144.0478,51312.0
2022-03-02 11:00:00,145.63,146.92,145.37,146.77,54784.0,143.9984,145.2739,143.7413,145.1256,54784.0
2022-03-02 11:30:00,146.81,147.0,146.0,146.41,37417.0,145.1652,145.353,144.3642,144.7696,37417.0
2022-03-02 12:00:00,146.35,146.42,145.63,146.06,38813.0,144.7103,144.7795,143.9984,144.4236,38813.0
2022-03-02 12:30:00,146.08,146.29,145.76,146.12,27174.0,144.4433,144.651,144.1269,144.4829,27174.0
2022-03-02 13:00:00,146.18,146.47,146.03,146.23,56252.0,144.5422,144.829,144.3939,144.5917,56252.0
2022-03-02 13:30:00,146.27,146.52,146.02,146.17,29760.0,144.6312,144.8784,144.384,144.5323,29760.0
2022-03-02 14:00:00,146.1,146.42,145.45,145.62,50624.0,144.4631,144.7795,143.8204,143.9885,50624.0
2022-03-02 14:30:00,145.62,146.04,145.19,145.28,54995.0,143.9885,144.4038,143.5633,143.6523,54995.0
2022-03-02 15:00:00,145.31,145.73,145.27,145.67,57032.0,143.682,144.0973,143.6424,144.0379,57032.0
2022-03-02 15:30:00,145.74,146.3,145.57,145.75,449644.0,144.1071,144.6609,143.939,144.117,449644.0
2022-03-03 09:30:00,148.13,148.84,145.89,145.96,94666.0,146.4704,147.1724,144.2555,144.3247,94666.0
2022-03-03 10:00:00,146.07,146.13,143.49,143.9,77810.0,144.4334,144.4928,141.8824,142.2878,77810.0
2022-03-03 10:30:00,143.84,144.01,142.25,142.35,119139.0,142.2284,142.3965,140.6562,140.7551,119139.0
2022-03-03 11:00:00,142.38,143.41,141.83,143.23,90169.0,140.7848,141.8032,140.241,141.6253,90169.0
2022-03-03 11:30:00,143.26,143.98,143.04,143.67,49286.0,141.6549,142.3669,141.4374,142.0603,49286.0
2022-03-03 12:00:00,143.59,143.81,143.05,143.05,42047.0,141.9812,142.1988,141.4473,141.4473,42047.0
2022-03-03 12:30:00,143.07,144.37,142.98,143.4,77321.0,141.4671,142.7525,141.3781,141.7934,77321.0
2022-03-03 13:00:00,143.34,143.85,143.25,143.78,29763.0,141.734,142.2383,141.645,142.1691,29763.0
2022-03-03 13:30:00,143.72,143.72,142.66,143.09,74442.0,142.1098,142.1098,141.0617,141.4868,74442.0
2022-03-03 14:00:00,143.1,143.71,142.98,143.42,32518.0,141.4967,142.0999,141.3781,141.8131,32518.0
2022-03-03 14:30:00,143.48,143.52,142.0,142.04,162425.0,141.8725,141.912,140.409,140.4486,162425.0
2022-03-03 15:00:00,142.03,142.16,141.3,141.91,295332.0,140.4387,140.5673,139.7169,140.3201,295332.0
2022-03-03 15:30:00,141.93,142.06,141.0,142.06,556529.0,140.3398,140.4684,139.4202,140.4684,556529.0
2022-03-04 09:30:00,139.93,141.1,135.65,136.99,405202.0,138.3622,139.5191,134.1302,135.4552,405202.0
2022-03-04 10:00:00,136.99,137.0,134.03,134.55,325713.0,135.4552,135.4651,132.5283,133.0425,325713.0
2022-03-04 10:30:00,134.7,135.57,133.53,133.97,314257.0,133.1908,134.0511,132.0339,132.469,314257.0
2022-03-04 11:00:00,133.97,135.45,133.26,134.68,240293.0,132.469,133.9324,131.767,133.1711,240293.0
2022-03-04 11:30:00,134.64,136.2,134.58,135.77,163933.0,133.1315,134.674,133.0722,134.2488,163933.0
2022-03-04 12:00:00,135.74,137.31,135.41,137.19,109341.0,134.2192,135.7716,133.8929,135.6529,109341.0
2022-03-04 12:30:00,137.16,138.14,136.73,137.75,117221.0,135.6233,136.5923,135.1981,136.2067,117221.0
2022-03-04 13:00:00,137.78,138.35,137.52,137.67,64058.0,136.2363,136.7999,135.9792,136.1276,64058.0
2022-03-04 13:30:00,137.67,138.26,136.66,136.71,142862.0,136.1276,136.7109,135.1289,135.1783,142862.0
2022-03-04 14:00:00,136.75,137.1,136.15,136.99,104449.0,135.2179,135.5639,134.6246,135.4552,104449.0
2022-03-04 14:30:00,137.01,137.17,136.33,136.6,117290.0,135.475,135.6332,134.8026,135.0695,117290.0
2022-03-04 15:00:00,136.54,137.91,136.5,137.65,104717.0,135.0102,136.3649,134.9707,136.1078,104717.0
2022-03-04 15:30:00,137.59,137.93,136.9,137.68,440258.0,136.0485,136.3846,135.3662,136.1374,440258.0
2022-03-07 09:30:00,137.84,138.0,133.41,133.46,258288.0,136.2957,136.4539,131.9153,131.9647,258288.0
2022-03-07 10:00:00,133.45,133.96,131.0,131.0,261249.0,131.9548,132.4591,129.5323,129.5323,261249.0
2022-03-07 10:30:00,130.97,132.07,130.96,131.65,185106.0,129.5026,130.5903,129.4927,130.175,185106.0
2022-03-07 11:00:00,131.6,132.34,131.38,131.64,220509.0,130.1256,130.8573,129.908,130.1651,220509.0
2022-03-07 11:30:00,131.68,131.7,130.6,131.06,176194.0,130.2047,130.2244,129.1368,129.5916,176194.0
2022-03-07 12:00:00,131.02,131.54,130.48,131.42,142224.0,129.5521,130.0662,129.0181,129.9476,142224.0
2022-03-07 12:30:00,131.38,131.68,130.62,130.81,103406.0,129.908,130.2047,129.1565,129.3444,103406.0
2022-03-07 13:00:00,130.77,131.43,130.09,130.17,165582.0,129.3049,129.9575,128.6325,128.7116,165582.0
2022-03-07 13:30:00,130.16,130.34,129.28,129.88,113097.0,128.7017,128.8797,127.8316,128.4248,113097.0
2022-03-07 14:00:00,129.85,130.21,129.53,129.87,93954.0,128.3952,128.7511,128.0788,128.4149,93954.0
2022-03-07 14:30:00,129.79,129.85,129.2,129.39,98626.0,128.3358,128.3952,127.7525,127.9403,98626.0
2022-03-07 15:00:00,129.41,129.9,128.77,129.88,214545.0,127.9601,128.4446,127.3273,128.4248,214545.0
2022-03-07 15:30:00,129.86,129.94,128.97,128.97,731809.0,128.4051,128.4842,127.525,127.525,731809.0
2022-03-08 09:30:00,130.97,132.25,128.87,132.15,273324.0,129.5026,130.7683,127.4262,130.6694,273324.0
2022-03-08 10:00:00,132.18,134.35,130.83,131.93,337825.0,130.6991,132.8448,129.3642,130.4519,337825.0
2022-03-08 10:30:00,131.87,133.73,131.35,133.27,160550.0,130.3925,132.2317,129.8784,131.7769,160550.0
2022-03-08 11:00:00,133.27,133.46,132.36,132.46,217447.0,131.7769,131.9647,130.8771,130.9759,217447.0
2022-03-08 11:30:00,132.42,134.0,131.93,133.46,118585.0,130.9364,132.4987,130.4519,131.9647,118585.0
2022-03-08 12:00:00,133.49,137.15,133.23,136.41,291244.0,131.9944,135.6134,131.7373,134.8817,291244.0
2022-03-08 12:30:00,136.42,137.42,135.99,136.93,161403.0,134.8916,135.8804,134.4664,135.3958,161403.0
2022-03-08 13:00:00,136.97,138.19,136.39,136.48,161529.0,135.4354,136.6417,134.8619,134.9509,161529.0
2022-03-08 13:30:00,136.45,136.46,134.38,134.6,153754.0,134.9212,134.9311,132.8744,133.092,153754.0
2022-03-08 14:00:00,134.62,134.69,131.91,134.21,768840.0,133.1117,133.1809,130.4321,132.7063,768840.0
2022-03-08 14:30:00,134.23,135.09,133.68,134.62,132620.0,132.7261,133.5765,132.1823,133.1117,132620.0
2022-03-08 15:00:00,134.55,135.23,133.99,134.12,203670.0,133.0425,133.7149,132.4888,132.6173,203670.0
2022-03-08 15:30:00,134.13,134.82,133.61,133.85,363221.0,132.6272,133.3095,132.113,132.3504,363221.0
2022-03-09 09:30:00,138.5,140.15,137.45,138.77,241268.0,136.9483,138.5798,135.91,137.2152,241268.0
2022-03-09 10:00:00,138.92,139.66,138.42,139.39,123310.0,137.3636,138.0953,136.8692,137.8283,123310.0
2022-03-09 10:30:00,139.39,139.74,138.49,138.96,100724.0,137.8283,138.1744,136.9384,137.4031,100724.0
2022-03-09 11:00:00,139.02,139.02,137.56,138.0,288148.0,137.4624,137.4624,136.0188,136.4539,288148.0
2022-03-09 11:30:00,138.02,139.17,138.01,139.05,90575.0,136.4736,137.6108,136.4637,137.4921,90575.0
2022-03-09 12:00:00,139.09,139.49,138.84,139.11,55594.0,137.5316,137.9272,137.2844,137.5514,55594.0
2022-03-09 12:30:00,139.15,140.67,138.97,140.0,139654.0,137.591,139.0939,137.413,138.4315,139654.0
2022-03-09 13:00:00,139.96,140.53,139.4,140.25,113373.0,138.3919,138.9555,137.8382,138.6787,113373.0
2022-03-09 13:30:00,140.24,140.35,139.21,139.62,100135.0,138.6688,138.7775,137.6503,138.0557,100135.0
2022-03-09 14:00:00,139.63,139.79,138.94,139.75,188683.0,138.0656,138.2238,137.3833,138.1843,188683.0
2022-03-09 14:30:00,139.79,140.11,139.71,139.79,87164.0,138.2238,138.5402,138.1447,138.2238,87164.0
2022-03-09 15:00:00,139.78,140.0,138.46,138.82,192568.0,138.2139,138.4315,136.9087,137.2647,192568.0
2022-03-09 15:30:00,138.86,139.23,138.04,138.51,420594.0,137.3042,137.6701,136.4934,136.9581,420594.0
2022-03-10 09:30:00,135.49,141.65,135.2,141.4,192389.0,133.972,140.063,133.6852,139.8158,192389.0
2022-03-10 10:00:00,141.4,141.42,140.12,140.43,190486.0,139.8158,139.8355,138.5501,138.8566,190486.0
2022-03-10 10:30:00,140.37,141.78,139.85,140.88,219799.0,138.7973,140.1915,138.2831,139.3016,219799.0
2022-03-10 11:00:00,140.76,141.49,140.43,140.78,123667.0,139.1829,139.9048,138.8566,139.2027,123667.0
2022-03-10 11:30:00,140.85,141.1,140.51,141.09,111004.0,139.2719,139.5191,138.9357,139.5092,111004.0
2022-03-10 12:00:00,141.04,142.09,140.86,141.83,90425.0,139.4598,140.498,139.2818,140.241,90425.0
2022-03-10 12:30:00,141.78,141.81,141.39,141.47,77250.0,140.1915,140.2212,139.8059,139.885,77250.0
2022-03-10 13:00:00,141.43,141.68,141.16,141.31,100559.0,139.8454,140.0926,139.5785,139.7268,100559.0
2022-03-10 13:30:00,141.31,142.2,141.26,141.95,93335.0,139.7268,140.6068,139.6773,140.3596,93335.0
2022-03-10 14:00:00,141.97,143.31,141.91,143.09,118114.0,140.3794,141.7044,140.3201,141.4868,118114.0
2022-03-10 14:30:00,143.08,144.33,142.99,143.87,223210.0,141.4769,142.7129,141.388,142.2581,223210.0
2022-03-10 15:00:00,143.95,143.95,142.61,142.89,111737.0,142.3372,142.3372,141.0122,141.2891,111737.0
2022-03-10 15:30:00,142.91,143.55,142.63,142.93,324207.0,141.3088,141.9417,141.032,141.3286,324207.0
2022-03-11 09:30:00,144.58,145.8,142.8,143.26,99541.0,142.9601,144.1665,141.2001,141.6549,99541.0
2022-03-11 10:00:00,143.26,143.33,142.0,142.6,58391.0,141.6549,141.7241,140.409,141.0023,58391.0
2022-03-11 10:30:00,142.5,142.55,141.82,142.54,52299.0,140.9034,140.9529,140.2311,140.943,52299.0
2022-03-11 11:00:00,142.53,143.1,142.16,142.47,42522.0,140.9331,141.4967,140.5673,140.8738,42522.0
2022-03-11 11:30:00,142.38,143.41,142.16,142.9,29387.0,140.7848,141.8032,140.5673,141.299,29387.0
2022-03-11 12:00:00,142.83,143.48,142.29,142.69,52863.0,141.2297,141.8725,140.6958,141.0913,52863.0
2022-03-11 12:30:00,142.62,143.49,142.23,143.2,40388.0,141.0221,141.8824,140.6365,141.5956,40388.0
2022-03-11 13:00:00,143.18,143.9,143.08,143.67,46106.0,141.5758,142.2878,141.4769,142.0603,46106.0
2022-03-11 13:30:00,143.64,144.06,143.2,143.21,39475.0,142.0307,142.446,141.5956,141.6055,39475.0
2022-03-11 14:00:00,143.11,143.56,142.87,143.55,52307.0,141.5066,141.9516,141.2693,141.9417,52307.0
2022-03-11 14:30:00,143.49,143.62,143.03,143.12,52103.0,141.8824,142.0109,141.4275,141.5165,52103.0
2022-03-11 15:00:00,143.06,143.29,142.67,142.76,60944.0,141.4572,141.6846,141.0715,141.1605,60944.0
2022-03-11 15:30:00,142.76,142.76,141.53,141.75,228036.0,141.1605,141.1605,139.9443,140.1618,228036.0
2022-03-14 09:30:00,143.19,143.71,141.44,141.53,103532.0,141.5857,142.0999,139.8553,139.9443,103532.0
2022-03-14 10:00:00,141.61,143.91,141.45,142.72,61824.0,140.0234,142.2976,139.8652,141.121,61824.0
2022-03-14 10:30:00,142.69,143.4,142.5,143.03,45612.0,141.0913,141.7934,140.9034,141.4275,45612.0
2022-03-14 11:00:00,143.18,143.29,141.55,141.71,77687.0,141.5758,141.6846,139.9641,140.1223,77687.0
2022-03-14 11:30:00,141.68,142.36,141.0,141.19,55514.0,140.0926,140.765,139.4202,139.6081,55514.0
2022-03-14 12:00:00,141.4,141.91,140.8,141.72,34767.0,139.8158,140.3201,139.2225,140.1322,34767.0
2022-03-14 12:30:00,141.74,141.92,140.96,141.0,79749.0,140.152,140.3299,139.3807,139.4202,79749.0
2022-03-14 13:00:00,141.04,141.15,140.3,140.63,55822.0,139.4598,139.5686,138.7281,139.0544,55822.0
2022-03-14 13:30:00,140.69,141.28,140.24,140.61,40067.0,139.1137,139.6971,138.6688,139.0346,40067.0
2022-03-14 14:00:00,140.65,141.16,140.45,140.6,41463.0,139.0742,139.5785,138.8764,139.0247,41463.0
2022-03-14 14:30:00,140.55,141.01,140.4,140.82,41128.0,138.9753,139.4301,138.827,139.2423,41128.0
2022-03-14 15:00:00,140.77,141.41,140.53,141.25,139010.0,139.1928,139.8257,138.9555,139.6674,139010.0
2022-03-14 15:30:00,141.26,141.61,140.83,141.45,167186.0,139.6773,140.0234,139.2522,139.8652,167186.0
2022-03-15 09:30:00,143.49,145.72,142.9,144.71,118941.0,141.8824,144.0874,141.299,143.0887,118941.0
2022-03-15 10:00:00,144.54,145.27,144.06,144.94,65774.0,142.9206,143.6424,142.446,143.3161,65774.0
2022-03-15 10:30:00,145.01,145.15,144.01,144.19,70570.0,143.3853,143.5238,142.3965,142.5745,70570.0
2022-03-15 11:00:00,144.33,145.14,144.15,144.84,72689.0,142.7129,143.5139,142.535,143.2172,72689.0
2022-03-15 11:30:00,144.91,145.54,143.98,144.42,48694.0,143.2864,143.9094,142.3669,142.8019,48694.0
2022-03-15 12:00:00,144.44,144.57,143.88,144.18,57112.0,142.8217,142.9503,142.268,142.5646,57112.0
2022-03-15 12:30:00,144.14,144.29,142.99,143.54,41304.0,142.5251,142.6734,141.388,141.9318,41304.0
2022-03-15 13:00:00,143.62,143.89,142.93,143.07,30031.0,142.0109,142.2779,141.3286,141.4671,30031.0
2022-03-15 13:30:00,143.06,143.42,142.93,143.31,44485.0,141.4572,141.8131,141.3286,141.7044,44485.0
2022-03-15 14:00:00,143.19,143.42,142.42,142.89,35743.0,141.5857,141.8131,140.8243,141.2891,35743.0
2022-03-15 14:30:00,142.89,143.8,142.71,143.75,39114.0,141.2891,142.1889,141.1111,142.1394,39114.0
2022-03-15 15:00:00,143.7,144.29,143.59,144.12,41539.0,142.09,142.6734,141.9812,142.5053,41539.0
2022-03-15 15:30:00,144.16,144.66,143.78,144.25,179597.0,142.5448,143.0392,142.1691,142.6338,179597.0
2022-03-16 09:30:00,146.22,147.75,145.7,147.13,126030.0,144.5818,146.0946,144.0676,145.4816,126030.0
2022-03-16 10:00:00,147.1,149.41,146.55,148.91,246718.0,145.4519,147.736,144.9081,147.2416,246718.0
2022-03-16 10:30:00,148.93,149.42,148.55,149.24,129820.0,147.2614,147.7459,146.8857,147.5679,129820.0
2022-03-16 11:00:00,149.09,149.39,148.65,148.87,156646.0,147.4196,147.7162,146.9845,147.2021,156646.0
2022-03-16 11:30:00,148.92,148.96,148.43,148.75,196316.0,147.2515,147.2911,146.767,147.0834,196316.0
2022-03-16 12:00:00,148.71,148.9,148.46,148.68,197522.0,147.0439,147.2317,146.7967,147.0142,197522.0
2022-03-16 12:30:00,148.65,148.86,148.0,148.27,96124.0,146.9845,147.1922,146.3418,146.6088,96124.0
2022-03-16 13:00:00,148.34,148.62,148.12,148.33,225384.0,146.678,146.9549,146.4605,146.6681,225384.0
2022-03-16 13:30:00,148.3,148.85,147.97,148.55,82448.0,146.6385,147.1823,146.3122,146.8857,82448.0
2022-03-16 14:00:00,148.52,148.52,146.91,147.49,149735.0,146.856,146.856,145.264,145.8375,149735.0
2022-03-16 14:30:00,147.49,150.01,146.93,149.27,191825.0,145.8375,148.3293,145.2838,147.5976,191825.0
2022-03-16 15:00:00,149.19,150.02,148.63,149.84,139992.0,147.5185,148.3392,146.9648,148.1612,139992.0
2022-03-16 15:30:00,149.86,151.09,149.59,150.82,423635.0,148.181,149.3972,147.914,149.1302,423635.0
2022-03-17 09:30:00,147.64,150.96,147.64,150.62,86254.0,145.9859,149.2687,145.9859,148.9325,86254.0
2022-03-17 10:00:00,150.61,151.09,149.8,151.03,93956.0,148.9226,149.3972,148.1217,149.3379,93956.0
2022-03-17 10:30:00,151.09,151.23,148.04,148.59,109474.0,149.3972,149.5356,146.3814,146.9252,109474.0
2022-03-17 11:00:00,148.48,148.86,148.24,148.41,37481.0,146.8164,147.1922,146.5791,146.7472,37481.0
2022-03-17 11:30:00,148.38,149.17,148.22,149.03,30385.0,146.7176,147.4987,146.5594,147.3603,30385.0
2022-03-17 12:00:00,149.07,150.15,148.99,149.86,48793.0,147.3998,148.4677,147.3207,148.181,48793.0
2022-03-17 12:30:00,149.86,150.11,149.63,149.94,29594.0,148.181,148.4282,147.9536,148.2601,29594.0
2022-03-17 13:00:00,149.92,150.29,149.57,150.2,40659.0,148.2403,148.6062,147.8942,148.5172,40659.0
2022-03-17 13:30:00,150.18,150.35,149.97,150.29,35218.0,148.4974,148.6655,148.2898,148.6062,35218.0
2022-03-17 14:00:00,150.29,150.55,150.1,150.14,39147.0,148.6062,148.8633,148.4183,148.4578,39147.0
2022-03-17 14:30:00,150.13,150.46,150.01,150.36,50570.0,148.448,148.7743,148.3293,148.6754,50570.0
2022-03-17 15:00:00,150.33,150.49,149.83,150.18,65076.0,148.6457,148.8039,148.1513,148.4974,65076.0
2022-03-17 15:30:00,150.22,151.23,150.2,151.21,231704.0,148.5369,149.5356,148.5172,149.5159,231704.0
2022-03-18 09:30:00,150.21,151.1,149.22,151.1,241033.0,148.5271,149.4071,147.5482,149.4071,241033.0
2022-03-18 10:00:00,151.07,152.19,150.9,151.99,55649.0,149.3774,150.4849,149.2093,150.2871,55649.0
2022-03-18 10:30:00,152.07,152.28,151.48,152.1,38962.0,150.3662,150.5739,149.7828,150.3959,38962.0
2022-03-18 11:00:00,152.1,152.38,151.21,151.46,92694.0,150.3959,150.6727,149.5159,149.7631,92694.0
2022-03-18 11:30:00,151.49,152.28,151.48,151.95,48213.0,149.7927,150.5739,149.7828,150.2476,48213.0
2022-03-18 12:00:00,152.0,152.66,151.89,152.53,33799.0,150.297,150.9496,150.1882,150.8211,33799.0
2022-03-18 12:30:00,152.64,153.02,152.48,153.0,37793.0,150.9298,151.3056,150.7716,151.2858,37793.0
2022-03-18 13:00:00,152.95,153.14,152.83,152.97,43466.0,151.2364,151.4242,151.1177,151.2561,43466.0
2022-03-18 13:30:00,152.97,152.97,152.63,152.72,38841.0,151.2561,151.2561,150.9199,151.0089,38841.0
2022-03-18 14:00:00,152.7,153.05,152.62,152.93,31576.0,150.9892,151.3352,150.9101,151.2166,31576.0
2022-03-18 14:30:00,152.96,153.0,151.71,152.35,271594.0,151.2463,151.2858,150.0103,150.6431,271594.0
2022-03-18 15:00:00,152.43,153.0,152.18,152.9,57593.0,150.7222,151.2858,150.475,151.1869,57593.0
2022-03-18 15:30:00,152.96,153.25,151.43,151.78,322309.0,151.2463,151.533,149.7334,150.0795,322309.0
2022-03-21 09:30:00,150.56,151.1,148.94,149.77,78757.0,148.8731,149.4071,147.2713,148.092,78757.0
2022-03-21 10:00:00,149.53,149.84,148.59,148.78,56431.0,147.8547,148.1612,146.9252,147.1131,56431.0
2022-03-21 10:30:00,148.74,150.53,148.71,150.34,41541.0,147.0735,148.8435,147.0439,148.6556,41541.0
2022-03-21 11:00:00,150.29,150.53,149.08,149.08,91112.0,148.6062,148.8435,147.4097,147.4097,91112.0
2022-03-21 11:30:00,149.05,149.37,148.02,149.36,194522.0,147.3801,147.6965,146.3616,147.6866,194522.0
2022-03-21 12:00:00,149.35,150.03,148.99,149.9,35757.0,147.6767,148.3491,147.3207,148.2205,35757.0
2022-03-21 12:30:00,149.86,150.03,148.95,149.13,24970.0,148.181,148.3491,147.2812,147.4592,24970.0
2022-03-21 13:00:00,149.17,149.45,148.41,148.61,28411.0,147.4987,147.7756,146.7472,146.945,28411.0
2022-03-21 13:30:00,148.6,149.6,148.6,149.6,22349.0,146.9351,147.9239,146.9351,147.9239,22349.0
2022-03-21 14:00:00,149.65,149.98,149.05,149.97,19659.0,147.9733,148.2996,147.3801,148.2898,19659.0
2022-03-21 14:30:00,149.83,150.09,149.34,149.34,17893.0,148.1513,148.4084,147.6668,147.6668,17893.0
2022-03-21 15:00:00,149.28,149.81,149.11,149.77,41339.0,147.6075,148.1315,147.4394,148.092,41339.0
2022-03-21 15:30:00,149.85,150.53,149.25,150.31,122540.0,148.1711,148.8435,147.5778,148.6259,122540.0
2022-03-22 09:30:00,151.71,153.26,150.86,152.8,82105.0,150.0103,151.5429,149.1698,151.088,82105.0
2022-03-22 10:00:00,152.87,153.49,152.43,152.45,48469.0,151.1573,151.7703,150.7222,150.742,48469.0
2022-03-22 10:30:00,152.39,153.05,152.1,152.61,33683.0,150.6826,151.3352,150.3959,150.9002,33683.0
2022-03-22 11:00:00,152.68,152.73,151.78,152.07,41538.0,150.9694,151.0188,150.0795,150.3662,41538.0
2022-03-22 11:30:00,152.09,152.11,150.48,150.51,131036.0,150.386,150.4058,148.794,148.8237,131036.0
2022-03-22 12:00:00,150.59,151.04,149.71,150.45,184855.0,148.9028,149.3478,148.0327,148.7644,184855.0
2022-03-22 12:30:00,150.42,150.68,150.12,150.56,176950.0,148.7347,148.9918,148.4381,148.8731,176950.0
2022-03-22 13:00:00,150.47,151.22,150.47,151.07,68873.0,148.7841,149.5257,148.7841,149.3774,68873.0
2022-03-22 13:30:00,151.05,151.37,150.69,151.2,77173.0,149.3577,149.6741,149.0017,149.506,77173.0
2022-03-22 14:00:00,151.23,151.64,150.86,150.94,68018.0,149.5356,149.941,149.1698,149.2489,68018.0
2022-03-22 14:30:00,150.94,151.42,150.69,151.06,129880.0,149.2489,149.7235,149.0017,149.3675,129880.0
2022-03-22 15:00:00,150.97,151.89,150.97,151.39,50390.0,149.2785,150.1882,149.2785,149.6938,50390.0
2022-03-22 15:30:00,151.34,151.66,150.94,151.43,192534.0,149.6444,149.9608,149.2489,149.7334,192534.0
2022-03-23 09:30:00,149.57,150.85,149.23,149.79,95934.0,147.8942,149.1599,147.558,148.1118,95934.0
2022-03-23 10:00:00,149.91,150.3,149.62,149.96,68918.0,148.2304,148.6161,147.9437,148.2799,68918.0
2022-03-23 10:30:00,149.99,150.23,149.61,149.89,25614.0,148.3095,148.5468,147.9338,148.2106,25614.0
2022-03-23 11:00:00,149.84,150.33,149.61,150.03,81595.0,148.1612,148.6457,147.9338,148.3491,81595.0
2022-03-23 11:30:00,149.97,149.97,149.42,149.74,18275.0,148.2898,148.2898,147.7459,148.0623,18275.0
2022-03-23 12:00:00,149.7,149.79,149.11,149.39,30371.0,148.0228,148.1118,147.4394,147.7162,30371.0
2022-03-23 12:30:00,149.45,149.69,149.02,149.65,39202.0,147.7756,148.0129,147.3504,147.9733,39202.0
2022-03-23 13:00:00,149.65,149.66,148.75,148.77,29668.0,147.9733,147.9832,147.0834,147.1032,29668.0
2022-03-23 13:30:00,148.81,149.36,148.6,149.31,35674.0,147.1427,147.6866,146.9351,147.6371,35674.0
2022-03-23 14:00:00,149.36,149.42,148.78,149.0,38256.0,147.6866,147.7459,147.1131,147.3306,38256.0
2022-03-23 14:30:00,148.99,149.46,148.84,149.07,41425.0,147.3207,147.7855,147.1724,147.3998,41425.0
2022-03-23 15:00:00,149.02,149.45,149.02,149.44,27436.0,147.3504,147.7756,147.3504,147.7657,27436.0
2022-03-23 15:30:00,149.42,149.54,148.37,148.38,145607.0,147.7459,147.8646,146.7077,146.7176,145607.0
2022-03-24 09:30:00,148.41,149.36,147.76,149.17,44321.0,146.7472,147.6866,146.1045,147.4987,44321.0
2022-03-24 10:00:00,149.18,149.24,148.14,148.93,65035.0,147.5086,147.5679,146.4803,147.2614,65035.0
2022-03-24 10:30:00,148.88,149.37,148.69,148.96,42634.0,147.212,147.6965,147.0241,147.2911,42634.0
2022-03-24 11:00:00,148.96,149.95,148.86,149.75,55368.0,147.2911,148.27,147.1922,148.0722,55368.0
2022-03-24 11:30:00,149.8,150.13,149.75,150.04,25677.0,148.1217,148.448,148.0722,148.359,25677.0
2022-03-24 12:00:00,149.94,150.1,149.49,149.59,24423.0,148.2601,148.4183,147.8151,147.914,24423.0
2022-03-24 12:30:00,149.53,150.26,149.29,150.23,25591.0,147.8547,148.5765,147.6174,148.5468,25591.0
2022-03-24 13:00:00,150.28,150.63,149.96,150.57,26039.0,148.5963,148.9424,148.2799,148.883,26039.0
2022-03-24 13:30:00,150.61,150.83,150.35,150.71,22351.0,148.9226,149.1401,148.6655,149.0215,22351.0
2022-03-24 14:00:00,150.71,151.05,150.55,150.9,24165.0,149.0215,149.3577,148.8633,149.2093,24165.0
2022-03-24 14:30:00,151.04,151.09,150.69,151.02,18009.0,149.3478,149.3972,149.0017,149.328,18009.0
2022-03-24 15:00:00,150.97,151.46,150.77,151.23,28843.0,149.2785,149.7631,149.0808,149.5356,28843.0
2022-03-24 15:30:00,151.29,152.05,151.26,151.91,182077.0,149.595,150.3464,149.5653,150.208,182077.0
2022-03-25 09:30:00,152.21,153.64,152.0,152.79,80638.0,150.5047,151.9186,150.297,151.0782,80638.0
2022-03-25 10:00:00,152.82,153.73,152.55,152.8,23324.0,151.1078,152.0076,150.8408,151.088,23324.0
2022-03-25 10:30:00,152.86,153.84,152.85,153.32,58718.0,151.1474,152.1164,151.1375,151.6022,58718.0
2022-03-25 11:00:00,153.39,153.51,151.85,152.31,36458.0,151.6714,151.7901,150.1487,150.6035,36458.0
2022-03-25 11:30:00,152.34,152.42,151.58,151.81,39128.0,150.6332,150.7123,149.8817,150.1091,39128.0
2022-03-25 12:00:00,151.75,152.47,151.73,152.15,20944.0,150.0498,150.7617,150.03,150.4453,20944.0
2022-03-25 12:30:00,152.09,152.31,151.93,152.24,14926.0,150.386,150.6035,150.2278,150.5343,14926.0
2022-03-25 13:00:00,152.25,152.31,151.63,151.87,19274.0,150.5442,150.6035,149.9312,150.1685,19274.0
2022-03-25 13:30:00,151.88,152.1,151.66,151.66,21369.0,150.1784,150.3959,149.9608,149.9608,21369.0
2022-03-25 14:00:00,151.74,151.82,151.6,151.77,52789.0,150.0399,150.119,149.9015,150.0696,52789.0
2022-03-25 14:30:00,151.79,152.01,151.67,151.73,32236.0,150.0894,150.3069,149.9707,150.03,32236.0
2022-03-25 15:00:00,151.75,151.78,151.09,151.09,21881.0,150.0498,150.0795,149.3972,149.3972,21881.0
2022-03-25 15:30:00,151.11,151.73,150.96,151.5,157589.0,149.417,150.03,149.2687,149.8026,157589.0
2022-03-28 09:30:00,152.0,152.12,151.1,151.86,42768.0,150.297,150.4157,149.4071,150.1586,42768.0
2022-03-28 10:00:00,151.83,151.83,150.59,151.15,38357.0,150.1289,150.1289,148.9028,149.4565,38357.0
2022-03-28 10:30:00,151.13,151.32,150.57,150.76,34245.0,149.4368,149.6246,148.883,149.0709,34245.0
2022-03-28 11:00:00,150.8,150.83,149.82,150.01,62211.0,149.1105,149.1401,148.1414,148.3293,62211.0
2022-03-28 11:30:00,150.05,150.11,149.1,149.11,55245.0,148.3689,148.4282,147.4295,147.4394,55245.0
2022-03-28 12:00:00,149.08,149.51,149.01,149.3,48888.0,147.4097,147.8349,147.3405,147.6273,48888.0
2022-03-28 12:30:00,149.37,149.55,149.24,149.31,33544.0,147.6965,147.8745,147.5679,147.6371,33544.0
2022-03-28 13:00:00,149.29,150.05,149.23,149.94,76043.0,147.6174,148.3689,147.558,148.2601,76043.0
2022-03-28 13:30:00,149.94,150.07,149.52,149.88,19302.0,148.2601,148.3886,147.8448,148.2008,19302.0
2022-03-28 14:00:00,149.86,149.93,149.4,149.82,33228.0,148.181,148.2502,147.7261,148.1414,33228.0
2022-03-28 14:30:00,149.8,150.12,149.55,150.04,61194.0,148.1217,148.4381,147.8745,148.359,61194.0
2022-03-28 15:00:00,150.04,150.3,149.92,150.28,37652.0,148.359,148.6161,148.2403,148.5963,37652.0
2022-03-28 15:30:00,150.28,150.71,150.19,150.64,198082.0,148.5963,149.0215,148.5073,148.9522,198082.0
2022-03-29 09:30:00,153.6,156.07,153.49,154.67,89088.0,151.8791,154.3214,151.7703,152.9371,89088.0
2022-03-29 10:00:00,154.76,154.78,153.08,153.87,101810.0,153.0261,153.0459,151.3649,152.1461,101810.0
2022-03-29 10:30:00,153.89,154.15,153.28,153.85,105544.0,152.1658,152.4229,151.5627,152.1263,105544.0
2022-03-29 11:00:00,153.84,154.05,153.3,153.71,311359.0,152.1164,152.324,151.5824,151.9878,311359.0
2022-03-29 11:30:00,153.74,155.13,153.66,154.81,44854.0,152.0175,153.3919,151.9384,153.0755,44854.0
2022-03-29 12:00:00,154.83,155.0,153.47,153.78,117486.0,153.0953,153.2634,151.7505,152.0571,117486.0
2022-03-29 12:30:00,153.97,154.21,153.64,153.89,30530.0,152.2449,152.4822,151.9186,152.1658,30530.0
2022-03-29 13:00:00,153.85,154.29,153.45,154.27,62853.0,152.1263,152.5613,151.7308,152.5416,62853.0
2022-03-29 13:30:00,154.32,154.96,153.9,154.96,120813.0,152.591,153.2238,152.1757,153.2238,120813.0
2022-03-29 14:00:00,154.96,155.12,154.3,155.0,79011.0,153.2238,153.3821,152.5712,153.2634,79011.0
2022-03-29 14:30:00,154.94,155.28,154.92,155.25,37422.0,153.2041,153.5403,153.1843,153.5106,37422.0
2022-03-29 15:00:00,155.22,155.44,154.9,155.02,105301.0,153.4809,153.6985,153.1645,153.2832,105301.0
2022-03-29 15:30:00,155.02,155.5,154.84,155.33,160217.0,153.2832,153.7578,153.1052,153.5897,160217.0
2022-03-30 09:30:00,153.82,155.77,153.72,155.29,52085.0,152.0966,154.0248,151.9977,153.5501,52085.0
2022-03-30 10:00:00,155.58,155.58,154.18,154.38,24367.0,153.8369,153.8369,152.4526,152.6503,24367.0
2022-03-30 10:30:00,154.26,154.84,153.89,153.9,53000.0,152.5317,153.1052,152.1658,152.1757,53000.0
2022-03-30 11:00:00,153.9,154.34,153.53,153.75,51709.0,152.1757,152.6108,151.8099,152.0274,51709.0
2022-03-30 11:30:00,153.78,154.45,153.58,154.24,29743.0,152.0571,152.7196,151.8593,152.5119,29743.0
2022-03-30 12:00:00,154.25,154.33,153.91,154.11,26103.0,152.5218,152.6009,152.1856,152.3834,26103.0
2022-03-30 12:30:00,154.11,154.3,153.92,154.13,44250.0,152.3834,152.5712,152.1955,152.4031,44250.0
2022-03-30 13:00:00,154.09,154.1,153.7,153.92,38551.0,152.3636,152.3735,151.978,152.1955,38551.0
2022-03-30 13:30:00,153.92,154.11,153.85,153.86,40307.0,152.1955,152.3834,152.1263,152.1362,40307.0
2022-03-30 14:00:00,153.88,154.14,153.55,153.78,161531.0,152.1559,152.413,151.8296,152.0571,161531.0
2022-03-30 14:30:00,153.7,154.05,153.44,153.58,23436.0,151.978,152.324,151.7209,151.8593,23436.0
2022-03-30 15:00:00,153.55,153.61,152.52,152.84,84135.0,151.8296,151.889,150.8112,151.1276,84135.0
2022-03-30 15:30:00,152.83,153.46,152.77,153.26,244967.0,151.1177,151.7406,151.0584,151.5429,244967.0
2022-03-31 09:30:00,152.74,155.1,152.74,153.92,58368.0,151.0287,153.3623,151.0287,152.1955,58368.0
2022-03-31 10:00:00,153.84,154.31,152.95,154.24,152629.0,152.1164,152.5811,151.2364,152.5119,152629.0
2022-03-31 10:30:00,154.27,155.0,154.11,154.72,140870.0,152.5416,153.2634,152.3834,152.9865,140870.0
2022-03-31 11:00:00,154.7,155.02,154.45,154.89,82535.0,152.9668,153.2832,152.7196,153.1546,82535.0
2022-03-31 11:30:00,154.84,155.03,154.44,154.49,63634.0,153.1052,153.2931,152.7097,152.7591,63634.0
2022-03-31 12:00:00,154.56,155.04,154.28,154.31,47397.0,152.8283,153.3029,152.5515,152.5811,47397.0
2022-03-31 12:30:00,154.31,154.46,153.98,154.24,43558.0,152.5811,152.7294,152.2548,152.5119,43558.0
2022-03-31 13:00:00,154.25,154.54,153.88,154.53,27316.0,152.5218,152.8085,152.1559,152.7987,27316.0
2022-03-31 13:30:00,154.5,154.56,154.23,154.26,24223.0,152.769,152.8283,152.502,152.5317,24223.0
2022-03-31 14:00:00,154.22,154.24,153.84,154.01,31908.0,152.4921,152.5119,152.1164,152.2845,31908.0
2022-03-31 14:30:00,154.0,154.13,153.68,153.91,22952.0,152.2746,152.4031,151.9582,152.1856,22952.0
2022-03-31 15:00:00,153.94,154.09,153.31,153.41,24059.0,152.2153,152.3636,151.5923,151.6912,24059.0
2022-03-31 15:30:00,153.44,153.48,151.53,151.84,258272.0,151.7209,151.7604,149.8323,150.1388,258272.0
2022-04-01 09:30:00,153.11,153.78,151.8,153.44,86914.0,151.3946,152.0571,150.0992,151.7209,86914.0
2022-04-01 10:00:00,153.57,153.84,151.82,152.04,94018.0,151.8494,152.1164,150.119,150.3366,94018.0
2022-04-01 10:30:00,152.0,152.34,150.74,150.98,55538.0,150.297,150.6332,149.0511,149.2884,55538.0
2022-04-01 11:00:00,150.93,151.79,150.81,151.31,104040.0,149.239,150.0894,149.1203,149.6147,104040.0
2022-04-01 11:30:00,151.33,151.37,150.29,150.51,33573.0,149.6345,149.6741,148.6062,148.8237,33573.0
2022-04-01 12:00:00,150.5,151.02,150.29,150.81,50211.0,148.8138,149.328,148.6062,149.1203,50211.0
2022-04-01 12:30:00,150.81,150.88,150.28,150.47,41824.0,149.1203,149.1896,148.5963,148.7841,41824.0
2022-04-01 13:00:00,150.49,150.58,149.85,150.27,37978.0,148.8039,148.8929,148.1711,148.5864,37978.0
2022-04-01 13:30:00,150.27,150.69,150.25,150.5,30913.0,148.5864,149.0017,148.5666,148.8138,30913.0
2022-04-01 14:00:00,150.58,151.39,150.48,151.35,94915.0,148.8929,149.6938,148.794,149.6543,94915.0
2022-04-01 14:30:00,151.33,151.46,150.93,150.98,42106.0,149.6345,149.7631,149.239,149.2884,42106.0
2022-04-01 15:00:00,150.93,151.31,150.52,150.87,39553.0,149.239,149.6147,148.8336,149.1797,39553.0
2022-04-01 15:30:00,150.84,150.92,150.26,150.66,158419.0,149.15,149.2291,148.5765,148.972,158419.0
2022-04-04 09:30:00,150.0,150.91,148.97,149.76,68194.0,148.3194,149.2192,147.301,148.0821,68194.0
2022-04-04 10:00:00,149.81,150.12,149.12,150.05,63473.0,148.1315,148.4381,147.4493,148.3689,63473.0
2022-04-04 10:30:00,150.12,150.72,149.4,150.52,245244.0,148.4381,149.0313,147.7261,148.8336,245244.0
2022-04-04 11:00:00,150.41,151.36,150.37,151.04,48217.0,148.7248,149.6642,148.6853,149.3478,48217.0
2022-04-04 11:30:00,151.12,151.4,150.67,151.18,40478.0,149.4269,149.7037,148.9819,149.4862,40478.0
2022-04-04 12:00:00,151.15,151.63,151.13,151.44,28232.0,149.4565,149.9312,149.4368,149.7433,28232.0
2022-04-04 12:30:00,151.42,151.99,151.21,151.84,80144.0,149.7235,150.2871,149.5159,150.1388,80144.0
2022-04-04 13:00:00,151.81,152.05,151.55,151.87,58481.0,150.1091,150.3464,149.852,150.1685,58481.0
2022-04-04 13:30:00,151.89,152.44,151.8,152.44,36005.0,150.1882,150.7321,150.0992,150.7321,36005.0
2022-04-04 14:00:00,152.37,152.69,151.96,152.67,40479.0,150.6629,150.9793,150.2575,150.9595,40479.0
2022-04-04 14:30:00,152.61,152.82,152.41,152.72,90438.0,150.9002,151.1078,150.7024,151.0089,90438.0
2022-04-04 15:00:00,152.76,152.91,152.64,152.68,68601.0,151.0485,151.1968,150.9298,150.9694,68601.0
2022-04-04 15:30:00,152.68,152.75,152.28,152.34,227930.0,150.9694,151.0386,150.5739,150.6332,227930.0
2022-04-05 09:30:00,152.66,153.65,151.8,152.18,71636.0,150.9496,151.9285,150.0992,150.475,71636.0
2022-04-05 10:00:00,152.15,152.48,150.21,151.22,49002.0,150.4453,150.7716,148.5271,149.5257,49002.0
2022-04-05 10:30:00,151.22,151.23,150.48,150.92,38372.0,149.5257,149.5356,148.794,149.2291,38372.0
2022-04-05 11:00:00,150.87,151.3,150.56,151.11,47250.0,149.1797,149.6048,148.8731,149.417,47250.0
2022-04-05 11:30:00,151.12,151.61,150.81,151.49,39313.0,149.4269,149.9114,149.1203,149.7927,39313.0
2022-04-05 12:00:00,151.54,151.89,151.15,151.47,51290.0,149.8422,150.1882,149.4565,149.7729,51290.0
2022-04-05 12:30:00,151.47,151.58,151.1,151.38,148536.0,149.7729,149.8817,149.4071,149.684,148536.0
2022-04-05 13:00:00,151.38,152.25,151.22,152.02,43558.0,149.684,150.5442,149.5257,150.3168,43558.0
2022-04-05 13:30:00,152.02,152.07,151.05,151.09,51644.0,150.3168,150.3662,149.3577,149.3972,51644.0
2022-04-05 14:00:00,151.06,151.75,150.91,151.64,51546.0,149.3675,150.0498,149.2192,149.941,51546.0
2022-04-05 14:30:00,151.6,151.96,151.32,151.33,58518.0,149.9015,150.2575,149.6246,149.6345,58518.0
2022-04-05 15:00:00,151.37,151.66,151.24,151.55,67916.0,149.6741,149.9608,149.5455,149.852,67916.0
2022-04-05 15:30:00,151.55,152.07,151.24,151.57,192876.0,149.852,150.3662,149.5455,149.8718,192876.0
2022-04-06 09:30:00,150.0,150.01,146.4,146.5,77442.0,148.3194,148.3293,144.7597,144.8586,77442.0
2022-04-06 10:00:00,146.5,147.75,146.06,147.5,86022.0,144.8586,146.0946,144.4236,145.8474,86022.0
2022-04-06 10:30:00,147.58,148.67,147.1,147.11,53574.0,145.9265,147.0043,145.4519,145.4618,53574.0
2022-04-06 11:00:00,147.1,147.65,146.41,146.59,49951.0,145.4519,145.9957,144.7696,144.9476,49951.0
2022-04-06 11:30:00,146.56,146.78,146.16,146.66,34718.0,144.918,145.1355,144.5224,145.0168,34718.0
2022-04-06 12:00:00,146.72,146.94,145.92,146.17,26211.0,145.0762,145.2937,144.2851,144.5323,26211.0
2022-04-06 12:30:00,146.1,146.44,145.92,146.31,29871.0,144.4631,144.7993,144.2851,144.6708,29871.0
2022-04-06 13:00:00,146.25,146.61,146.0,146.54,51642.0,144.6114,144.9674,144.3642,144.8982,51642.0
2022-04-06 13:30:00,146.51,146.63,146.0,146.02,82165.0,144.8685,144.9872,144.3642,144.384,82165.0
2022-04-06 14:00:00,146.03,146.69,145.11,145.21,96206.0,144.3939,145.0465,143.4842,143.5831,96206.0
2022-04-06 14:30:00,145.28,146.2,145.12,146.18,46327.0,143.6523,144.562,143.4941,144.5422,46327.0
2022-04-06 15:00:00,146.21,146.5,144.81,145.0,90127.0,144.5719,144.8586,143.1876,143.3754,90127.0
2022-04-06 15:30:00,145.0,146.21,144.84,145.61,311912.0,143.3754,144.5719,143.2172,143.9786,311912.0
2022-04-07 09:30:00,145.3,146.02,143.71,143.81,84043.0,143.6721,144.384,142.0999,142.1988,84043.0
2022-04-07 10:00:00,143.93,143.94,142.9,143.06,110036.0,142.3174,142.3273,141.299,141.4572,110036.0
2022-04-07 10:30:00,143.05,143.55,142.14,142.93,537261.0,141.4473,141.9417,140.5475,141.3286,537261.0
2022-04-07 11:00:00,142.92,143.75,142.81,143.4,62616.0,141.3187,142.1394,141.21,141.7934,62616.0
2022-04-07 11:30:00,143.46,143.79,143.07,143.2,54000.0,141.8527,142.179,141.4671,141.5956,54000.0
2022-04-07 12:00:00,143.15,143.71,142.68,143.27,131686.0,141.5462,142.0999,141.0814,141.6648,131686.0
2022-04-07 12:30:00,143.24,143.53,142.25,142.61,216522.0,141.6352,141.9219,140.6562,141.0122,216522.0
2022-04-07 13:00:00,142.59,143.98,142.54,143.66,44245.0,140.9924,142.3669,140.943,142.0504,44245.0
2022-04-07 13:30:00,143.72,144.1,143.25,144.01,116846.0,142.1098,142.4855,141.645,142.3965,116846.0
2022-04-07 14:00:00,143.96,144.98,143.92,144.78,132390.0,142.3471,143.3557,142.3075,143.1579,132390.0
2022-04-07 14:30:00,144.74,145.53,144.71,145.52,206201.0,143.1183,143.8995,143.0887,143.8896,206201.0
2022-04-07 15:00:00,145.42,146.04,145.31,145.65,203227.0,143.7907,144.4038,143.682,144.0182,203227.0
2022-04-07 15:30:00,145.61,146.44,145.33,145.53,297398.0,143.9786,144.7993,143.7017,143.8995,297398.0
2022-04-08 09:30:00,144.71,145.26,143.83,144.31,112706.0,143.0887,143.6325,142.2185,142.6932,112706.0
2022-04-08 10:00:00,144.19,145.4,144.0,145.4,96403.0,142.5745,143.771,142.3866,143.771,96403.0
2022-04-08 10:30:00,145.37,146.56,145.3,146.45,43947.0,143.7413,144.918,143.6721,144.8092,43947.0
2022-04-08 11:00:00,146.46,147.05,146.19,146.71,55380.0,144.8191,145.4025,144.5521,145.0663,55380.0
2022-04-08 11:30:00,146.71,146.77,146.14,146.4,34464.0,145.0663,145.1256,144.5027,144.7597,34464.0
2022-04-08 12:00:00,146.34,146.57,146.04,146.45,31921.0,144.7004,144.9278,144.4038,144.8092,31921.0
2022-04-08 12:30:00,146.49,146.59,146.06,146.2,32840.0,144.8487,144.9476,144.4236,144.562,32840.0
2022-04-08 13:00:00,146.22,146.35,145.91,146.04,30472.0,144.5818,144.7103,144.2752,144.4038,30472.0
2022-04-08 13:30:00,146.06,146.39,145.93,146.16,71973.0,144.4236,144.7499,144.295,144.5224,71973.0
2022-04-08 14:00:00,146.08,146.69,146.05,146.5,54440.0,144.4433,145.0465,144.4137,144.8586,54440.0
2022-04-08 14:30:00,146.45,146.59,146.14,146.53,40259.0,144.8092,144.9476,144.5027,144.8883,40259.0
2022-04-08 15:00:00,146.5,146.8,146.28,146.46,51745.0,144.8586,145.1553,144.6411,144.8191,51745.0
2022-04-08 15:30:00,146.5,146.5,145.28,145.48,235427.0,144.8586,144.8586,143.6523,143.8501,235427.0
2022-04-11 09:30:00,144.3,147.19,144.3,147.02,54343.0,142.6833,145.5409,142.6833,145.3728,54343.0
2022-04-11 10:00:00,147.0,147.07,145.99,146.11,32006.0,145.353,145.4222,144.3543,144.473,32006.0
2022-04-11 10:30:00,146.06,146.43,145.4,145.51,33030.0,144.4236,144.7894,143.771,143.8797,33030.0
2022-04-11 11:00:00,145.49,145.6,144.09,144.29,110235.0,143.8599,143.9687,142.4756,142.6734,110235.0
2022-04-11 11:30:00,144.4,144.88,144.32,144.7,38183.0,142.7822,143.2568,142.7031,143.0788,38183.0
2022-04-11 12:00:00,144.69,144.94,144.51,144.71,34183.0,143.0689,143.3161,142.8909,143.0887,34183.0
2022-04-11 12:30:00,144.68,144.71,144.14,144.4,28651.0,143.059,143.0887,142.5251,142.7822,28651.0
2022-04-11 13:00:00,144.35,145.05,144.35,144.97,32699.0,142.7327,143.4249,142.7327,143.3458,32699.0
2022-04-11 13:30:00,145.01,145.34,144.62,145.0,76913.0,143.3853,143.7116,142.9997,143.3754,76913.0
2022-04-11 14:00:00,145.06,145.07,144.28,144.66,30464.0,143.4348,143.4446,142.6635,143.0392,30464.0
2022-04-11 14:30:00,144.62,144.87,144.46,144.68,106132.0,142.9997,143.2469,142.8415,143.059,106132.0
2022-04-11 15:00:00,144.68,144.77,144.33,144.49,29069.0,143.059,143.148,142.7129,142.8711,29069.0
2022-04-11 15:30:00,144.51,144.52,143.63,143.7,120418.0,142.8909,142.9008,142.0208,142.09,120418.0
2022-04-12 09:30:00,145.0,146.56,144.24,145.91,92069.0,143.3754,144.918,142.6239,144.2752,92069.0
2022-04-12 10:00:00,145.94,146.89,145.51,146.11,55162.0,144.3049,145.2443,143.8797,144.473,55162.0
2022-04-12 10:30:00,146.09,146.34,145.2,145.77,100503.0,144.4532,144.7004,143.5732,144.1368,100503.0
2022-04-12 11:00:00,145.8,146.51,145.6,146.21,147658.0,144.1665,144.8685,143.9687,144.5719,147658.0
2022-04-12 11:30:00,146.27,146.95,145.91,146.0,120390.0,144.6312,145.3036,144.2752,144.3642,120390.0
2022-04-12 12:00:00,145.99,145.99,145.19,145.27,23857.0,144.3543,144.3543,143.5633,143.6424,23857.0
2022-04-12 12:30:00,145.27,145.58,145.23,145.48,19027.0,143.6424,143.9489,143.6029,143.8501,19027.0
2022-04-12 13:00:00,145.44,145.71,145.15,145.41,20788.0,143.8105,144.0775,143.5238,143.7808,20788.0
2022-04-12 13:30:00,145.35,145.5,144.25,144.29,80848.0,143.7215,143.8698,142.6338,142.6734,80848.0
2022-04-12 14:00:00,144.32,144.69,143.99,144.03,173518.0,142.7031,143.0689,142.3767,142.4163,173518.0
2022-04-12 14:30:00,144.01,144.45,143.85,144.15,75678.0,142.3965,142.8316,142.2383,142.535,75678.0
2022-04-12 15:00:00,144.14,144.42,143.85,144.35,60915.0,142.5251,142.8019,142.2383,142.7327,60915.0
2022-04-12 15:30:00,144.25,145.02,144.09,144.83,158924.0,142.6338,143.3952,142.4756,143.2073,158924.0
2022-04-13 09:30:00,146.41,148.99,145.67,148.22,137662.0,144.7696,147.3207,144.0379,146.5594,137662.0
2022-04-13 10:00:00,148.22,150.21,147.88,149.86,134593.0,146.5594,148.5271,146.2232,148.181,134593.0
2022-04-13 10:30:00,149.83,150.9,148.85,150.34,126531.0,148.1513,149.2093,147.1823,148.6556,126531.0
2022-04-13 11:00:00,150.28,150.92,150.27,150.8,78344.0,148.5963,149.2291,148.5864,149.1105,78344.0
2022-04-13 11:30:00,150.86,151.15,150.55,150.92,93571.0,149.1698,149.4565,148.8633,149.2291,93571.0
2022-04-13 12:00:00,150.92,152.36,150.83,152.09,74273.0,149.2291,150.653,149.1401,150.386,74273.0
2022-04-13 12:30:00,152.09,153.02,152.04,152.94,75381.0,150.386,151.3056,150.3366,151.2265,75381.0
2022-04-13 13:00:00,152.91,153.66,152.84,153.4,84273.0,151.1968,151.9384,151.1276,151.6813,84273.0
2022-04-13 13:30:00,153.42,153.92,152.82,153.2,86684.0,151.7011,152.1955,151.1078,151.4836,86684.0
2022-04-13 14:00:00,153.18,153.66,153.04,153.59,45492.0,151.4638,151.9384,151.3254,151.8692,45492.0
2022-04-13 14:30:00,153.65,153.91,153.14,153.67,147310.0,151.9285,152.1856,151.4242,151.9483,147310.0
2022-04-13 15:00:00,153.67,154.18,153.1,153.9,84219.0,151.9483,152.4526,151.3847,152.1757,84219.0
2022-04-13 15:30:00,153.88,154.28,153.65,153.91,425860.0,152.1559,152.5515,151.9285,152.1856,425860.0
2022-04-14 09:30:00,154.46,157.0,153.9,156.41,216201.0,152.7294,155.241,152.1757,154.6576,216201.0
2022-04-14 10:00:00,156.47,157.33,155.22,156.16,102284.0,154.7169,155.5673,153.4809,154.4104,102284.0
2022-04-14 10:30:00,156.08,157.0,156.04,156.34,139484.0,154.3313,155.241,154.2917,154.5884,139484.0
2022-04-14 11:00:00,156.33,156.86,156.13,156.48,110894.0,154.5785,155.1026,154.3807,154.7268,110894.0
2022-04-14 11:30:00,156.5,156.82,155.86,156.02,109774.0,154.7466,155.063,154.1138,154.272,109774.0
2022-04-14 12:00:00,155.97,156.76,155.94,155.97,70325.0,154.2225,155.0037,154.1929,154.2225,70325.0
2022-04-14 12:30:00,156.0,156.33,155.89,156.32,61933.0,154.2522,154.5785,154.1434,154.5686,61933.0
2022-04-14 13:00:00,156.31,156.47,155.85,155.92,78993.0,154.5587,154.7169,154.1039,154.1731,78993.0
2022-04-14 13:30:00,155.92,156.55,155.86,156.55,49360.0,154.1731,154.796,154.1138,154.796,49360.0
2022-04-14 14:00:00,156.64,156.8,156.32,156.46,89239.0,154.885,155.0432,154.5686,154.707,89239.0
2022-04-14 14:30:00,156.49,156.65,156.06,156.11,108437.0,154.7367,154.8949,154.3115,154.361,108437.0
2022-04-14 15:00:00,156.11,156.39,155.97,156.08,59768.0,154.361,154.6378,154.2225,154.3313,59768.0
2022-04-14 15:30:00,156.09,156.14,155.47,155.48,305960.0,154.3412,154.3906,153.7281,153.738,305960.0
2022-04-18 09:30:00,155.74,158.52,155.06,158.11,98571.0,153.9951,156.744,153.3227,156.3386,98571.0
2022-04-18 10:00:00,158.06,160.02,157.94,159.39,172399.0,156.2891,158.2272,156.1705,157.6042,172399.0
2022-04-18 10:30:00,159.45,159.5,157.68,158.18,142943.0,157.6635,157.713,155.9134,156.4078,142943.0
2022-04-18 11:00:00,158.07,158.46,157.15,157.26,35791.0,156.299,156.6846,155.3893,155.4981,35791.0
2022-04-18 11:30:00,157.27,157.4,155.71,156.16,67490.0,155.508,155.6365,153.9654,154.4104,67490.0
2022-04-18 12:00:00,156.09,156.72,155.82,156.05,79196.0,154.3412,154.9641,154.0742,154.3016,79196.0
2022-04-18 12:30:00,156.08,157.01,156.07,156.83,31907.0,154.3313,155.2509,154.3214,155.0729,31907.0
2022-04-18 13:00:00,156.84,157.0,156.38,156.86,42170.0,155.0828,155.241,154.6279,155.1026,42170.0
2022-04-18 13:30:00,156.94,157.37,156.89,157.24,52361.0,155.1817,155.6068,155.1322,155.4783,52361.0
2022-04-18 14:00:00,157.27,157.35,156.9,157.09,32578.0,155.508,155.5871,155.1421,155.33,32578.0
2022-04-18 14:30:00,157.13,157.29,156.59,156.67,38553.0,155.3695,155.5277,154.8356,154.9147,38553.0
2022-04-18 15:00:00,156.71,156.84,156.3,156.31,36335.0,154.9542,155.0828,154.5488,154.5587,36335.0
2022-04-18 15:30:00,156.28,156.66,156.12,156.66,87933.0,154.5291,154.9048,154.3708,154.9048,87933.0
2022-04-19 09:30:00,157.38,158.92,156.68,158.73,112858.0,155.6167,157.1395,154.9246,156.9516,112858.0
2022-04-19 10:00:00,158.81,159.9,158.8,159.5,79625.0,157.0307,158.1085,157.0208,157.713,79625.0
2022-04-19 10:30:00,159.6,160.17,159.58,159.89,77829.0,157.8119,158.3755,157.7921,158.0986,77829.0
2022-04-19 11:00:00,159.97,160.04,159.27,159.7,51258.0,158.1777,158.2469,157.4856,157.9107,51258.0
2022-04-19 11:30:00,159.81,160.2,159.75,159.77,86521.0,158.0195,158.4051,157.9602,157.98,86521.0
2022-04-19 12:00:00,159.81,160.07,159.52,159.97,68018.0,158.0195,158.2766,157.7328,158.1777,68018.0
2022-04-19 12:30:00,160.07,160.47,159.66,160.36,90784.0,158.2766,158.6721,157.8712,158.5633,90784.0
2022-04-19 13:00:00,160.36,160.69,160.18,160.22,49880.0,158.5633,158.8896,158.3854,158.4249,49880.0
2022-04-19 13:30:00,160.26,161.06,160.23,160.98,72742.0,158.4645,159.2555,158.4348,159.1764,72742.0
2022-04-19 14:00:00,160.99,161.34,160.77,161.03,58410.0,159.1863,159.5324,158.9687,159.2258,58410.0
2022-04-19 14:30:00,161.13,162.08,161.11,162.06,132890.0,159.3247,160.2641,159.3049,160.2443,132890.0
2022-04-19 15:00:00,162.05,163.12,162.0,162.53,223690.0,160.2344,161.2924,160.185,160.709,223690.0
2022-04-19 15:30:00,162.61,163.35,162.49,163.1,390416.0,160.7881,161.5198,160.6695,161.2726,390416.0
2022-04-20 09:30:00,163.8,166.22,163.8,164.79,86580.0,161.9648,164.3577,161.9648,162.9437,86580.0
2022-04-20 10:00:00,164.83,165.48,163.96,164.43,377470.0,162.9833,163.626,162.123,162.5877,377470.0
2022-04-20 10:30:00,164.55,165.4,164.16,164.86,36540.0,162.7064,163.5469,162.3208,163.0129,36540.0
2022-04-20 11:00:00,164.82,164.88,163.93,164.88,96549.0,162.9734,163.0327,162.0933,163.0327,96549.0
2022-04-20 11:30:00,164.8,165.71,164.76,165.48,57623.0,162.9536,163.8534,162.914,163.626,57623.0
2022-04-20 12:00:00,165.39,165.63,165.06,165.18,47421.0,163.537,163.7743,163.2107,163.3293,47421.0
2022-04-20 12:30:00,165.21,165.53,164.78,165.37,53075.0,163.359,163.6754,162.9338,163.5172,53075.0
2022-04-20 13:00:00,165.32,165.54,164.62,164.7,64193.0,163.4678,163.6853,162.7756,162.8547,64193.0
2022-04-20 13:30:00,164.71,164.91,164.29,164.57,45749.0,162.8646,163.0624,162.4493,162.7262,45749.0
2022-04-20 14:00:00,164.54,164.69,164.06,164.32,43278.0,162.6965,162.8448,162.2219,162.479,43278.0
2022-04-20 14:30:00,164.34,164.54,163.52,163.69,40614.0,162.4988,162.6965,161.6879,161.856,40614.0
2022-04-20 15:00:00,163.69,164.05,163.34,163.9,65417.0,161.856,162.212,161.51,162.0637,65417.0
2022-04-20 15:30:00,163.96,164.16,162.77,162.86,286110.0,162.123,162.3208,160.9463,161.0353,286110.0
2022-04-21 09:30:00,166.71,167.99,165.06,165.3,134887.0,164.8422,166.1079,163.2107,163.448,134887.0
2022-04-21 10:00:00,165.15,165.27,163.79,164.44,152207.0,163.2997,163.4183,161.9549,162.5976,152207.0
2022-04-21 10:30:00,164.51,164.91,163.37,163.46,91465.0,162.6668,163.0624,161.5396,161.6286,91465.0
2022-04-21 11:00:00,163.46,163.63,162.66,162.66,64302.0,161.6286,161.7967,160.8376,160.8376,64302.0
2022-04-21 11:30:00,162.62,163.01,161.71,161.78,43270.0,160.798,161.1837,159.8982,159.9674,43270.0
2022-04-21 12:00:00,161.75,161.86,160.73,161.1,75086.0,159.9378,160.0465,158.9292,159.2951,75086.0
2022-04-21 12:30:00,161.1,161.53,160.73,160.76,41652.0,159.2951,159.7202,158.9292,158.9589,41652.0
2022-04-21 13:00:00,160.61,160.78,159.51,160.64,73722.0,158.8105,158.9786,157.7229,158.8402,73722.0
2022-04-21 13:30:00,160.6,161.05,159.92,160.24,113518.0,158.8007,159.2456,158.1283,158.4447,113518.0
2022-04-21 14:00:00,160.2,160.33,159.64,159.79,89002.0,158.4051,158.5337,157.8514,157.9997,89002.0
2022-04-21 14:30:00,159.74,160.28,158.36,158.43,68344.0,157.9503,158.4842,156.5857,156.655,68344.0
2022-04-21 15:00:00,158.44,158.44,157.6,158.23,105820.0,156.6649,156.6649,155.8343,156.4572,105820.0
2022-04-21 15:30:00,158.19,158.34,156.81,156.97,344057.0,156.4177,156.566,155.0531,155.2113,344057.0
2022-04-22 09:30:00,156.0,157.49,155.63,156.14,50789.0,154.2522,155.7255,153.8863,154.3906,50789.0
2022-04-22 10:00:00,156.22,156.88,154.73,155.11,98429.0,154.4697,155.1223,152.9964,153.3722,98429.0
2022-04-22 10:30:00,155.02,155.68,154.28,155.06,113099.0,153.2832,153.9358,152.5515,153.3227,113099.0
2022-04-22 11:00:00,155.06,156.25,154.89,155.54,60352.0,153.3227,154.4994,153.1546,153.7973,60352.0
2022-04-22 11:30:00,155.52,155.8,153.66,154.03,39460.0,153.7776,154.0544,151.9384,152.3043,39460.0
2022-04-22 12:00:00,153.99,154.64,153.76,154.48,32548.0,152.2647,152.9074,152.0373,152.7492,32548.0
2022-04-22 12:30:00,154.44,155.38,154.44,154.5,83587.0,152.7097,153.6391,152.7097,152.769,83587.0
2022-04-22 13:00:00,154.59,155.02,154.17,154.43,45933.0,152.858,153.2832,152.4427,152.6998,45933.0
2022-04-22 13:30:00,154.42,154.62,153.9,153.97,49418.0,152.6899,152.8877,152.1757,152.2449,49418.0
2022-04-22 14:00:00,153.95,155.12,153.95,154.46,67610.0,152.2252,153.3821,152.2252,152.7294,67610.0
2022-04-22 14:30:00,154.42,154.57,153.89,153.94,44658.0,152.6899,152.8382,152.1658,152.2153,44658.0
2022-04-22 15:00:00,153.93,154.68,153.51,154.32,54902.0,152.2054,152.947,151.7901,152.591,54902.0
2022-04-22 15:30:00,154.33,154.89,152.93,153.34,228771.0,152.6009,153.1546,151.2166,151.622,228771.0
2022-04-25 09:30:00,152.96,153.28,150.74,150.85,136743.0,151.2463,151.5627,149.0511,149.1599,136743.0
2022-04-25 10:00:00,150.68,152.3,150.6,152.21,111526.0,148.9918,150.5936,148.9127,150.5047,111526.0
2022-04-25 10:30:00,152.1,152.87,151.23,151.31,170345.0,150.3959,151.1573,149.5356,149.6147,170345.0
2022-04-25 11:00:00,151.24,152.51,151.15,151.89,132139.0,149.5455,150.8013,149.4565,150.1882,132139.0
2022-04-25 11:30:00,151.93,152.2,151.53,151.82,77654.0,150.2278,150.4948,149.8323,150.119,77654.0
2022-04-25 12:00:00,151.84,153.23,151.74,152.85,41517.0,150.1388,151.5132,150.0399,151.1375,41517.0
2022-04-25 12:30:00,152.93,153.82,152.74,153.35,74163.0,151.2166,152.0966,151.0287,151.6319,74163.0
2022-04-25 13:00:00,153.37,153.97,152.93,153.55,87313.0,151.6517,152.2449,151.2166,151.8296,87313.0
2022-04-25 13:30:00,153.54,154.03,153.44,153.51,50001.0,151.8198,152.3043,151.7209,151.7901,50001.0
2022-04-25 14:00:00,153.57,154.9,153.29,154.88,57066.0,151.8494,153.1645,151.5726,153.1447,57066.0
2022-04-25 14:30:00,154.95,155.26,154.53,154.61,63664.0,153.214,153.5205,152.7987,152.8778,63664.0
2022-04-25 15:00:00,154.58,155.67,154.16,155.64,192113.0,152.8481,153.9259,152.4328,153.8962,192113.0
2022-04-25 15:30:00,155.59,156.28,155.35,156.04,215831.0,153.8468,154.5291,153.6095,154.2917,215831.0
2022-04-26 09:30:00,155.11,156.12,154.51,155.79,121786.0,153.3722,154.3708,152.7789,154.0445,121786.0
2022-04-26 10:00:00,155.92,156.85,154.99,155.59,66088.0,154.1731,155.0927,153.2535,153.8468,66088.0
2022-04-26 10:30:00,155.59,156.0,154.82,155.4,78077.0,153.8468,154.2522,153.0854,153.6589,78077.0
2022-04-26 11:00:00,155.34,155.38,152.67,153.31,109153.0,153.5996,153.6391,150.9595,151.5923,109153.0
2022-04-26 11:30:00,153.22,154.08,152.86,153.18,88547.0,151.5033,152.3537,151.1474,151.4638,88547.0
2022-04-26 12:00:00,153.13,154.5,152.99,154.41,51762.0,151.4143,152.769,151.2759,152.68,51762.0
2022-04-26 12:30:00,154.39,155.04,154.05,154.78,67880.0,152.6602,153.3029,152.324,153.0459,67880.0
2022-04-26 13:00:00,154.73,154.86,153.34,153.37,120939.0,152.9964,153.125,151.622,151.6517,120939.0
2022-04-26 13:30:00,153.33,153.33,152.74,152.89,75110.0,151.6121,151.6121,151.0287,151.177,75110.0
2022-04-26 14:00:00,152.86,153.2,152.43,153.06,51116.0,151.1474,151.4836,150.7222,151.3451,51116.0
2022-04-26 14:30:00,153.02,153.18,151.74,152.68,58702.0,151.3056,151.4638,150.0399,150.9694,58702.0
2022-04-26 15:00:00,152.69,152.8,151.42,151.66,73205.0,150.9793,151.088,149.7235,149.9608,73205.0
2022-04-26 15:30:00,151.57,152.08,151.29,151.73,181897.0,149.8718,150.3761,149.595,150.03,181897.0
2022-04-27 09:30:00,151.69,153.83,151.62,153.49,193516.0,149.9905,152.1065,149.9213,151.7703,193516.0
2022-04-27 10:00:00,153.54,153.76,151.16,151.21,132243.0,151.8198,152.0373,149.4664,149.5159,132243.0
2022-04-27 10:30:00,151.18,152.89,150.91,152.88,50726.0,149.4862,151.177,149.2192,151.1671,50726.0
2022-04-27 11:00:00,152.89,153.98,152.71,153.82,64442.0,151.177,152.2548,150.9991,152.0966,64442.0
2022-04-27 11:30:00,153.97,154.62,153.78,154.37,48342.0,152.2449,152.8877,152.0571,152.6405,48342.0
2022-04-27 12:00:00,154.37,155.78,153.96,155.75,54731.0,152.6405,154.0347,152.235,154.005,54731.0
2022-04-27 12:30:00,155.85,156.18,155.63,155.97,64261.0,154.1039,154.4302,153.8863,154.2225,64261.0
2022-04-27 13:00:00,156.0,156.74,155.63,156.7,103843.0,154.2522,154.9839,153.8863,154.9443,103843.0
2022-04-27 13:30:00,156.79,156.88,156.01,156.62,57073.0,155.0333,155.1223,154.2621,154.8652,57073.0
2022-04-27 14:00:00,156.64,157.02,156.37,156.46,96801.0,154.885,155.2608,154.618,154.707,96801.0
2022-04-27 14:30:00,156.46,157.49,156.46,156.71,90516.0,154.707,155.7255,154.707,154.9542,90516.0
2022-04-27 15:00:00,156.62,157.43,156.22,157.37,177438.0,154.8652,155.6662,154.4697,155.6068,177438.0
2022-04-27 15:30:00,157.29,157.75,156.64,157.06,470057.0,155.5277,155.9826,154.885,155.3003,470057.0
2022-04-28 09:30:00,158.83,159.67,157.83,159.04,137333.0,157.0505,157.8811,156.0617,157.2581,137333.0
2022-04-28 10:00:00,158.99,159.1,156.7,157.72,102736.0,157.2087,157.3175,154.9443,155.9529,102736.0
2022-04-28 10:30:00,157.69,158.35,157.25,157.64,48962.0,155.9233,156.5759,155.4882,155.8738,48962.0
2022-04-28 11:00:00,157.61,158.29,157.31,157.86,57319.0,155.8442,156.5165,155.5475,156.0914,57319.0
2022-04-28 11:30:00,157.88,158.72,157.71,158.28,99527.0,156.1111,156.9417,155.943,156.5066,99527.0
2022-04-28 12:00:00,158.31,159.0,157.5,158.99,71341.0,156.5363,157.2186,155.7354,157.2087,71341.0
2022-04-28 12:30:00,158.99,160.15,158.99,159.99,47241.0,157.2087,158.3557,157.2087,158.1975,47241.0
2022-04-28 13:00:00,160.0,161.11,159.82,161.04,52390.0,158.2074,159.3049,158.0294,159.2357,52390.0
2022-04-28 13:30:00,160.99,161.51,160.89,161.36,78568.0,159.1863,159.7005,159.0874,159.5521,78568.0
2022-04-28 14:00:00,161.36,161.5,160.89,161.44,73858.0,159.5521,159.6906,159.0874,159.6312,73858.0
2022-04-28 14:30:00,161.53,162.47,161.48,162.18,57853.0,159.7202,160.6497,159.6708,160.363,57853.0
2022-04-28 15:00:00,162.18,162.55,161.83,161.84,64016.0,160.363,160.7288,160.0169,160.0268,64016.0
2022-04-28 15:30:00,161.82,161.93,160.65,161.22,208065.0,160.007,160.1158,158.8501,159.4137,208065.0
2022-04-29 09:30:00,161.04,162.06,160.63,161.18,90810.0,159.2357,160.2443,158.8303,159.3742,90810.0
2022-04-29 10:00:00,161.23,161.35,159.37,159.79,58534.0,159.4236,159.5422,157.5844,157.9997,58534.0
2022-04-29 10:30:00,159.65,160.13,158.77,159.66,61840.0,157.8613,158.3359,156.9912,157.8712,61840.0
2022-04-29 11:00:00,159.62,160.32,158.74,159.76,80893.0,157.8316,158.5238,156.9615,157.9701,80893.0
2022-04-29 11:30:00,159.81,160.46,159.58,159.99,78401.0,158.0195,158.6622,157.7921,158.1975,78401.0
2022-04-29 12:00:00,159.96,160.02,158.22,158.3,99664.0,158.1678,158.2272,156.4473,156.5264,99664.0
2022-04-29 12:30:00,158.3,158.64,157.65,157.9,61238.0,156.5264,156.8626,155.8837,156.1309,61238.0
2022-04-29 13:00:00,157.91,158.54,157.84,158.31,40405.0,156.1408,156.7637,156.0716,156.5363,40405.0
2022-04-29 13:30:00,158.31,158.69,157.86,157.96,36752.0,156.5363,156.9121,156.0914,156.1902,36752.0
2022-04-29 14:00:00,157.96,157.96,156.54,157.13,104717.0,156.1902,156.1902,154.7861,155.3695,104717.0
2022-04-29 14:30:00,157.11,157.59,156.56,157.03,51232.0,155.3498,155.8244,154.8059,155.2707,51232.0
2022-04-29 15:00:00,157.02,157.07,156.19,156.21,50790.0,155.2608,155.3102,154.4401,154.4598,50790.0
2022-04-29 15:30:00,156.18,156.69,154.93,155.3,366644.0,154.4302,154.9345,153.1942,153.56,366644.0
2022-05-02 09:30:00,158.03,158.78,155.53,157.32,185748.0,156.2594,157.001,153.7875,155.5574,185748.0
2022-05-02 10:00:00,157.38,157.59,155.98,157.02,150081.0,155.6167,155.8244,154.2324,155.2608,150081.0
2022-05-02 10:30:00,157.06,157.76,154.87,155.02,152422.0,155.3003,155.9925,153.1349,153.2832,152422.0
2022-05-02 11:00:00,155.08,155.13,152.88,153.93,141702.0,153.3425,153.3919,151.1671,152.2054,141702.0
2022-05-02 11:30:00,153.93,154.71,153.35,154.5,91065.0,152.2054,152.9766,151.6319,152.769,91065.0
2022-05-02 12:00:00,154.51,154.69,153.34,154.45,69271.0,152.7789,152.9569,151.622,152.7196,69271.0
2022-05-02 12:30:00,154.38,154.58,153.26,153.26,118898.0,152.6503,152.8481,151.5429,151.5429,118898.0
2022-05-02 13:00:00,153.29,154.35,153.28,153.88,71995.0,151.5726,152.6207,151.5627,152.1559,71995.0
2022-05-02 13:30:00,153.9,154.2,152.32,152.77,120461.0,152.1757,152.4724,150.6134,151.0584,120461.0
2022-05-02 14:00:00,152.76,153.44,151.41,151.75,143049.0,151.0485,151.7209,149.7136,150.0498,143049.0
2022-05-02 14:30:00,151.71,152.24,150.83,151.56,150748.0,150.0103,150.5343,149.1401,149.8619,150748.0
2022-05-02 15:00:00,151.61,154.15,151.58,154.15,163029.0,149.9114,152.4229,149.8817,152.4229,163029.0
2022-05-02 15:30:00,154.22,155.77,154.13,155.76,384708.0,152.4921,154.0248,152.4031,154.0149,384708.0
2022-05-03 09:30:00,153.12,154.7,145.66,147.66,571147.0,151.4045,152.9668,144.028,146.0056,571147.0
2022-05-03 10:00:00,147.65,148.82,145.82,147.6,411400.0,145.9957,147.1526,144.1862,145.9463,411400.0
2022-05-03 10:30:00,147.72,149.29,146.8,147.62,376907.0,146.065,147.6174,145.1553,145.9661,376907.0
2022-05-03 11:00:00,147.57,148.88,147.39,147.56,180728.0,145.9166,147.212,145.7387,145.9068,180728.0
2022-05-03 11:30:00,147.78,149.87,147.78,149.66,147734.0,146.1243,148.1909,146.1243,147.9832,147734.0
2022-05-03 12:00:00,149.76,151.49,149.65,151.03,314683.0,148.0821,149.7927,147.9733,149.3379,314683.0
2022-05-03 12:30:00,150.95,151.54,150.71,150.96,121132.0,149.2588,149.8422,149.0215,149.2687,121132.0
2022-05-03 13:00:00,151.0,152.34,150.66,152.0,235645.0,149.3082,150.6332,148.972,150.297,235645.0
2022-05-03 13:30:00,152.0,152.06,150.5,150.95,229128.0,150.297,150.3563,148.8138,149.2588,229128.0
2022-05-03 14:00:00,150.98,151.04,150.07,150.98,119504.0,149.2884,149.3478,148.3886,149.2884,119504.0
2022-05-03 14:30:00,151.03,151.41,150.0,150.43,301715.0,149.3379,149.7136,148.3194,148.7446,301715.0
2022-05-03 15:00:00,150.44,150.64,149.18,149.52,141156.0,148.7545,148.9522,147.5086,147.8448,141156.0
2022-05-03 15:30:00,149.49,149.96,148.96,149.14,405655.0,147.8151,148.2799,147.2911,147.469,405655.0
2022-05-04 09:30:00,148.99,149.82,147.24,147.68,236196.0,147.3207,148.1414,145.5903,146.0254,236196.0
2022-05-04 10:00:00,147.85,147.89,145.15,146.17,320292.0,146.1935,146.2331,143.5238,144.5323,320292.0
2022-05-04 10:30:00,146.19,147.43,145.86,147.01,144185.0,144.5521,145.7782,144.2258,145.3629,144185.0
2022-05-04 11:00:00,147.11,147.18,145.3,145.42,122218.0,145.4618,145.531,143.6721,143.7907,122218.0
2022-05-04 11:30:00,145.34,145.61,144.42,145.1,164039.0,143.7116,143.9786,142.8019,143.4743,164039.0
2022-05-04 12:00:00,145.15,145.98,143.74,145.94,85718.0,143.5238,144.3445,142.1296,144.3049,85718.0
2022-05-04 12:30:00,145.94,147.1,145.37,145.38,127676.0,144.3049,145.4519,143.7413,143.7512,127676.0
2022-05-04 13:00:00,145.36,145.63,144.17,144.65,96931.0,143.7314,143.9984,142.5547,143.0294,96931.0
2022-05-04 13:30:00,144.66,145.55,144.62,145.45,84770.0,143.0392,143.9193,142.9997,143.8204,84770.0
2022-05-04 14:00:00,145.56,146.65,144.52,146.46,105548.0,143.9292,145.0069,142.9008,144.8191,105548.0
2022-05-04 14:30:00,146.52,148.75,144.71,148.6,293645.0,144.8784,147.0834,143.0887,146.9351,293645.0
2022-05-04 15:00:00,148.74,151.01,148.67,150.92,263495.0,147.0735,149.3181,147.0043,149.2291,263495.0
2022-05-04 15:30:00,150.98,151.64,150.72,151.39,394015.0,149.2884,149.941,149.0313,149.6938,394015.0
2022-05-05 09:30:00,149.57,153.14,149.57,150.68,256386.0,147.8942,151.4242,147.8942,148.9918,256386.0
2022-05-05 10:00:00,150.69,151.13,149.81,150.33,242945.0,149.0017,149.4368,148.1315,148.6457,242945.0
2022-05-05 10:30:00,150.31,151.8,149.92,150.12,275637.0,148.6259,150.0992,148.2403,148.4381,275637.0
2022-05-05 11:00:00,150.1,150.38,148.94,149.18,253597.0,148.4183,148.6952,147.2713,147.5086,253597.0
2022-05-05 11:30:00,149.3,150.76,149.24,149.39,176674.0,147.6273,149.0709,147.5679,147.7162,176674.0
2022-05-05 12:00:00,149.34,150.16,149.2,149.49,220009.0,147.6668,148.4776,147.5284,147.8151,220009.0
2022-05-05 12:30:00,149.43,149.76,148.78,149.33,106685.0,147.7558,148.0821,147.1131,147.6569,106685.0
2022-05-05 13:00:00,149.45,150.54,149.45,150.31,84535.0,147.7756,148.8534,147.7756,148.6259,84535.0
2022-05-05 13:30:00,150.25,151.14,149.88,149.99,74703.0,148.5666,149.4466,148.2008,148.3095,74703.0
2022-05-05 14:00:00,150.03,150.86,149.54,149.73,87073.0,148.3491,149.1698,147.8646,148.0524,87073.0
2022-05-05 14:30:00,149.65,150.64,149.55,150.1,130223.0,147.9733,148.9522,147.8745,148.4183,130223.0
2022-05-05 15:00:00,150.1,150.1,148.52,148.66,175844.0,148.4183,148.4183,146.856,146.9944,175844.0
2022-05-05 15:30:00,148.64,150.37,148.22,149.93,562950.0,146.9747,148.6853,146.5594,148.2502,562950.0
2022-05-06 09:30:00,149.75,150.0,142.59,142.59,176790.0,148.0722,148.3194,140.9924,140.9924,176790.0
2022-05-06 10:00:00,142.69,146.2,142.37,144.65,224951.0,141.0913,144.562,140.7749,143.0294,224951.0
2022-05-06 10:30:00,144.59,146.84,144.18,146.79,512205.0,142.97,145.1948,142.5646,145.1454,512205.0
2022-05-06 11:00:00,146.8,147.21,144.95,146.17,196848.0,145.1553,145.5607,143.326,144.5323,196848.0
2022-05-06 11:30:00,146.24,146.37,143.98,144.25,128235.0,144.6015,144.7301,142.3669,142.6338,128235.0
2022-05-06 12:00:00,144.16,145.64,143.48,144.89,87697.0,142.5448,144.0083,141.8725,143.2667,87697.0
2022-05-06 12:30:00,144.84,145.57,143.87,145.43,169654.0,143.2172,143.939,142.2581,143.8006,169654.0
2022-05-06 13:00:00,145.54,145.54,143.65,144.19,115879.0,143.9094,143.9094,142.0406,142.5745,115879.0
2022-05-06 13:30:00,144.14,144.43,143.24,143.25,139601.0,142.5251,142.8118,141.6352,141.645,139601.0
2022-05-06 14:00:00,143.26,143.63,142.16,142.58,112532.0,141.6549,142.0208,140.5673,140.9825,112532.0
2022-05-06 14:30:00,142.48,143.95,142.35,143.11,117739.0,140.8837,142.3372,140.7551,141.5066,117739.0
2022-05-06 15:00:00,143.12,143.23,142.4,142.87,114624.0,141.5165,141.6253,140.8046,141.2693,114624.0
2022-05-06 15:30:00,142.86,144.03,142.64,143.51,354024.0,141.2594,142.4163,141.0419,141.9021,354024.0
2022-05-09 09:30:00,142.55,142.56,138.19,138.82,624089.0,140.9529,140.9628,136.6417,137.2647,624089.0
2022-05-09 10:00:00,138.83,139.97,137.33,137.57,165071.0,137.2746,138.4018,135.7914,136.0287,165071.0
2022-05-09 10:30:00,137.47,137.47,135.7,135.75,259401.0,135.9298,135.9298,134.1796,134.2291,259401.0
2022-05-09 11:00:00,135.65,136.13,135.13,135.19,104189.0,134.1302,134.6048,133.616,133.6753,104189.0
2022-05-09 11:30:00,135.17,136.96,134.75,136.32,155264.0,133.6556,135.4255,133.2403,134.7927,155264.0
2022-05-09 12:00:00,136.35,137.76,136.04,137.08,146893.0,134.8223,136.2166,134.5158,135.5442,146893.0
2022-05-09 12:30:00,137.1,137.25,135.65,135.69,64287.0,135.5639,135.7123,134.1302,134.1697,64287.0
2022-05-09 13:00:00,135.61,135.61,134.5,135.05,167229.0,134.0906,134.0906,132.9931,133.5369,167229.0
2022-05-09 13:30:00,135.06,135.14,133.28,133.71,160217.0,133.5468,133.6259,131.7867,132.2119,160217.0
2022-05-09 14:00:00,133.69,134.0,133.0,133.2,163916.0,132.1921,132.4987,131.5099,131.7076,163916.0
2022-05-09 14:30:00,133.27,134.22,132.65,133.98,269716.0,131.7769,132.7162,131.1638,132.4789,269716.0
2022-05-09 15:00:00,134.03,134.65,133.08,133.14,286402.0,132.5283,133.1414,131.589,131.6483,286402.0
2022-05-09 15:30:00,133.11,133.57,132.5,133.41,517898.0,131.6186,132.0735,131.0155,131.9153,517898.0
2022-05-10 09:30:00,135.86,139.38,135.62,138.8,374656.0,134.3378,137.8184,134.1005,137.2449,374656.0
2022-05-10 10:00:00,138.79,139.0,137.38,138.31,313184.0,137.235,137.4427,135.8408,136.7604,313184.0
2022-05-10 10:30:00,138.3,138.57,135.3,136.14,142248.0,136.7505,137.0175,133.7841,134.6147,142248.0
2022-05-10 11:00:00,136.09,136.49,135.06,135.83,104425.0,134.5653,134.9608,133.5468,134.3082,104425.0
2022-05-10 11:30:00,135.93,136.81,135.39,135.94,76847.0,134.4071,135.2772,133.8731,134.4169,76847.0
2022-05-10 12:00:00,136.06,136.83,135.9,136.23,144970.0,134.5356,135.297,134.3774,134.7037,144970.0
2022-05-10 12:30:00,136.39,137.06,135.49,136.08,57156.0,134.8619,135.5244,133.972,134.5554,57156.0
2022-05-10 13:00:00,136.13,137.2,135.78,136.87,98868.0,134.6048,135.6628,134.2587,135.3365,98868.0
2022-05-10 13:30:00,136.85,139.14,136.85,139.03,161653.0,135.3167,137.5811,135.3167,137.4723,161653.0
2022-05-10 14:00:00,138.93,139.78,138.09,138.56,119558.0,137.3734,138.2139,136.5429,137.0076,119558.0
2022-05-10 14:30:00,138.55,139.47,138.33,139.15,92665.0,136.9977,137.9074,136.7802,137.591,92665.0
2022-05-10 15:00:00,139.21,139.8,138.64,138.96,131029.0,137.6503,138.2337,137.0867,137.4031,131029.0
2022-05-10 15:30:00,138.78,138.94,137.73,137.77,288733.0,137.2251,137.3833,136.1869,136.2264,288733.0
2022-05-11 09:30:00,137.97,140.34,136.2,139.97,146475.0,136.4242,138.7676,134.674,138.4018,146475.0
2022-05-11 10:00:00,139.74,140.71,138.49,140.2,90616.0,138.1744,139.1335,136.9384,138.6292,90616.0
2022-05-11 10:30:00,140.19,140.91,139.2,139.46,121326.0,138.6193,139.3313,137.6404,137.8975,121326.0
2022-05-11 11:00:00,139.44,140.01,138.55,139.85,83999.0,137.8777,138.4413,136.9977,138.2831,83999.0
2022-05-11 11:30:00,139.82,140.39,138.96,139.13,49686.0,138.2535,138.8171,137.4031,137.5712,49686.0
2022-05-11 12:00:00,139.09,139.17,137.34,137.4,68508.0,137.5316,137.6108,135.8013,135.8606,68508.0
2022-05-11 12:30:00,137.44,138.39,137.3,137.76,76619.0,135.9001,136.8395,135.7617,136.2166,76619.0
2022-05-11 13:00:00,137.75,137.88,136.72,136.77,56384.0,136.2067,136.3352,135.1882,135.2376,56384.0
2022-05-11 13:30:00,136.82,137.22,135.66,135.78,97070.0,135.2871,135.6826,134.1401,134.2587,97070.0
2022-05-11 14:00:00,135.78,136.32,135.4,135.89,151578.0,134.2587,134.7927,133.883,134.3675,151578.0
2022-05-11 14:30:00,135.9,137.24,135.62,136.09,247155.0,134.3774,135.7024,134.1005,134.5653,247155.0
2022-05-11 15:00:00,135.96,136.07,134.85,135.02,214756.0,134.4367,134.5455,133.3392,133.5072,214756.0
2022-05-11 15:30:00,135.03,135.08,133.99,134.53,442939.0,133.5171,133.5666,132.4888,133.0227,442939.0
2022-05-12 09:30:00,134.28,134.61,132.13,133.46,149020.0,132.7755,133.1018,130.6496,131.9647,149020.0
2022-05-12 10:00:00,133.23,135.77,132.2,134.19,144816.0,131.7373,134.2488,130.7188,132.6865,144816.0
2022-05-12 10:30:00,134.25,134.63,132.43,134.02,143917.0,132.7459,133.1216,130.9463,132.5185,143917.0
2022-05-12 11:00:00,134.03,134.77,133.23,133.29,81503.0,132.5283,133.26,131.7373,131.7966,81503.0
2022-05-12 11:30:00,133.45,133.45,131.27,131.27,45653.0,131.9548,131.9548,129.7993,129.7993,45653.0
2022-05-12 12:00:00,131.23,132.33,130.94,132.24,53468.0,129.7597,130.8474,129.473,130.7584,53468.0
2022-05-12 12:30:00,132.25,132.78,131.51,131.67,61974.0,130.7683,131.2923,130.0366,130.1948,61974.0
2022-05-12 13:00:00,131.72,132.0,130.91,131.09,84251.0,130.2442,130.5211,129.4433,129.6213,84251.0
2022-05-12 13:30:00,131.08,131.4,130.18,130.3,141832.0,129.6114,129.9278,128.7215,128.8401,141832.0
2022-05-12 14:00:00,130.4,131.52,130.15,130.93,71423.0,128.939,130.0465,128.6918,129.4631,71423.0
2022-05-12 14:30:00,130.85,130.87,129.71,129.89,86609.0,129.384,129.4037,128.2567,128.4347,86609.0
2022-05-12 15:00:00,129.88,131.08,129.27,130.34,120675.0,128.4248,129.6114,127.8217,128.8797,120675.0
2022-05-12 15:30:00,130.36,132.52,130.3,132.51,305924.0,128.8995,131.0353,128.8401,131.0254,305924.0
2022-05-13 09:30:00,134.92,136.21,134.34,135.99,149990.0,133.4084,134.6839,132.8349,134.4664,149990.0
2022-05-13 10:00:00,135.97,136.85,135.2,136.32,126893.0,134.4466,135.3167,133.6852,134.7927,126893.0
2022-05-13 10:30:00,136.47,136.95,135.81,136.1,69682.0,134.941,135.4156,134.2884,134.5751,69682.0
2022-05-13 11:00:00,135.98,136.71,135.38,136.53,43011.0,134.4565,135.1783,133.8632,135.0003,43011.0
2022-05-13 11:30:00,136.53,136.7,136.26,136.55,74620.0,135.0003,135.1684,134.7334,135.0201,74620.0
2022-05-13 12:00:00,136.6,137.28,136.59,136.84,41809.0,135.0695,135.7419,135.0597,135.3069,41809.0
2022-05-13 12:30:00,136.9,137.18,136.03,136.19,55497.0,135.3662,135.643,134.5059,134.6641,55497.0
2022-05-13 13:00:00,136.25,136.57,135.6,136.18,63210.0,134.7235,135.0399,134.0808,134.6543,63210.0
2022-05-13 13:30:00,136.14,136.26,134.9,135.07,61356.0,134.6147,134.7334,133.3886,133.5567,61356.0
2022-05-13 14:00:00,135.02,135.04,134.33,134.79,60517.0,133.5072,133.527,132.825,133.2798,60517.0
2022-05-13 14:30:00,134.73,136.2,134.69,136.2,56275.0,133.2205,134.674,133.1809,134.674,56275.0
2022-05-13 15:00:00,136.26,136.89,135.97,136.7,93122.0,134.7334,135.3563,134.4466,135.1684,93122.0
2022-05-13 15:30:00,136.68,136.95,135.99,136.51,286608.0,135.1487,135.4156,134.4664,134.9806,286608.0
2022-05-16 09:30:00,135.46,136.2,132.64,133.63,142219.0,133.9423,134.674,131.1539,132.1328,142219.0
2022-05-16 10:00:00,134.02,135.77,133.45,135.72,141907.0,132.5185,134.2488,131.9548,134.1994,141907.0
2022-05-16 10:30:00,135.57,135.6,133.5,133.55,118850.0,134.0511,134.0808,132.0043,132.0537,118850.0
2022-05-16 11:00:00,133.4,134.96,133.28,134.09,76297.0,131.9054,133.4479,131.7867,132.5877,76297.0
2022-05-16 11:30:00,134.05,134.61,133.48,134.42,70285.0,132.5481,133.1018,131.9845,132.914,70285.0
2022-05-16 12:00:00,134.46,134.59,133.4,133.4,70011.0,132.9535,133.0821,131.9054,131.9054,70011.0
2022-05-16 12:30:00,133.35,133.47,132.57,132.96,91414.0,131.856,131.9746,131.0847,131.4703,91414.0
2022-05-16 13:00:00,132.94,133.9,132.82,133.84,45659.0,131.4506,132.3998,131.3319,132.3405,45659.0
2022-05-16 13:30:00,133.89,134.12,133.55,133.89,52856.0,132.3899,132.6173,132.0537,132.3899,52856.0
2022-05-16 14:00:00,133.87,134.42,133.68,134.16,57150.0,132.3701,132.914,132.1823,132.6569,57150.0
2022-05-16 14:30:00,134.18,134.61,133.57,133.97,188602.0,132.6767,133.1018,132.0735,132.469,188602.0
2022-05-16 15:00:00,133.99,134.08,132.73,132.91,168296.0,132.4888,132.5778,131.2429,131.4209,168296.0
2022-05-16 15:30:00,132.88,133.24,132.54,132.89,282501.0,131.3912,131.7472,131.055,131.4011,282501.0
2022-05-17 09:30:00,136.05,136.86,135.06,136.11,129942.0,134.5257,135.3266,133.5468,134.585,129942.0
2022-05-17 10:00:00,136.11,136.24,134.66,134.68,66507.0,134.585,134.7136,133.1513,133.1711,66507.0
2022-05-17 10:30:00,134.74,134.9,133.41,133.94,124569.0,133.2304,133.3886,131.9153,132.4393,124569.0
2022-05-17 11:00:00,133.94,134.76,133.67,134.73,52826.0,132.4393,133.2502,132.1724,133.2205,52826.0
2022-05-17 11:30:00,134.8,135.04,134.48,134.63,48443.0,133.2897,133.527,132.9733,133.1216,48443.0
2022-05-17 12:00:00,134.65,134.79,134.18,134.3,75623.0,133.1414,133.2798,132.6767,132.7953,75623.0
2022-05-17 12:30:00,134.27,134.94,134.05,134.64,42549.0,132.7657,133.4281,132.5481,133.1315,42549.0
2022-05-17 13:00:00,134.66,135.18,134.42,134.66,35831.0,133.1513,133.6655,132.914,133.1513,35831.0
2022-05-17 13:30:00,134.73,134.9,133.98,134.35,91467.0,133.2205,133.3886,132.4789,132.8448,91467.0
2022-05-17 14:00:00,134.41,134.6,133.0,133.77,119400.0,132.9041,133.092,131.5099,132.2713,119400.0
2022-05-17 14:30:00,133.66,134.79,133.43,134.61,47477.0,132.1625,133.2798,131.9351,133.1018,47477.0
2022-05-17 15:00:00,134.6,135.14,134.59,134.89,124591.0,133.092,133.6259,133.0821,133.3787,124591.0
2022-05-17 15:30:00,134.85,135.13,134.53,135.13,289404.0,133.3392,133.616,133.0227,133.616,289404.0
2022-05-18 09:30:00,133.11,134.17,132.39,132.72,53543.0,131.6186,132.6668,130.9067,131.233,53543.0
2022-05-18 10:00:00,132.89,134.29,132.78,132.89,81486.0,131.4011,132.7854,131.2923,131.4011,81486.0
2022-05-18 10:30:00,132.76,133.13,132.33,132.76,56205.0,131.2726,131.6384,130.8474,131.2726,56205.0
2022-05-18 11:00:00,132.72,132.72,131.4,131.47,63234.0,131.233,131.233,129.9278,129.997,63234.0
2022-05-18 11:30:00,131.45,131.68,130.72,130.84,188405.0,129.9772,130.2047,129.2554,129.3741,188405.0
2022-05-18 12:00:00,130.72,130.84,129.32,129.4,138310.0,129.2554,129.3741,127.8711,127.9502,138310.0
2022-05-18 12:30:00,129.43,130.38,128.91,129.94,499799.0,127.9799,128.9192,127.4657,128.4842,499799.0
2022-05-18 13:00:00,130.04,130.04,128.65,128.87,90008.0,128.583,128.583,127.2086,127.4262,90008.0
2022-05-18 13:30:00,128.85,129.23,128.26,128.27,124946.0,127.4064,127.7821,126.823,126.8329,124946.0
2022-05-18 14:00:00,128.28,128.6,127.84,128.18,153413.0,126.8428,127.1592,126.4077,126.7439,153413.0
2022-05-18 14:30:00,128.15,128.2,127.34,127.48,115482.0,126.7142,126.7637,125.9133,126.0517,115482.0
2022-05-18 15:00:00,127.56,127.74,127.01,127.17,89539.0,126.1308,126.3088,125.587,125.7452,89539.0
2022-05-18 15:30:00,127.21,128.8,126.92,128.8,834258.0,125.7848,127.3569,125.498,127.3569,834258.0
2022-05-19 09:30:00,127.49,130.93,127.34,130.28,210175.0,126.0616,129.4631,125.9133,128.8204,210175.0
2022-05-19 10:00:00,130.26,131.65,129.83,130.36,158645.0,128.8006,130.175,128.3754,128.8995,158645.0
2022-05-19 10:30:00,130.28,130.9,129.54,130.4,105033.0,128.8204,129.4334,128.0886,128.939,105033.0
2022-05-19 11:00:00,130.49,131.19,130.21,130.95,61724.0,129.028,129.7202,128.7511,129.4828,61724.0
2022-05-19 11:30:00,131.08,132.48,130.85,131.9,183989.0,129.6114,130.9957,129.384,130.4222,183989.0
2022-05-19 12:00:00,131.91,132.79,131.85,132.7,96374.0,130.4321,131.3022,130.3728,131.2132,96374.0
2022-05-19 12:30:00,132.69,132.9,131.87,132.67,92956.0,131.2034,131.411,130.3925,131.1836,92956.0
2022-05-19 13:00:00,132.72,133.13,131.87,132.39,90643.0,131.233,131.6384,130.3925,130.9067,90643.0
2022-05-19 13:30:00,132.42,133.78,132.23,133.56,73931.0,130.9364,132.2811,130.7485,132.0636,73931.0
2022-05-19 14:00:00,133.56,133.58,132.68,132.95,66549.0,132.0636,132.0834,131.1935,131.4604,66549.0
2022-05-19 14:30:00,133.01,133.75,132.5,133.53,76986.0,131.5198,132.2515,131.0155,132.0339,76986.0
2022-05-19 15:00:00,133.51,133.9,132.03,132.14,108703.0,132.0142,132.3998,130.5507,130.6595,108703.0
2022-05-19 15:30:00,132.13,132.79,131.62,131.74,308212.0,130.6496,131.3022,130.1453,130.264,308212.0
2022-05-20 09:30:00,133.62,134.29,132.14,132.79,134813.0,132.1229,132.7854,130.6595,131.3022,134813.0
2022-05-20 10:00:00,132.65,132.75,131.14,131.97,98545.0,131.1638,131.2627,129.6707,130.4914,98545.0
2022-05-20 10:30:00,131.92,132.96,131.01,131.19,115266.0,130.442,131.4703,129.5422,129.7202,115266.0
2022-05-20 11:00:00,131.16,131.7,130.77,131.21,87681.0,129.6905,130.2244,129.3049,129.7399,87681.0
2022-05-20 11:30:00,131.17,131.95,130.92,131.46,99578.0,129.7004,130.4716,129.4532,129.9871,99578.0
2022-05-20 12:00:00,131.48,131.79,130.9,131.43,94623.0,130.0069,130.3134,129.4334,129.9575,94623.0
2022-05-20 12:30:00,131.41,131.56,130.46,130.69,69906.0,129.9377,130.086,128.9983,129.2258,69906.0
2022-05-20 13:00:00,130.63,130.63,129.47,129.48,60462.0,129.1664,129.1664,128.0194,128.0293,60462.0
2022-05-20 13:30:00,129.5,130.62,129.48,130.15,124263.0,128.0491,129.1565,128.0293,128.6918,124263.0
2022-05-20 14:00:00,130.12,130.24,128.9,128.95,64616.0,128.6621,128.7808,127.4558,127.5053,64616.0
2022-05-20 14:30:00,128.95,129.8,128.36,129.27,115186.0,127.5053,128.3457,126.9219,127.8217,115186.0
2022-05-20 15:00:00,129.25,129.6,128.99,129.47,128210.0,127.8019,128.148,127.5448,128.0194,128210.0
2022-05-20 15:30:00,129.41,130.63,129.23,130.42,490241.0,127.9601,129.1664,127.7821,128.9588,490241.0
2022-05-23 09:30:00,131.49,132.26,129.35,129.36,100835.0,130.0168,130.7782,127.9008,127.9107,100835.0
2022-05-23 10:00:00,129.35,131.24,128.73,131.24,109098.0,127.9008,129.7696,127.2877,129.7696,109098.0
2022-05-23 10:30:00,131.5,131.82,130.34,131.05,61842.0,130.0267,130.3431,128.8797,129.5817,61842.0
2022-05-23 11:00:00,131.14,132.0,130.79,131.99,102536.0,129.6707,130.5211,129.3246,130.5112,102536.0
2022-05-23 11:30:00,132.01,132.49,131.83,132.05,73741.0,130.531,131.0056,130.353,130.5705,73741.0
2022-05-23 12:00:00,131.89,132.5,131.65,131.96,39058.0,130.4123,131.0155,130.175,130.4815,39058.0
2022-05-23 12:30:00,131.94,132.25,131.72,132.19,44490.0,130.4618,130.7683,130.2442,130.709,44490.0
2022-05-23 13:00:00,132.2,132.44,131.4,131.93,40524.0,130.7188,130.9562,129.9278,130.4519,40524.0
2022-05-23 13:30:00,131.92,132.74,131.72,132.69,65186.0,130.442,131.2528,130.2442,131.2034,65186.0
2022-05-23 14:00:00,132.71,132.95,132.48,132.62,28254.0,131.2231,131.4604,130.9957,131.1341,28254.0
2022-05-23 14:30:00,132.64,132.72,131.7,131.71,62355.0,131.1539,131.233,130.2244,130.2343,62355.0
2022-05-23 15:00:00,131.74,132.21,131.46,131.82,66746.0,130.264,130.7287,129.9871,130.3431,66746.0
2022-05-23 15:30:00,131.81,132.43,131.64,132.4,218543.0,130.3332,130.9463,130.1651,130.9166,218543.0
2022-05-24 09:30:00,130.67,130.99,129.12,129.12,69031.0,129.206,129.5224,127.6734,127.6734,69031.0
2022-05-24 10:00:00,129.12,129.12,127.08,127.71,92648.0,127.6734,127.6734,125.6562,126.2791,92648.0
2022-05-24 10:30:00,127.66,127.75,126.38,126.84,70686.0,126.2297,126.3187,124.9641,125.4189,70686.0
2022-05-24 11:00:00,126.96,127.41,126.28,126.69,77599.0,125.5376,125.9825,124.8652,125.2706,77599.0
2022-05-24 11:30:00,126.74,127.25,126.32,126.87,74982.0,125.32,125.8243,124.9047,125.4486,74982.0
2022-05-24 12:00:00,126.84,128.34,126.69,127.32,64457.0,125.4189,126.9021,125.2706,125.8935,64457.0
2022-05-24 12:30:00,127.38,127.64,126.82,127.06,49705.0,125.9528,126.2099,125.3991,125.6364,49705.0
2022-05-24 13:00:00,127.0,127.39,126.64,127.39,65034.0,125.5771,125.9627,125.2211,125.9627,65034.0
2022-05-24 13:30:00,127.31,127.84,127.0,127.47,38633.0,125.8836,126.4077,125.5771,126.0418,38633.0
2022-05-24 14:00:00,127.48,128.57,127.08,128.37,66762.0,126.0517,127.1295,125.6562,126.9318,66762.0
2022-05-24 14:30:00,128.32,128.57,127.84,128.0,98740.0,126.8823,127.1295,126.4077,126.5659,98740.0
2022-05-24 15:00:00,127.95,128.29,127.29,127.78,89105.0,126.5165,126.8527,125.8639,126.3484,89105.0
2022-05-24 15:30:00,127.78,128.83,127.64,128.33,237762.0,126.3484,127.3866,126.2099,126.8922,237762.0
2022-05-25 09:30:00,128.32,129.81,127.21,129.7,188062.0,126.8823,128.3556,125.7848,128.2469,188062.0
2022-05-25 10:00:00,129.72,131.02,129.23,131.0,87202.0,128.2666,129.5521,127.7821,129.5323,87202.0
2022-05-25 10:30:00,131.0,131.35,130.54,131.07,97474.0,129.5323,129.8784,129.0774,129.6015,97474.0
2022-05-25 11:00:00,130.99,131.13,130.5,130.7,66614.0,129.5224,129.6608,129.0379,129.2356,66614.0
2022-05-25 11:30:00,130.64,131.11,130.03,130.93,108572.0,129.1763,129.6411,128.5732,129.4631,108572.0
2022-05-25 12:00:00,130.95,131.15,130.08,130.33,53808.0,129.4828,129.6806,128.6226,128.8698,53808.0
2022-05-25 12:30:00,130.38,130.59,129.64,129.93,38855.0,128.9192,129.1269,128.1875,128.4743,38855.0
2022-05-25 13:00:00,129.86,130.09,129.75,129.98,71300.0,128.4051,128.6325,128.2963,128.5237,71300.0
2022-05-25 13:30:00,129.97,130.21,129.63,129.95,70894.0,128.5138,128.7511,128.1776,128.4941,70894.0
2022-05-25 14:00:00,129.95,130.82,129.2,130.67,180673.0,128.4941,129.3543,127.7525,129.206,180673.0
2022-05-25 14:30:00,130.65,131.11,130.62,131.0,218464.0,129.1862,129.6411,129.1565,129.5323,218464.0
2022-05-25 15:00:00,131.01,132.39,131.0,132.19,135028.0,129.5422,130.9067,129.5323,130.709,135028.0
2022-05-25 15:30:00,132.21,132.27,131.36,131.74,379635.0,130.7287,130.7881,129.8883,130.264,379635.0
2022-05-26 09:30:00,133.47,136.62,132.95,136.19,177689.0,132.1176,135.2357,131.6028,134.81,177689.0
2022-05-26 10:00:00,136.38,137.68,135.77,137.27,231976.0,134.9981,136.2849,134.3943,135.8791,231976.0
2022-05-26 10:30:00,137.3,138.53,136.89,137.96,161188.0,135.9088,137.1263,135.5029,136.5621,161188.0
2022-05-26 11:00:00,138.0,138.6,137.96,138.58,85579.0,136.6017,137.1956,136.5621,137.1758,85579.0
2022-05-26 11:30:00,138.54,138.73,137.52,137.59,102744.0,137.1362,137.3243,136.1265,136.1958,102744.0
2022-05-26 12:00:00,137.63,138.8,137.59,138.69,86245.0,136.2354,137.3936,136.1958,137.2847,86245.0
2022-05-26 12:30:00,138.75,139.38,138.5,139.38,87363.0,137.3441,137.9677,137.0966,137.9677,87363.0
2022-05-26 13:00:00,139.4,139.61,138.51,138.59,98547.0,137.9875,138.1954,137.1065,137.1857,98547.0
2022-05-26 13:30:00,138.61,139.52,138.6,139.5,85318.0,137.2055,138.1063,137.1956,138.0865,85318.0
2022-05-26 14:00:00,139.46,139.53,139.15,139.28,84197.0,138.0469,138.1162,137.74,137.8687,84197.0
2022-05-26 14:30:00,139.28,139.65,139.07,139.22,169013.0,137.8687,138.235,137.6608,137.8093,169013.0
2022-05-26 15:00:00,139.21,139.21,138.12,138.21,87694.0,137.7994,137.7994,136.7205,136.8095,87694.0
2022-05-26 15:30:00,138.15,139.06,138.12,138.48,192721.0,136.7502,137.6509,136.7205,137.0768,192721.0
2022-05-27 09:30:00,139.34,144.61,139.34,143.61,212300.0,137.9281,143.1447,137.9281,142.1548,212300.0
2022-05-27 10:00:00,143.63,143.9,141.39,141.68,180300.0,142.1746,142.4419,139.9573,140.2444,180300.0
2022-05-27 10:30:00,141.7,141.91,140.85,141.09,33411.0,140.2642,140.4721,139.4228,139.6604,33411.0
2022-05-27 11:00:00,141.14,141.9,140.79,141.58,57644.0,139.7099,140.4622,139.3634,140.1454,57644.0
2022-05-27 11:30:00,141.61,141.89,141.4,141.76,47717.0,140.1751,140.4523,139.9672,140.3236,47717.0
2022-05-27 12:00:00,141.85,142.22,141.69,141.86,52408.0,140.4127,140.7789,140.2543,140.4226,52408.0
2022-05-27 12:30:00,141.83,141.94,141.2,141.69,29962.0,140.3929,140.5018,139.7693,140.2543,29962.0
2022-05-27 13:00:00,141.69,141.71,141.23,141.31,29044.0,140.2543,140.2741,139.7989,139.8781,29044.0
2022-05-27 13:30:00,141.33,141.67,141.26,141.55,64038.0,139.8979,140.2345,139.8286,140.1157,64038.0
2022-05-27 14:00:00,141.54,141.91,141.47,141.81,31508.0,140.1058,140.4721,140.0365,140.3731,31508.0
2022-05-27 14:30:00,141.81,141.97,141.72,141.84,34531.0,140.3731,140.5314,140.284,140.4028,34531.0
2022-05-27 15:00:00,141.84,142.26,141.82,142.23,32811.0,140.4028,140.8185,140.383,140.7888,32811.0
2022-05-27 15:30:00,142.16,142.34,141.79,142.34,157788.0,140.7195,140.8977,140.3533,140.8977,157788.0
2022-05-31 09:30:00,140.63,141.53,139.72,140.31,83691.0,139.205,140.0959,138.3042,138.8883,83691.0
2022-05-31 10:00:00,140.29,141.52,139.22,140.89,66427.0,138.8685,140.086,137.8093,139.4624,66427.0
2022-05-31 10:30:00,140.95,141.36,140.28,141.16,94973.0,139.5218,139.9276,138.8586,139.7297,94973.0
2022-05-31 11:00:00,141.11,141.71,140.34,140.34,135011.0,139.6802,140.2741,138.918,138.918,135011.0
2022-05-31 11:30:00,140.34,140.39,139.47,140.22,86517.0,138.918,138.9675,138.0568,138.7992,86517.0
2022-05-31 12:00:00,140.22,140.68,139.55,140.16,63563.0,138.7992,139.2545,138.136,138.7398,63563.0
2022-05-31 12:30:00,140.22,140.92,140.19,140.86,54800.0,138.7992,139.4921,138.7695,139.4327,54800.0
2022-05-31 13:00:00,140.76,140.86,140.08,140.52,63025.0,139.3337,139.4327,138.6606,139.0961,63025.0
2022-05-31 13:30:00,140.48,141.39,140.38,141.25,45924.0,139.0565,139.9573,138.9576,139.8187,45924.0
2022-05-31 14:00:00,141.2,141.58,140.93,141.18,65259.0,139.7693,140.1454,139.502,139.7495,65259.0
2022-05-31 14:30:00,141.19,141.33,140.34,140.7,121899.0,139.7594,139.8979,138.918,139.2743,121899.0
2022-05-31 15:00:00,140.73,141.34,140.41,141.25,81512.0,139.304,139.9078,138.9873,139.8187,81512.0
2022-05-31 15:30:00,141.25,141.77,140.42,140.86,362408.0,139.8187,140.3335,138.9972,139.4327,362408.0
2022-06-01 09:30:00,141.11,142.54,139.25,139.5,58658.0,139.6802,141.0957,137.839,138.0865,58658.0
2022-06-01 10:00:00,139.62,140.07,137.94,138.09,45227.0,138.2053,138.6507,136.5423,136.6908,45227.0
2022-06-01 10:30:00,138.1,138.22,137.39,138.04,111665.0,136.7007,136.8194,135.9979,136.6413,111665.0
2022-06-01 11:00:00,137.93,137.93,136.74,136.82,74678.0,136.5324,136.5324,135.3544,135.4336,74678.0
2022-06-01 11:30:00,136.82,137.12,136.51,136.72,47909.0,135.4336,135.7306,135.1268,135.3346,47909.0
2022-06-01 12:00:00,136.7,137.23,136.64,137.18,54051.0,135.3148,135.8395,135.2555,135.79,54051.0
2022-06-01 12:30:00,137.08,137.71,136.93,137.59,34192.0,135.691,136.3146,135.5425,136.1958,34192.0
2022-06-01 13:00:00,137.55,138.25,137.54,138.16,37827.0,136.1562,136.8491,136.1463,136.7601,37827.0
2022-06-01 13:30:00,138.14,138.76,138.01,138.53,33265.0,136.7403,137.354,136.6116,137.1263,33265.0
2022-06-01 14:00:00,138.5,139.42,138.43,139.14,38949.0,137.0966,138.0073,137.0273,137.7301,38949.0
2022-06-01 14:30:00,139.18,139.23,138.31,138.44,33086.0,137.7697,137.8192,136.9085,137.0372,33086.0
2022-06-01 15:00:00,138.47,139.09,138.47,138.91,37601.0,137.0669,137.6806,137.0669,137.5025,37601.0
2022-06-01 15:30:00,138.82,139.28,138.32,138.47,165067.0,137.4134,137.8687,136.9184,137.0669,165067.0
2022-06-02 09:30:00,138.25,140.31,138.17,139.88,53777.0,136.8491,138.8883,136.77,138.4626,53777.0
2022-06-02 10:00:00,139.76,140.73,139.3,139.46,53667.0,138.3438,139.304,137.8885,138.0469,53667.0
2022-06-02 10:30:00,139.37,140.17,139.33,139.82,48997.0,137.9578,138.7497,137.9182,138.4032,48997.0
2022-06-02 11:00:00,139.78,140.05,139.49,139.98,49670.0,138.3636,138.6309,138.0766,138.5616,49670.0
2022-06-02 11:30:00,140.07,140.48,139.61,140.0,24726.0,138.6507,139.0565,138.1954,138.5814,24726.0
2022-06-02 12:00:00,140.0,140.57,139.67,140.53,21768.0,138.5814,139.1456,138.2548,139.106,21768.0
2022-06-02 12:30:00,140.54,141.23,140.27,140.68,38543.0,139.1159,139.7989,138.8487,139.2545,38543.0
2022-06-02 13:00:00,140.75,141.05,140.5,140.79,98507.0,139.3238,139.6208,139.0763,139.3634,98507.0
2022-06-02 13:30:00,140.8,141.5,140.69,141.39,31203.0,139.3733,140.0662,139.2644,139.9573,31203.0
2022-06-02 14:00:00,141.4,141.81,141.28,141.41,45967.0,139.9672,140.3731,139.8484,139.9771,45967.0
2022-06-02 14:30:00,141.46,141.61,141.03,141.13,29709.0,140.0266,140.1751,139.601,139.7,29709.0
2022-06-02 15:00:00,141.16,141.81,141.05,141.51,61940.0,139.7297,140.3731,139.6208,140.0761,61940.0
2022-06-02 15:30:00,141.48,142.4,141.33,142.28,176076.0,140.0464,140.9571,139.8979,140.8383,176076.0
2022-06-03 09:30:00,140.34,141.91,139.96,141.63,87123.0,138.918,140.4721,138.5418,140.1949,87123.0
2022-06-03 10:00:00,141.77,141.89,140.98,141.53,45042.0,140.3335,140.4523,139.5515,140.0959,45042.0
2022-06-03 10:30:00,141.5,142.04,141.02,141.02,68213.0,140.0662,140.6007,139.5911,139.5911,68213.0
2022-06-03 11:00:00,140.96,140.98,140.57,140.83,29776.0,139.5317,139.5515,139.1456,139.403,29776.0
2022-06-03 11:30:00,140.83,141.66,140.83,141.53,42871.0,139.403,140.2246,139.403,140.0959,42871.0
2022-06-03 12:00:00,141.57,142.19,141.53,142.12,34613.0,140.1355,140.7492,140.0959,140.6799,34613.0
2022-06-03 12:30:00,142.19,142.72,141.96,142.71,27108.0,140.7492,141.2739,140.5216,141.264,27108.0
2022-06-03 13:00:00,142.66,143.08,142.17,142.65,37988.0,141.2145,141.6302,140.7294,141.2046,37988.0
2022-06-03 13:30:00,142.55,142.56,141.92,142.16,26120.0,141.1056,141.1155,140.482,140.7195,26120.0
2022-06-03 14:00:00,142.11,142.74,141.97,142.74,37327.0,140.67,141.2936,140.5314,141.2936,37327.0
2022-06-03 14:30:00,142.7,142.7,141.84,141.91,20709.0,141.2541,141.2541,140.4028,140.4721,20709.0
2022-06-03 15:00:00,141.97,142.21,141.61,142.21,34733.0,140.5314,140.769,140.1751,140.769,34733.0
2022-06-03 15:30:00,142.2,142.51,141.84,142.14,132469.0,140.7591,141.066,140.4028,140.6997,132469.0
2022-06-06 09:30:00,143.73,144.27,141.95,144.27,54700.0,142.2736,142.8081,140.5117,142.8081,54700.0
2022-06-06 10:00:00,144.41,145.7,144.01,144.22,163780.0,142.9467,144.2237,142.5508,142.7587,163780.0
2022-06-06 10:30:00,144.12,145.37,144.11,144.93,151410.0,142.6597,143.897,142.6498,143.4615,151410.0
2022-06-06 11:00:00,145.0,145.57,144.36,144.87,148385.0,143.5307,144.095,142.8972,143.4021,148385.0
2022-06-06 11:30:00,144.89,144.89,143.69,144.31,40166.0,143.4219,143.4219,142.234,142.8477,40166.0
2022-06-06 12:00:00,144.31,144.31,143.65,143.8,37626.0,142.8477,142.8477,142.1944,142.3429,37626.0
2022-06-06 12:30:00,143.78,143.99,143.63,143.94,26752.0,142.3231,142.531,142.1746,142.4815,26752.0
2022-06-06 13:00:00,143.94,143.97,143.34,143.61,14298.0,142.4815,142.5112,141.8876,142.1548,14298.0
2022-06-06 13:30:00,143.6,144.3,143.52,144.3,16833.0,142.1449,142.8378,142.0657,142.8378,16833.0
2022-06-06 14:00:00,144.31,144.45,143.53,144.04,77964.0,142.8477,142.9863,142.0756,142.5805,77964.0
2022-06-06 14:30:00,144.01,144.33,143.7,144.28,43803.0,142.5508,142.8675,142.2439,142.818,43803.0
2022-06-06 15:00:00,144.23,144.48,143.97,144.47,57080.0,142.7685,143.016,142.5112,143.0061,57080.0
2022-06-06 15:30:00,144.46,144.71,144.02,144.45,221710.0,142.9962,143.2437,142.5607,142.9863,221710.0
2022-06-07 09:30:00,142.32,143.05,140.57,142.36,114868.0,140.8779,141.6005,139.1456,140.9175,114868.0
2022-06-07 10:00:00,142.25,143.21,141.91,143.2,51315.0,140.8086,141.7589,140.4721,141.749,51315.0
2022-06-07 10:30:00,143.13,144.13,143.13,143.54,39359.0,141.6797,142.6696,141.6797,142.0855,39359.0
2022-06-07 11:00:00,143.51,143.74,143.1,143.18,50467.0,142.0558,142.2835,141.65,141.7292,50467.0
2022-06-07 11:30:00,143.22,143.48,143.03,143.24,22572.0,141.7688,142.0261,141.5807,141.7886,22572.0
2022-06-07 12:00:00,143.21,143.39,142.58,142.85,29321.0,141.7589,141.9371,141.1353,141.4025,29321.0
2022-06-07 12:30:00,142.69,143.42,142.62,143.28,29803.0,141.2442,141.9668,141.1749,141.8282,29803.0
2022-06-07 13:00:00,143.31,143.51,143.0,143.06,22230.0,141.8579,142.0558,141.551,141.6104,22230.0
2022-06-07 13:30:00,143.12,143.12,142.76,142.81,29351.0,141.6698,141.6698,141.3134,141.3629,29351.0
2022-06-07 14:00:00,142.8,143.56,142.77,143.4,23892.0,141.353,142.1053,141.3233,141.947,23892.0
2022-06-07 14:30:00,143.38,143.59,143.16,143.36,27760.0,141.9272,142.135,141.7094,141.9074,27760.0
2022-06-07 15:00:00,143.35,143.55,143.28,143.52,40072.0,141.8975,142.0954,141.8282,142.0657,40072.0
2022-06-07 15:30:00,143.52,144.09,143.52,143.8,141751.0,142.0657,142.63,142.0657,142.3429,141751.0
2022-06-08 09:30:00,141.83,142.85,140.96,142.71,71168.0,140.3929,141.4025,139.5317,141.264,71168.0
2022-06-08 10:00:00,142.65,142.88,141.48,141.72,38991.0,141.2046,141.4322,140.0464,140.284,38991.0
2022-06-08 10:30:00,141.65,142.19,141.5,141.5,39106.0,140.2147,140.7492,140.0662,140.0662,39106.0
2022-06-08 11:00:00,141.53,142.04,141.28,141.91,30534.0,140.0959,140.6007,139.8484,140.4721,30534.0
2022-06-08 11:30:00,141.94,142.09,141.47,141.9,34267.0,140.5018,140.6502,140.0365,140.4622,34267.0
2022-06-08 12:00:00,141.93,142.17,141.55,141.79,25796.0,140.4919,140.7294,140.1157,140.3533,25796.0
2022-06-08 12:30:00,141.73,141.77,140.96,141.71,76599.0,140.2939,140.3335,139.5317,140.2741,76599.0
2022-06-08 13:00:00,141.67,141.86,141.44,141.49,19680.0,140.2345,140.4226,140.0068,140.0563,19680.0
2022-06-08 13:30:00,141.42,141.47,140.78,141.25,34938.0,139.987,140.0365,139.3535,139.8187,34938.0
2022-06-08 14:00:00,141.25,141.29,140.55,140.71,57327.0,139.8187,139.8583,139.1258,139.2842,57327.0
2022-06-08 14:30:00,140.72,140.96,140.54,140.69,90719.0,139.2941,139.5317,139.1159,139.2644,90719.0
2022-06-08 15:00:00,140.66,140.72,140.28,140.59,80438.0,139.2347,139.2941,138.8586,139.1654,80438.0
2022-06-08 15:30:00,140.63,140.96,140.43,140.71,282604.0,139.205,139.5317,139.0071,139.2842,282604.0
2022-06-09 09:30:00,140.05,140.05,137.22,137.83,128315.0,138.6309,138.6309,135.8296,136.4334,128315.0
2022-06-09 10:00:00,137.8,139.05,137.62,138.79,52230.0,136.4037,137.641,136.2255,137.3837,52230.0
2022-06-09 10:30:00,138.95,139.07,137.38,137.7,52087.0,137.5421,137.6608,135.988,136.3047,52087.0
2022-06-09 11:00:00,137.67,137.92,137.42,137.75,59146.0,136.275,136.5225,136.0276,136.3542,59146.0
2022-06-09 11:30:00,137.66,138.4,137.5,138.24,50136.0,136.2651,136.9976,136.1067,136.8392,50136.0
2022-06-09 12:00:00,138.29,138.3,137.72,138.18,35215.0,136.8887,136.8986,136.3245,136.7799,35215.0
2022-06-09 12:30:00,138.26,138.54,137.99,138.53,20970.0,136.859,137.1362,136.5918,137.1263,20970.0
2022-06-09 13:00:00,138.6,138.63,138.09,138.09,26742.0,137.1956,137.2253,136.6908,136.6908,26742.0
2022-06-09 13:30:00,138.09,138.51,137.94,138.49,22222.0,136.6908,137.1065,136.5423,137.0867,22222.0
2022-06-09 14:00:00,138.47,138.56,137.93,138.18,42011.0,137.0669,137.156,136.5324,136.7799,42011.0
2022-06-09 14:30:00,138.15,138.15,137.65,138.01,109977.0,136.7502,136.7502,136.2552,136.6116,109977.0
2022-06-09 15:00:00,137.96,137.96,136.56,136.56,135619.0,136.5621,136.5621,135.1763,135.1763,135619.0
2022-06-09 15:30:00,136.55,136.69,135.79,135.79,310366.0,135.1664,135.305,134.4141,134.4141,310366.0
2022-06-10 09:30:00,132.4,134.45,131.97,132.04,308765.0,131.0584,133.0876,130.6328,130.7021,308765.0
2022-06-10 10:00:00,131.8,131.82,130.2,130.22,137487.0,130.4645,130.4843,128.8807,128.9005,137487.0
2022-06-10 10:30:00,130.35,130.88,129.71,130.02,98280.0,129.0292,129.5538,128.3957,128.7025,98280.0
2022-06-10 11:00:00,129.98,130.02,129.05,129.88,82226.0,128.6629,128.7025,127.7424,128.564,82226.0
2022-06-10 11:30:00,129.88,130.06,129.02,129.52,50579.0,128.564,128.7421,127.7127,128.2076,50579.0
2022-06-10 12:00:00,129.56,129.7,128.92,129.04,41731.0,128.2472,128.3858,127.6137,127.7325,41731.0
2022-06-10 12:30:00,129.14,129.2,128.38,128.67,33053.0,127.8315,127.8908,127.0792,127.3662,33053.0
2022-06-10 13:00:00,128.68,128.79,128.35,128.6,167528.0,127.3761,127.485,127.0495,127.2969,167528.0
2022-06-10 13:30:00,128.59,129.2,128.19,128.83,187939.0,127.287,127.8908,126.8911,127.5246,187939.0
2022-06-10 14:00:00,128.8,129.19,128.48,128.67,52829.0,127.4949,127.8809,127.1781,127.3662,52829.0
2022-06-10 14:30:00,128.73,129.11,128.31,129.05,70272.0,127.4256,127.8018,127.0099,127.7424,70272.0
2022-06-10 15:00:00,129.02,129.18,128.11,128.61,136099.0,127.7127,127.871,126.8119,127.3068,136099.0
2022-06-10 15:30:00,128.6,128.62,127.41,127.45,475201.0,127.2969,127.3167,126.119,126.1586,475201.0
2022-06-13 09:30:00,123.65,123.82,121.37,121.37,238118.0,122.3971,122.5654,120.1402,120.1402,238118.0
2022-06-13 10:00:00,121.41,121.86,120.26,120.26,123058.0,120.1798,120.6252,119.0414,119.0414,123058.0
2022-06-13 10:30:00,120.26,120.51,119.35,120.24,160467.0,119.0414,119.2889,118.1407,119.0216,160467.0
2022-06-13 11:00:00,120.24,121.79,119.82,121.36,81903.0,119.0216,120.5559,118.6059,120.1303,81903.0
2022-06-13 11:30:00,121.38,122.22,121.24,121.91,59624.0,120.1501,120.9816,120.0115,120.6747,59624.0
2022-06-13 12:00:00,121.88,122.05,120.85,121.15,92334.0,120.645,120.8133,119.6255,119.9224,92334.0
2022-06-13 12:30:00,121.12,122.06,120.99,121.29,176908.0,119.8927,120.8232,119.764,120.061,176908.0
2022-06-13 13:00:00,121.26,121.27,120.82,121.03,92743.0,120.0313,120.0412,119.5958,119.8036,92743.0
2022-06-13 13:30:00,121.03,121.82,120.93,121.77,165273.0,119.8036,120.5856,119.7046,120.5361,165273.0
2022-06-13 14:00:00,121.73,121.84,120.98,121.68,124661.0,120.4965,120.6054,119.7541,120.447,124661.0
2022-06-13 14:30:00,121.67,122.2,121.42,121.64,128891.0,120.4371,120.9618,120.1897,120.4074,128891.0
2022-06-13 15:00:00,121.6,121.74,120.66,120.67,131193.0,120.3679,120.5064,119.4374,119.4473,131193.0
2022-06-13 15:30:00,120.65,121.02,120.05,120.92,408581.0,119.4275,119.7937,118.8336,119.6947,408581.0
2022-06-14 09:30:00,120.79,122.03,118.92,120.54,137162.0,119.5661,120.7935,117.715,119.3186,137162.0
2022-06-14 10:00:00,120.51,121.11,119.16,119.24,115815.0,119.2889,119.8828,117.9526,118.0318,115815.0
2022-06-14 10:30:00,119.31,119.88,118.69,119.62,96682.0,118.1011,118.6653,117.4873,118.4079,96682.0
2022-06-14 11:00:00,119.65,120.08,118.41,119.14,97607.0,118.4376,118.8633,117.2102,117.9328,97607.0
2022-06-14 11:30:00,119.1,119.8,118.83,119.72,148624.0,117.8932,118.5861,117.6259,118.5069,148624.0
2022-06-14 12:00:00,119.64,119.82,119.17,119.61,66779.0,118.4277,118.6059,117.9625,118.398,66779.0
2022-06-14 12:30:00,119.63,120.09,119.17,120.03,62442.0,118.4178,118.8732,117.9625,118.8138,62442.0
2022-06-14 13:00:00,120.06,120.71,119.6,120.2,89690.0,118.8435,119.4869,118.3881,118.982,89690.0
2022-06-14 13:30:00,120.13,120.14,118.94,119.06,75899.0,118.9127,118.9226,117.7348,117.8536,75899.0
2022-06-14 14:00:00,119.08,119.79,119.07,119.64,62789.0,117.8734,118.5762,117.8635,118.4277,62789.0
2022-06-14 14:30:00,119.61,119.74,118.78,118.87,57773.0,118.398,118.5267,117.5764,117.6655,57773.0
2022-06-14 15:00:00,118.9,118.92,117.97,118.66,100120.0,117.6952,117.715,116.7746,117.4576,100120.0
2022-06-14 15:30:00,118.67,119.61,118.52,119.3,320018.0,117.4675,118.398,117.3191,118.0912,320018.0
2022-06-15 09:30:00,121.31,123.62,120.65,122.93,128059.0,120.0808,122.3674,119.4275,121.6844,128059.0
2022-06-15 10:00:00,122.97,123.33,122.73,122.91,94785.0,121.724,122.0803,121.4864,121.6646,94785.0
2022-06-15 10:30:00,122.91,122.99,121.76,122.19,69123.0,121.6646,121.7438,120.5262,120.9519,69123.0
2022-06-15 11:00:00,122.23,122.39,121.58,121.84,48130.0,120.9915,121.1498,120.3481,120.6054,48130.0
2022-06-15 11:30:00,121.79,122.2,121.7,121.91,41790.0,120.5559,120.9618,120.4668,120.6747,41790.0
2022-06-15 12:00:00,121.88,122.46,121.78,121.97,59857.0,120.645,121.2191,120.546,120.7341,59857.0
2022-06-15 12:30:00,121.99,122.18,121.52,121.65,48926.0,120.7539,120.942,120.2887,120.4173,48926.0
2022-06-15 13:00:00,121.55,121.99,121.55,121.75,68884.0,120.3184,120.7539,120.3184,120.5163,68884.0
2022-06-15 13:30:00,121.75,122.36,121.41,122.36,52706.0,120.5163,121.1202,120.1798,121.1202,52706.0
2022-06-15 14:00:00,122.06,122.73,120.55,121.15,97683.0,120.8232,121.4864,119.3285,119.9224,97683.0
2022-06-15 14:30:00,121.23,123.37,120.26,121.29,260980.0,120.0016,122.1199,119.0414,120.061,260980.0
2022-06-15 15:00:00,121.3,122.5,121.23,122.43,119456.0,120.0709,121.2587,120.0016,121.1894,119456.0
2022-06-15 15:30:00,122.46,123.35,121.65,121.88,303043.0,121.2191,122.1001,120.4173,120.645,303043.0
2022-06-16 09:30:00,118.46,119.01,117.55,118.31,129583.0,117.2597,117.8041,116.3589,117.1112,129583.0
2022-06-16 10:00:00,118.21,118.21,116.85,117.77,68017.0,117.0122,117.0122,115.666,116.5767,68017.0
2022-06-16 10:30:00,117.76,117.76,116.33,116.33,54605.0,116.5668,116.5668,115.1513,115.1513,54605.0
2022-06-16 11:00:00,116.26,116.93,115.97,116.67,119172.0,115.082,115.7452,114.7949,115.4878,119172.0
2022-06-16 11:30:00,116.65,116.91,115.93,116.23,58597.0,115.468,115.7254,114.7553,115.0523,58597.0
2022-06-16 12:00:00,116.31,116.41,115.82,116.09,33296.0,115.1315,115.2304,114.6464,114.9137,33296.0
2022-06-16 12:30:00,116.06,116.71,115.59,116.6,52283.0,114.884,115.5274,114.4188,115.4185,52283.0
2022-06-16 13:00:00,116.6,117.26,116.39,117.22,79730.0,115.4185,116.0718,115.2106,116.0322,79730.0
2022-06-16 13:30:00,117.21,117.31,116.01,116.1,207593.0,116.0223,116.1213,114.8345,114.9236,207593.0
2022-06-16 14:00:00,116.08,116.2,115.62,115.64,94237.0,114.9038,115.0226,114.4484,114.4682,94237.0
2022-06-16 14:30:00,115.61,115.65,114.78,115.34,80069.0,114.4385,114.4781,113.617,114.1713,80069.0
2022-06-16 15:00:00,115.3,116.3,115.29,115.67,171400.0,114.1317,115.1216,114.1218,114.4979,171400.0
2022-06-16 15:30:00,115.61,115.7,114.65,115.53,352158.0,114.4385,114.5276,113.4883,114.3594,352158.0
2022-06-17 09:30:00,116.3,116.94,115.79,116.2,259059.0,115.1216,115.7551,114.6167,115.0226,259059.0
2022-06-17 10:00:00,116.23,116.24,114.73,114.86,48335.0,115.0523,115.0622,113.5675,113.6961,48335.0
2022-06-17 10:30:00,114.81,115.11,113.65,115.0,65992.0,113.6467,113.9436,112.4984,113.8347,65992.0
2022-06-17 11:00:00,114.92,116.24,114.65,115.73,62504.0,113.7555,115.0622,113.4883,114.5573,62504.0
2022-06-17 11:30:00,115.84,116.17,115.16,115.55,59562.0,114.6662,114.9929,113.9931,114.3792,59562.0
2022-06-17 12:00:00,115.48,116.01,115.23,115.87,30059.0,114.3099,114.8345,114.0624,114.6959,30059.0
2022-06-17 12:30:00,115.87,116.0,115.13,115.54,52700.0,114.6959,114.8246,113.9634,114.3693,52700.0
2022-06-17 13:00:00,115.55,116.72,115.47,116.02,61080.0,114.3792,115.5373,114.3,114.8444,61080.0
2022-06-17 13:30:00,116.06,116.4,115.79,116.18,47878.0,114.884,115.2205,114.6167,115.0028,47878.0
2022-06-17 14:00:00,116.23,116.93,116.17,116.68,54898.0,115.0523,115.7452,114.9929,115.4977,54898.0
2022-06-17 14:30:00,116.64,117.34,116.49,116.82,68623.0,115.4581,116.151,115.3096,115.6363,68623.0
2022-06-17 15:00:00,116.84,117.14,116.09,116.92,80336.0,115.6561,115.953,114.9137,115.7353,80336.0
2022-06-17 15:30:00,116.97,117.14,116.13,116.24,298608.0,115.7848,115.953,114.9533,115.0622,298608.0
2022-06-21 09:30:00,118.36,118.36,115.59,117.36,103359.0,117.1607,117.1607,114.4188,116.1708,103359.0
2022-06-21 10:00:00,117.55,117.84,116.99,117.35,68784.0,116.3589,116.646,115.8046,116.1609,68784.0
2022-06-21 10:30:00,117.27,117.72,116.95,117.51,43997.0,116.0817,116.5272,115.765,116.3193,43997.0
2022-06-21 11:00:00,117.46,117.46,116.75,117.06,95901.0,116.2698,116.2698,115.567,115.8739,95901.0
2022-06-21 11:30:00,117.06,117.06,115.69,115.91,69113.0,115.8739,115.8739,114.5177,114.7355,69113.0
2022-06-21 12:00:00,115.9,116.0,115.47,115.84,57247.0,114.7256,114.8246,114.3,114.6662,57247.0
2022-06-21 12:30:00,115.87,116.35,115.8,116.2,51556.0,114.6959,115.1711,114.6266,115.0226,51556.0
2022-06-21 13:00:00,116.22,116.22,115.61,115.65,50400.0,115.0424,115.0424,114.4385,114.4781,50400.0
2022-06-21 13:30:00,115.74,116.05,115.49,115.57,39793.0,114.5672,114.8741,114.3198,114.399,39793.0
2022-06-21 14:00:00,115.56,115.58,115.09,115.28,46710.0,114.3891,114.4089,113.9238,114.1119,46710.0
2022-06-21 14:30:00,115.38,115.44,114.72,114.83,92107.0,114.2109,114.2703,113.5576,113.6665,92107.0
2022-06-21 15:00:00,114.83,114.97,114.62,114.66,116013.0,113.6665,113.805,113.4586,113.4982,116013.0
2022-06-21 15:30:00,114.66,115.0,114.14,114.44,389126.0,113.4982,113.8347,112.9834,113.2804,389126.0
2022-06-22 09:30:00,113.16,114.26,111.17,111.9,286370.0,112.0134,113.1022,110.0435,110.7661,286370.0
2022-06-22 10:00:00,111.89,113.92,111.79,113.77,277572.0,110.7562,112.7657,110.6573,112.6172,277572.0
2022-06-22 10:30:00,113.83,114.44,113.45,113.51,97083.0,112.6766,113.2804,112.3004,112.3598,97083.0
2022-06-22 11:00:00,113.48,113.48,112.49,113.22,94491.0,112.3301,112.3301,111.3502,112.0728,94491.0
2022-06-22 11:30:00,113.22,113.59,112.47,112.58,78472.0,112.0728,112.439,111.3304,111.4393,78472.0
2022-06-22 12:00:00,112.58,113.28,112.5,112.86,68558.0,111.4393,112.1322,111.3601,111.7164,68558.0
2022-06-22 12:30:00,112.89,113.26,112.46,112.66,106805.0,111.7461,112.1124,111.3205,111.5184,106805.0
2022-06-22 13:00:00,112.68,113.01,112.48,112.88,65681.0,111.5382,111.8649,111.3403,111.7362,65681.0
2022-06-22 13:30:00,112.88,112.94,112.35,112.52,85235.0,111.7362,111.7956,111.2116,111.3799,85235.0
2022-06-22 14:00:00,112.55,113.04,112.45,112.53,98756.0,111.4096,111.8946,111.3106,111.3898,98756.0
2022-06-22 14:30:00,112.55,112.72,112.02,112.27,111223.0,111.4096,111.5778,110.8849,111.1324,111223.0
2022-06-22 15:00:00,112.31,112.32,111.93,112.05,107487.0,111.172,111.1819,110.7958,110.9146,107487.0
2022-06-22 15:30:00,112.05,112.35,111.77,111.99,452290.0,110.9146,111.2116,110.6375,110.8552,452290.0
2022-06-23 09:30:00,112.69,112.79,108.71,109.47,204101.0,111.5481,111.6471,107.6085,108.3608,204101.0
2022-06-23 10:00:00,109.5,109.78,108.71,109.65,181620.0,108.3905,108.6676,107.6085,108.5389,181620.0
2022-06-23 10:30:00,109.69,110.89,109.45,110.85,305399.0,108.5785,109.7664,108.341,109.7268,305399.0
2022-06-23 11:00:00,110.85,111.69,110.35,111.48,176578.0,109.7268,110.5583,109.2318,110.3504,176578.0
2022-06-23 11:30:00,111.56,111.67,110.54,110.64,139687.0,110.4296,110.5385,109.4199,109.5189,139687.0
2022-06-23 12:00:00,110.64,110.67,109.86,110.45,147836.0,109.5189,109.5486,108.7468,109.3308,147836.0
2022-06-23 12:30:00,110.47,110.47,109.12,109.2,116369.0,109.3506,109.3506,108.0143,108.0935,116369.0
2022-06-23 13:00:00,109.22,109.62,109.04,109.08,146419.0,108.1133,108.5092,107.9351,107.9747,146419.0
2022-06-23 13:30:00,109.11,109.38,108.86,109.16,198947.0,108.0044,108.2717,107.7569,108.0539,198947.0
2022-06-23 14:00:00,109.15,109.34,108.76,109.32,109772.0,108.044,108.2321,107.658,108.2123,109772.0
2022-06-23 14:30:00,109.31,109.85,109.3,109.85,208407.0,108.2024,108.7369,108.1925,108.7369,208407.0
2022-06-23 15:00:00,109.86,110.45,109.84,110.41,136990.0,108.7468,109.3308,108.727,109.2912,136990.0
2022-06-23 15:30:00,110.4,110.78,110.2,110.54,521342.0,109.2813,109.6575,109.0834,109.4199,521342.0
2022-06-24 09:30:00,112.41,115.97,111.87,115.97,116657.0,111.271,114.7949,110.7364,114.7949,116657.0
2022-06-24 10:00:00,116.09,117.6,115.89,117.27,153655.0,114.9137,116.4084,114.7157,116.0817,153655.0
2022-06-24 10:30:00,117.4,117.94,117.24,117.54,95611.0,116.2104,116.7449,116.052,116.349,95611.0
2022-06-24 11:00:00,117.58,117.8,116.8,117.47,80453.0,116.3886,116.6064,115.6165,116.2797,80453.0
2022-06-24 11:30:00,117.42,117.52,117.09,117.33,61875.0,116.2302,116.3292,115.9036,116.1411,61875.0
2022-06-24 12:00:00,117.32,117.44,116.94,117.17,49120.0,116.1312,116.25,115.7551,115.9827,49120.0
2022-06-24 12:30:00,117.16,117.43,116.93,117.02,49672.0,115.9728,116.2401,115.7452,115.8343,49672.0
2022-06-24 13:00:00,116.99,117.43,116.63,116.64,52971.0,115.8046,116.2401,115.4482,115.4581,52971.0
2022-06-24 13:30:00,116.63,116.81,116.26,116.32,52570.0,115.4482,115.6264,115.082,115.1414,52570.0
2022-06-24 14:00:00,116.38,116.59,116.23,116.26,53880.0,115.2007,115.4086,115.0523,115.082,53880.0
2022-06-24 14:30:00,116.27,116.45,116.04,116.19,65235.0,115.0919,115.27,114.8642,115.0127,65235.0
2022-06-24 15:00:00,116.19,116.39,116.08,116.25,89649.0,115.0127,115.2106,114.9038,115.0721,89649.0
2022-06-24 15:30:00,116.24,116.73,116.13,116.7,320846.0,115.0622,115.5472,114.9533,115.5175,320846.0
2022-06-27 09:30:00,116.68,117.97,115.37,117.69,166435.0,115.4977,116.7746,114.201,116.4975,166435.0
2022-06-27 10:00:00,117.58,118.17,116.88,117.31,126174.0,116.3886,116.9726,115.6957,116.1213,126174.0
2022-06-27 10:30:00,117.25,119.0,117.19,118.84,151423.0,116.0619,117.7942,116.0025,117.6358,151423.0
2022-06-27 11:00:00,118.83,119.0,118.28,118.71,126378.0,117.6259,117.7942,117.0815,117.5071,126378.0
2022-06-27 11:30:00,118.71,118.75,117.9,118.14,95035.0,117.5071,117.5467,116.7053,116.9429,95035.0
2022-06-27 12:00:00,118.18,118.24,117.45,117.52,56693.0,116.9825,117.0419,116.2599,116.3292,56693.0
2022-06-27 12:30:00,117.47,118.01,117.32,118.01,48381.0,116.2797,116.8142,116.1312,116.8142,48381.0
2022-06-27 13:00:00,118.03,118.07,117.42,117.79,66052.0,116.834,116.8736,116.2302,116.5965,66052.0
2022-06-27 13:30:00,117.78,117.79,116.79,116.92,50189.0,116.5866,116.5965,115.6066,115.7353,50189.0
2022-06-27 14:00:00,116.88,117.23,116.73,116.83,80819.0,115.6957,116.0421,115.5472,115.6462,80819.0
2022-06-27 14:30:00,116.87,117.32,116.78,116.91,77478.0,115.6858,116.1312,115.5967,115.7254,77478.0
2022-06-27 15:00:00,116.89,117.39,116.6,117.23,85882.0,115.7056,116.2005,115.4185,116.0421,85882.0
2022-06-27 15:30:00,117.23,117.56,116.93,117.07,260667.0,116.0421,116.3688,115.7452,115.8838,260667.0
2022-06-28 09:30:00,117.87,121.31,117.87,120.47,257155.0,116.6756,120.0808,116.6756,119.2493,257155.0
2022-06-28 10:00:00,120.43,120.7,119.22,119.76,100393.0,119.2097,119.477,118.012,118.5465,100393.0
2022-06-28 10:30:00,119.75,119.75,118.54,119.21,60975.0,118.5366,118.5366,117.3389,118.0021,60975.0
2022-06-28 11:00:00,119.26,119.42,117.23,117.31,139247.0,118.0516,118.2099,116.0421,116.1213,139247.0
2022-06-28 11:30:00,117.33,117.79,116.76,116.97,81259.0,116.1411,116.5965,115.5769,115.7848,81259.0
2022-06-28 12:00:00,116.92,117.17,116.6,117.17,45926.0,115.7353,115.9827,115.4185,115.9827,45926.0
2022-06-28 12:30:00,117.18,117.6,116.88,117.15,43340.0,115.9926,116.4084,115.6957,115.9629,43340.0
2022-06-28 13:00:00,117.22,117.22,116.3,116.79,33991.0,116.0322,116.0322,115.1216,115.6066,33991.0
2022-06-28 13:30:00,116.79,116.83,116.17,116.25,60316.0,115.6066,115.6462,114.9929,115.0721,60316.0
2022-06-28 14:00:00,116.23,116.55,115.83,115.93,58789.0,115.0523,115.369,114.6563,114.7553,58789.0
2022-06-28 14:30:00,115.94,115.94,115.54,115.63,44916.0,114.7652,114.7652,114.3693,114.4583,44916.0
2022-06-28 15:00:00,115.59,115.94,115.48,115.79,46868.0,114.4188,114.7652,114.3099,114.6167,46868.0
2022-06-28 15:30:00,115.75,115.87,115.2,115.33,166428.0,114.5771,114.6959,114.0327,114.1614,166428.0
2022-06-29 09:30:00,114.7,115.42,112.66,113.64,270694.0,113.5378,114.2505,111.5184,112.4885,270694.0
2022-06-29 10:00:00,113.59,114.15,111.83,112.32,235778.0,112.439,112.9933,110.6969,111.1819,235778.0
2022-06-29 10:30:00,112.28,112.83,111.75,112.25,161077.0,111.1423,111.6867,110.6177,111.1126,161077.0
2022-06-29 11:00:00,112.18,113.13,111.98,113.01,187181.0,111.0433,111.9837,110.8453,111.8649,187181.0
2022-06-29 11:30:00,112.99,113.55,112.75,113.4,79788.0,111.8451,112.3994,111.6075,112.2509,79788.0
2022-06-29 12:00:00,113.36,113.48,112.8,112.91,51186.0,112.2113,112.3301,111.657,111.7659,51186.0
2022-06-29 12:30:00,112.93,113.3,112.78,113.24,41063.0,111.7857,112.152,111.6372,112.0926,41063.0
2022-06-29 13:00:00,113.24,113.49,112.74,113.14,112056.0,112.0926,112.34,111.5976,111.9936,112056.0
2022-06-29 13:30:00,113.08,113.21,112.74,113.12,69735.0,111.9342,112.0629,111.5976,111.9738,69735.0
2022-06-29 14:00:00,113.15,113.56,112.83,113.15,111549.0,112.0035,112.4093,111.6867,112.0035,111549.0
2022-06-29 14:30:00,113.16,113.17,112.8,113.04,70860.0,112.0134,112.0233,111.657,111.8946,70860.0
2022-06-29 15:00:00,113.03,113.78,112.9,113.64,156520.0,111.8847,112.6271,111.756,112.4885,156520.0
2022-06-29 15:30:00,113.63,113.63,112.88,113.07,354622.0,112.4786,112.4786,111.7362,111.9243,354622.0
2022-06-30 09:30:00,111.04,111.63,109.31,109.99,216222.0,109.9149,110.4989,108.2024,108.8755,216222.0
2022-06-30 10:00:00,110.01,110.08,109.14,110.06,161305.0,108.8953,108.9646,108.0341,108.9448,161305.0
2022-06-30 10:30:00,110.01,110.7,109.71,110.34,121524.0,108.8953,109.5783,108.5983,109.2219,121524.0
2022-06-30 11:00:00,110.35,111.73,110.06,111.45,77521.0,109.2318,110.5979,108.9448,110.3207,77521.0
2022-06-30 11:30:00,111.48,112.41,111.11,112.41,97908.0,110.3504,111.271,109.9841,111.271,97908.0
2022-06-30 12:00:00,112.38,113.01,111.76,113.01,74808.0,111.2413,111.8649,110.6276,111.8649,74808.0
2022-06-30 12:30:00,112.99,113.2,112.61,112.87,57908.0,111.8451,112.053,111.4689,111.7263,57908.0
2022-06-30 13:00:00,112.9,112.99,112.18,112.61,52588.0,111.756,111.8451,111.0433,111.4689,52588.0
2022-06-30 13:30:00,112.6,113.17,112.6,112.83,49278.0,111.459,112.0233,111.459,111.6867,49278.0
2022-06-30 14:00:00,112.84,112.85,112.05,112.29,64921.0,111.6966,111.7065,110.9146,111.1522,64921.0
2022-06-30 14:30:00,112.27,112.41,111.57,111.62,94222.0,111.1324,111.271,110.4395,110.489,94222.0
2022-06-30 15:00:00,111.59,111.75,111.09,111.75,135098.0,110.4593,110.6177,109.9644,110.6177,135098.0
2022-06-30 15:30:00,111.68,112.12,111.03,111.53,422645.0,110.5484,110.9839,109.905,110.3999,422645.0
2022-07-01 09:30:00,111.09,112.66,110.66,112.11,119022.0,109.9644,111.5184,109.5387,110.974,119022.0
2022-07-01 10:00:00,112.1,112.45,111.25,111.3,82709.0,110.9641,111.3106,110.1227,110.1722,82709.0
2022-07-01 10:30:00,111.31,111.33,110.37,110.87,64651.0,110.1821,110.2019,109.2516,109.7466,64651.0
2022-07-01 11:00:00,110.81,111.99,110.76,111.63,58145.0,109.6872,110.8552,109.6377,110.4989,58145.0
2022-07-01 11:30:00,111.66,111.83,110.98,111.25,46114.0,110.5286,110.6969,109.8555,110.1227,46114.0
2022-07-01 12:00:00,111.26,111.95,111.21,111.88,36200.0,110.1326,110.8156,110.0831,110.7463,36200.0
2022-07-01 12:30:00,111.86,111.98,111.37,111.46,42578.0,110.7265,110.8453,110.2415,110.3306,42578.0
2022-07-01 13:00:00,111.48,111.83,111.2,111.8,36580.0,110.3504,110.6969,110.0732,110.6672,36580.0
2022-07-01 13:30:00,111.82,112.17,111.6,112.1,40248.0,110.687,111.0334,110.4692,110.9641,40248.0
2022-07-01 14:00:00,112.13,112.41,111.82,112.17,46479.0,110.9938,111.271,110.687,111.0334,46479.0
2022-07-01 14:30:00,112.22,112.65,112.21,112.62,79194.0,111.0829,111.5085,111.073,111.4788,79194.0
2022-07-01 15:00:00,112.62,112.7,112.23,112.57,80129.0,111.4788,111.558,111.0928,111.4294,80129.0
2022-07-01 15:30:00,112.59,113.05,112.57,113.03,372063.0,111.4492,111.9045,111.4294,111.8847,372063.0
2022-07-05 09:30:00,110.25,111.19,109.27,109.87,248455.0,109.1329,110.0633,108.1628,108.7567,248455.0
2022-07-05 10:00:00,109.7,110.77,109.4,110.3,88892.0,108.5884,109.6476,108.2915,109.1824,88892.0
2022-07-05 10:30:00,110.3,111.52,110.09,110.64,142038.0,109.1824,110.39,108.9745,109.5189,142038.0
2022-07-05 11:00:00,110.63,110.79,110.0,110.12,159107.0,109.509,109.6674,108.8854,109.0042,159107.0
2022-07-05 11:30:00,110.09,111.21,109.9,111.03,78306.0,108.9745,110.0831,108.7864,109.905,78306.0
2022-07-05 12:00:00,111.05,111.79,110.99,111.55,75199.0,109.9248,110.6573,109.8654,110.4197,75199.0
2022-07-05 12:30:00,111.6,111.79,110.86,111.17,56312.0,110.4692,110.6573,109.7367,110.0435,56312.0
2022-07-05 13:00:00,111.18,111.85,111.09,111.75,52235.0,110.0534,110.7166,109.9644,110.6177,52235.0
2022-07-05 13:30:00,111.7,112.22,111.37,111.57,59051.0,110.5682,111.0829,110.2415,110.4395,59051.0
2022-07-05 14:00:00,111.55,111.78,111.26,111.59,51015.0,110.4197,110.6474,110.1326,110.4593,51015.0
2022-07-05 14:30:00,111.67,112.04,111.5,111.57,62674.0,110.5385,110.9047,110.3702,110.4395,62674.0
2022-07-05 15:00:00,111.57,112.2,111.33,112.15,89702.0,110.4395,111.0631,110.2019,111.0136,89702.0
2022-07-05 15:30:00,112.1,112.24,111.82,112.09,295377.0,110.9641,111.1027,110.687,110.9542,295377.0
2022-07-06 09:30:00,112.18,113.31,110.65,110.99,137861.0,111.0433,112.1619,109.5288,109.8654,137861.0
2022-07-06 10:00:00,110.93,111.27,109.61,110.08,101219.0,109.806,110.1425,108.4993,108.9646,101219.0
2022-07-06 10:30:00,110.12,110.18,109.59,109.65,67148.0,109.0042,109.0636,108.4795,108.5389,67148.0
2022-07-06 11:00:00,109.58,109.74,109.1,109.2,65585.0,108.4697,108.628,107.9945,108.0935,65585.0
2022-07-06 11:30:00,109.2,109.37,108.77,109.06,106934.0,108.0935,108.2618,107.6679,107.9549,106934.0
2022-07-06 12:00:00,109.08,109.1,108.65,108.69,55263.0,107.9747,107.9945,107.5491,107.5887,55263.0
2022-07-06 12:30:00,108.69,109.2,108.41,109.0,117256.0,107.5887,108.0935,107.3115,107.8955,117256.0
2022-07-06 13:00:00,108.97,109.47,108.97,109.26,165700.0,107.8658,108.3608,107.8658,108.1529,165700.0
2022-07-06 13:30:00,109.24,109.63,109.17,109.57,71024.0,108.1331,108.5191,108.0638,108.4598,71024.0
2022-07-06 14:00:00,109.55,109.94,109.18,109.83,81182.0,108.44,108.826,108.0737,108.7171,81182.0
2022-07-06 14:30:00,109.91,110.22,109.65,110.08,61141.0,108.7963,109.1032,108.5389,108.9646,61141.0
2022-07-06 15:00:00,110.12,110.33,109.86,110.23,62514.0,109.0042,109.2121,108.7468,109.1131,62514.0
2022-07-06 15:30:00,110.25,110.58,109.55,109.76,267302.0,109.1329,109.4595,108.44,108.6478,267302.0
2022-07-07 09:30:00,111.4,114.77,110.78,113.55,295918.0,110.2712,113.6071,109.6575,112.3994,295918.0
2022-07-07 10:00:00,113.48,113.59,111.75,112.15,153954.0,112.3301,112.439,110.6177,111.0136,153954.0
2022-07-07 10:30:00,112.16,113.48,112.1,113.2,167982.0,111.0235,112.3301,110.9641,112.053,167982.0
2022-07-07 11:00:00,113.23,113.65,112.92,113.33,162358.0,112.0827,112.4984,111.7758,112.1817,162358.0
2022-07-07 11:30:00,113.35,113.66,113.07,113.2,85826.0,112.2015,112.5083,111.9243,112.053,85826.0
2022-07-07 12:00:00,113.18,113.36,112.92,113.03,77909.0,112.0332,112.2113,111.7758,111.8847,77909.0
2022-07-07 12:30:00,113.05,113.24,112.9,113.0,44944.0,111.9045,112.0926,111.756,111.855,44944.0
2022-07-07 13:00:00,113.01,113.22,112.84,113.03,49349.0,111.8649,112.0728,111.6966,111.8847,49349.0
2022-07-07 13:30:00,113.04,113.2,112.97,113.15,53180.0,111.8946,112.053,111.8253,112.0035,53180.0
2022-07-07 14:00:00,113.09,113.68,113.09,113.57,201542.0,111.9441,112.5281,111.9441,112.4192,201542.0
2022-07-07 14:30:00,113.58,114.25,113.58,114.23,124142.0,112.4291,113.0923,112.4291,113.0725,124142.0
2022-07-07 15:00:00,114.23,114.51,114.05,114.05,95664.0,113.0725,113.3497,112.8944,112.8944,95664.0
2022-07-07 15:30:00,114.04,114.3,113.86,113.91,349865.0,112.8845,113.1418,112.7063,112.7558,349865.0
2022-07-08 09:30:00,113.36,113.55,111.34,111.52,104361.0,112.2113,112.3994,110.2118,110.39,104361.0
2022-07-08 10:00:00,111.53,112.54,110.6,112.39,96846.0,110.3999,111.3997,109.4793,111.2512,96846.0
2022-07-08 10:30:00,112.45,113.21,112.41,112.9,64868.0,111.3106,112.0629,111.271,111.756,64868.0
2022-07-08 11:00:00,112.92,113.41,112.74,113.3,76214.0,111.7758,112.2608,111.5976,112.152,76214.0
2022-07-08 11:30:00,113.22,113.31,112.64,113.29,125749.0,112.0728,112.1619,111.4986,112.1421,125749.0
2022-07-08 12:00:00,113.31,113.31,111.54,111.57,69562.0,112.1619,112.1619,110.4098,110.4395,69562.0
2022-07-08 12:30:00,111.57,111.72,111.27,111.36,77067.0,110.4395,110.588,110.1425,110.2316,77067.0
2022-07-08 13:00:00,111.34,111.52,111.02,111.37,60559.0,110.2118,110.39,109.8951,110.2415,60559.0
2022-07-08 13:30:00,111.39,111.88,111.23,111.68,92862.0,110.2613,110.7463,110.1029,110.5484,92862.0
2022-07-08 14:00:00,111.7,112.13,111.62,112.09,63678.0,110.5682,110.9938,110.489,110.9542,63678.0
2022-07-08 14:30:00,112.08,112.24,111.87,112.08,51792.0,110.9443,111.1027,110.7364,110.9443,51792.0
2022-07-08 15:00:00,112.08,112.36,111.93,112.21,50812.0,110.9443,111.2215,110.7958,111.073,50812.0
2022-07-08 15:30:00,112.21,112.23,111.51,111.63,206690.0,111.073,111.0928,110.3801,110.4989,206690.0
2022-07-11 09:30:00,111.1,111.91,109.56,110.87,121943.0,109.9742,110.776,108.4499,109.7466,121943.0
2022-07-11 10:00:00,110.89,111.35,110.44,110.84,59724.0,109.7664,110.2217,109.3209,109.7169,59724.0
2022-07-11 10:30:00,110.82,111.02,110.25,110.45,56318.0,109.6971,109.8951,109.1329,109.3308,56318.0
2022-07-11 11:00:00,110.43,111.07,110.39,111.07,49295.0,109.311,109.9446,109.2714,109.9446,49295.0
2022-07-11 11:30:00,111.03,111.14,110.85,110.97,57717.0,109.905,110.0138,109.7268,109.8456,57717.0
2022-07-11 12:00:00,110.99,111.26,110.75,111.1,44169.0,109.8654,110.1326,109.6278,109.9742,44169.0
2022-07-11 12:30:00,111.12,111.26,111.06,111.16,46067.0,109.994,110.1326,109.9347,110.0336,46067.0
2022-07-11 13:00:00,111.16,111.59,111.16,111.53,31738.0,110.0336,110.4593,110.0336,110.3999,31738.0
2022-07-11 13:30:00,111.51,111.83,111.48,111.64,38268.0,110.3801,110.6969,110.3504,110.5088,38268.0
2022-07-11 14:00:00,111.65,111.65,111.25,111.44,50652.0,110.5187,110.5187,110.1227,110.3108,50652.0
2022-07-11 14:30:00,111.45,111.49,111.11,111.15,43597.0,110.3207,110.3603,109.9841,110.0237,43597.0
2022-07-11 15:00:00,111.14,111.45,110.87,111.39,81760.0,110.0138,110.3207,109.7466,110.2613,81760.0
2022-07-11 15:30:00,111.36,111.64,111.09,111.64,311305.0,110.2316,110.5088,109.9644,110.5088,311305.0
2022-07-12 09:30:00,112.3,114.47,111.98,113.59,327665.0,111.1621,113.3101,110.8453,112.439,327665.0
2022-07-12 10:00:00,113.61,114.3,112.73,113.33,132110.0,112.4588,113.1418,111.5877,112.1817,132110.0
2022-07-12 10:30:00,113.33,113.9,112.91,113.81,72017.0,112.1817,112.7459,111.7659,112.6568,72017.0
2022-07-12 11:00:00,113.85,113.96,113.05,113.45,80943.0,112.6964,112.8053,111.9045,112.3004,80943.0
2022-07-12 11:30:00,113.46,113.69,113.0,113.46,89105.0,112.3103,112.538,111.855,112.3103,89105.0
2022-07-12 12:00:00,113.5,113.74,113.29,113.62,117773.0,112.3499,112.5875,112.1421,112.4687,117773.0
2022-07-12 12:30:00,113.63,113.67,113.35,113.64,49846.0,112.4786,112.5182,112.2015,112.4885,49846.0
2022-07-12 13:00:00,113.61,113.73,113.13,113.19,55999.0,112.4588,112.5776,111.9837,112.0431,55999.0
2022-07-12 13:30:00,113.21,113.46,113.13,113.4,121053.0,112.0629,112.3103,111.9837,112.2509,121053.0
2022-07-12 14:00:00,113.43,113.46,113.03,113.41,65725.0,112.2806,112.3103,111.8847,112.2608,65725.0
2022-07-12 14:30:00,113.42,113.44,112.97,113.06,53880.0,112.2707,112.2905,111.8253,111.9144,53880.0
2022-07-12 15:00:00,113.05,113.05,112.44,112.55,109362.0,111.9045,111.9045,111.3007,111.4096,109362.0
2022-07-12 15:30:00,112.53,112.93,112.35,112.65,386924.0,111.3898,111.7857,111.2116,111.5085,386924.0
2022-07-13 09:30:00,110.01,112.45,109.61,112.26,227152.0,108.8953,111.3106,108.4993,111.1225,227152.0
2022-07-13 10:00:00,112.31,112.46,111.05,112.03,198871.0,111.172,111.3205,109.9248,110.8948,198871.0
2022-07-13 10:30:00,111.98,113.52,111.93,113.33,172223.0,110.8453,112.3697,110.7958,112.1817,172223.0
2022-07-13 11:00:00,113.36,113.79,113.1,113.25,167211.0,112.2113,112.637,111.954,112.1025,167211.0
2022-07-13 11:30:00,113.23,113.59,113.07,113.32,96196.0,112.0827,112.439,111.9243,112.1718,96196.0
2022-07-13 12:00:00,113.36,113.65,112.78,113.36,199749.0,112.2113,112.4984,111.6372,112.2113,199749.0
2022-07-13 12:30:00,113.35,113.65,113.17,113.56,62747.0,112.2015,112.4984,112.0233,112.4093,62747.0
2022-07-13 13:00:00,113.55,114.01,113.37,113.95,127475.0,112.3994,112.8548,112.2212,112.7954,127475.0
2022-07-13 13:30:00,113.94,114.07,113.69,113.86,75466.0,112.7855,112.9142,112.538,112.7063,75466.0
2022-07-13 14:00:00,113.85,114.21,113.34,114.17,71823.0,112.6964,113.0527,112.1916,113.0131,71823.0
2022-07-13 14:30:00,114.27,114.92,114.26,114.92,78939.0,113.1121,113.7555,113.1022,113.7555,78939.0
2022-07-13 15:00:00,114.92,115.2,114.59,114.84,121279.0,113.7555,114.0327,113.4289,113.6764,121279.0
2022-07-13 15:30:00,114.82,114.84,114.08,114.12,332585.0,113.6566,113.6764,112.9241,112.9636,332585.0
2022-07-14 09:30:00,112.18,114.07,111.11,113.55,172062.0,111.0433,112.9142,109.9841,112.3994,172062.0
2022-07-14 10:00:00,113.47,113.6,111.96,112.57,103691.0,112.3202,112.4489,110.8255,111.4294,103691.0
2022-07-14 10:30:00,112.51,112.69,111.92,112.2,97316.0,111.37,111.5481,110.7859,111.0631,97316.0
2022-07-14 11:00:00,112.19,112.74,112.11,112.68,73030.0,111.0532,111.5976,110.974,111.5382,73030.0
2022-07-14 11:30:00,112.66,113.41,112.26,113.2,85715.0,111.5184,112.2608,111.1225,112.053,85715.0
2022-07-14 12:00:00,113.2,113.51,112.93,112.93,91511.0,112.053,112.3598,111.7857,111.7857,91511.0
2022-07-14 12:30:00,112.89,113.03,112.58,112.89,64859.0,111.7461,111.8847,111.4393,111.7461,64859.0
2022-07-14 13:00:00,112.91,113.24,112.74,113.1,44187.0,111.7659,112.0926,111.5976,111.954,44187.0
2022-07-14 13:30:00,113.1,113.41,112.86,113.33,64105.0,111.954,112.2608,111.7164,112.1817,64105.0
2022-07-14 14:00:00,113.4,114.02,113.32,113.99,54599.0,112.2509,112.8647,112.1718,112.835,54599.0
2022-07-14 14:30:00,114.03,114.12,113.43,113.62,64523.0,112.8746,112.9636,112.2806,112.4687,64523.0
2022-07-14 15:00:00,113.64,113.78,113.25,113.78,97421.0,112.4885,112.6271,112.1025,112.6271,97421.0
2022-07-14 15:30:00,113.78,113.79,113.04,113.48,479843.0,112.6271,112.637,111.8946,112.3301,479843.0
2022-07-15 09:30:00,115.17,115.75,114.08,114.82,123715.0,114.003,114.5771,112.9241,113.6566,123715.0
2022-07-15 10:00:00,114.82,116.92,114.68,116.92,73847.0,113.6566,115.7353,113.518,115.7353,73847.0
2022-07-15 10:30:00,116.9,117.09,115.92,116.19,103802.0,115.7155,115.9036,114.7454,115.0127,103802.0
2022-07-15 11:00:00,116.19,117.0,116.14,116.79,126804.0,115.0127,115.8145,114.9632,115.6066,126804.0
2022-07-15 11:30:00,116.82,116.94,116.49,116.67,62451.0,115.6363,115.7551,115.3096,115.4878,62451.0
2022-07-15 12:00:00,116.67,116.83,116.52,116.78,53350.0,115.4878,115.6462,115.3393,115.5967,53350.0
2022-07-15 12:30:00,116.78,116.82,116.11,116.2,53385.0,115.5967,115.6363,114.9335,115.0226,53385.0
2022-07-15 13:00:00,116.22,116.76,116.16,116.76,48683.0,115.0424,115.5769,114.983,115.5769,48683.0
2022-07-15 13:30:00,116.75,116.75,116.26,116.36,42823.0,115.567,115.567,115.082,115.181,42823.0
2022-07-15 14:00:00,116.4,116.43,115.64,115.84,72942.0,115.2205,115.2502,114.4682,114.6662,72942.0
2022-07-15 14:30:00,115.82,115.96,115.67,115.81,35805.0,114.6464,114.785,114.4979,114.6365,35805.0
2022-07-15 15:00:00,115.72,116.01,115.69,115.96,52846.0,114.5474,114.8345,114.5177,114.785,52846.0
2022-07-15 15:30:00,115.94,116.55,115.82,116.33,516002.0,114.7652,115.369,114.6464,115.1513,516002.0
2022-07-18 09:30:00,117.72,120.1,117.02,119.89,145913.0,116.5272,118.8831,115.8343,118.6752,145913.0
2022-07-18 10:00:00,119.92,120.04,119.07,119.59,188356.0,118.7049,118.8237,117.8635,118.3782,188356.0
2022-07-18 10:30:00,119.57,120.1,119.56,120.03,70214.0,118.3584,118.8831,118.3485,118.8138,70214.0
2022-07-18 11:00:00,120.08,120.14,119.66,119.86,86068.0,118.8633,118.9226,118.4475,118.6455,86068.0
2022-07-18 11:30:00,119.85,120.33,119.56,120.25,44920.0,118.6356,119.1107,118.3485,119.0315,44920.0
2022-07-18 12:00:00,120.25,120.32,119.88,119.99,49486.0,119.0315,119.1008,118.6653,118.7742,49486.0
2022-07-18 12:30:00,119.98,120.09,119.65,119.71,52419.0,118.7643,118.8732,118.4376,118.497,52419.0
2022-07-18 13:00:00,119.76,119.78,119.42,119.68,58881.0,118.5465,118.5663,118.2099,118.4673,58881.0
2022-07-18 13:30:00,119.68,119.68,118.72,118.77,60285.0,118.4673,118.4673,117.517,117.5665,60285.0
2022-07-18 14:00:00,118.75,118.94,118.26,118.36,64435.0,117.5467,117.7348,117.0617,117.1607,64435.0
2022-07-18 14:30:00,118.32,118.5,117.95,117.99,88210.0,117.1211,117.2993,116.7548,116.7944,88210.0
2022-07-18 15:00:00,118.02,118.44,117.92,118.11,91676.0,116.8241,117.2399,116.7251,116.9132,91676.0
2022-07-18 15:30:00,118.11,118.11,116.87,117.42,320631.0,116.9132,116.9132,115.6858,116.2302,320631.0
2022-07-19 09:30:00,119.53,121.22,119.53,120.88,97922.0,118.3188,119.9917,118.3188,119.6552,97922.0
2022-07-19 10:00:00,120.87,122.25,120.69,122.14,140124.0,119.6453,121.0113,119.4671,120.9024,140124.0
2022-07-19 10:30:00,122.17,122.26,121.47,121.57,94924.0,120.9321,121.0212,120.2392,120.3382,94924.0
2022-07-19 11:00:00,121.59,121.73,120.98,121.21,94459.0,120.358,120.4965,119.7541,119.9818,94459.0
2022-07-19 11:30:00,121.18,121.4,121.07,121.1,53900.0,119.9521,120.1699,119.8432,119.8729,53900.0
2022-07-19 12:00:00,121.12,121.29,120.92,121.1,80535.0,119.8927,120.061,119.6947,119.8729,80535.0
2022-07-19 12:30:00,121.08,121.47,121.0,121.33,48151.0,119.8531,120.2392,119.7739,120.1006,48151.0
2022-07-19 13:00:00,121.33,121.37,120.8,121.09,59206.0,120.1006,120.1402,119.576,119.863,59206.0
2022-07-19 13:30:00,121.1,121.77,121.08,121.71,51878.0,119.8729,120.5361,119.8531,120.4767,51878.0
2022-07-19 14:00:00,121.74,121.9,121.53,121.55,42776.0,120.5064,120.6648,120.2986,120.3184,42776.0
2022-07-19 14:30:00,121.58,121.73,121.43,121.68,47787.0,120.3481,120.4965,120.1996,120.447,47787.0
2022-07-19 15:00:00,121.66,121.75,121.47,121.7,66963.0,120.4272,120.5163,120.2392,120.4668,66963.0
2022-07-19 15:30:00,121.7,121.82,121.35,121.37,247468.0,120.4668,120.5856,120.1204,120.1402,247468.0
2022-07-20 09:30:00,120.52,122.01,120.16,121.55,99448.0,119.2988,120.7737,118.9424,120.3184,99448.0
2022-07-20 10:00:00,121.77,122.79,121.53,122.59,62227.0,120.5361,121.5458,120.2986,121.3478,62227.0
2022-07-20 10:30:00,122.58,123.54,122.36,123.17,72466.0,121.3379,122.2882,121.1202,121.9219,72466.0
2022-07-20 11:00:00,123.12,123.23,122.63,122.88,53154.0,121.8725,121.9813,121.3874,121.6349,53154.0
2022-07-20 11:30:00,122.84,123.61,122.73,123.43,99310.0,121.5953,122.3575,121.4864,122.1793,99310.0
2022-07-20 12:00:00,123.43,123.55,122.87,122.96,84609.0,122.1793,122.2981,121.625,121.7141,84609.0
2022-07-20 12:30:00,122.98,123.01,122.03,122.38,58353.0,121.7339,121.7636,120.7935,121.14,58353.0
2022-07-20 13:00:00,122.37,122.41,121.61,121.96,85120.0,121.1301,121.1696,120.3778,120.7242,85120.0
2022-07-20 13:30:00,121.93,122.2,121.74,121.84,41112.0,120.6945,120.9618,120.5064,120.6054,41112.0
2022-07-20 14:00:00,121.83,122.45,121.76,122.41,33120.0,120.5955,121.2092,120.5262,121.1696,33120.0
2022-07-20 14:30:00,122.39,122.5,122.03,122.27,43845.0,121.1498,121.2587,120.7935,121.0311,43845.0
2022-07-20 15:00:00,122.27,122.76,122.24,122.73,51976.0,121.0311,121.5161,121.0014,121.4864,51976.0
2022-07-20 15:30:00,122.76,123.02,122.51,122.7,166807.0,121.5161,121.7735,121.2686,121.4567,166807.0
2022-07-21 09:30:00,120.54,122.14,119.06,120.27,156007.0,119.3186,120.9024,117.8536,119.0513,156007.0
2022-07-21 10:00:00,120.31,120.73,119.5,119.93,191877.0,119.0909,119.5067,118.2891,118.7148,191877.0
2022-07-21 10:30:00,119.93,121.15,119.91,121.1,46999.0,118.7148,119.9224,118.695,119.8729,46999.0
2022-07-21 11:00:00,121.11,121.23,120.88,121.12,42105.0,119.8828,120.0016,119.6552,119.8927,42105.0
2022-07-21 11:30:00,121.14,121.4,120.95,121.3,38736.0,119.9125,120.1699,119.7244,120.0709,38736.0
2022-07-21 12:00:00,121.25,121.78,121.24,121.78,45546.0,120.0214,120.546,120.0115,120.546,45546.0
2022-07-21 12:30:00,121.75,122.64,121.75,122.49,183478.0,120.5163,121.3973,120.5163,121.2488,183478.0
2022-07-21 13:00:00,122.48,122.49,121.72,121.86,28752.0,121.2389,121.2488,120.4866,120.6252,28752.0
2022-07-21 13:30:00,121.86,121.86,121.31,121.31,33591.0,120.6252,120.6252,120.0808,120.0808,33591.0
2022-07-21 14:00:00,121.31,121.54,121.24,121.52,57370.0,120.0808,120.3085,120.0115,120.2887,57370.0
2022-07-21 14:30:00,121.48,121.51,120.98,121.08,48208.0,120.2491,120.2788,119.7541,119.8531,48208.0
2022-07-21 15:00:00,121.06,121.42,121.05,121.23,67468.0,119.8333,120.1897,119.8234,120.0016,67468.0
2022-07-21 15:30:00,121.26,122.1,121.16,121.96,162332.0,120.0313,120.8628,119.9323,120.7242,162332.0
2022-07-22 09:30:00,122.54,125.1,121.76,122.11,219912.0,121.2983,123.8324,120.5262,120.8727,219912.0
2022-07-22 10:00:00,122.04,123.42,121.75,122.63,88535.0,120.8034,122.1694,120.5163,121.3874,88535.0
2022-07-22 10:30:00,122.58,122.75,122.1,122.46,145349.0,121.3379,121.5062,120.8628,121.2191,145349.0
2022-07-22 11:00:00,122.48,122.73,121.88,122.21,37679.0,121.2389,121.4864,120.645,120.9717,37679.0
2022-07-22 11:30:00,122.21,122.24,121.35,121.61,42692.0,120.9717,121.0014,120.1204,120.3778,42692.0
2022-07-22 12:00:00,121.58,121.78,121.04,121.34,65192.0,120.3481,120.546,119.8135,120.1105,65192.0
2022-07-22 12:30:00,121.37,121.62,121.24,121.28,37321.0,120.1402,120.3877,120.0115,120.0511,37321.0
2022-07-22 13:00:00,121.27,121.27,120.56,120.76,51925.0,120.0412,120.0412,119.3384,119.5364,51925.0
2022-07-22 13:30:00,120.74,120.8,120.32,120.68,52139.0,119.5166,119.576,119.1008,119.4572,52139.0
2022-07-22 14:00:00,120.65,120.82,120.3,120.71,62285.0,119.4275,119.5958,119.081,119.4869,62285.0
2022-07-22 14:30:00,120.65,120.95,120.51,120.78,64222.0,119.4275,119.7244,119.2889,119.5562,64222.0
2022-07-22 15:00:00,120.78,121.3,120.73,121.24,111782.0,119.5562,120.0709,119.5067,120.0115,111782.0
2022-07-22 15:30:00,121.23,121.26,120.59,120.91,271397.0,120.0016,120.0313,119.3681,119.6848,271397.0
2022-07-25 09:30:00,121.31,122.26,119.57,121.58,99355.0,120.0808,121.0212,118.3584,120.3481,99355.0
2022-07-25 10:00:00,121.51,121.78,120.55,121.44,100679.0,120.2788,120.546,119.3285,120.2095,100679.0
2022-07-25 10:30:00,121.44,121.76,121.04,121.48,33561.0,120.2095,120.5262,119.8135,120.2491,33561.0
2022-07-25 11:00:00,121.44,122.17,121.27,122.17,55341.0,120.2095,120.9321,120.0412,120.9321,55341.0
2022-07-25 11:30:00,122.14,122.38,122.02,122.14,73721.0,120.9024,121.14,120.7836,120.9024,73721.0
2022-07-25 12:00:00,122.13,122.13,121.7,121.95,53796.0,120.8925,120.8925,120.4668,120.7143,53796.0
2022-07-25 12:30:00,121.96,122.12,121.53,121.53,76936.0,120.7242,120.8826,120.2986,120.2986,76936.0
2022-07-25 13:00:00,121.58,121.78,121.36,121.4,85429.0,120.3481,120.546,120.1303,120.1699,85429.0
2022-07-25 13:30:00,121.39,121.65,121.3,121.39,41902.0,120.16,120.4173,120.0709,120.16,41902.0
2022-07-25 14:00:00,121.36,121.62,121.33,121.55,28980.0,120.1303,120.3877,120.1006,120.3184,28980.0
2022-07-25 14:30:00,121.55,121.74,121.27,121.32,63429.0,120.3184,120.5064,120.0412,120.0907,63429.0
2022-07-25 15:00:00,121.32,121.41,121.17,121.23,76683.0,120.0907,120.1798,119.9422,120.0016,76683.0
2022-07-25 15:30:00,121.2,122.25,121.12,122.21,236963.0,119.9719,121.0113,119.8927,120.9717,236963.0
2022-07-26 09:30:00,121.29,121.86,120.32,120.77,186324.0,120.061,120.6252,119.1008,119.5463,186324.0
2022-07-26 10:00:00,120.73,121.81,120.52,121.64,170481.0,119.5067,120.5757,119.2988,120.4074,170481.0
2022-07-26 10:30:00,121.68,121.77,121.26,121.74,63842.0,120.447,120.5361,120.0313,120.5064,63842.0
2022-07-26 11:00:00,121.74,121.89,120.97,121.02,63056.0,120.5064,120.6549,119.7442,119.7937,63056.0
2022-07-26 11:30:00,121.02,121.05,120.36,120.5,79284.0,119.7937,119.8234,119.1404,119.279,79284.0
2022-07-26 12:00:00,120.51,120.95,120.49,120.89,90017.0,119.2889,119.7244,119.2691,119.665,90017.0
2022-07-26 12:30:00,120.91,121.01,120.66,120.9,43569.0,119.6848,119.7838,119.4374,119.6749,43569.0
2022-07-26 13:00:00,120.87,121.03,120.79,120.9,68978.0,119.6453,119.8036,119.5661,119.6749,68978.0
2022-07-26 13:30:00,120.88,120.89,120.56,120.57,73081.0,119.6552,119.665,119.3384,119.3483,73081.0
2022-07-26 14:00:00,120.58,120.99,120.08,120.14,100570.0,119.3582,119.764,118.8633,118.9226,100570.0
2022-07-26 14:30:00,120.14,120.64,120.11,120.53,71164.0,118.9226,119.4176,118.893,119.3087,71164.0
2022-07-26 15:00:00,120.51,120.61,120.18,120.61,93959.0,119.2889,119.3879,118.9622,119.3879,93959.0
2022-07-26 15:30:00,120.63,120.72,120.2,120.22,334552.0,119.4077,119.4968,118.982,119.0018,334552.0
2022-07-27 09:30:00,126.34,127.89,125.1,127.32,555128.0,125.0598,126.5941,123.8324,126.0299,555128.0
2022-07-27 10:00:00,127.37,127.41,125.46,125.62,206837.0,126.0794,126.119,124.1887,124.3471,206837.0
2022-07-27 10:30:00,125.65,126.39,125.53,125.7,144696.0,124.3768,125.1093,124.258,124.4263,144696.0
2022-07-27 11:00:00,125.72,126.15,125.4,125.97,166028.0,124.4461,124.8718,124.1294,124.6936,166028.0
2022-07-27 11:30:00,125.93,126.72,125.92,126.53,113545.0,124.654,125.436,124.6441,125.2479,113545.0
2022-07-27 12:00:00,126.51,127.41,126.3,127.35,142649.0,125.2281,126.119,125.0202,126.0596,142649.0
2022-07-27 12:30:00,127.32,127.48,126.6,126.68,105165.0,126.0299,126.1883,125.3172,125.3964,105165.0
2022-07-27 13:00:00,126.7,126.81,126.41,126.47,71629.0,125.4162,125.5251,125.1291,125.1885,71629.0
2022-07-27 13:30:00,126.51,127.5,126.49,127.29,127921.0,125.2281,126.2081,125.2083,126.0002,127921.0
2022-07-27 14:00:00,127.32,128.51,127.08,128.0,312322.0,126.0299,127.2078,125.7923,126.703,312322.0
2022-07-27 14:30:00,128.0,129.83,127.84,129.51,351829.0,126.703,128.5145,126.5446,128.1977,351829.0
2022-07-27 15:00:00,129.55,130.1,129.24,130.1,167500.0,128.2373,128.7817,127.9304,128.7817,167500.0
2022-07-27 15:30:00,130.12,130.27,129.26,129.36,628178.0,128.8015,128.95,127.9502,128.0492,628178.0
2022-07-28 09:30:00,129.22,130.17,126.89,127.23,232051.0,127.9106,128.851,125.6043,125.9408,232051.0
2022-07-28 10:00:00,127.2,127.3,125.72,126.63,143136.0,125.9111,126.0101,124.4461,125.3469,143136.0
2022-07-28 10:30:00,126.7,127.52,126.42,127.25,54536.0,125.4162,126.2279,125.139,125.9606,54536.0
2022-07-28 11:00:00,127.26,128.49,127.18,128.48,69094.0,125.9705,127.188,125.8913,127.1781,69094.0
2022-07-28 11:30:00,128.5,129.04,128.44,128.44,88806.0,127.1979,127.7325,127.1385,127.1385,88806.0
2022-07-28 12:00:00,128.55,128.58,127.9,128.27,57690.0,127.2474,127.2771,126.604,126.9703,57690.0
2022-07-28 12:30:00,128.31,128.53,127.58,127.71,109066.0,127.0099,127.2276,126.2873,126.4159,109066.0
2022-07-28 13:00:00,127.71,127.71,127.27,127.38,58206.0,126.4159,126.4159,125.9804,126.0893,58206.0
2022-07-28 13:30:00,127.37,127.51,127.02,127.46,73687.0,126.0794,126.218,125.7329,126.1685,73687.0
2022-07-28 14:00:00,127.44,127.68,127.23,127.51,68536.0,126.1487,126.3862,125.9408,126.218,68536.0
2022-07-28 14:30:00,127.5,127.72,127.32,127.7,45618.0,126.2081,126.4258,126.0299,126.406,45618.0
2022-07-28 15:00:00,127.73,128.09,127.54,128.07,63280.0,126.4357,126.7921,126.2477,126.7723,63280.0
2022-07-28 15:30:00,128.07,128.33,127.88,128.01,242296.0,126.7723,127.0297,126.5842,126.7129,242296.0
2022-07-29 09:30:00,127.89,127.9,126.41,127.44,97960.0,126.5941,126.604,125.1291,126.1487,97960.0
2022-07-29 10:00:00,127.38,127.55,126.98,127.05,46012.0,126.0893,126.2576,125.6933,125.7626,46012.0
2022-07-29 10:30:00,127.09,127.34,126.49,126.9,55208.0,125.8022,126.0497,125.2083,125.6142,55208.0
2022-07-29 11:00:00,126.89,127.29,126.61,126.8,68848.0,125.6043,126.0002,125.3271,125.5152,68848.0
2022-07-29 11:30:00,126.85,127.15,126.55,126.55,61715.0,125.5647,125.8616,125.2677,125.2677,61715.0
2022-07-29 12:00:00,126.53,127.01,126.43,126.73,39404.0,125.2479,125.723,125.1489,125.4459,39404.0
2022-07-29 12:30:00,126.71,127.18,126.47,127.16,57381.0,125.4261,125.8913,125.1885,125.8715,57381.0
2022-07-29 13:00:00,127.12,127.4,127.06,127.13,42397.0,125.8319,126.1091,125.7725,125.8418,42397.0
2022-07-29 13:30:00,127.13,127.47,127.1,127.35,37931.0,125.8418,126.1784,125.8121,126.0596,37931.0
2022-07-29 14:00:00,127.37,127.86,127.26,127.61,49496.0,126.0794,126.5644,125.9705,126.317,49496.0
2022-07-29 14:30:00,127.62,127.94,127.57,127.74,48393.0,126.3269,126.6436,126.2774,126.4456,48393.0
2022-07-29 15:00:00,127.74,128.09,127.7,128.08,46380.0,126.4456,126.7921,126.406,126.7822,46380.0
2022-07-29 15:30:00,128.07,128.54,127.97,128.1,193441.0,126.7723,127.2375,126.6733,126.802,193441.0
2022-08-01 09:30:00,127.1,127.58,126.06,127.42,71992.0,125.8121,126.2873,124.7827,126.1289,71992.0
2022-08-01 10:00:00,127.31,128.48,127.15,127.4,241372.0,126.02,127.1781,125.8616,126.1091,241372.0
2022-08-01 10:30:00,127.41,129.11,127.26,129.06,102790.0,126.119,127.8018,125.9705,127.7523,102790.0
2022-08-01 11:00:00,129.1,129.21,128.43,128.73,89521.0,127.7919,127.9007,127.1286,127.4256,89521.0
2022-08-01 11:30:00,128.71,128.71,128.14,128.31,25874.0,127.4058,127.4058,126.8416,127.0099,25874.0
2022-08-01 12:00:00,128.37,128.68,127.93,128.52,28218.0,127.0693,127.3761,126.6337,127.2177,28218.0
2022-08-01 12:30:00,128.56,128.98,128.34,128.88,43057.0,127.2573,127.6731,127.0396,127.5741,43057.0
2022-08-01 13:00:00,128.88,128.88,128.02,128.1,62300.0,127.5741,127.5741,126.7228,126.802,62300.0
2022-08-01 13:30:00,128.17,128.17,127.76,128.14,49792.0,126.8713,126.8713,126.4654,126.8416,49792.0
2022-08-01 14:00:00,128.13,128.88,127.99,128.8,48597.0,126.8317,127.5741,126.6931,127.4949,48597.0
2022-08-01 14:30:00,128.78,129.01,128.55,128.85,74121.0,127.4751,127.7028,127.2474,127.5444,74121.0
2022-08-01 15:00:00,128.82,129.05,128.6,128.68,73247.0,127.5147,127.7424,127.2969,127.3761,73247.0
2022-08-01 15:30:00,128.68,129.1,128.65,128.67,185225.0,127.3761,127.7919,127.3464,127.3662,185225.0
2022-08-02 09:30:00,127.76,128.47,126.75,127.49,163470.0,126.4654,127.1682,125.4657,126.1982,163470.0
2022-08-02 10:00:00,127.53,127.81,126.83,127.34,108994.0,126.2378,126.5149,125.5449,126.0497,108994.0
2022-08-02 10:30:00,127.39,128.97,127.19,128.74,79051.0,126.0992,127.6632,125.9012,127.4355,79051.0
2022-08-02 11:00:00,128.74,129.76,128.74,129.62,58846.0,127.4355,128.4452,127.4355,128.3066,58846.0
2022-08-02 11:30:00,129.59,129.76,129.22,129.5,116729.0,128.2769,128.4452,127.9106,128.1878,116729.0
2022-08-02 12:00:00,129.52,130.53,129.33,130.38,44180.0,128.2076,129.2074,128.0195,129.0589,44180.0
2022-08-02 12:30:00,130.39,130.41,129.82,129.85,79950.0,129.0688,129.0886,128.5046,128.5343,79950.0
2022-08-02 13:00:00,129.86,130.41,129.61,129.66,79112.0,128.5442,129.0886,128.2967,128.3462,79112.0
2022-08-02 13:30:00,129.66,129.67,128.71,129.36,90854.0,128.3462,128.3561,127.4058,128.0492,90854.0
2022-08-02 14:00:00,129.41,129.49,129.12,129.38,54445.0,128.0987,128.1779,127.8117,128.069,54445.0
2022-08-02 14:30:00,129.38,129.5,128.97,129.09,59878.0,128.069,128.1878,127.6632,127.782,59878.0
2022-08-02 15:00:00,129.07,129.25,128.75,129.21,42440.0,127.7622,127.9403,127.4454,127.9007,42440.0
2022-08-02 15:30:00,129.18,129.26,128.44,128.73,353585.0,127.871,127.9502,127.1385,127.4256,353585.0
2022-08-03 09:30:00,129.33,131.1,129.33,130.63,63539.0,128.0195,129.7716,128.0195,129.3064,63539.0
2022-08-03 10:00:00,130.6,130.89,129.96,130.71,98292.0,129.2767,129.5637,128.6431,129.3855,98292.0
2022-08-03 10:30:00,130.64,130.81,129.68,129.68,75550.0,129.3163,129.4845,128.366,128.366,75550.0
2022-08-03 11:00:00,129.7,130.33,129.7,130.33,35419.0,128.3858,129.0094,128.3858,129.0094,35419.0
2022-08-03 11:30:00,130.33,131.1,130.17,131.02,29052.0,129.0094,129.7716,128.851,129.6924,29052.0
2022-08-03 12:00:00,130.99,131.56,130.78,131.18,89361.0,129.6627,130.2269,129.4548,129.8508,89361.0
2022-08-03 12:30:00,131.24,131.91,131.24,131.73,44209.0,129.9102,130.5734,129.9102,130.3952,44209.0
2022-08-03 13:00:00,131.67,131.73,131.34,131.59,42810.0,130.3358,130.3952,130.0092,130.2566,42810.0
2022-08-03 13:30:00,131.62,131.69,131.16,131.32,31750.0,130.2863,130.3556,129.831,129.9894,31750.0
2022-08-03 14:00:00,131.31,131.71,131.18,131.52,32392.0,129.9795,130.3754,129.8508,130.1873,32392.0
2022-08-03 14:30:00,131.56,131.7,131.22,131.22,77047.0,130.2269,130.3655,129.8904,129.8904,77047.0
2022-08-03 15:00:00,131.21,131.38,131.07,131.35,30430.0,129.8805,130.0488,129.7419,130.0191,30430.0
2022-08-03 15:30:00,131.31,131.45,130.87,130.91,224531.0,129.9795,130.118,129.5439,129.5835,224531.0
2022-08-04 09:30:00,130.41,131.01,129.2,130.3,71508.0,129.0886,129.6825,127.8908,128.9797,71508.0
2022-08-04 10:00:00,130.36,130.9,130.33,130.6,37905.0,129.0391,129.5736,129.0094,129.2767,37905.0
2022-08-04 10:30:00,130.56,130.64,129.36,130.38,74664.0,129.2371,129.3163,128.0492,129.0589,74664.0
2022-08-04 11:00:00,130.47,130.61,129.88,129.96,54258.0,129.148,129.2866,128.564,128.6431,54258.0
2022-08-04 11:30:00,129.97,130.29,129.6,130.1,29233.0,128.653,128.9698,128.2868,128.7817,29233.0
2022-08-04 12:00:00,130.1,130.68,130.1,130.49,25801.0,128.7817,129.3558,128.7817,129.1678,25801.0
2022-08-04 12:30:00,130.48,130.49,130.03,130.41,22652.0,129.1579,129.1678,128.7124,129.0886,22652.0
2022-08-04 13:00:00,130.46,130.78,130.42,130.72,30435.0,129.1381,129.4548,129.0985,129.3954,30435.0
2022-08-04 13:30:00,130.71,131.08,130.63,130.85,66488.0,129.3855,129.7518,129.3064,129.5241,66488.0
2022-08-04 14:00:00,130.86,131.03,130.26,130.41,81499.0,129.534,129.7023,128.9401,129.0886,81499.0
2022-08-04 14:30:00,130.43,130.8,130.39,130.77,52251.0,129.1084,129.4746,129.0688,129.4449,52251.0
2022-08-04 15:00:00,130.71,131.03,130.62,130.77,29197.0,129.3855,129.7023,129.2965,129.4449,29197.0
2022-08-04 15:30:00,130.75,131.11,130.6,131.07,188439.0,129.4251,129.7815,129.2767,129.7419,188439.0
2022-08-05 09:30:00,129.52,131.32,129.37,131.09,42863.0,128.2076,129.9894,128.0591,129.7617,42863.0
2022-08-05 10:00:00,131.19,131.91,130.78,131.56,28631.0,129.8607,130.5734,129.4548,130.2269,28631.0
2022-08-05 10:30:00,131.58,131.74,130.89,130.9,47473.0,130.2467,130.4051,129.5637,129.5736,47473.0
2022-08-05 11:00:00,130.92,130.93,130.26,130.26,120834.0,129.5934,129.6033,128.9401,128.9401,120834.0
2022-08-05 11:30:00,130.26,130.58,130.13,130.32,58459.0,128.9401,129.2569,128.8114,128.9995,58459.0
2022-08-05 12:00:00,130.33,130.94,130.32,130.68,34622.0,129.0094,129.6132,128.9995,129.3558,34622.0
2022-08-05 12:30:00,130.59,131.34,130.4,131.34,32793.0,129.2668,130.0092,129.0787,130.0092,32793.0
2022-08-05 13:00:00,131.31,131.31,130.99,131.0,24184.0,129.9795,129.9795,129.6627,129.6726,24184.0
2022-08-05 13:30:00,131.0,131.22,130.45,130.53,24168.0,129.6726,129.8904,129.1282,129.2074,24168.0
2022-08-05 14:00:00,130.5,130.66,130.16,130.19,45327.0,129.1777,129.3361,128.8411,128.8708,45327.0
2022-08-05 14:30:00,130.15,130.32,129.99,130.11,55595.0,128.8312,128.9995,128.6728,128.7916,55595.0
2022-08-05 15:00:00,130.13,130.15,129.99,130.13,23531.0,128.8114,128.8312,128.6728,128.8114,23531.0
2022-08-05 15:30:00,130.11,130.39,129.91,130.29,109938.0,128.7916,129.0688,128.5937,128.9698,109938.0
2022-08-08 09:30:00,131.75,131.89,131.09,131.53,74859.0,130.415,130.5536,129.7617,130.1972,74859.0
2022-08-08 10:00:00,131.51,132.18,131.25,131.66,95599.0,130.1774,130.8406,129.9201,130.3259,95599.0
2022-08-08 10:30:00,131.69,132.95,131.69,132.47,68391.0,130.3556,131.6028,130.3556,131.1277,68391.0
2022-08-08 11:00:00,132.48,132.79,131.78,131.98,54242.0,131.1376,131.4445,130.4447,130.6427,54242.0
2022-08-08 11:30:00,131.76,132.01,131.08,131.94,24897.0,130.4249,130.6724,129.7518,130.6031,24897.0
2022-08-08 12:00:00,131.89,132.01,131.21,131.46,34219.0,130.5536,130.6724,129.8805,130.1279,34219.0
2022-08-08 12:30:00,131.48,131.64,131.17,131.55,22493.0,130.1477,130.3061,129.8409,130.217,22493.0
2022-08-08 13:00:00,131.55,131.95,131.41,131.41,21860.0,130.217,130.613,130.0785,130.0785,21860.0
2022-08-08 13:30:00,131.34,131.57,131.32,131.52,21744.0,130.0092,130.2368,129.9894,130.1873,21744.0
2022-08-08 14:00:00,131.47,131.58,131.1,131.48,35480.0,130.1378,130.2467,129.7716,130.1477,35480.0
2022-08-08 14:30:00,131.5,131.55,130.79,130.95,24325.0,130.1675,130.217,129.4647,129.6231,24325.0
2022-08-08 15:00:00,130.96,131.13,130.77,131.06,35484.0,129.633,129.8013,129.4449,129.732,35484.0
2022-08-08 15:30:00,131.03,131.2,130.62,130.73,154430.0,129.7023,129.8706,129.2965,129.4053,154430.0
2022-08-09 09:30:00,130.58,130.95,128.86,130.59,68496.0,129.2569,129.6231,127.5543,129.2668,68496.0
2022-08-09 10:00:00,130.4,130.67,130.02,130.38,26426.0,129.0787,129.346,128.7025,129.0589,26426.0
2022-08-09 10:30:00,130.31,130.89,130.19,130.89,28978.0,128.9896,129.5637,128.8708,129.5637,28978.0
2022-08-09 11:00:00,130.9,131.17,130.24,130.53,50971.0,129.5736,129.8409,128.9203,129.2074,50971.0
2022-08-09 11:30:00,130.54,131.1,130.54,130.84,71019.0,129.2173,129.7716,129.2173,129.5142,71019.0
2022-08-09 12:00:00,130.79,131.07,130.68,130.74,22253.0,129.4647,129.7419,129.3558,129.4152,22253.0
2022-08-09 12:30:00,130.72,130.73,130.33,130.47,53176.0,129.3954,129.4053,129.0094,129.148,53176.0
2022-08-09 13:00:00,130.44,130.52,130.11,130.42,47981.0,129.1183,129.1975,128.7916,129.0985,47981.0
2022-08-09 13:30:00,130.48,130.86,130.36,130.78,18009.0,129.1579,129.534,129.0391,129.4548,18009.0
2022-08-09 14:00:00,130.71,130.97,130.6,130.64,25596.0,129.3855,129.6429,129.2767,129.3163,25596.0
2022-08-09 14:30:00,130.61,130.83,130.53,130.71,30841.0,129.2866,129.5043,129.2074,129.3855,30841.0
2022-08-09 15:00:00,130.73,130.76,130.42,130.61,68905.0,129.4053,129.435,129.0985,129.2866,68905.0
2022-08-09 15:30:00,130.58,131.47,130.52,131.47,164534.0,129.2569,130.1378,129.1975,130.1378,164534.0
2022-08-10 09:30:00,134.79,135.18,133.94,134.3,157862.0,133.4242,133.8103,132.5828,132.9392,157862.0
2022-08-10 10:00:00,134.27,135.03,133.76,134.28,41305.0,132.9095,133.6618,132.4046,132.9194,41305.0
2022-08-10 10:30:00,134.24,134.85,134.11,134.58,24136.0,132.8798,133.4836,132.7511,133.2163,24136.0
2022-08-10 11:00:00,134.59,134.99,134.53,134.94,30569.0,133.2262,133.6222,133.1668,133.5727,30569.0
2022-08-10 11:30:00,134.95,135.0,134.65,134.92,26500.0,133.5826,133.6321,133.2856,133.5529,26500.0
2022-08-10 12:00:00,134.96,135.04,134.27,134.44,26517.0,133.5925,133.6717,132.9095,133.0777,26517.0
2022-08-10 12:30:00,134.46,134.51,134.09,134.38,22788.0,133.0975,133.147,132.7313,133.0184,22788.0
2022-08-10 13:00:00,134.34,134.55,134.21,134.21,20925.0,132.9788,133.1866,132.8501,132.8501,20925.0
2022-08-10 13:30:00,134.22,134.58,134.14,134.36,22344.0,132.86,133.2163,132.7808,132.9986,22344.0
2022-08-10 14:00:00,134.35,134.39,133.99,134.02,19417.0,132.9887,133.0283,132.6323,132.662,19417.0
2022-08-10 14:30:00,134.02,134.02,133.37,133.59,32332.0,132.662,132.662,132.0186,132.2364,32332.0
2022-08-10 15:00:00,133.59,133.75,133.32,133.71,29433.0,132.2364,132.3947,131.9691,132.3551,29433.0
2022-08-10 15:30:00,133.68,133.96,133.51,133.66,152892.0,132.3255,132.6026,132.1572,132.3057,152892.0
2022-08-11 09:30:00,135.81,136.16,134.95,135.34,43742.0,134.4339,134.7803,133.5826,133.9686,43742.0
2022-08-11 10:00:00,135.37,136.67,135.37,136.13,70844.0,133.9983,135.2852,133.9983,134.7506,70844.0
2022-08-11 10:30:00,136.11,136.59,135.53,135.61,94804.0,134.7308,135.206,134.1567,134.2359,94804.0
2022-08-11 11:00:00,135.61,135.61,134.08,134.8,61686.0,134.2359,134.2359,132.7214,133.4341,61686.0
2022-08-11 11:30:00,134.8,134.85,134.52,134.83,36736.0,133.4341,133.4836,133.1569,133.4638,36736.0
2022-08-11 12:00:00,134.81,134.98,134.49,134.87,23068.0,133.444,133.6123,133.1272,133.5034,23068.0
2022-08-11 12:30:00,134.87,135.13,134.66,135.06,21940.0,133.5034,133.7608,133.2955,133.6915,21940.0
2022-08-11 13:00:00,135.22,135.51,135.01,135.25,20997.0,133.8498,134.1369,133.642,133.8795,20997.0
2022-08-11 13:30:00,135.28,135.39,135.18,135.28,24760.0,133.9092,134.0181,133.8103,133.9092,24760.0
2022-08-11 14:00:00,135.3,135.31,134.84,135.03,32613.0,133.929,133.9389,133.4737,133.6618,32613.0
2022-08-11 14:30:00,135.03,135.07,134.49,134.78,24197.0,133.6618,133.7014,133.1272,133.4143,24197.0
2022-08-11 15:00:00,134.78,134.79,134.3,134.6,28758.0,133.4143,133.4242,132.9392,133.2361,28758.0
2022-08-11 15:30:00,134.63,134.75,134.31,134.7,100031.0,133.2658,133.3846,132.9491,133.3351,100031.0
2022-08-12 09:30:00,135.39,136.0,134.98,135.05,59353.0,134.0181,134.6219,133.6123,133.6816,59353.0
2022-08-12 10:00:00,134.91,135.6,134.55,135.16,35330.0,133.543,134.226,133.1866,133.7905,35330.0
2022-08-12 10:30:00,135.16,135.59,134.74,135.53,42170.0,133.7905,134.2161,133.3747,134.1567,42170.0
2022-08-12 11:00:00,135.41,136.09,135.41,136.08,82338.0,134.0379,134.711,134.0379,134.7011,82338.0
2022-08-12 11:30:00,136.01,136.25,135.85,136.04,25095.0,134.6318,134.8694,134.4735,134.6615,25095.0
2022-08-12 12:00:00,136.04,136.63,135.91,136.43,37793.0,134.6615,135.2456,134.5329,135.0476,37793.0
2022-08-12 12:30:00,136.4,136.56,136.3,136.48,14476.0,135.0179,135.1763,134.9189,135.0971,14476.0
2022-08-12 13:00:00,136.49,136.75,136.47,136.63,20475.0,135.107,135.3643,135.0872,135.2456,20475.0
2022-08-12 13:30:00,136.62,137.09,136.62,136.94,54408.0,135.2357,135.7009,135.2357,135.5524,54408.0
2022-08-12 14:00:00,136.96,137.09,136.78,136.91,37934.0,135.5722,135.7009,135.394,135.5227,37934.0
2022-08-12 14:30:00,136.9,137.1,136.88,137.0,35555.0,135.5128,135.7108,135.493,135.6118,35555.0
2022-08-12 15:00:00,136.99,137.42,136.99,137.17,45446.0,135.6019,136.0276,135.6019,135.7801,45446.0
2022-08-12 15:30:00,137.18,137.51,136.92,137.29,211222.0,135.79,136.1166,135.5326,135.8989,211222.0
2022-08-15 09:30:00,136.28,137.93,136.28,137.9,46781.0,134.8991,136.5324,134.8991,136.5027,46781.0
2022-08-15 10:00:00,137.82,137.88,137.15,137.5,41673.0,136.4235,136.4829,135.7603,136.1067,41673.0
2022-08-15 10:30:00,137.5,137.94,137.12,137.4,24984.0,136.1067,136.5423,135.7306,136.0078,24984.0
2022-08-15 11:00:00,137.4,137.81,137.29,137.69,26727.0,136.0078,136.4136,135.8989,136.2948,26727.0
2022-08-15 11:30:00,137.66,138.31,137.66,138.31,30973.0,136.2651,136.9085,136.2651,136.9085,30973.0
2022-08-15 12:00:00,138.3,138.42,138.05,138.31,27013.0,136.8986,137.0174,136.6512,136.9085,27013.0
2022-08-15 12:30:00,138.28,138.46,137.92,138.13,28906.0,136.8788,137.057,136.5225,136.7304,28906.0
2022-08-15 13:00:00,138.11,138.11,137.48,137.48,23196.0,136.7106,136.7106,136.0869,136.0869,23196.0
2022-08-15 13:30:00,137.47,137.54,137.04,137.36,20179.0,136.077,136.1463,135.6514,135.9682,20179.0
2022-08-15 14:00:00,137.37,137.52,137.23,137.52,25881.0,135.9781,136.1265,135.8395,136.1265,25881.0
2022-08-15 14:30:00,137.52,137.65,137.41,137.59,14981.0,136.1265,136.2552,136.0177,136.1958,14981.0
2022-08-15 15:00:00,137.55,137.59,137.29,137.33,40233.0,136.1562,136.1958,135.8989,135.9385,40233.0
2022-08-15 15:30:00,137.34,137.35,136.85,137.04,117523.0,135.9484,135.9583,135.4633,135.6514,117523.0
2022-08-16 09:30:00,136.22,137.68,136.22,137.51,52876.0,134.8397,136.2849,134.8397,136.1166,52876.0
2022-08-16 10:00:00,137.6,137.94,137.15,137.5,30188.0,136.2057,136.5423,135.7603,136.1067,30188.0
2022-08-16 10:30:00,137.45,137.85,136.99,137.46,26287.0,136.0573,136.4532,135.6019,136.0671,26287.0
2022-08-16 11:00:00,137.48,137.98,137.37,137.94,22975.0,136.0869,136.5819,135.9781,136.5423,22975.0
2022-08-16 11:30:00,137.94,138.45,137.69,138.44,26285.0,136.5423,137.0471,136.2948,137.0372,26285.0
2022-08-16 12:00:00,138.42,138.96,138.39,138.6,34532.0,137.0174,137.5519,136.9877,137.1956,34532.0
2022-08-16 12:30:00,138.58,138.63,138.4,138.43,21114.0,137.1758,137.2253,136.9976,137.0273,21114.0
2022-08-16 13:00:00,138.44,138.69,138.34,138.67,34153.0,137.0372,137.2847,136.9382,137.2649,34153.0
2022-08-16 13:30:00,138.69,139.02,138.69,138.83,34451.0,137.2847,137.6113,137.2847,137.4233,34451.0
2022-08-16 14:00:00,138.86,139.13,138.68,138.89,45699.0,137.453,137.7202,137.2748,137.4827,45699.0
2022-08-16 14:30:00,138.92,138.93,138.09,138.52,41092.0,137.5124,137.5223,136.6908,137.1164,41092.0
2022-08-16 15:00:00,138.53,138.92,138.34,138.92,40137.0,137.1263,137.5124,136.9382,137.5124,40137.0
2022-08-16 15:30:00,138.9,139.24,138.82,139.02,159186.0,137.4926,137.8291,137.4134,137.6113,159186.0
2022-08-17 09:30:00,136.92,137.64,136.45,137.15,81544.0,135.5326,136.2453,135.0674,135.7603,81544.0
2022-08-17 10:00:00,137.16,137.48,136.62,136.67,16369.0,135.7702,136.0869,135.2357,135.2852,16369.0
2022-08-17 10:30:00,136.64,137.09,136.29,136.77,27102.0,135.2555,135.7009,134.909,135.3841,27102.0
2022-08-17 11:00:00,136.8,137.37,136.6,136.77,49072.0,135.4138,135.9781,135.2159,135.3841,49072.0
2022-08-17 11:30:00,136.77,136.93,136.37,136.39,13888.0,135.3841,135.5425,134.9882,135.008,13888.0
2022-08-17 12:00:00,136.41,137.71,136.41,137.67,45763.0,135.0278,136.3146,135.0278,136.275,45763.0
2022-08-17 12:30:00,137.66,137.82,137.42,137.46,15656.0,136.2651,136.4235,136.0276,136.0671,15656.0
2022-08-17 13:00:00,137.47,137.5,137.28,137.45,19770.0,136.077,136.1067,135.889,136.0573,19770.0
2022-08-17 13:30:00,137.45,137.47,137.09,137.17,21345.0,136.0573,136.077,135.7009,135.7801,21345.0
2022-08-17 14:00:00,137.23,137.97,137.18,137.64,41023.0,135.8395,136.572,135.79,136.2453,41023.0
2022-08-17 14:30:00,137.65,137.88,137.13,137.16,48261.0,136.2552,136.4829,135.7405,135.7702,48261.0
2022-08-17 15:00:00,137.19,137.56,137.08,137.42,55240.0,135.7999,136.1661,135.691,136.0276,55240.0
2022-08-17 15:30:00,137.42,137.67,137.17,137.42,224609.0,136.0276,136.275,135.7801,136.0276,224609.0
2022-08-18 09:30:00,137.11,137.89,136.9,137.44,47083.0,135.7207,136.4928,135.5128,136.0474,47083.0
2022-08-18 10:00:00,137.44,137.57,137.03,137.45,29118.0,136.0474,136.176,135.6415,136.0573,29118.0
2022-08-18 10:30:00,137.49,138.26,137.29,137.89,36581.0,136.0968,136.859,135.8989,136.4928,36581.0
2022-08-18 11:00:00,137.95,138.0,137.56,137.96,29647.0,136.5522,136.6017,136.1661,136.5621,29647.0
2022-08-18 11:30:00,137.96,138.38,137.89,138.33,35330.0,136.5621,136.9778,136.4928,136.9283,35330.0
2022-08-18 12:00:00,138.25,138.33,137.85,138.02,17167.0,136.8491,136.9283,136.4532,136.6215,17167.0
2022-08-18 12:30:00,138.0,138.16,137.86,138.07,20061.0,136.6017,136.7601,136.4631,136.671,20061.0
2022-08-18 13:00:00,138.12,138.25,137.9,137.95,20426.0,136.7205,136.8491,136.5027,136.5522,20426.0
2022-08-18 13:30:00,138.0,138.4,137.98,138.27,34707.0,136.6017,136.9976,136.5819,136.8689,34707.0
2022-08-18 14:00:00,138.27,138.34,138.08,138.26,18639.0,136.8689,136.9382,136.6809,136.859,18639.0
2022-08-18 14:30:00,138.26,138.51,137.99,138.43,30724.0,136.859,137.1065,136.5918,137.0273,30724.0
2022-08-18 15:00:00,138.45,138.75,138.44,138.62,36161.0,137.0471,137.3441,137.0372,137.2154,36161.0
2022-08-18 15:30:00,138.62,138.85,138.46,138.76,160837.0,137.2154,137.4431,137.057,137.354,160837.0
2022-08-19 09:30:00,136.76,137.66,136.56,136.9,98493.0,135.3742,136.2651,135.1763,135.5128,98493.0
2022-08-19 10:00:00,136.89,136.96,136.42,136.81,42703.0,135.5029,135.5722,135.0377,135.4237,42703.0
2022-08-19 10:30:00,136.71,136.94,135.98,136.08,38785.0,135.3247,135.5524,134.6021,134.7011,38785.0
2022-08-19 11:00:00,136.07,136.18,135.59,136.08,41033.0,134.6912,134.8001,134.2161,134.7011,41033.0
2022-08-19 11:30:00,136.05,136.88,135.84,136.29,54876.0,134.6714,135.493,134.4636,134.909,54876.0
2022-08-19 12:00:00,136.36,136.65,136.14,136.22,52068.0,134.9783,135.2654,134.7605,134.8397,52068.0
2022-08-19 12:30:00,136.26,136.64,136.17,136.52,45215.0,134.8793,135.2555,134.7902,135.1367,45215.0
2022-08-19 13:00:00,136.5,136.53,135.94,136.06,66762.0,135.1169,135.1466,134.5626,134.6813,66762.0
2022-08-19 13:30:00,136.05,136.06,135.55,135.55,40197.0,134.6714,134.6813,134.1765,134.1765,40197.0
2022-08-19 14:00:00,135.53,135.57,135.27,135.46,54222.0,134.1567,134.1963,133.8993,134.0874,54222.0
2022-08-19 14:30:00,135.49,136.03,135.49,135.5,33197.0,134.1171,134.6516,134.1171,134.127,33197.0
2022-08-19 15:00:00,135.51,135.81,135.17,135.65,37249.0,134.1369,134.4339,133.8004,134.2755,37249.0
2022-08-19 15:30:00,135.65,135.76,135.39,135.43,112268.0,134.2755,134.3844,134.0181,134.0577,112268.0
2022-08-22 09:30:00,132.2,133.82,131.84,133.75,75878.0,130.8604,132.464,130.5041,132.3947,75878.0
2022-08-22 10:00:00,133.68,133.68,132.76,133.09,39102.0,132.3255,132.3255,131.4148,131.7414,39102.0
2022-08-22 10:30:00,133.0,133.57,132.86,132.98,45834.0,131.6523,132.2166,131.5138,131.6325,45834.0
2022-08-22 11:00:00,132.96,133.56,132.93,133.43,17567.0,131.6127,132.2067,131.5831,132.078,17567.0
2022-08-22 11:30:00,133.45,133.7,133.29,133.36,23362.0,132.0978,132.3452,131.9394,132.0087,23362.0
2022-08-22 12:00:00,133.37,133.46,132.8,132.91,40602.0,132.0186,132.1077,131.4544,131.5633,40602.0
2022-08-22 12:30:00,132.87,133.07,132.45,132.46,85039.0,131.5237,131.7216,131.1079,131.1178,85039.0
2022-08-22 13:00:00,132.43,132.47,132.08,132.11,35353.0,131.0881,131.1277,130.7417,130.7714,35353.0
2022-08-22 13:30:00,132.09,132.13,131.89,131.94,31677.0,130.7516,130.7912,130.5536,130.6031,31677.0
2022-08-22 14:00:00,131.94,132.19,131.89,132.06,30709.0,130.6031,130.8505,130.5536,130.7219,30709.0
2022-08-22 14:30:00,132.06,132.19,131.88,131.93,39487.0,130.7219,130.8505,130.5437,130.5932,39487.0
2022-08-22 15:00:00,131.93,132.05,131.61,131.66,152010.0,130.5932,130.712,130.2764,130.3259,152010.0
2022-08-22 15:30:00,131.66,131.75,131.23,131.58,232277.0,130.3259,130.415,129.9003,130.2467,232277.0
2022-08-23 09:30:00,132.27,133.44,132.08,133.22,197809.0,130.9297,132.0879,130.7417,131.8701,197809.0
2022-08-23 10:00:00,133.22,133.98,133.06,133.33,92853.0,131.8701,132.6224,131.7117,131.979,92853.0
2022-08-23 10:30:00,133.36,133.52,132.8,132.91,32512.0,132.0087,132.1671,131.4544,131.5633,32512.0
2022-08-23 11:00:00,132.88,132.97,132.47,132.57,43918.0,131.5336,131.6226,131.1277,131.2267,43918.0
2022-08-23 11:30:00,132.59,132.89,132.51,132.67,30699.0,131.2465,131.5435,131.1673,131.3257,30699.0
2022-08-23 12:00:00,132.67,132.74,132.35,132.41,23175.0,131.3257,131.395,131.0089,131.0683,23175.0
2022-08-23 12:30:00,132.4,132.73,132.4,132.69,43923.0,131.0584,131.3851,131.0584,131.3455,43923.0
2022-08-23 13:00:00,132.69,132.69,132.24,132.53,66970.0,131.3455,131.3455,130.9,131.1871,66970.0
2022-08-23 13:30:00,132.55,132.59,132.21,132.42,15018.0,131.2069,131.2465,130.8703,131.0782,15018.0
2022-08-23 14:00:00,132.32,132.85,132.29,132.76,25154.0,130.9792,131.5039,130.9495,131.4148,25154.0
2022-08-23 14:30:00,132.83,132.88,132.44,132.61,28668.0,131.4841,131.5336,131.098,131.2663,28668.0
2022-08-23 15:00:00,132.63,132.8,132.57,132.68,27702.0,131.2861,131.4544,131.2267,131.3356,27702.0
2022-08-23 15:30:00,132.68,132.71,132.22,132.26,129297.0,131.3356,131.3653,130.8802,130.9198,129297.0
2022-08-24 09:30:00,132.04,133.56,132.04,133.33,36947.0,130.7021,132.2067,130.7021,131.979,36947.0
2022-08-24 10:00:00,133.43,133.98,133.38,133.77,63302.0,132.078,132.6224,132.0285,132.4145,63302.0
2022-08-24 10:30:00,133.77,133.98,133.33,133.56,23914.0,132.4145,132.6224,131.979,132.2067,23914.0
2022-08-24 11:00:00,133.61,133.96,133.55,133.8,18482.0,132.2562,132.6026,132.1968,132.4442,18482.0
2022-08-24 11:30:00,133.84,134.28,133.67,134.1,23470.0,132.4838,132.9194,132.3156,132.7412,23470.0
2022-08-24 12:00:00,134.13,134.3,133.71,133.76,26065.0,132.7709,132.9392,132.3551,132.4046,26065.0
2022-08-24 12:30:00,133.74,133.92,133.26,133.55,31460.0,132.3848,132.563,131.9097,132.1968,31460.0
2022-08-24 13:00:00,133.56,133.75,133.31,133.34,33466.0,132.2067,132.3947,131.9592,131.9889,33466.0
2022-08-24 13:30:00,133.32,133.64,133.24,133.56,28678.0,131.9691,132.2859,131.8899,132.2067,28678.0
2022-08-24 14:00:00,133.6,133.87,133.58,133.79,22117.0,132.2463,132.5135,132.2265,132.4343,22117.0
2022-08-24 14:30:00,133.79,133.85,133.54,133.84,27586.0,132.4343,132.4937,132.1869,132.4838,27586.0
2022-08-24 15:00:00,133.81,133.98,133.45,133.5,48320.0,132.4541,132.6224,132.0978,132.1473,48320.0
2022-08-24 15:30:00,133.52,133.89,133.19,133.31,152389.0,132.1671,132.5333,131.8404,131.9592,152389.0
2022-08-25 09:30:00,134.33,136.12,134.15,135.97,47156.0,133.1154,134.8893,132.9371,134.7406,47156.0
2022-08-25 10:00:00,136.05,136.2,135.44,135.97,29756.0,134.8199,134.9685,134.2154,134.7406,29756.0
2022-08-25 10:30:00,136.02,136.07,135.21,135.59,34275.0,134.7902,134.8397,133.9875,134.364,34275.0
2022-08-25 11:00:00,135.59,135.65,134.87,135.03,40160.0,134.364,134.4235,133.6506,133.8091,40160.0
2022-08-25 11:30:00,135.04,135.13,134.67,134.93,33445.0,133.819,133.9082,133.4524,133.71,33445.0
2022-08-25 12:00:00,134.95,134.96,134.45,134.72,18114.0,133.7298,133.7397,133.2344,133.5019,18114.0
2022-08-25 12:30:00,134.72,134.87,134.49,134.69,34790.0,133.5019,133.6506,133.274,133.4722,34790.0
2022-08-25 13:00:00,134.67,134.81,134.41,134.8,31507.0,133.4524,133.5911,133.1947,133.5812,31507.0
2022-08-25 13:30:00,134.81,135.27,134.79,135.24,26005.0,133.5911,134.0469,133.5713,134.0172,26005.0
2022-08-25 14:00:00,135.25,135.54,135.21,135.41,33716.0,134.0271,134.3145,133.9875,134.1857,33716.0
2022-08-25 14:30:00,135.4,135.71,135.23,135.7,29210.0,134.1758,134.483,134.0073,134.473,29210.0
2022-08-25 15:00:00,135.71,135.9,135.58,135.69,35645.0,134.483,134.6712,134.3541,134.4631,35645.0
2022-08-25 15:30:00,135.69,136.13,135.63,136.11,167013.0,134.4631,134.8992,134.4037,134.8793,167013.0
2022-08-26 09:30:00,136.02,136.44,135.77,136.17,39263.0,134.7902,135.2064,134.5424,134.9388,39263.0
2022-08-26 10:00:00,136.17,136.59,134.35,134.35,57423.0,134.9388,135.355,133.1353,133.1353,57423.0
2022-08-26 10:30:00,134.42,134.42,133.35,133.81,56656.0,133.2046,133.2046,132.1443,132.6001,56656.0
2022-08-26 11:00:00,133.76,133.82,132.76,133.2,59336.0,132.5506,132.61,131.5596,131.9957,59336.0
2022-08-26 11:30:00,133.26,133.68,133.21,133.33,29982.0,132.0551,132.4713,132.0056,132.1245,29982.0
2022-08-26 12:00:00,133.34,133.34,132.68,132.81,16898.0,132.1344,132.1344,131.4804,131.6092,16898.0
2022-08-26 12:30:00,132.86,133.01,132.46,132.94,40886.0,131.6587,131.8074,131.2623,131.738,40886.0
2022-08-26 13:00:00,132.89,133.06,132.66,132.72,21193.0,131.6885,131.8569,131.4605,131.52,21193.0
2022-08-26 13:30:00,132.64,132.71,132.33,132.46,27852.0,131.4407,131.5101,131.1335,131.2623,27852.0
2022-08-26 14:00:00,132.46,132.49,132.11,132.21,27921.0,131.2623,131.2921,130.9155,131.0146,27921.0
2022-08-26 14:30:00,132.21,132.3,131.85,131.93,29471.0,131.0146,131.1038,130.6579,130.7371,29471.0
2022-08-26 15:00:00,131.92,132.03,131.62,131.8,39106.0,130.7272,130.8362,130.4299,130.6083,39106.0
2022-08-26 15:30:00,131.8,131.83,131.02,131.07,213133.0,130.6083,130.638,129.8354,129.8849,213133.0
2022-08-29 09:30:00,129.78,130.87,129.07,130.61,56897.0,128.6066,129.6867,127.903,129.4291,56897.0
2022-08-29 10:00:00,130.61,131.06,130.35,130.67,41539.0,129.4291,129.875,129.1714,129.4885,41539.0
2022-08-29 10:30:00,130.55,130.9,129.99,130.01,44685.0,129.3696,129.7164,128.8147,128.8345,44685.0
2022-08-29 11:00:00,130.1,130.45,130.07,130.22,41823.0,128.9237,129.2705,128.894,129.0426,41823.0
2022-08-29 11:30:00,130.25,130.37,129.89,130.24,81464.0,129.0723,129.1912,128.7156,129.0624,81464.0
2022-08-29 12:00:00,130.27,130.47,130.08,130.21,49887.0,129.0921,129.2903,128.9039,129.0327,49887.0
2022-08-29 12:30:00,130.21,130.35,129.92,130.18,41446.0,129.0327,129.1714,128.7453,129.003,41446.0
2022-08-29 13:00:00,130.15,130.41,129.84,130.01,72617.0,128.9732,129.2309,128.666,128.8345,72617.0
2022-08-29 13:30:00,130.0,130.68,129.95,130.48,40854.0,128.8246,129.4984,128.775,129.3002,40854.0
2022-08-29 14:00:00,130.47,130.49,130.01,130.16,31522.0,129.2903,129.3102,128.8345,128.9831,31522.0
2022-08-29 14:30:00,130.15,130.5,129.93,130.19,30608.0,128.9732,129.3201,128.7552,129.0129,30608.0
2022-08-29 15:00:00,130.21,130.48,130.12,130.23,56961.0,129.0327,129.3002,128.9435,129.0525,56961.0
2022-08-29 15:30:00,130.25,130.34,129.19,129.47,212521.0,129.0723,129.1615,128.0219,128.2994,212521.0
2022-08-30 09:30:00,130.36,131.33,130.19,130.23,90729.0,129.1813,130.1426,129.0129,129.0525,90729.0
2022-08-30 10:00:00,130.23,130.23,128.81,129.11,56377.0,129.0525,129.0525,127.6453,127.9426,56377.0
2022-08-30 10:30:00,129.04,129.09,127.56,128.11,70778.0,127.8733,127.9228,126.4066,126.9517,70778.0
2022-08-30 11:00:00,128.11,128.6,127.92,128.39,36268.0,126.9517,127.4372,126.7634,127.2291,36268.0
2022-08-30 11:30:00,128.4,128.7,128.21,128.49,26656.0,127.2391,127.5363,127.0508,127.3282,26656.0
2022-08-30 12:00:00,128.52,128.62,127.94,128.19,31172.0,127.358,127.4571,126.7832,127.031,31172.0
2022-08-30 12:30:00,128.25,128.31,127.73,128.07,31504.0,127.0904,127.1499,126.5751,126.912,31504.0
2022-08-30 13:00:00,128.03,128.21,127.57,127.72,25534.0,126.8724,127.0508,126.4166,126.5652,25534.0
2022-08-30 13:30:00,127.78,127.94,127.62,127.72,30566.0,126.6247,126.7832,126.4661,126.5652,30566.0
2022-08-30 14:00:00,127.83,128.15,127.62,127.76,27867.0,126.6742,126.9913,126.4661,126.6048,27867.0
2022-08-30 14:30:00,127.75,128.03,127.7,127.75,79739.0,126.5949,126.8724,126.5454,126.5949,79739.0
2022-08-30 15:00:00,127.78,128.1,127.61,127.79,217842.0,126.6247,126.9418,126.4562,126.6346,217842.0
2022-08-30 15:30:00,127.8,127.83,126.47,126.82,450573.0,126.6445,126.6742,125.3265,125.6733,450573.0
2022-08-31 09:30:00,127.14,128.68,126.77,127.57,63798.0,125.9904,127.5165,125.6238,126.4166,63798.0
2022-08-31 10:00:00,127.57,128.13,127.2,127.7,64959.0,126.4166,126.9715,126.0499,126.5454,64959.0
2022-08-31 10:30:00,127.75,128.32,127.33,128.0,60506.0,126.5949,127.1598,126.1787,126.8427,60506.0
2022-08-31 11:00:00,128.02,128.29,127.46,128.22,58954.0,126.8625,127.13,126.3076,127.0607,58954.0
2022-08-31 11:30:00,128.18,128.98,127.99,128.88,39573.0,127.021,127.8138,126.8328,127.7147,39573.0
2022-08-31 12:00:00,128.93,129.37,128.89,129.14,123164.0,127.7643,128.2003,127.7246,127.9724,123164.0
2022-08-31 12:30:00,129.15,129.21,128.39,128.57,29526.0,127.9823,128.0417,127.2291,127.4075,29526.0
2022-08-31 13:00:00,128.57,128.98,128.33,128.48,40512.0,127.4075,127.8138,127.1697,127.3183,40512.0
2022-08-31 13:30:00,128.43,128.77,128.26,128.43,63353.0,127.2688,127.6057,127.1003,127.2688,63353.0
2022-08-31 14:00:00,128.39,128.86,128.28,128.64,61479.0,127.2291,127.6949,127.1201,127.4769,61479.0
2022-08-31 14:30:00,128.61,128.66,127.9,127.97,54204.0,127.4472,127.4967,126.7436,126.8129,54204.0
2022-08-31 15:00:00,128.04,128.65,127.9,128.35,56403.0,126.8823,127.4868,126.7436,127.1895,56403.0
2022-08-31 15:30:00,128.35,128.5,127.31,127.38,258370.0,127.1895,127.3381,126.1589,126.2283,258370.0
2022-09-01 09:30:00,126.01,126.18,124.44,124.5,63880.0,124.8707,125.0391,123.3149,123.3743,63880.0
2022-09-01 10:00:00,124.65,125.26,124.08,125.05,72261.0,123.523,124.1274,122.9581,123.9193,72261.0
2022-09-01 10:30:00,125.05,125.14,124.52,124.82,130559.0,123.9193,124.0085,123.3941,123.6914,130559.0
2022-09-01 11:00:00,124.8,125.01,124.39,124.62,50820.0,123.6716,123.8797,123.2653,123.4932,50820.0
2022-09-01 11:30:00,124.61,125.04,124.04,124.26,79266.0,123.4833,123.9094,122.9185,123.1365,79266.0
2022-09-01 12:00:00,124.33,125.21,124.28,125.1,33878.0,123.2059,124.0779,123.1563,123.9689,33878.0
2022-09-01 12:30:00,125.04,125.09,124.61,124.73,38283.0,123.9094,123.959,123.4833,123.6022,38283.0
2022-09-01 13:00:00,124.77,125.37,124.71,125.3,165122.0,123.6419,124.2364,123.5824,124.1671,165122.0
2022-09-01 13:30:00,125.31,125.36,124.96,125.33,44347.0,124.177,124.2265,123.8302,124.1968,44347.0
2022-09-01 14:00:00,125.36,126.31,125.31,126.31,33790.0,124.2265,125.1679,124.177,125.1679,33790.0
2022-09-01 14:30:00,126.37,126.68,126.18,126.42,37411.0,125.2274,125.5346,125.0391,125.277,37411.0
2022-09-01 15:00:00,126.38,127.22,126.38,126.93,63694.0,125.2373,126.0697,125.2373,125.7823,63694.0
2022-09-01 15:30:00,126.9,127.79,126.74,127.75,162850.0,125.7526,126.6346,125.5941,126.5949,162850.0
2022-09-02 09:30:00,129.78,129.78,128.1,128.56,83145.0,128.6066,128.6066,126.9418,127.3976,83145.0
2022-09-02 10:00:00,128.55,129.9,128.28,129.9,57423.0,127.3877,128.7255,127.1201,128.7255,57423.0
2022-09-02 10:30:00,129.9,130.29,129.61,129.97,63223.0,128.7255,129.112,128.4381,128.7949,63223.0
2022-09-02 11:00:00,130.0,130.49,129.87,130.27,53228.0,128.8246,129.3102,128.6958,129.0921,53228.0
2022-09-02 11:30:00,130.24,130.36,129.75,130.05,41859.0,129.0624,129.1813,128.5768,128.8741,41859.0
2022-09-02 12:00:00,130.06,130.1,129.16,129.18,35582.0,128.884,128.9237,127.9922,128.012,35582.0
2022-09-02 12:30:00,129.22,129.3,128.34,128.58,27205.0,128.0516,128.1309,127.1796,127.4174,27205.0
2022-09-02 13:00:00,128.61,128.61,127.86,127.93,34031.0,127.4472,127.4472,126.7039,126.7733,34031.0
2022-09-02 13:30:00,127.86,128.1,127.25,127.66,26283.0,126.7039,126.9418,126.0994,126.5057,26283.0
2022-09-02 14:00:00,127.65,128.15,127.5,127.86,48049.0,126.4958,126.9913,126.3472,126.7039,48049.0
2022-09-02 14:30:00,127.83,128.06,127.66,127.73,47229.0,126.6742,126.9021,126.5057,126.5751,47229.0
2022-09-02 15:00:00,127.67,128.03,127.41,127.59,58487.0,126.5157,126.8724,126.258,126.4364,58487.0
2022-09-02 15:30:00,127.58,127.62,126.91,127.47,181147.0,126.4265,126.4661,125.7625,126.3175,181147.0
2022-09-06 09:30:00,127.84,129.25,126.03,126.67,80911.0,126.6841,128.0814,124.8905,125.5247,80911.0
2022-09-06 10:00:00,126.5,126.54,125.03,125.7,108508.0,125.3562,125.3959,123.8995,124.5635,108508.0
2022-09-06 10:30:00,125.7,126.91,125.36,126.73,107640.0,124.5635,125.7625,124.2265,125.5842,107640.0
2022-09-06 11:00:00,126.71,126.81,125.99,125.99,43702.0,125.5643,125.6634,124.8508,124.8508,43702.0
2022-09-06 11:30:00,125.98,126.98,125.96,126.46,56603.0,124.8409,125.8319,124.8211,125.3166,56603.0
2022-09-06 12:00:00,126.42,126.64,125.44,125.71,28165.0,125.277,125.495,124.3058,124.5734,28165.0
2022-09-06 12:30:00,125.76,126.1,125.48,125.86,23267.0,124.6229,124.9598,124.3455,124.722,23267.0
2022-09-06 13:00:00,125.91,125.96,125.28,125.45,17294.0,124.7716,124.8211,124.1473,124.3157,17294.0
2022-09-06 13:30:00,125.4,125.62,125.0,125.62,41929.0,124.2662,124.4842,123.8698,124.4842,41929.0
2022-09-06 14:00:00,125.65,126.27,125.44,126.14,34874.0,124.5139,125.1283,124.3058,124.9995,34874.0
2022-09-06 14:30:00,126.18,126.31,125.89,126.14,44962.0,125.0391,125.1679,124.7517,124.9995,44962.0
2022-09-06 15:00:00,126.22,126.76,126.06,126.59,46651.0,125.0788,125.6139,124.9202,125.4454,46651.0
2022-09-06 15:30:00,126.59,126.99,126.22,126.91,150546.0,125.4454,125.8418,125.0788,125.7625,150546.0
2022-09-07 09:30:00,127.05,129.16,127.05,128.93,80240.0,125.9013,127.9922,125.9013,127.7643,80240.0
2022-09-07 10:00:00,128.92,129.27,128.53,129.21,51086.0,127.7544,128.1012,127.3679,128.0417,51086.0
2022-09-07 10:30:00,129.27,129.6,128.95,129.17,41383.0,128.1012,128.4282,127.7841,128.0021,41383.0
2022-09-07 11:00:00,129.12,129.34,128.78,129.1,27082.0,127.9525,128.1706,127.6156,127.9327,27082.0
2022-09-07 11:30:00,129.06,129.17,128.67,128.97,37242.0,127.8931,128.0021,127.5066,127.8039,37242.0
2022-09-07 12:00:00,128.97,129.12,128.51,128.76,25729.0,127.8039,127.9525,127.3481,127.5958,25729.0
2022-09-07 12:30:00,128.72,129.5,128.61,129.19,23676.0,127.5562,128.3291,127.4472,128.0219,23676.0
2022-09-07 13:00:00,129.23,129.56,129.14,129.45,29145.0,128.0615,128.3886,127.9724,128.2796,29145.0
2022-09-07 13:30:00,129.47,130.16,129.38,130.16,27874.0,128.2994,128.9831,128.2102,128.9831,27874.0
2022-09-07 14:00:00,130.16,130.56,130.12,130.38,59110.0,128.9831,129.3795,128.9435,129.2011,59110.0
2022-09-07 14:30:00,130.41,130.94,130.41,130.85,31801.0,129.2309,129.7561,129.2309,129.6669,31801.0
2022-09-07 15:00:00,130.87,131.46,130.87,131.44,57795.0,129.6867,130.2714,129.6867,130.2516,57795.0
2022-09-07 15:30:00,131.45,131.5,131.01,131.2,164072.0,130.2615,130.311,129.8255,130.0137,164072.0
2022-09-08 09:30:00,129.79,130.93,129.0,130.6,103046.0,128.6165,129.7462,127.8336,129.4192,103046.0
2022-09-08 10:00:00,130.83,131.44,130.31,130.86,81302.0,129.6471,130.2516,129.1318,129.6768,81302.0
2022-09-08 10:30:00,130.85,131.34,130.73,131.07,81628.0,129.6669,130.1525,129.548,129.8849,81628.0
2022-09-08 11:00:00,131.07,131.43,130.72,131.08,52164.0,129.8849,130.2417,129.5381,129.8948,52164.0
2022-09-08 11:30:00,131.06,131.21,130.53,130.65,35095.0,129.875,130.0236,129.3498,129.4687,35095.0
2022-09-08 12:00:00,130.68,130.7,129.03,129.83,53681.0,129.4984,129.5183,127.8634,128.6561,53681.0
2022-09-08 12:30:00,129.83,131.07,129.8,131.03,22573.0,128.6561,129.8849,128.6264,129.8453,22573.0
2022-09-08 13:00:00,131.02,131.72,130.85,131.6,31796.0,129.8354,130.529,129.6669,130.4101,31796.0
2022-09-08 13:30:00,131.61,131.9,131.46,131.71,27109.0,130.42,130.7074,130.2714,130.5191,27109.0
2022-09-08 14:00:00,131.76,132.36,131.74,132.31,36552.0,130.5687,131.1632,130.5489,131.1137,36552.0
2022-09-08 14:30:00,132.3,132.38,131.85,132.12,32775.0,131.1038,131.1831,130.6579,130.9254,32775.0
2022-09-08 15:00:00,132.11,132.47,132.02,132.38,73723.0,130.9155,131.2723,130.8263,131.1831,73723.0
2022-09-08 15:30:00,132.38,133.02,132.13,132.96,187045.0,131.1831,131.8173,130.9353,131.7578,187045.0
2022-09-09 09:30:00,134.14,134.91,133.71,134.73,74608.0,132.9272,133.6902,132.501,133.5118,74608.0
2022-09-09 10:00:00,134.73,135.53,134.73,135.14,51003.0,133.5118,134.3046,133.5118,133.9181,51003.0
2022-09-09 10:30:00,135.18,135.46,134.83,135.27,34418.0,133.9577,134.2352,133.6109,134.0469,34418.0
2022-09-09 11:00:00,135.27,135.56,134.88,135.52,41803.0,134.0469,134.3343,133.6605,134.2947,41803.0
2022-09-09 11:30:00,135.53,135.94,135.33,135.64,35671.0,134.3046,134.7109,134.1064,134.4136,35671.0
2022-09-09 12:00:00,135.56,135.58,135.17,135.41,21880.0,134.3343,134.3541,133.9478,134.1857,21880.0
2022-09-09 12:30:00,135.4,135.65,135.31,135.57,21620.0,134.1758,134.4235,134.0866,134.3442,21620.0
2022-09-09 13:00:00,135.55,135.88,135.4,135.8,25103.0,134.3244,134.6514,134.1758,134.5721,25103.0
2022-09-09 13:30:00,135.78,135.96,135.66,135.94,57199.0,134.5523,134.7307,134.4334,134.7109,57199.0
2022-09-09 14:00:00,135.94,136.73,135.87,136.71,74535.0,134.7109,135.4937,134.6415,135.4739,74535.0
2022-09-09 14:30:00,136.69,136.72,136.25,136.42,61397.0,135.4541,135.4838,135.0181,135.1865,61397.0
2022-09-09 15:00:00,136.42,136.51,136.16,136.3,49312.0,135.1865,135.2757,134.9289,135.0676,49312.0
2022-09-09 15:30:00,136.23,136.29,135.85,135.89,178252.0,134.9983,135.0577,134.6217,134.6613,178252.0
2022-09-12 09:30:00,137.37,137.96,136.93,137.94,55609.0,136.1279,136.7126,135.6919,136.6928,55609.0
2022-09-12 10:00:00,137.96,137.97,137.06,137.5,81821.0,136.7126,136.7225,135.8208,136.2568,81821.0
2022-09-12 10:30:00,137.51,137.78,136.97,137.22,93037.0,136.2667,136.5342,135.7316,135.9793,93037.0
2022-09-12 11:00:00,137.25,137.5,136.69,137.5,67243.0,136.009,136.2568,135.4541,136.2568,67243.0
2022-09-12 11:30:00,137.49,137.51,136.5,136.75,40679.0,136.2469,136.2667,135.2658,135.5136,40679.0
2022-09-12 12:00:00,136.75,136.9,136.31,136.54,57471.0,135.5136,135.6622,135.0775,135.3055,57471.0
2022-09-12 12:30:00,136.51,137.02,136.42,136.97,29739.0,135.2757,135.7811,135.1865,135.7316,29739.0
2022-09-12 13:00:00,136.89,136.98,136.53,136.97,20030.0,135.6523,135.7415,135.2955,135.7316,20030.0
2022-09-12 13:30:00,136.98,137.01,136.66,136.84,33967.0,135.7415,135.7712,135.4244,135.6027,33967.0
2022-09-12 14:00:00,136.88,136.93,136.43,136.43,32549.0,135.6424,135.6919,135.1964,135.1964,32549.0
2022-09-12 14:30:00,136.43,136.66,136.04,136.49,59783.0,135.1964,135.4244,134.81,135.2559,59783.0
2022-09-12 15:00:00,136.54,136.84,136.5,136.5,40813.0,135.3055,135.6027,135.2658,135.2658,40813.0
2022-09-12 15:30:00,136.49,136.69,136.21,136.66,133629.0,135.2559,135.4541,134.9784,135.4244,133629.0
2022-09-13 09:30:00,132.56,133.96,131.51,133.63,146029.0,131.3614,132.7488,130.3209,132.4218,146029.0
2022-09-13 10:00:00,133.52,133.74,132.46,132.57,149227.0,132.3128,132.5308,131.2623,131.3713,149227.0
2022-09-13 10:30:00,132.53,132.9,131.46,131.77,92861.0,131.3317,131.6984,130.2714,130.5786,92861.0
2022-09-13 11:00:00,131.77,132.03,131.21,131.87,83777.0,130.5786,130.8362,130.0236,130.6777,83777.0
2022-09-13 11:30:00,131.87,132.37,131.81,132.18,38219.0,130.6777,131.1732,130.6182,130.9849,38219.0
2022-09-13 12:00:00,132.22,133.17,132.09,132.56,39624.0,131.0245,131.9659,130.8957,131.3614,39624.0
2022-09-13 12:30:00,132.56,132.88,132.43,132.61,27802.0,131.3614,131.6785,131.2326,131.411,27802.0
2022-09-13 13:00:00,132.58,132.86,132.32,132.52,55360.0,131.3813,131.6587,131.1236,131.3218,55360.0
2022-09-13 13:30:00,132.53,132.59,132.19,132.5,83449.0,131.3317,131.3912,130.9948,131.302,83449.0
2022-09-13 14:00:00,132.52,132.52,131.85,131.95,28499.0,131.3218,131.3218,130.6579,130.757,28499.0
2022-09-13 14:30:00,131.97,132.05,131.36,131.49,36397.0,130.7768,130.856,130.1723,130.3011,36397.0
2022-09-13 15:00:00,131.47,131.6,130.28,130.34,90691.0,130.2813,130.4101,129.1021,129.1615,90691.0
2022-09-13 15:30:00,130.34,130.72,129.82,130.44,322682.0,129.1615,129.5381,128.6462,129.2606,322682.0
2022-09-14 09:30:00,131.09,131.34,129.89,130.7,52322.0,129.9047,130.1525,128.7156,129.5183,52322.0
2022-09-14 10:00:00,130.73,131.12,129.51,129.51,46085.0,129.548,129.9345,128.339,128.339,46085.0
2022-09-14 10:30:00,129.47,132.22,129.4,132.2,90404.0,128.2994,131.0245,128.23,131.0047,90404.0
2022-09-14 11:00:00,132.22,133.02,131.76,132.83,117552.0,131.0245,131.8173,130.5687,131.629,117552.0
2022-09-14 11:30:00,132.86,134.02,132.8,133.84,93242.0,131.6587,132.8082,131.5993,132.6299,93242.0
2022-09-14 12:00:00,133.85,133.88,133.25,133.61,53016.0,132.6398,132.6695,132.0452,132.4019,53016.0
2022-09-14 12:30:00,133.64,134.59,133.62,134.28,104212.0,132.4317,133.3731,132.4119,133.0659,104212.0
2022-09-14 13:00:00,134.29,134.82,134.22,134.62,37772.0,133.0758,133.601,133.0064,133.4028,37772.0
2022-09-14 13:30:00,134.63,134.67,133.54,133.78,88861.0,133.4127,133.4524,132.3326,132.5704,88861.0
2022-09-14 14:00:00,133.76,133.91,133.18,133.36,92982.0,132.5506,132.6992,131.9758,132.1542,92982.0
2022-09-14 14:30:00,133.37,134.24,133.33,133.71,36840.0,132.1641,133.0262,132.1245,132.501,36840.0
2022-09-14 15:00:00,133.69,133.88,133.18,133.52,74918.0,132.4812,132.6695,131.9758,132.3128,74918.0
2022-09-14 15:30:00,133.52,134.95,133.34,134.86,195831.0,132.3128,133.7298,132.1344,133.6406,195831.0
2022-09-15 09:30:00,135.58,137.97,134.82,137.58,139507.0,134.3541,136.7225,133.601,136.336,139507.0
2022-09-15 10:00:00,137.6,137.81,136.31,136.61,122030.0,136.3559,136.564,135.0775,135.3748,122030.0
2022-09-15 10:30:00,136.65,137.51,136.2,136.2,115684.0,135.4145,136.2667,134.9685,134.9685,115684.0
2022-09-15 11:00:00,136.2,136.53,135.73,136.29,96787.0,134.9685,135.2955,134.5028,135.0577,96787.0
2022-09-15 11:30:00,136.31,136.41,135.46,135.54,85935.0,135.0775,135.1766,134.2352,134.3145,85935.0
2022-09-15 12:00:00,135.49,135.85,135.04,135.2,101980.0,134.2649,134.6217,133.819,133.9776,101980.0
2022-09-15 12:30:00,135.18,136.31,135.18,136.3,63775.0,133.9577,135.0775,133.9577,135.0676,63775.0
2022-09-15 13:00:00,136.3,136.93,136.21,136.52,51019.0,135.0676,135.6919,134.9784,135.2856,51019.0
2022-09-15 13:30:00,136.52,136.55,136.04,136.26,30265.0,135.2856,135.3154,134.81,135.028,30265.0
2022-09-15 14:00:00,136.09,136.22,135.7,136.02,43162.0,134.8595,134.9883,134.473,134.7902,43162.0
2022-09-15 14:30:00,136.03,136.2,135.41,135.49,43452.0,134.8001,134.9685,134.1857,134.2649,43452.0
2022-09-15 15:00:00,135.45,135.55,134.69,134.93,113632.0,134.2253,134.3244,133.4722,133.71,113632.0
2022-09-15 15:30:00,134.89,135.59,134.8,135.23,252831.0,133.6704,134.364,133.5812,134.0073,252831.0
2022-09-16 09:30:00,134.02,134.02,130.53,131.03,337792.0,132.8082,132.8082,129.3498,129.8453,337792.0
2022-09-16 10:00:00,131.03,132.76,130.96,132.23,98388.0,129.8453,131.5596,129.7759,131.0344,98388.0
2022-09-16 10:30:00,132.26,132.74,131.95,132.04,88591.0,131.0642,131.5398,130.757,130.8461,88591.0
2022-09-16 11:00:00,132.12,132.36,131.06,131.33,94956.0,130.9254,131.1632,129.875,130.1426,94956.0
2022-09-16 11:30:00,131.26,131.59,130.92,131.41,75881.0,130.0732,130.4002,129.7363,130.2218,75881.0
2022-09-16 12:00:00,131.41,131.43,130.41,130.59,53382.0,130.2218,130.2417,129.2309,129.4093,53382.0
2022-09-16 12:30:00,130.62,130.81,130.21,130.65,78652.0,129.439,129.6273,129.0327,129.4687,78652.0
2022-09-16 13:00:00,130.69,130.71,129.98,130.16,56938.0,129.5083,129.5282,128.8048,128.9831,56938.0
2022-09-16 13:30:00,130.14,130.43,129.79,129.88,51913.0,128.9633,129.2507,128.6165,128.7057,51913.0
2022-09-16 14:00:00,129.88,129.97,129.16,129.78,119774.0,128.7057,128.7949,127.9922,128.6066,119774.0
2022-09-16 14:30:00,129.75,129.98,129.42,129.74,129568.0,128.5768,128.8048,128.2498,128.5669,129568.0
2022-09-16 15:00:00,129.7,130.52,129.69,129.96,155848.0,128.5273,129.3399,128.5174,128.7849,155848.0
2022-09-16 15:30:00,129.96,131.03,129.6,130.8,402601.0,128.7849,129.8453,128.4282,129.6174,402601.0
2022-09-19 09:30:00,128.88,132.56,128.8,132.35,103814.0,127.7147,131.3614,127.6354,131.1533,103814.0
2022-09-19 10:00:00,132.29,132.95,131.64,132.27,52698.0,131.0939,131.7479,130.4498,131.0741,52698.0
2022-09-19 10:30:00,132.27,132.78,131.81,132.02,102600.0,131.0741,131.5794,130.6182,130.8263,102600.0
2022-09-19 11:00:00,131.97,132.27,131.35,131.57,58279.0,130.7768,131.0741,130.1624,130.3804,58279.0
2022-09-19 11:30:00,131.53,131.63,131.15,131.18,33055.0,130.3408,130.4398,129.9642,129.9939,33055.0
2022-09-19 12:00:00,131.26,131.5,131.0,131.27,102990.0,130.0732,130.311,129.8155,130.0831,102990.0
2022-09-19 12:30:00,131.27,131.6,131.15,131.26,45408.0,130.0831,130.4101,129.9642,130.0732,45408.0
2022-09-19 13:00:00,131.28,131.39,131.03,131.39,27732.0,130.093,130.202,129.8453,130.202,27732.0
2022-09-19 13:30:00,131.4,131.48,130.96,131.13,35075.0,130.2119,130.2912,129.7759,129.9444,35075.0
2022-09-19 14:00:00,131.08,131.15,130.76,130.9,34242.0,129.8948,129.9642,129.5777,129.7164,34242.0
2022-09-19 14:30:00,130.96,131.44,130.95,131.33,49008.0,129.7759,130.2516,129.766,130.1426,49008.0
2022-09-19 15:00:00,131.37,132.54,131.34,132.39,73903.0,130.1822,131.3416,130.1525,131.193,73903.0
2022-09-19 15:30:00,132.44,132.75,132.13,132.28,190286.0,131.2425,131.5497,130.9353,131.084,190286.0
2022-09-20 09:30:00,131.59,133.29,131.3,132.4,92216.0,130.4002,132.0848,130.1128,131.2029,92216.0
2022-09-20 10:00:00,132.38,133.22,131.56,131.72,111184.0,131.1831,132.0155,130.3705,130.529,111184.0
2022-09-20 10:30:00,131.67,131.96,131.22,131.84,39070.0,130.4795,130.7669,130.0336,130.6479,39070.0
2022-09-20 11:00:00,131.95,132.13,131.69,131.96,38880.0,130.757,130.9353,130.4993,130.7669,38880.0
2022-09-20 11:30:00,132.0,132.11,131.74,131.99,41628.0,130.8065,130.9155,130.5489,130.7966,41628.0
2022-09-20 12:00:00,131.99,132.13,131.55,131.61,34541.0,130.7966,130.9353,130.3606,130.42,34541.0
2022-09-20 12:30:00,131.63,131.64,131.18,131.24,67808.0,130.4398,130.4498,129.9939,130.0534,67808.0
2022-09-20 13:00:00,131.23,131.27,130.64,130.71,37775.0,130.0435,130.0831,129.4588,129.5282,37775.0
2022-09-20 13:30:00,130.65,130.94,130.4,130.5,29322.0,129.4687,129.7561,129.221,129.3201,29322.0
2022-09-20 14:00:00,130.47,130.81,130.25,130.62,38089.0,129.2903,129.6273,129.0723,129.439,38089.0
2022-09-20 14:30:00,130.55,131.1,130.27,131.05,45165.0,129.3696,129.9146,129.0921,129.8651,45165.0
2022-09-20 15:00:00,131.05,131.88,130.95,131.78,41604.0,129.8651,130.6876,129.766,130.5885,41604.0
2022-09-20 15:30:00,131.76,132.17,131.51,131.67,129375.0,130.5687,130.975,130.3209,130.4795,129375.0
2022-09-21 09:30:00,131.58,131.6,127.33,127.46,108792.0,130.3903,130.4101,126.1787,126.3076,108792.0
2022-09-21 10:00:00,127.41,127.52,125.13,126.91,271068.0,126.258,126.367,123.9986,125.7625,271068.0
2022-09-21 10:30:00,126.92,127.89,126.33,127.73,98333.0,125.7724,126.7337,125.1878,126.5751,98333.0
2022-09-21 11:00:00,127.77,127.86,127.08,127.42,62353.0,126.6147,126.7039,125.931,126.2679,62353.0
2022-09-21 11:30:00,127.45,127.8,127.2,127.7,69705.0,126.2976,126.6445,126.0499,126.5454,69705.0
2022-09-21 12:00:00,127.75,127.93,127.69,127.79,39588.0,126.5949,126.7733,126.5355,126.6346,39588.0
2022-09-21 12:30:00,127.84,128.0,127.5,127.56,38145.0,126.6841,126.8427,126.3472,126.4066,38145.0
2022-09-21 13:00:00,127.54,127.82,127.19,127.66,75607.0,126.3868,126.6643,126.04,126.5057,75607.0
2022-09-21 13:30:00,127.7,128.68,127.63,128.68,47790.0,126.5454,127.5165,126.476,127.5165,47790.0
2022-09-21 14:00:00,128.73,128.73,126.38,126.89,44489.0,127.5661,127.5661,125.2373,125.7427,44489.0
2022-09-21 14:30:00,126.9,129.84,126.43,129.09,102125.0,125.7526,128.666,125.2869,127.9228,102125.0
2022-09-21 15:00:00,129.25,129.48,126.48,126.55,113002.0,128.0814,128.3093,125.3364,125.4058,113002.0
2022-09-21 15:30:00,126.5,126.5,124.63,124.64,327941.0,125.3562,125.3562,123.5031,123.513,327941.0
2022-09-22 09:30:00,124.63,124.63,121.45,121.79,101911.0,123.5031,123.5031,120.3519,120.6888,101911.0
2022-09-22 10:00:00,121.88,122.35,121.12,121.54,74426.0,120.778,121.2438,120.0249,120.4411,74426.0
2022-09-22 10:30:00,121.57,121.92,120.31,120.7,186452.0,120.4708,120.8176,119.2222,119.6087,186452.0
2022-09-22 11:00:00,120.74,121.47,120.29,121.21,134451.0,119.6483,120.3717,119.2024,120.1141,134451.0
2022-09-22 11:30:00,121.22,121.57,120.41,120.56,129301.0,120.124,120.4708,119.3213,119.4699,129301.0
2022-09-22 12:00:00,120.6,120.97,120.34,120.48,108793.0,119.5096,119.8762,119.2519,119.3907,108793.0
2022-09-22 12:30:00,120.44,120.44,119.3,119.35,383107.0,119.351,119.351,118.2213,118.2709,383107.0
2022-09-22 13:00:00,119.36,119.9,119.13,119.54,162330.0,118.2808,118.8159,118.0529,118.4592,162330.0
2022-09-22 13:30:00,119.7,119.74,119.25,119.61,204991.0,118.6177,118.6574,118.1718,118.5285,204991.0
2022-09-22 14:00:00,119.58,119.68,118.43,118.86,257481.0,118.4988,118.5979,117.3592,117.7853,257481.0
2022-09-22 14:30:00,118.91,119.46,118.7,119.26,96572.0,117.8349,118.3799,117.6268,118.1817,96572.0
2022-09-22 15:00:00,119.26,120.42,119.23,120.23,220047.0,118.1817,119.3312,118.152,119.1429,220047.0
2022-09-22 15:30:00,120.28,120.37,119.37,119.42,447413.0,119.1925,119.2817,118.2907,118.3402,447413.0
2022-09-23 09:30:00,118.03,118.05,116.38,117.05,240639.0,116.9628,116.9826,115.3277,115.9917,240639.0
2022-09-23 10:00:00,116.94,118.78,116.8,118.63,164334.0,115.8827,117.706,115.7439,117.5574,164334.0
2022-09-23 10:30:00,118.62,118.7,117.15,117.34,176408.0,117.5475,117.6268,116.0908,116.2791,176408.0
2022-09-23 11:00:00,117.34,118.06,117.12,117.61,119262.0,116.2791,116.9925,116.061,116.5466,119262.0
2022-09-23 11:30:00,117.61,118.04,117.38,117.51,85978.0,116.5466,116.9727,116.3187,116.4475,85978.0
2022-09-23 12:00:00,117.5,117.62,117.14,117.15,85176.0,116.4376,116.5565,116.0809,116.0908,85176.0
2022-09-23 12:30:00,117.11,117.84,116.81,117.76,89962.0,116.0511,116.7745,115.7538,116.6953,89962.0
2022-09-23 13:00:00,117.74,118.06,117.64,117.65,43372.0,116.6754,116.9925,116.5763,116.5862,43372.0
2022-09-23 13:30:00,117.74,117.99,117.58,117.82,44357.0,116.6754,116.9232,116.5169,116.7547,44357.0
2022-09-23 14:00:00,117.77,117.97,117.04,117.25,77202.0,116.7052,116.9034,115.9818,116.1899,77202.0
2022-09-23 14:30:00,117.22,117.42,116.9,117.14,124752.0,116.1601,116.3583,115.843,116.0809,124752.0
2022-09-23 15:00:00,117.16,118.11,117.13,118.11,158544.0,116.1007,117.0421,116.071,117.0421,158544.0
2022-09-23 15:30:00,118.11,118.49,117.87,118.34,412456.0,117.0421,117.4187,116.8043,117.27,412456.0
2022-09-26 09:30:00,118.83,119.76,117.87,119.6,149394.0,117.7556,118.6772,116.8043,118.5186,149394.0
2022-09-26 10:00:00,119.49,119.9,118.71,119.56,81319.0,118.4096,118.8159,117.6367,118.479,81319.0
2022-09-26 10:30:00,119.51,119.58,118.8,119.27,127136.0,118.4294,118.4988,117.7259,118.1916,127136.0
2022-09-26 11:00:00,119.24,119.3,118.17,118.34,109807.0,118.1619,118.2213,117.1015,117.27,109807.0
2022-09-26 11:30:00,118.34,118.76,118.1,118.53,55539.0,117.27,117.6862,117.0322,117.4583,55539.0
2022-09-26 12:00:00,118.47,118.68,117.78,117.9,87652.0,117.3988,117.6069,116.7151,116.834,87652.0
2022-09-26 12:30:00,117.95,118.05,117.4,117.98,62524.0,116.8835,116.9826,116.3385,116.9133,62524.0
2022-09-26 13:00:00,117.93,117.96,116.9,117.09,40580.0,116.8637,116.8934,115.843,116.0313,40580.0
2022-09-26 13:30:00,117.17,118.05,117.16,117.31,58100.0,116.1106,116.9826,116.1007,116.2493,58100.0
2022-09-26 14:00:00,117.28,117.9,117.27,117.53,39478.0,116.2196,116.834,116.2097,116.4673,39478.0
2022-09-26 14:30:00,117.49,118.34,117.44,118.04,47691.0,116.4277,117.27,116.3781,116.9727,47691.0
2022-09-26 15:00:00,117.99,118.13,117.6,117.75,63886.0,116.9232,117.0619,116.5367,116.6853,63886.0
2022-09-26 15:30:00,117.69,118.03,117.36,117.45,251915.0,116.6259,116.9628,116.2989,116.3881,251915.0
2022-09-27 09:30:00,120.16,120.94,119.49,120.21,199512.0,119.0736,119.8465,118.4096,119.1231,199512.0
2022-09-27 10:00:00,120.23,120.54,119.29,120.03,148846.0,119.1429,119.4501,118.2114,118.9447,148846.0
2022-09-27 10:30:00,120.06,120.74,120.06,120.3,186119.0,118.9745,119.6483,118.9745,119.2123,186119.0
2022-09-27 11:00:00,120.3,120.53,118.97,118.97,70383.0,119.2123,119.4402,117.8943,117.8943,70383.0
2022-09-27 11:30:00,118.9,119.3,118.09,118.1,62339.0,117.8249,118.2213,117.0223,117.0322,62339.0
2022-09-27 12:00:00,118.08,118.11,116.89,117.38,100506.0,117.0124,117.0421,115.8331,116.3187,100506.0
2022-09-27 12:30:00,117.36,118.0,117.02,117.81,49530.0,116.2989,116.9331,115.9619,116.7448,49530.0
2022-09-27 13:00:00,117.71,117.71,117.25,117.65,54634.0,116.6457,116.6457,116.1899,116.5862,54634.0
2022-09-27 13:30:00,117.54,117.87,117.39,117.72,40758.0,116.4772,116.8043,116.3286,116.6556,40758.0
2022-09-27 14:00:00,117.72,118.0,117.32,117.78,132134.0,116.6556,116.9331,116.2592,116.7151,132134.0
2022-09-27 14:30:00,117.76,118.53,117.59,118.43,158231.0,116.6953,117.4583,116.5268,117.3592,158231.0
2022-09-27 15:00:00,118.39,118.57,117.97,118.05,81448.0,117.3196,117.4979,116.9034,116.9826,81448.0
2022-09-27 15:30:00,118.05,118.36,117.68,118.12,339673.0,116.9826,117.2898,116.616,117.052,339673.0
2022-09-28 09:30:00,118.53,120.65,117.94,120.39,92248.0,117.4583,119.5591,116.8736,119.3015,92248.0
2022-09-28 10:00:00,120.31,121.08,120.0,120.98,67645.0,119.2222,119.9852,118.915,119.8861,67645.0
2022-09-28 10:30:00,121.08,122.25,120.92,121.76,56807.0,119.9852,121.1447,119.8267,120.6591,56807.0
2022-09-28 11:00:00,121.73,122.67,121.58,122.3,68416.0,120.6294,121.5609,120.4807,121.1942,68416.0
2022-09-28 11:30:00,122.35,122.88,121.95,122.6,60785.0,121.2438,121.769,120.8474,121.4915,60785.0
2022-09-28 12:00:00,122.64,123.19,122.29,122.67,69820.0,121.5311,122.0762,121.1843,121.5609,69820.0
2022-09-28 12:30:00,122.71,123.12,122.56,123.09,38696.0,121.6005,122.0068,121.4519,121.9771,38696.0
2022-09-28 13:00:00,123.12,123.47,123.03,123.2,39791.0,122.0068,122.3536,121.9176,122.0861,39791.0
2022-09-28 13:30:00,123.22,123.34,122.84,123.15,36837.0,122.1059,122.2248,121.7293,122.0365,36837.0
2022-09-28 14:00:00,123.19,123.44,123.09,123.34,56090.0,122.0762,122.3239,121.9771,122.2248,56090.0
2022-09-28 14:30:00,123.36,123.63,123.26,123.59,50413.0,122.2446,122.5122,122.1455,122.4725,50413.0
2022-09-28 15:00:00,123.55,124.27,123.53,124.17,69579.0,122.4329,123.1464,122.4131,123.0473,69579.0
2022-09-28 15:30:00,124.17,124.35,123.56,123.62,309644.0,123.0473,123.2257,122.4428,122.5023,309644.0
2022-09-29 09:30:00,121.69,122.31,119.91,121.09,112081.0,120.5897,121.2041,118.8258,119.9951,112081.0
2022-09-29 10:00:00,121.11,121.42,120.41,121.1,84027.0,120.015,120.3222,119.3213,120.0051,84027.0
2022-09-29 10:30:00,121.03,121.95,120.53,121.88,101389.0,119.9357,120.8474,119.4402,120.778,101389.0
2022-09-29 11:00:00,121.85,122.26,121.7,122.14,39205.0,120.7483,121.1546,120.5996,121.0357,39205.0
2022-09-29 11:30:00,122.14,123.09,122.04,122.87,36752.0,121.0357,121.9771,120.9366,121.7591,36752.0
2022-09-29 12:00:00,122.87,122.97,122.02,122.29,57474.0,121.7591,121.8581,120.9167,121.1843,57474.0
2022-09-29 12:30:00,122.23,122.54,121.87,121.94,32069.0,121.1248,121.432,120.7681,120.8375,32069.0
2022-09-29 13:00:00,121.93,121.93,121.39,121.44,30286.0,120.8276,120.8276,120.2924,120.342,30286.0
2022-09-29 13:30:00,121.44,121.76,120.83,120.91,56173.0,120.342,120.6591,119.7375,119.8168,56173.0
2022-09-29 14:00:00,120.88,121.14,120.41,120.86,81201.0,119.787,120.0447,119.3213,119.7672,81201.0
2022-09-29 14:30:00,120.88,121.04,120.4,120.43,91232.0,119.787,119.9456,119.3114,119.3411,91232.0
2022-09-29 15:00:00,120.42,121.0,120.34,120.79,60956.0,119.3312,119.906,119.2519,119.6979,60956.0
2022-09-29 15:30:00,120.76,121.96,120.7,121.85,282508.0,119.6681,120.8573,119.6087,120.7483,282508.0
2022-09-30 09:30:00,120.53,122.88,120.02,122.64,119930.0,119.4402,121.769,118.9348,121.5311,119930.0
2022-09-30 10:00:00,122.8,123.0,121.46,122.2,96991.0,121.6897,121.8879,120.3618,121.0951,96991.0
2022-09-30 10:30:00,122.19,123.69,122.01,123.61,71618.0,121.0852,122.5716,120.9068,122.4924,71618.0
2022-09-30 11:00:00,123.61,123.72,122.52,122.62,60038.0,122.4924,122.6014,121.4122,121.5113,60038.0
2022-09-30 11:30:00,122.66,123.1,122.07,122.12,46437.0,121.551,121.987,120.9663,121.0158,46437.0
2022-09-30 12:00:00,122.1,122.44,121.78,121.9,50681.0,120.996,121.3329,120.6789,120.7978,50681.0
2022-09-30 12:30:00,121.81,122.91,121.81,122.7,36135.0,120.7086,121.7987,120.7086,121.5906,36135.0
2022-09-30 13:00:00,122.68,122.93,122.51,122.89,32402.0,121.5708,121.8185,121.4023,121.7789,32402.0
2022-09-30 13:30:00,122.82,122.9,121.94,122.01,30553.0,121.7095,121.7888,120.8375,120.9068,30553.0
2022-09-30 14:00:00,121.98,122.13,121.72,121.85,34718.0,120.8771,121.0257,120.6195,120.7483,34718.0
2022-09-30 14:30:00,121.9,122.01,121.11,121.24,43496.0,120.7978,120.9068,120.015,120.1438,43496.0
2022-09-30 15:00:00,121.21,121.79,120.82,121.19,80754.0,120.1141,120.6888,119.7276,120.0942,80754.0
2022-09-30 15:30:00,121.22,121.43,120.39,120.62,345606.0,120.124,120.3321,119.3015,119.5294,345606.0
2022-10-03 09:30:00,123.32,123.32,119.54,120.51,136273.0,122.205,122.205,118.4592,119.4204,136273.0
2022-10-03 10:00:00,120.55,122.73,120.54,122.54,117128.0,119.46,121.6203,119.4501,121.432,117128.0
2022-10-03 10:30:00,122.48,122.88,121.9,122.0,221806.0,121.3726,121.769,120.7978,120.8969,221806.0
2022-10-03 11:00:00,122.1,122.81,121.94,122.14,55851.0,120.996,121.6996,120.8375,121.0357,55851.0
2022-10-03 11:30:00,122.2,122.33,121.5,121.7,54352.0,121.0951,121.2239,120.4014,120.5996,54352.0
2022-10-03 12:00:00,121.78,122.43,121.74,121.89,35441.0,120.6789,121.323,120.6393,120.7879,35441.0
2022-10-03 12:30:00,121.87,121.89,121.41,121.75,34529.0,120.7681,120.7879,120.3123,120.6492,34529.0
2022-10-03 13:00:00,121.8,122.11,121.64,122.11,53401.0,120.6987,121.0059,120.5402,121.0059,53401.0
2022-10-03 13:30:00,122.13,122.56,122.12,122.22,53780.0,121.0257,121.4519,121.0158,121.1149,53780.0
2022-10-03 14:00:00,122.23,123.17,122.22,123.04,79334.0,121.1248,122.0563,121.1149,121.9275,79334.0
2022-10-03 14:30:00,123.01,123.11,122.65,122.83,49048.0,121.8978,121.9969,121.541,121.7194,49048.0
2022-10-03 15:00:00,122.81,123.07,122.65,123.02,137083.0,121.6996,121.9572,121.541,121.9077,137083.0
2022-10-03 15:30:00,123.03,123.13,121.61,121.78,260191.0,121.9176,122.0167,120.5104,120.6789,260191.0
2022-10-04 09:30:00,124.02,125.7,124.02,125.69,94069.0,122.8987,124.5635,122.8987,124.5536,94069.0
2022-10-04 10:00:00,125.81,126.49,125.44,126.18,84224.0,124.6725,125.3463,124.3058,125.0391,84224.0
2022-10-04 10:30:00,126.12,126.75,126.1,126.67,32823.0,124.9797,125.604,124.9598,125.5247,32823.0
2022-10-04 11:00:00,126.67,127.5,126.56,127.5,54591.0,125.5247,126.3472,125.4157,126.3472,54591.0
2022-10-04 11:30:00,127.5,127.54,126.9,127.31,36163.0,126.3472,126.3868,125.7526,126.1589,36163.0
2022-10-04 12:00:00,127.33,127.37,126.58,126.77,40484.0,126.1787,126.2184,125.4355,125.6238,40484.0
2022-10-04 12:30:00,126.74,126.84,126.32,126.42,28233.0,125.5941,125.6932,125.1779,125.277,28233.0
2022-10-04 13:00:00,126.53,126.69,125.5,126.0,37632.0,125.386,125.5445,124.3653,124.8608,37632.0
2022-10-04 13:30:00,126.02,126.36,125.83,126.16,78158.0,124.8806,125.2175,124.6923,125.0193,78158.0
2022-10-04 14:00:00,126.14,126.25,125.76,125.78,33828.0,124.9995,125.1085,124.6229,124.6427,33828.0
2022-10-04 14:30:00,125.86,126.42,125.8,126.21,45423.0,124.722,125.277,124.6626,125.0689,45423.0
2022-10-04 15:00:00,126.17,126.33,125.56,125.7,59758.0,125.0292,125.1878,124.4247,124.5635,59758.0
2022-10-04 15:30:00,125.69,126.03,125.59,126.03,166130.0,124.5536,124.8905,124.4545,124.8905,166130.0
2022-10-05 09:30:00,124.22,125.61,123.9,124.41,61480.0,123.0968,124.4743,122.7797,123.2851,61480.0
2022-10-05 10:00:00,124.42,124.5,123.31,123.74,84493.0,123.295,123.3743,122.1951,122.6212,84493.0
2022-10-05 10:30:00,123.63,123.97,123.31,123.75,36025.0,122.5122,122.8491,122.1951,122.6311,36025.0
2022-10-05 11:00:00,123.78,124.17,123.64,124.07,22397.0,122.6608,123.0473,122.5221,122.9482,22397.0
2022-10-05 11:30:00,124.09,124.59,124.02,124.43,58467.0,122.968,123.4635,122.8987,123.3049,58467.0
2022-10-05 12:00:00,124.44,125.15,124.12,124.94,33852.0,123.3149,124.0184,122.9978,123.8103,33852.0
2022-10-05 12:30:00,124.88,125.19,124.56,125.11,41618.0,123.7509,124.0581,123.4338,123.9788,41618.0
2022-10-05 13:00:00,125.13,125.79,124.99,125.6,69684.0,123.9986,124.6527,123.8599,124.4644,69684.0
2022-10-05 13:30:00,125.64,125.64,125.21,125.22,28296.0,124.504,124.504,124.0779,124.0878,28296.0
2022-10-05 14:00:00,125.21,125.68,125.12,125.68,45182.0,124.0779,124.5436,123.9887,124.5436,45182.0
2022-10-05 14:30:00,125.63,125.97,125.41,125.94,33646.0,124.4941,124.831,124.2761,124.8013,33646.0
2022-10-05 15:00:00,125.98,126.44,125.9,126.2,49273.0,124.8409,125.2968,124.7617,125.0589,49273.0
2022-10-05 15:30:00,126.15,126.44,125.65,125.85,160789.0,125.0094,125.2968,124.5139,124.7121,160789.0
2022-10-06 09:30:00,125.55,126.89,125.51,125.52,44252.0,124.4148,125.7427,124.3752,124.3851,44252.0
2022-10-06 10:00:00,125.52,125.57,124.06,124.12,66457.0,124.3851,124.4346,122.9383,122.9978,66457.0
2022-10-06 10:30:00,124.11,124.94,123.86,124.58,69736.0,122.9878,123.8103,122.7401,123.4536,69736.0
2022-10-06 11:00:00,124.64,125.21,124.55,124.9,31520.0,123.513,124.0779,123.4239,123.7707,31520.0
2022-10-06 11:30:00,124.87,125.21,123.89,123.96,39740.0,123.741,124.0779,122.7698,122.8392,39740.0
2022-10-06 12:00:00,123.98,124.33,123.61,124.29,47044.0,122.859,123.2059,122.4924,123.1662,47044.0
2022-10-06 12:30:00,124.3,124.68,123.97,124.18,45320.0,123.1761,123.5527,122.8491,123.0572,45320.0
2022-10-06 13:00:00,124.12,124.62,124.09,124.62,42307.0,122.9978,123.4932,122.968,123.4932,42307.0
2022-10-06 13:30:00,124.62,124.62,123.95,124.29,41140.0,123.4932,123.4932,122.8293,123.1662,41140.0
2022-10-06 14:00:00,124.27,124.33,123.52,123.55,43381.0,123.1464,123.2059,122.4032,122.4329,43381.0
2022-10-06 14:30:00,123.53,123.68,123.04,123.21,48773.0,122.4131,122.5617,121.9275,122.096,48773.0
2022-10-06 15:00:00,123.18,123.64,122.94,123.6,49351.0,122.0662,122.5221,121.8284,122.4825,49351.0
2022-10-06 15:30:00,123.66,123.76,123.28,123.36,193032.0,122.5419,122.641,122.1653,122.2446,193032.0
2022-10-07 09:30:00,121.45,121.64,119.29,119.29,127186.0,120.3519,120.5402,118.2114,118.2114,127186.0
2022-10-07 10:00:00,119.28,121.47,119.2,121.19,123593.0,118.2015,120.3717,118.1222,120.0942,123593.0
2022-10-07 10:30:00,121.2,121.94,121.09,121.65,31475.0,120.1042,120.8375,119.9951,120.5501,31475.0
2022-10-07 11:00:00,121.67,121.88,121.13,121.82,45872.0,120.5699,120.778,120.0348,120.7185,45872.0
2022-10-07 11:30:00,121.79,121.97,121.09,121.59,48391.0,120.6888,120.8672,119.9951,120.4906,48391.0
2022-10-07 12:00:00,121.55,121.64,120.8,120.81,40703.0,120.451,120.5402,119.7078,119.7177,40703.0
2022-10-07 12:30:00,120.8,121.16,120.4,120.84,42676.0,119.7078,120.0645,119.3114,119.7474,42676.0
2022-10-07 13:00:00,120.86,120.97,120.53,120.83,33783.0,119.7672,119.8762,119.4402,119.7375,33783.0
2022-10-07 13:30:00,120.84,121.02,120.66,120.71,24111.0,119.7474,119.9258,119.569,119.6186,24111.0
2022-10-07 14:00:00,120.78,121.15,120.7,120.88,30090.0,119.6879,120.0546,119.6087,119.787,30090.0
2022-10-07 14:30:00,120.88,121.2,120.74,121.16,29677.0,119.787,120.1042,119.6483,120.0645,29677.0
2022-10-07 15:00:00,121.25,121.55,121.03,121.14,57566.0,120.1537,120.451,119.9357,120.0447,57566.0
2022-10-07 15:30:00,121.11,121.58,120.86,121.4,233399.0,120.015,120.4807,119.7672,120.3023,233399.0
2022-10-10 09:30:00,122.03,122.84,120.72,121.81,58116.0,120.9266,121.7293,119.6285,120.7086,58116.0
2022-10-10 10:00:00,121.81,122.28,121.45,122.08,41831.0,120.7086,121.1744,120.3519,120.9762,41831.0
2022-10-10 10:30:00,122.03,122.36,120.75,121.07,50094.0,120.9266,121.2537,119.6582,119.9753,50094.0
2022-10-10 11:00:00,121.04,121.58,120.51,121.49,54522.0,119.9456,120.4807,119.4204,120.3915,54522.0
2022-10-10 11:30:00,121.48,121.88,121.06,121.73,28176.0,120.3816,120.778,119.9654,120.6294,28176.0
2022-10-10 12:00:00,121.69,121.78,120.68,120.69,28927.0,120.5897,120.6789,119.5889,119.5988,28927.0
2022-10-10 12:30:00,120.71,120.83,119.69,119.7,46991.0,119.6186,119.7375,118.6078,118.6177,46991.0
2022-10-10 13:00:00,119.7,119.77,118.82,119.71,108176.0,118.6177,118.6871,117.7457,118.6276,108176.0
2022-10-10 13:30:00,119.68,120.84,119.68,120.65,37792.0,118.5979,119.7474,118.5979,119.5591,37792.0
2022-10-10 14:00:00,120.62,120.62,119.98,120.45,39630.0,119.5294,119.5294,118.8952,119.3609,39630.0
2022-10-10 14:30:00,120.44,120.93,120.39,120.73,52798.0,119.351,119.8366,119.3015,119.6384,52798.0
2022-10-10 15:00:00,120.73,121.24,120.62,120.77,49950.0,119.6384,120.1438,119.5294,119.678,49950.0
2022-10-10 15:30:00,120.78,121.16,120.31,120.33,175073.0,119.6879,120.0645,119.2222,119.242,175073.0
2022-10-11 09:30:00,120.66,120.96,117.91,118.01,60376.0,119.569,119.8663,116.8439,116.943,60376.0
2022-10-11 10:00:00,118.2,118.56,117.57,117.73,90766.0,117.1313,117.488,116.507,116.6655,90766.0
2022-10-11 10:30:00,117.65,118.51,117.38,117.69,98111.0,116.5862,117.4385,116.3187,116.6259,98111.0
2022-10-11 11:00:00,117.75,118.59,117.75,118.43,51261.0,116.6853,117.5178,116.6853,117.3592,51261.0
2022-10-11 11:30:00,118.44,119.76,118.44,119.26,63944.0,117.3691,118.6772,117.3691,118.1817,63944.0
2022-10-11 12:00:00,119.18,119.26,118.82,119.16,56379.0,118.1024,118.1817,117.7457,118.0826,56379.0
2022-10-11 12:30:00,119.17,119.68,119.05,119.15,39320.0,118.0925,118.5979,117.9736,118.0727,39320.0
2022-10-11 13:00:00,119.16,119.32,118.95,119.04,49334.0,118.0826,118.2412,117.8745,117.9637,49334.0
2022-10-11 13:30:00,118.98,119.07,118.5,118.7,41052.0,117.9042,117.9934,117.4286,117.6268,41052.0
2022-10-11 14:00:00,118.74,118.83,118.13,118.52,48207.0,117.6664,117.7556,117.0619,117.4484,48207.0
2022-10-11 14:30:00,118.51,118.83,117.13,117.24,77117.0,117.4385,117.7556,116.071,116.18,77117.0
2022-10-11 15:00:00,117.21,117.65,116.59,117.6,121150.0,116.1502,116.5862,115.5358,116.5367,121150.0
2022-10-11 15:30:00,117.59,118.1,117.37,117.85,259989.0,116.5268,117.0322,116.3088,116.7844,259989.0
2022-10-12 09:30:00,117.31,118.67,116.63,118.54,211999.0,116.2493,117.597,115.5755,117.4682,211999.0
2022-10-12 10:00:00,118.55,119.15,117.78,118.43,92605.0,117.4781,118.0727,116.7151,117.3592,92605.0
2022-10-12 10:30:00,118.48,118.96,118.07,118.96,28043.0,117.4087,117.8844,117.0025,117.8844,28043.0
2022-10-12 11:00:00,118.9,120.48,118.89,120.27,119169.0,117.8249,119.3907,117.815,119.1826,119169.0
2022-10-12 11:30:00,120.32,120.84,120.16,120.77,49867.0,119.2321,119.7474,119.0736,119.678,49867.0
2022-10-12 12:00:00,120.77,121.23,120.58,120.74,55391.0,119.678,120.1339,119.4898,119.6483,55391.0
2022-10-12 12:30:00,120.7,120.88,120.28,120.7,31357.0,119.6087,119.787,119.1925,119.6087,31357.0
2022-10-12 13:00:00,120.72,120.83,120.51,120.72,27797.0,119.6285,119.7375,119.4204,119.6285,27797.0
2022-10-12 13:30:00,120.7,120.93,120.45,120.79,29145.0,119.6087,119.8366,119.3609,119.6979,29145.0
2022-10-12 14:00:00,120.9,121.69,120.6,121.67,47822.0,119.8069,120.5897,119.5096,120.5699,47822.0
2022-10-12 14:30:00,121.75,122.02,121.32,121.37,72977.0,120.6492,120.9167,120.2231,120.2726,72977.0
2022-10-12 15:00:00,121.37,121.77,121.16,121.64,48426.0,120.2726,120.669,120.0645,120.5402,48426.0
2022-10-12 15:30:00,121.61,121.76,120.93,121.02,202441.0,120.5104,120.6591,119.8366,119.9258,202441.0
2022-10-13 09:30:00,118.32,120.76,117.25,119.46,123692.0,117.2502,119.6681,116.1899,118.3799,123692.0
2022-10-13 10:00:00,119.55,120.25,118.83,119.08,121244.0,118.4691,119.1627,117.7556,118.0033,121244.0
2022-10-13 10:30:00,119.01,119.96,118.85,119.6,64513.0,117.934,118.8754,117.7754,118.5186,64513.0
2022-10-13 11:00:00,119.6,122.4,119.39,121.24,130435.0,118.5186,121.2933,118.3105,120.1438,130435.0
2022-10-13 11:30:00,121.33,122.58,120.92,122.2,68299.0,120.233,121.4717,119.8267,121.0951,68299.0
2022-10-13 12:00:00,122.24,122.57,121.02,121.2,87139.0,121.1347,121.4618,119.9258,120.1042,87139.0
2022-10-13 12:30:00,121.25,121.84,121.06,121.56,48253.0,120.1537,120.7384,119.9654,120.4609,48253.0
2022-10-13 13:00:00,121.56,122.27,121.26,122.02,73415.0,120.4609,121.1645,120.1636,120.9167,73415.0
2022-10-13 13:30:00,122.11,122.81,121.95,122.65,83286.0,121.0059,121.6996,120.8474,121.541,83286.0
2022-10-13 14:00:00,122.68,123.02,122.28,122.29,40553.0,121.5708,121.9077,121.1744,121.1843,40553.0
2022-10-13 14:30:00,122.33,123.49,122.33,123.45,49409.0,121.2239,122.3734,121.2239,122.3338,49409.0
2022-10-13 15:00:00,123.39,123.6,122.91,122.98,82246.0,122.2744,122.4825,121.7987,121.8681,82246.0
2022-10-13 15:30:00,122.99,123.38,122.68,123.07,162471.0,121.878,122.2644,121.5708,121.9572,162471.0
2022-10-14 09:30:00,125.3,126.83,124.73,126.53,108541.0,124.1671,125.6832,123.6022,125.386,108541.0
2022-10-14 10:00:00,126.4,126.4,123.7,124.57,65176.0,125.2571,125.2571,122.5815,123.4437,65176.0
2022-10-14 10:30:00,124.45,125.11,123.84,124.75,57836.0,123.3248,123.9788,122.7203,123.6221,57836.0
2022-10-14 11:00:00,124.85,125.33,123.89,124.31,51547.0,123.7211,124.1968,122.7698,123.186,51547.0
2022-10-14 11:30:00,124.3,124.32,123.28,123.46,75328.0,123.1761,123.1959,122.1653,122.3437,75328.0
2022-10-14 12:00:00,123.58,123.99,122.94,123.6,32705.0,122.4626,122.8689,121.8284,122.4825,32705.0
2022-10-14 12:30:00,123.6,123.74,122.97,123.09,31635.0,122.4825,122.6212,121.8581,121.9771,31635.0
2022-10-14 13:00:00,123.05,123.35,122.52,122.86,30147.0,121.9374,122.2347,121.4122,121.7491,30147.0
2022-10-14 13:30:00,122.87,123.24,122.81,123.15,40187.0,121.7591,122.1257,121.6996,122.0365,40187.0
2022-10-14 14:00:00,123.15,123.15,122.22,122.39,23007.0,122.0365,122.0365,121.1149,121.2834,23007.0
2022-10-14 14:30:00,122.42,122.92,122.22,122.92,38774.0,121.3131,121.8086,121.1149,121.8086,38774.0
2022-10-14 15:00:00,123.0,123.26,122.47,122.96,53875.0,121.8879,122.1455,121.3627,121.8482,53875.0
2022-10-14 15:30:00,122.94,123.24,122.42,122.6,201794.0,121.8284,122.1257,121.3131,121.4915,201794.0
2022-10-17 09:30:00,124.7,126.94,124.68,126.08,144619.0,123.5725,125.7923,123.5527,124.94,144619.0
2022-10-17 10:00:00,126.12,127.48,126.03,126.83,90462.0,124.9797,126.3274,124.8905,125.6832,90462.0
2022-10-17 10:30:00,126.75,127.04,125.8,126.29,62888.0,125.604,125.8913,124.6626,125.1481,62888.0
2022-10-17 11:00:00,126.39,126.66,126.13,126.57,46724.0,125.2472,125.5148,124.9896,125.4256,46724.0
2022-10-17 11:30:00,126.58,127.0,126.33,126.83,37527.0,125.4355,125.8517,125.1878,125.6832,37527.0
2022-10-17 12:00:00,126.86,127.21,126.62,127.05,48866.0,125.713,126.0598,125.4751,125.9013,48866.0
2022-10-17 12:30:00,127.03,127.14,126.32,126.42,31641.0,125.8814,125.9904,125.1779,125.277,31641.0
2022-10-17 13:00:00,126.39,126.65,126.23,126.57,39755.0,125.2472,125.5049,125.0887,125.4256,39755.0
2022-10-17 13:30:00,126.58,126.58,126.21,126.26,35750.0,125.4355,125.4355,125.0689,125.1184,35750.0
2022-10-17 14:00:00,126.23,126.37,125.95,126.03,39502.0,125.0887,125.2274,124.8112,124.8905,39502.0
2022-10-17 14:30:00,126.07,126.34,125.93,125.98,35467.0,124.9301,125.1977,124.7914,124.8409,35467.0
2022-10-17 15:00:00,126.0,126.31,125.92,126.1,54799.0,124.8608,125.1679,124.7815,124.9598,54799.0
2022-10-17 15:30:00,126.15,126.74,126.11,126.4,193195.0,125.0094,125.5941,124.9698,125.2571,193195.0
2022-10-18 09:30:00,130.0,131.65,129.43,130.43,192012.0,128.8246,130.4597,128.2597,129.2507,192012.0
2022-10-18 10:00:00,130.37,131.15,128.65,128.79,128499.0,129.1912,129.9642,127.4868,127.6255,128499.0
2022-10-18 10:30:00,128.76,129.54,128.17,128.75,92976.0,127.5958,128.3687,127.0111,127.5859,92976.0
2022-10-18 11:00:00,128.76,129.37,127.86,127.96,62257.0,127.5958,128.2003,126.7039,126.803,62257.0
2022-10-18 11:30:00,127.92,128.06,127.42,127.97,47195.0,126.7634,126.9021,126.2679,126.8129,47195.0
2022-10-18 12:00:00,127.91,128.66,127.78,128.25,33223.0,126.7535,127.4967,126.6247,127.0904,33223.0
2022-10-18 12:30:00,128.25,128.85,128.15,128.19,30307.0,127.0904,127.685,126.9913,127.031,30307.0
2022-10-18 13:00:00,128.21,128.58,127.73,128.5,49091.0,127.0508,127.4174,126.5751,127.3381,49091.0
2022-10-18 13:30:00,128.45,128.98,128.44,128.76,31077.0,127.2886,127.8138,127.2787,127.5958,31077.0
2022-10-18 14:00:00,128.79,128.94,128.53,128.9,41139.0,127.6255,127.7742,127.3679,127.7345,41139.0
2022-10-18 14:30:00,128.91,128.94,127.84,128.12,44591.0,127.7444,127.7742,126.6841,126.9616,44591.0
2022-10-18 15:00:00,128.13,128.2,127.68,128.12,53939.0,126.9715,127.0409,126.5256,126.9616,53939.0
2022-10-18 15:30:00,128.09,128.9,128.04,128.6,179027.0,126.9319,127.7345,126.8823,127.4372,179027.0
2022-10-19 09:30:00,127.8,130.44,127.56,127.79,92759.0,126.6445,129.2606,126.4066,126.6346,92759.0
2022-10-19 10:00:00,127.73,129.69,127.3,129.66,107289.0,126.5751,128.5174,126.149,128.4877,107289.0
2022-10-19 10:30:00,129.7,129.82,127.89,127.91,67836.0,128.5273,128.6462,126.7337,126.7535,67836.0
2022-10-19 11:00:00,127.94,128.8,127.91,128.52,51395.0,126.7832,127.6354,126.7535,127.358,51395.0
2022-10-19 11:30:00,128.42,128.72,127.9,128.49,54366.0,127.2589,127.5562,126.7436,127.3282,54366.0
2022-10-19 12:00:00,128.56,128.62,128.09,128.42,30081.0,127.3976,127.4571,126.9319,127.2589,30081.0
2022-10-19 12:30:00,128.41,128.73,128.03,128.16,24324.0,127.249,127.5661,126.8724,127.0012,24324.0
2022-10-19 13:00:00,128.16,128.3,127.7,127.96,28975.0,127.0012,127.14,126.5454,126.803,28975.0
2022-10-19 13:30:00,127.95,128.16,127.76,127.97,23546.0,126.7931,127.0012,126.6048,126.8129,23546.0
2022-10-19 14:00:00,128.03,128.85,127.87,128.54,70409.0,126.8724,127.685,126.7138,127.3778,70409.0
2022-10-19 14:30:00,128.56,128.58,128.24,128.37,22050.0,127.3976,127.4174,127.0805,127.2093,22050.0
2022-10-19 15:00:00,128.37,128.98,128.37,128.64,66654.0,127.2093,127.8138,127.2093,127.4769,66654.0
2022-10-19 15:30:00,128.63,128.76,128.35,128.74,202901.0,127.467,127.5958,127.1895,127.576,202901.0
2022-10-20 09:30:00,129.24,131.3,128.78,130.75,147842.0,128.0715,130.1128,127.6156,129.5678,147842.0
2022-10-20 10:00:00,130.75,131.43,130.35,130.43,72389.0,129.5678,130.2417,129.1714,129.2507,72389.0
2022-10-20 10:30:00,130.52,130.68,130.08,130.45,33098.0,129.3399,129.4984,128.9039,129.2705,33098.0
2022-10-20 11:00:00,130.53,130.55,129.6,129.69,41690.0,129.3498,129.3696,128.4282,128.5174,41690.0
2022-10-20 11:30:00,129.69,130.4,129.65,129.91,50540.0,128.5174,129.221,128.4777,128.7354,50540.0
2022-10-20 12:00:00,129.92,129.95,128.84,128.96,55867.0,128.7453,128.775,127.6751,127.794,55867.0
2022-10-20 12:30:00,128.96,129.11,128.05,128.2,29709.0,127.794,127.9426,126.8922,127.0409,29709.0
2022-10-20 13:00:00,128.15,128.25,127.33,127.92,64075.0,126.9913,127.0904,126.1787,126.7634,64075.0
2022-10-20 13:30:00,127.87,128.0,127.5,127.65,27312.0,126.7138,126.8427,126.3472,126.4958,27312.0
2022-10-20 14:00:00,127.67,127.67,126.85,126.96,44125.0,126.5157,126.5157,125.7031,125.8121,44125.0
2022-10-20 14:30:00,126.94,127.27,126.6,126.88,48889.0,125.7923,126.1193,125.4553,125.7328,48889.0
2022-10-20 15:00:00,126.87,127.24,126.38,126.69,124523.0,125.7229,126.0895,125.2373,125.5445,124523.0
2022-10-20 15:30:00,126.68,126.94,126.2,126.53,237530.0,125.5346,125.7923,125.0589,125.386,237530.0
2022-10-21 09:30:00,126.59,129.07,126.13,128.62,225714.0,125.4454,127.903,124.9896,127.4571,225714.0
2022-10-21 10:00:00,128.64,129.42,127.59,127.86,117902.0,127.4769,128.2498,126.4364,126.7039,117902.0
2022-10-21 10:30:00,127.9,128.43,127.19,127.73,49747.0,126.7436,127.2688,126.04,126.5751,49747.0
2022-10-21 11:00:00,127.64,128.94,127.48,128.44,69123.0,126.4859,127.7742,126.3274,127.2787,69123.0
2022-10-21 11:30:00,128.42,129.59,128.42,129.57,138195.0,127.2589,128.4183,127.2589,128.3985,138195.0
2022-10-21 12:00:00,129.6,130.33,129.52,129.52,76384.0,128.4282,129.1516,128.3489,128.3489,76384.0
2022-10-21 12:30:00,129.53,130.89,129.46,130.4,55734.0,128.3588,129.7065,128.2895,129.221,55734.0
2022-10-21 13:00:00,130.5,130.81,130.02,130.37,45697.0,129.3201,129.6273,128.8444,129.1912,45697.0
2022-10-21 13:30:00,130.37,130.95,130.33,130.53,73021.0,129.1912,129.766,129.1516,129.3498,73021.0
2022-10-21 14:00:00,130.61,131.1,130.59,130.94,43239.0,129.4291,129.9146,129.4093,129.7561,43239.0
2022-10-21 14:30:00,130.95,131.36,130.85,131.34,48471.0,129.766,130.1723,129.6669,130.1525,48471.0
2022-10-21 15:00:00,131.34,132.12,131.23,131.66,182032.0,130.1525,130.9254,130.0435,130.4696,182032.0
2022-10-21 15:30:00,131.64,131.9,131.17,131.25,343689.0,130.4498,130.7074,129.984,130.0633,343689.0
2022-10-24 09:30:00,131.94,133.65,131.56,132.29,138440.0,130.747,132.4416,130.3705,131.0939,138440.0
2022-10-24 10:00:00,132.12,132.12,128.96,129.69,76298.0,130.9254,130.9254,127.794,128.5174,76298.0
2022-10-24 10:30:00,129.7,130.7,129.34,130.31,79450.0,128.5273,129.5183,128.1706,129.1318,79450.0
2022-10-24 11:00:00,130.22,130.33,129.29,129.51,129212.0,129.0426,129.1516,128.121,128.339,129212.0
2022-10-24 11:30:00,129.46,130.12,129.05,129.99,206957.0,128.2895,128.9435,127.8832,128.8147,206957.0
2022-10-24 12:00:00,129.96,130.0,129.46,129.66,125593.0,128.7849,128.8246,128.2895,128.4877,125593.0
2022-10-24 12:30:00,129.67,130.1,129.58,129.73,90526.0,128.4976,128.9237,128.4084,128.557,90526.0
2022-10-24 13:00:00,129.75,129.76,129.23,129.4,63658.0,128.5768,128.5868,128.0615,128.23,63658.0
2022-10-24 13:30:00,129.4,129.63,129.18,129.2,131455.0,128.23,128.4579,128.012,128.0318,131455.0
2022-10-24 14:00:00,129.2,129.75,129.17,129.65,186714.0,128.0318,128.5768,128.0021,128.4777,186714.0
2022-10-24 14:30:00,129.67,130.85,129.66,130.83,105520.0,128.4976,129.6669,128.4877,129.6471,105520.0
2022-10-24 15:00:00,130.81,131.12,130.75,131.01,66808.0,129.6273,129.9345,129.5678,129.8255,66808.0
2022-10-24 15:30:00,130.99,131.26,130.35,130.68,309937.0,129.8056,130.0732,129.1714,129.4984,309937.0
2022-10-25 09:30:00,130.51,132.41,129.13,131.83,125182.0,129.33,131.2128,127.9625,130.638,125182.0
2022-10-25 10:00:00,131.91,132.01,130.87,131.84,174925.0,130.7173,130.8164,129.6867,130.6479,174925.0
2022-10-25 10:30:00,131.86,131.96,130.54,131.55,121021.0,130.6678,130.7669,129.3597,130.3606,121021.0
2022-10-25 11:00:00,131.6,131.66,130.6,131.06,66724.0,130.4101,130.4696,129.4192,129.875,66724.0
2022-10-25 11:30:00,131.05,131.61,130.96,131.05,44415.0,129.8651,130.42,129.7759,129.8651,44415.0
2022-10-25 12:00:00,131.06,131.79,131.01,131.54,39656.0,129.875,130.5984,129.8255,130.3507,39656.0
2022-10-25 12:30:00,131.54,131.97,131.07,131.28,84235.0,130.3507,130.7768,129.8849,130.093,84235.0
2022-10-25 13:00:00,131.3,131.58,130.65,130.82,71632.0,130.1128,130.3903,129.4687,129.6372,71632.0
2022-10-25 13:30:00,130.87,130.96,130.33,130.47,64263.0,129.6867,129.7759,129.1516,129.2903,64263.0
2022-10-25 14:00:00,130.46,130.98,130.44,130.76,51592.0,129.2804,129.7957,129.2606,129.5777,51592.0
2022-10-25 14:30:00,130.78,130.82,130.41,130.62,109705.0,129.5975,129.6372,129.2309,129.439,109705.0
2022-10-25 15:00:00,130.57,131.23,130.53,131.02,90350.0,129.3894,130.0435,129.3498,129.8354,90350.0
2022-10-25 15:30:00,131.05,131.19,130.47,130.68,425829.0,129.8651,130.0038,129.2903,129.4984,425829.0
2022-10-26 09:30:00,131.58,132.0,127.71,128.08,424484.0,130.3903,130.8065,126.5553,126.9219,424484.0
2022-10-26 10:00:00,128.05,133.59,128.05,133.03,469559.0,126.8922,132.3821,126.8922,131.8272,469559.0
2022-10-26 10:30:00,133.0,134.89,131.76,132.52,219939.0,131.7975,133.6704,130.5687,131.3218,219939.0
2022-10-26 11:00:00,132.51,133.35,131.71,132.82,112514.0,131.3119,132.1443,130.5191,131.6191,112514.0
2022-10-26 11:30:00,132.69,132.93,131.87,131.99,115950.0,131.4903,131.7281,130.6777,130.7966,115950.0
2022-10-26 12:00:00,131.94,132.4,131.37,132.13,88637.0,130.747,131.2029,130.1822,130.9353,88637.0
2022-10-26 12:30:00,132.13,132.39,130.25,130.59,125250.0,130.9353,131.193,129.0723,129.4093,125250.0
2022-10-26 13:00:00,130.5,131.08,130.22,130.8,55550.0,129.3201,129.8948,129.0426,129.6174,55550.0
2022-10-26 13:30:00,130.76,131.84,130.56,131.52,100502.0,129.5777,130.6479,129.3795,130.3308,100502.0
2022-10-26 14:00:00,131.53,131.62,130.14,130.22,53978.0,130.3408,130.4299,128.9633,129.0426,53978.0
2022-10-26 14:30:00,130.16,130.55,130.12,130.3,60104.0,128.9831,129.3696,128.9435,129.1219,60104.0
2022-10-26 15:00:00,130.3,130.33,129.24,129.58,93050.0,129.1219,129.1516,128.0715,128.4084,93050.0
2022-10-26 15:30:00,129.61,130.28,129.32,129.93,377067.0,128.4381,129.1021,128.1507,128.7552,377067.0
2022-10-27 09:30:00,131.15,133.54,131.15,133.43,80096.0,129.9642,132.3326,129.9642,132.2236,80096.0
2022-10-27 10:00:00,133.38,134.59,133.19,134.47,95734.0,132.174,133.3731,131.9857,133.2542,95734.0
2022-10-27 10:30:00,134.4,134.61,133.19,133.19,69275.0,133.1848,133.3929,131.9857,131.9857,69275.0
2022-10-27 11:00:00,133.19,133.65,132.2,132.94,125844.0,131.9857,132.4416,131.0047,131.738,125844.0
2022-10-27 11:30:00,132.92,133.37,132.41,132.85,38028.0,131.7182,132.1641,131.2128,131.6488,38028.0
2022-10-27 12:00:00,132.71,133.4,132.67,132.96,56090.0,131.5101,132.1938,131.4704,131.7578,56090.0
2022-10-27 12:30:00,133.0,133.91,132.93,133.78,60626.0,131.7975,132.6992,131.7281,132.5704,60626.0
2022-10-27 13:00:00,133.78,134.12,133.44,133.61,73029.0,132.5704,132.9073,132.2335,132.4019,73029.0
2022-10-27 13:30:00,133.61,133.62,132.88,132.89,32147.0,132.4019,132.4119,131.6785,131.6885,32147.0
2022-10-27 14:00:00,132.95,133.61,132.94,133.2,62364.0,131.7479,132.4019,131.738,131.9957,62364.0
2022-10-27 14:30:00,133.19,133.4,133.0,133.38,58090.0,131.9857,132.1938,131.7975,132.174,58090.0
2022-10-27 15:00:00,133.46,133.63,133.02,133.15,86000.0,132.2533,132.4218,131.8173,131.9461,86000.0
2022-10-27 15:30:00,133.12,133.53,133.03,133.42,365620.0,131.9164,132.3227,131.8272,132.2137,365620.0
2022-10-28 09:30:00,133.62,134.88,132.67,132.77,89048.0,132.4119,133.6605,131.4704,131.5695,89048.0
2022-10-28 10:00:00,132.78,133.29,131.72,133.0,87837.0,131.5794,132.0848,130.529,131.7975,87837.0
2022-10-28 10:30:00,133.11,133.51,132.85,133.43,45508.0,131.9065,132.3028,131.6488,132.2236,45508.0
2022-10-28 11:00:00,133.5,133.99,133.3,133.98,32204.0,132.2929,132.7785,132.0947,132.7686,32204.0
2022-10-28 11:30:00,133.9,134.5,133.42,134.22,30201.0,132.6893,133.2839,132.2137,133.0064,30201.0
2022-10-28 12:00:00,134.25,134.48,133.75,134.46,30642.0,133.0362,133.2641,132.5407,133.2443,30642.0
2022-10-28 12:30:00,134.51,135.06,134.23,135.05,89665.0,133.2938,133.8388,133.0163,133.8289,89665.0
2022-10-28 13:00:00,135.06,135.23,134.16,134.49,64052.0,133.8388,134.0073,132.947,133.274,64052.0
2022-10-28 13:30:00,134.44,134.88,134.44,134.73,42927.0,133.2244,133.6605,133.2244,133.5118,42927.0
2022-10-28 14:00:00,134.73,135.02,134.6,134.6,84444.0,133.5118,133.7992,133.383,133.383,84444.0
2022-10-28 14:30:00,134.6,135.29,134.52,135.06,84092.0,133.383,134.0668,133.3037,133.8388,84092.0
2022-10-28 15:00:00,135.07,135.16,134.21,134.47,70428.0,133.8487,133.9379,132.9965,133.2542,70428.0
2022-10-28 15:30:00,134.45,134.7,134.2,134.64,273172.0,133.2344,133.4821,132.9866,133.4226,273172.0
2022-10-31 09:30:00,134.77,135.49,134.27,135.28,134149.0,133.5515,134.2649,133.056,134.0568,134149.0
2022-10-31 10:00:00,135.26,137.81,135.2,137.37,249314.0,134.037,136.564,133.9776,136.1279,249314.0
2022-10-31 10:30:00,137.42,137.59,136.66,137.28,139140.0,136.1775,136.346,135.4244,136.0388,139140.0
2022-10-31 11:00:00,137.21,138.0,137.08,137.72,135526.0,135.9694,136.7523,135.8406,136.4748,135526.0
2022-10-31 11:30:00,137.72,137.95,137.2,137.56,160101.0,136.4748,136.7027,135.9595,136.3162,160101.0
2022-10-31 12:00:00,137.57,137.57,136.51,136.52,70211.0,136.3261,136.3261,135.2757,135.2856,70211.0
2022-10-31 12:30:00,136.51,136.76,136.16,136.49,49168.0,135.2757,135.5235,134.9289,135.2559,49168.0
2022-10-31 13:00:00,136.46,136.8,136.27,136.51,38041.0,135.2262,135.5631,135.0379,135.2757,38041.0
2022-10-31 13:30:00,136.53,136.8,136.22,136.5,56964.0,135.2955,135.5631,134.9883,135.2658,56964.0
2022-10-31 14:00:00,136.5,136.7,136.3,136.34,50451.0,135.2658,135.464,135.0676,135.1073,50451.0
2022-10-31 14:30:00,136.28,136.51,135.94,136.08,68675.0,135.0478,135.2757,134.7109,134.8496,68675.0
2022-10-31 15:00:00,136.05,136.13,135.85,136.02,112247.0,134.8199,134.8992,134.6217,134.7902,112247.0
2022-10-31 15:30:00,136.0,136.47,135.2,135.28,308242.0,134.7703,135.2361,133.9776,134.0568,308242.0
2022-11-01 09:30:00,136.65,137.49,135.99,136.85,130648.0,135.4145,136.2469,134.7604,135.6127,130648.0
2022-11-01 10:00:00,136.85,136.85,135.01,135.75,155612.0,135.6127,135.6127,133.7893,134.5226,155612.0
2022-11-01 10:30:00,135.76,135.79,134.86,134.96,32449.0,134.5325,134.5622,133.6406,133.7397,32449.0
2022-11-01 11:00:00,135.05,135.24,134.75,134.9,114147.0,133.8289,134.0172,133.5316,133.6803,114147.0
2022-11-01 11:30:00,135.01,135.09,134.21,134.8,46363.0,133.7893,133.8686,132.9965,133.5812,46363.0
2022-11-01 12:00:00,134.78,135.58,134.66,134.68,30749.0,133.5614,134.3541,133.4425,133.4623,30749.0
2022-11-01 12:30:00,134.62,135.07,134.58,134.92,39598.0,133.4028,133.8487,133.3632,133.7001,39598.0
2022-11-01 13:00:00,134.9,135.32,134.85,135.08,37154.0,133.6803,134.0965,133.6307,133.8587,37154.0
2022-11-01 13:30:00,135.02,135.07,134.62,134.88,47618.0,133.7992,133.8487,133.4028,133.6605,47618.0
2022-11-01 14:00:00,134.84,134.96,134.46,134.59,32076.0,133.6208,133.7397,133.2443,133.3731,32076.0
2022-11-01 14:30:00,134.55,134.55,134.14,134.55,38803.0,133.3334,133.3334,132.9272,133.3334,38803.0
2022-11-01 15:00:00,134.5,134.61,134.31,134.44,54577.0,133.2839,133.3929,133.0956,133.2244,54577.0
2022-11-01 15:30:00,134.46,134.53,133.61,133.73,324639.0,133.2443,133.3136,132.4019,132.5209,324639.0
2022-11-02 09:30:00,133.0,133.55,132.34,132.74,68450.0,131.7975,132.3425,131.1434,131.5398,68450.0
2022-11-02 10:00:00,132.65,133.53,132.65,133.35,105221.0,131.4506,132.3227,131.4506,132.1443,105221.0
2022-11-02 10:30:00,133.52,133.84,132.85,133.24,42778.0,132.3128,132.6299,131.6488,132.0353,42778.0
2022-11-02 11:00:00,133.23,133.7,133.08,133.47,40097.0,132.0254,132.4911,131.8767,132.2632,40097.0
2022-11-02 11:30:00,133.46,133.51,132.68,132.69,59647.0,132.2533,132.3028,131.4804,131.4903,59647.0
2022-11-02 12:00:00,132.68,132.75,131.92,132.16,79936.0,131.4804,131.5497,130.7272,130.9651,79936.0
2022-11-02 12:30:00,132.18,132.37,131.95,132.19,45349.0,130.9849,131.1732,130.757,130.9948,45349.0
2022-11-02 13:00:00,132.22,132.56,132.13,132.31,38680.0,131.0245,131.3614,130.9353,131.1137,38680.0
2022-11-02 13:30:00,132.31,132.76,132.12,132.34,23944.0,131.1137,131.5596,130.9254,131.1434,23944.0
2022-11-02 14:00:00,132.39,134.25,132.13,134.24,80303.0,131.193,133.0362,130.9353,133.0262,80303.0
2022-11-02 14:30:00,134.3,134.44,131.01,131.97,103134.0,133.0857,133.2244,129.8255,130.7768,103134.0
2022-11-02 15:00:00,131.88,132.64,130.27,130.35,54898.0,130.6876,131.4407,129.0921,129.1714,54898.0
2022-11-02 15:30:00,130.34,130.59,129.63,129.72,227771.0,129.1615,129.4093,128.4579,128.5471,227771.0
2022-11-03 09:30:00,128.03,129.15,126.46,126.48,170293.0,126.8724,127.9823,125.3166,125.3364,170293.0
2022-11-03 10:00:00,126.58,129.58,126.28,129.58,163151.0,125.4355,128.4084,125.1382,128.4084,163151.0
2022-11-03 10:30:00,129.49,129.86,129.09,129.51,109652.0,128.3192,128.6859,127.9228,128.339,109652.0
2022-11-03 11:00:00,129.58,129.59,128.61,129.14,67896.0,128.4084,128.4183,127.4472,127.9724,67896.0
2022-11-03 11:30:00,129.11,129.49,128.43,128.46,92190.0,127.9426,128.3192,127.2688,127.2985,92190.0
2022-11-03 12:00:00,128.44,129.37,128.43,129.22,48096.0,127.2787,128.2003,127.2688,128.0516,48096.0
2022-11-03 12:30:00,129.23,129.87,129.09,129.7,46889.0,128.0615,128.6958,127.9228,128.5273,46889.0
2022-11-03 13:00:00,129.69,129.8,129.21,129.26,47019.0,128.5174,128.6264,128.0417,128.0913,47019.0
2022-11-03 13:30:00,129.2,129.54,128.95,129.17,45100.0,128.0318,128.3687,127.7841,128.0021,45100.0
2022-11-03 14:00:00,129.22,129.44,128.61,129.3,48623.0,128.0516,128.2696,127.4472,128.1309,48623.0
2022-11-03 14:30:00,129.28,129.45,129.01,129.27,48971.0,128.1111,128.2796,127.8435,128.1012,48971.0
2022-11-03 15:00:00,129.31,129.44,128.92,129.06,78790.0,128.1408,128.2696,127.7544,127.8931,78790.0
2022-11-03 15:30:00,129.06,129.27,128.13,128.49,318226.0,127.8931,128.1012,126.9715,127.3282,318226.0
2022-11-04 09:30:00,131.39,133.33,131.34,132.92,118516.0,130.202,132.1245,130.1525,131.7182,118516.0
2022-11-04 10:00:00,133.04,133.89,132.19,133.27,130541.0,131.8371,132.6794,130.9948,132.065,130541.0
2022-11-04 10:30:00,133.29,133.51,132.46,132.83,113312.0,132.0848,132.3028,131.2623,131.629,113312.0
2022-11-04 11:00:00,132.89,133.15,131.53,131.63,58127.0,131.6885,131.9461,130.3408,130.4398,58127.0
2022-11-04 11:30:00,131.61,131.82,130.04,130.04,76143.0,130.42,130.6281,128.8642,128.8642,76143.0
2022-11-04 12:00:00,130.14,130.51,129.9,130.28,63713.0,128.9633,129.33,128.7255,129.1021,63713.0
2022-11-04 12:30:00,130.26,130.48,129.71,130.09,54047.0,129.0822,129.3002,128.5372,128.9138,54047.0
2022-11-04 13:00:00,130.03,130.18,129.18,129.68,83449.0,128.8543,129.003,128.012,128.5075,83449.0
2022-11-04 13:30:00,129.72,129.9,129.33,129.4,38457.0,128.5471,128.7255,128.1606,128.23,38457.0
2022-11-04 14:00:00,129.39,129.98,128.99,129.98,248470.0,128.2201,128.8048,127.8237,128.8048,248470.0
2022-11-04 14:30:00,129.94,130.27,129.61,129.88,220536.0,128.7651,129.0921,128.4381,128.7057,220536.0
2022-11-04 15:00:00,129.92,129.99,129.47,129.6,566127.0,128.7453,128.8147,128.2994,128.4282,566127.0
2022-11-04 15:30:00,129.58,130.31,129.36,130.01,272048.0,128.4084,129.1318,128.1904,128.8345,272048.0
2022-11-07 09:30:00,130.14,130.76,126.9,127.01,214960.0,128.9633,129.5777,125.7526,125.8616,214960.0
2022-11-07 10:00:00,126.92,127.54,126.51,126.88,125204.0,125.7724,126.3868,125.3661,125.7328,125204.0
2022-11-07 10:30:00,126.88,127.06,126.38,126.99,79412.0,125.7328,125.9112,125.2373,125.8418,79412.0
2022-11-07 11:00:00,126.94,127.68,126.67,127.45,53523.0,125.7923,126.5256,125.5247,126.2976,53523.0
2022-11-07 11:30:00,127.54,127.65,126.84,127.12,78826.0,126.3868,126.4958,125.6932,125.9706,78826.0
2022-11-07 12:00:00,127.12,128.45,126.73,128.2,106556.0,125.9706,127.2886,125.5842,127.0409,106556.0
2022-11-07 12:30:00,128.18,128.3,127.73,127.85,23617.0,127.021,127.14,126.5751,126.694,23617.0
2022-11-07 13:00:00,127.85,128.59,127.82,128.09,152391.0,126.694,127.4273,126.6643,126.9319,152391.0
2022-11-07 13:30:00,128.03,128.2,127.61,128.11,177986.0,126.8724,127.0409,126.4562,126.9517,177986.0
2022-11-07 14:00:00,128.11,128.41,128.01,128.25,88569.0,126.9517,127.249,126.8526,127.0904,88569.0
2022-11-07 14:30:00,128.25,128.29,127.54,127.63,195823.0,127.0904,127.13,126.3868,126.476,195823.0
2022-11-07 15:00:00,127.7,128.07,127.48,127.84,264922.0,126.5454,126.912,126.3274,126.6841,264922.0
2022-11-07 15:30:00,127.85,128.9,127.8,128.87,506699.0,126.694,127.7345,126.6445,127.7048,506699.0
2022-11-08 09:30:00,129.42,131.08,129.38,130.53,67232.0,128.2498,129.8948,128.2102,129.3498,67232.0
2022-11-08 10:00:00,130.56,130.95,130.07,130.65,80643.0,129.3795,129.766,128.894,129.4687,80643.0
2022-11-08 10:30:00,130.74,131.23,130.25,131.16,80726.0,129.5579,130.0435,129.0723,129.9741,80726.0
2022-11-08 11:00:00,131.13,132.06,131.01,132.06,59319.0,129.9444,130.866,129.8255,130.866,59319.0
2022-11-08 11:30:00,132.0,132.43,131.67,131.86,63280.0,130.8065,131.2326,130.4795,130.6678,63280.0
2022-11-08 12:00:00,131.86,132.36,131.62,132.19,37470.0,130.6678,131.1632,130.4299,130.9948,37470.0
2022-11-08 12:30:00,132.23,132.34,131.41,131.41,41360.0,131.0344,131.1434,130.2218,130.2218,41360.0
2022-11-08 13:00:00,131.4,132.2,131.15,131.21,58775.0,130.2119,131.0047,129.9642,130.0236,58775.0
2022-11-08 13:30:00,131.15,131.54,130.94,131.13,88641.0,129.9642,130.3507,129.7561,129.9444,88641.0
2022-11-08 14:00:00,131.08,131.19,129.42,129.42,91909.0,129.8948,130.0038,128.2498,128.2498,91909.0
2022-11-08 14:30:00,129.37,130.75,128.9,130.63,50134.0,128.2003,129.5678,127.7345,129.4489,50134.0
2022-11-08 15:00:00,130.57,131.47,130.56,131.47,47370.0,129.3894,130.2813,129.3795,130.2813,47370.0
2022-11-08 15:30:00,131.52,131.99,130.77,130.86,211526.0,130.3308,130.7966,129.5876,129.6768,211526.0
2022-11-09 09:30:00,129.23,130.12,128.94,129.23,125319.0,128.2094,129.0924,127.9217,128.2094,125319.0
2022-11-09 10:00:00,129.25,132.21,129.21,131.11,94841.0,128.2293,131.1659,128.1896,130.0746,94841.0
2022-11-09 10:30:00,131.02,131.6,130.79,131.14,44643.0,129.9853,130.5607,129.7571,130.1044,44643.0
2022-11-09 11:00:00,131.21,131.62,130.66,131.13,23396.0,130.1738,130.5806,129.6281,130.0944,23396.0
2022-11-09 11:30:00,131.04,131.65,130.67,131.31,28143.0,130.0051,130.6103,129.6381,130.273,28143.0
2022-11-09 12:00:00,131.36,131.43,130.84,131.18,19952.0,130.3226,130.3921,129.8067,130.144,19952.0
2022-11-09 12:30:00,131.12,131.39,130.69,130.92,45905.0,130.0845,130.3524,129.6579,129.8861,45905.0
2022-11-09 13:00:00,130.96,130.96,130.37,130.65,46270.0,129.9258,129.9258,129.3404,129.6182,46270.0
2022-11-09 13:30:00,130.59,130.6,129.9,130.14,57562.0,129.5587,129.5686,128.8741,129.1122,57562.0
2022-11-09 14:00:00,130.15,130.38,129.85,130.03,61359.0,129.1222,129.3504,128.8245,129.0031,61359.0
2022-11-09 14:30:00,130.03,130.17,129.62,130.17,61857.0,129.0031,129.142,128.5964,129.142,61857.0
2022-11-09 15:00:00,130.12,130.79,130.08,130.34,65037.0,129.0924,129.7571,129.0527,129.3107,65037.0
2022-11-09 15:30:00,130.35,130.38,129.58,130.04,204885.0,129.3206,129.3504,128.5567,129.013,204885.0
2022-11-10 09:30:00,135.09,137.16,135.09,136.71,109263.0,134.0232,136.0768,134.0232,135.6304,109263.0
2022-11-10 10:00:00,136.64,136.75,135.62,136.13,82241.0,135.5609,135.67,134.549,135.0549,82241.0
2022-11-10 10:30:00,136.21,136.81,135.58,136.67,54371.0,135.1343,135.7296,134.5093,135.5907,54371.0
2022-11-10 11:00:00,136.73,137.14,136.51,137.1,41704.0,135.6502,136.057,135.4319,136.0173,41704.0
2022-11-10 11:30:00,137.13,137.29,136.9,137.0,42997.0,136.047,136.2058,135.8189,135.9181,42997.0
2022-11-10 12:00:00,137.03,137.17,136.68,136.99,45106.0,135.9478,136.0867,135.6006,135.9082,45106.0
2022-11-10 12:30:00,136.87,136.89,135.92,135.92,45981.0,135.7891,135.8089,134.8466,134.8466,45981.0
2022-11-10 13:00:00,135.94,136.48,135.85,136.01,67789.0,134.8664,135.4022,134.7772,134.9359,67789.0
2022-11-10 13:30:00,136.08,136.68,135.8,136.58,48335.0,135.0053,135.6006,134.7276,135.5014,48335.0
2022-11-10 14:00:00,136.61,136.78,136.07,136.18,49808.0,135.5312,135.6998,134.9954,135.1045,49808.0
2022-11-10 14:30:00,136.2,136.62,136.06,136.61,52200.0,135.1244,135.5411,134.9855,135.5312,52200.0
2022-11-10 15:00:00,136.58,136.92,136.25,136.32,77654.0,135.5014,135.8387,135.174,135.2434,77654.0
2022-11-10 15:30:00,136.29,136.81,136.23,136.57,288923.0,135.2137,135.7296,135.1542,135.4915,288923.0
2022-11-11 09:30:00,138.5,141.52,137.76,140.6,259437.0,137.4062,140.4024,136.6721,139.4896,259437.0
2022-11-11 10:00:00,140.52,141.8,139.69,141.06,131608.0,139.4103,140.6802,138.5868,139.946,131608.0
2022-11-11 10:30:00,141.04,142.39,140.85,141.98,143749.0,139.9262,141.2655,139.7377,140.8587,143749.0
2022-11-11 11:00:00,142.06,142.24,140.42,140.55,88541.0,140.9381,141.1167,139.3111,139.44,88541.0
2022-11-11 11:30:00,140.56,140.97,140.24,140.36,77996.0,139.45,139.8567,139.1325,139.2515,77996.0
2022-11-11 12:00:00,140.19,140.42,139.64,140.11,93680.0,139.0829,139.3111,138.5372,139.0035,93680.0
2022-11-11 12:30:00,140.11,140.6,139.93,140.2,93336.0,139.0035,139.4896,138.8249,139.0928,93336.0
2022-11-11 13:00:00,140.22,140.69,140.22,140.64,57008.0,139.1126,139.5789,139.1126,139.5293,57008.0
2022-11-11 13:30:00,140.68,140.92,140.34,140.7,43527.0,139.569,139.8071,139.2317,139.5889,43527.0
2022-11-11 14:00:00,140.7,141.27,140.42,141.25,48890.0,139.5889,140.1544,139.3111,140.1345,48890.0
2022-11-11 14:30:00,141.25,142.42,141.16,141.22,216897.0,140.1345,141.2953,140.0452,140.1047,216897.0
2022-11-11 15:00:00,141.22,141.23,140.47,140.86,86650.0,140.1047,140.1147,139.3607,139.7476,86650.0
2022-11-11 15:30:00,140.86,141.18,140.57,140.63,374351.0,139.7476,140.0651,139.4599,139.5194,374351.0
2022-11-14 09:30:00,140.04,141.25,139.81,141.0,129324.0,138.9341,140.1345,138.7059,139.8865,129324.0
2022-11-14 10:00:00,141.06,141.5,139.61,139.61,75423.0,139.946,140.3825,138.5075,138.5075,75423.0
2022-11-14 10:30:00,139.56,140.66,139.49,140.35,54987.0,138.4579,139.5492,138.3884,139.2416,54987.0
2022-11-14 11:00:00,140.39,140.54,139.87,140.43,117354.0,139.2813,139.4301,138.7654,139.321,117354.0
2022-11-14 11:30:00,140.37,140.76,140.1,140.56,60379.0,139.2615,139.6484,138.9936,139.45,60379.0
2022-11-14 12:00:00,140.55,140.79,139.89,140.27,45795.0,139.44,139.6781,138.7853,139.1623,45795.0
2022-11-14 12:30:00,140.21,140.54,140.08,140.19,60160.0,139.1027,139.4301,138.9738,139.0829,60160.0
2022-11-14 13:00:00,140.22,140.76,140.12,140.72,55242.0,139.1126,139.6484,139.0134,139.6087,55242.0
2022-11-14 13:30:00,140.69,141.1,140.57,141.02,41080.0,139.5789,139.9857,139.4599,139.9063,41080.0
2022-11-14 14:00:00,141.06,141.06,140.26,140.48,56180.0,139.946,139.946,139.1523,139.3706,56180.0
2022-11-14 14:30:00,140.49,140.5,140.25,140.49,53370.0,139.3805,139.3904,139.1424,139.3805,53370.0
2022-11-14 15:00:00,140.5,140.69,140.11,140.47,72268.0,139.3904,139.5789,139.0035,139.3607,72268.0
2022-11-14 15:30:00,140.44,140.46,138.67,138.81,242428.0,139.3309,139.3507,137.5749,137.7138,242428.0
2022-11-15 09:30:00,140.5,142.31,140.5,141.3,169851.0,139.3904,141.1861,139.3904,140.1841,169851.0
2022-11-15 10:00:00,141.32,141.54,139.92,140.74,61784.0,140.204,140.4222,138.815,139.6285,61784.0
2022-11-15 10:30:00,140.69,140.88,140.25,140.64,62639.0,139.5789,139.7674,139.1424,139.5293,62639.0
2022-11-15 11:00:00,140.62,141.27,140.41,140.81,56907.0,139.5095,140.1544,139.3011,139.698,56907.0
2022-11-15 11:30:00,140.81,141.34,140.73,140.96,43389.0,139.698,140.2238,139.6186,139.8468,43389.0
2022-11-15 12:00:00,140.96,141.13,140.57,140.68,89840.0,139.8468,140.0155,139.4599,139.569,89840.0
2022-11-15 12:30:00,140.73,141.22,140.39,140.52,53689.0,139.6186,140.1047,139.2813,139.4103,53689.0
2022-11-15 13:00:00,140.52,140.85,139.6,139.95,145368.0,139.4103,139.7377,138.4975,138.8448,145368.0
2022-11-15 13:30:00,139.99,140.14,138.34,138.46,151052.0,138.8845,139.0333,137.2475,137.3665,151052.0
2022-11-15 14:00:00,138.5,139.61,137.78,139.27,123256.0,137.4062,138.5075,136.6919,138.1701,123256.0
2022-11-15 14:30:00,139.36,139.38,138.55,139.0,72125.0,138.2594,138.2793,137.4558,137.9023,72125.0
2022-11-15 15:00:00,138.95,139.36,138.71,138.91,289067.0,137.8527,138.2594,137.6146,137.813,289067.0
2022-11-15 15:30:00,138.87,139.25,138.22,138.59,387886.0,137.7733,138.1503,137.1284,137.4955,387886.0
2022-11-16 09:30:00,137.39,138.67,136.4,138.49,116146.0,136.305,137.5749,135.3228,137.3963,116146.0
2022-11-16 10:00:00,138.49,139.26,138.14,138.29,64608.0,137.3963,138.1602,137.0491,137.1979,64608.0
2022-11-16 10:30:00,138.36,138.6,138.03,138.12,54575.0,137.2673,137.5054,136.9399,137.0292,54575.0
2022-11-16 11:00:00,138.08,138.85,137.89,138.72,67804.0,136.9895,137.7535,136.801,137.6245,67804.0
2022-11-16 11:30:00,138.75,138.92,138.11,138.34,88473.0,137.6543,137.8229,137.0193,137.2475,88473.0
2022-11-16 12:00:00,138.29,138.77,138.21,138.5,29981.0,137.1979,137.6741,137.1185,137.4062,29981.0
2022-11-16 12:30:00,138.53,139.07,138.47,138.69,31304.0,137.436,137.9717,137.3765,137.5947,31304.0
2022-11-16 13:00:00,138.66,139.12,138.53,138.72,34310.0,137.565,138.0213,137.436,137.6245,34310.0
2022-11-16 13:30:00,138.73,138.73,137.73,137.77,46892.0,137.6344,137.6344,136.6423,136.682,46892.0
2022-11-16 14:00:00,137.74,138.43,137.72,138.3,33728.0,136.6522,137.3368,136.6324,137.2078,33728.0
2022-11-16 14:30:00,138.25,138.48,138.05,138.38,34437.0,137.1582,137.3864,136.9598,137.2872,34437.0
2022-11-16 15:00:00,138.37,138.45,137.95,138.25,41842.0,137.2773,137.3566,136.8606,137.1582,41842.0
2022-11-16 15:30:00,138.25,138.58,138.16,138.4,219897.0,137.1582,137.4856,137.0689,137.307,219897.0
2022-11-17 09:30:00,135.85,138.1,135.38,137.24,131598.0,134.7772,137.0094,134.3109,136.1562,131598.0
2022-11-17 10:00:00,137.19,137.57,136.56,137.14,74615.0,136.1066,136.4836,135.4815,136.057,74615.0
2022-11-17 10:30:00,137.07,137.19,136.32,136.81,121180.0,135.9875,136.1066,135.2434,135.7296,121180.0
2022-11-17 11:00:00,136.71,137.18,136.5,137.07,43420.0,135.6304,136.0967,135.422,135.9875,43420.0
2022-11-17 11:30:00,137.02,137.54,136.8,137.37,46322.0,135.9379,136.4538,135.7197,136.2852,46322.0
2022-11-17 12:00:00,137.42,137.62,137.09,137.19,32615.0,136.3348,136.5332,136.0074,136.1066,32615.0
2022-11-17 12:30:00,137.23,138.09,137.2,138.0,35827.0,136.1463,136.9995,136.1165,136.9102,35827.0
2022-11-17 13:00:00,138.01,138.07,137.79,137.88,28348.0,136.9201,136.9796,136.7018,136.7911,28348.0
2022-11-17 13:30:00,137.91,138.09,137.64,137.79,25720.0,136.8209,136.9995,136.553,136.7018,25720.0
2022-11-17 14:00:00,137.78,138.02,137.46,137.88,28742.0,136.6919,136.93,136.3744,136.7911,28742.0
2022-11-17 14:30:00,137.88,138.05,137.45,137.79,44381.0,136.7911,136.9598,136.3645,136.7018,44381.0
2022-11-17 15:00:00,137.81,137.86,137.22,137.41,51120.0,136.7217,136.7713,136.1363,136.3248,51120.0
2022-11-17 15:30:00,137.41,138.03,137.25,138.0,173002.0,136.3248,136.9399,136.1661,136.9102,173002.0
2022-11-18 09:30:00,139.98,140.82,139.19,139.5,87456.0,138.8745,139.7079,138.0908,138.3983,87456.0
2022-11-18 10:00:00,139.33,139.33,138.65,139.12,25514.0,138.2297,138.2297,137.555,138.0213,25514.0
2022-11-18 10:30:00,139.15,139.59,138.83,139.06,35803.0,138.0511,138.4876,137.7336,137.9618,35803.0
2022-11-18 11:00:00,139.21,139.45,138.82,139.26,25951.0,138.1106,138.3487,137.7237,138.1602,25951.0
2022-11-18 11:30:00,139.27,139.63,139.18,139.4,14036.0,138.1701,138.5273,138.0809,138.2991,14036.0
2022-11-18 12:00:00,139.47,139.52,138.63,138.86,30721.0,138.3686,138.4182,137.5352,137.7634,30721.0
2022-11-18 12:30:00,138.83,139.08,138.48,138.67,26612.0,137.7336,137.9816,137.3864,137.5749,26612.0
2022-11-18 13:00:00,138.7,138.84,138.47,138.78,29677.0,137.6046,137.7435,137.3765,137.684,29677.0
2022-11-18 13:30:00,138.8,139.1,138.37,138.54,34719.0,137.7039,138.0015,137.2773,137.4459,34719.0
2022-11-18 14:00:00,138.55,138.98,138.52,138.91,24380.0,137.4558,137.8824,137.4261,137.813,24380.0
2022-11-18 14:30:00,138.91,139.1,138.69,139.03,30208.0,137.813,138.0015,137.5947,137.932,30208.0
2022-11-18 15:00:00,139.02,139.58,139.02,139.44,41042.0,137.9221,138.4777,137.9221,138.3388,41042.0
2022-11-18 15:30:00,139.46,139.84,139.1,139.56,220949.0,138.3586,138.7356,138.0015,138.4579,220949.0
2022-11-21 09:30:00,139.11,140.01,138.58,139.72,45623.0,138.0114,138.9043,137.4856,138.6166,45623.0
2022-11-21 10:00:00,139.82,140.06,138.45,138.9,32080.0,138.7158,138.9539,137.3566,137.8031,32080.0
2022-11-21 10:30:00,138.79,139.05,138.05,138.53,30737.0,137.6939,137.9519,136.9598,137.436,30737.0
2022-11-21 11:00:00,138.48,138.74,138.16,138.29,27572.0,137.3864,137.6443,137.0689,137.1979,27572.0
2022-11-21 11:30:00,138.3,138.78,138.23,138.34,21410.0,137.2078,137.684,137.1384,137.2475,21410.0
2022-11-21 12:00:00,138.33,138.62,138.0,138.19,31928.0,137.2376,137.5253,136.9102,137.0987,31928.0
2022-11-21 12:30:00,138.17,138.51,137.78,137.87,32456.0,137.0788,137.4161,136.6919,136.7812,32456.0
2022-11-21 13:00:00,137.82,138.42,137.82,138.13,34215.0,136.7316,137.3269,136.7316,137.0392,34215.0
2022-11-21 13:30:00,138.14,138.24,137.55,137.6,34681.0,137.0491,137.1483,136.4637,136.5133,34681.0
2022-11-21 14:00:00,137.62,137.72,137.06,137.32,52137.0,136.5332,136.6324,135.9776,136.2355,52137.0
2022-11-21 14:30:00,137.28,137.65,137.19,137.59,53305.0,136.1959,136.5629,136.1066,136.5034,53305.0
2022-11-21 15:00:00,137.58,137.83,137.4,137.52,46815.0,136.4935,136.7415,136.3149,136.434,46815.0
2022-11-21 15:30:00,137.54,138.16,137.5,137.96,151691.0,136.4538,137.0689,136.4141,136.8705,151691.0
2022-11-22 09:30:00,138.63,139.16,137.9,139.06,58501.0,137.5352,138.061,136.811,137.9618,58501.0
2022-11-22 10:00:00,139.07,139.69,138.95,139.43,35473.0,137.9717,138.5868,137.8527,138.3289,35473.0
2022-11-22 10:30:00,139.48,139.56,138.22,138.91,69991.0,138.3785,138.4579,137.1284,137.813,69991.0
2022-11-22 11:00:00,138.99,139.22,138.76,139.0,30470.0,137.8924,138.1205,137.6642,137.9023,30470.0
2022-11-22 11:30:00,138.96,139.09,138.76,138.98,36891.0,137.8626,137.9916,137.6642,137.8824,36891.0
2022-11-22 12:00:00,139.0,139.32,138.97,139.14,31939.0,137.9023,138.2198,137.8725,138.0412,31939.0
2022-11-22 12:30:00,139.17,139.67,139.08,139.62,41626.0,138.0709,138.567,137.9816,138.5174,41626.0
2022-11-22 13:00:00,139.59,139.77,139.43,139.51,34926.0,138.4876,138.6662,138.3289,138.4083,34926.0
2022-11-22 13:30:00,139.51,139.56,138.95,139.05,45003.0,138.4083,138.4579,137.8527,137.9519,45003.0
2022-11-22 14:00:00,139.09,139.28,138.94,139.0,42826.0,137.9916,138.1801,137.8428,137.9023,42826.0
2022-11-22 14:30:00,139.04,139.73,138.97,139.66,48368.0,137.942,138.6265,137.8725,138.5571,48368.0
2022-11-22 15:00:00,139.68,140.3,139.64,140.25,39889.0,138.5769,139.192,138.5372,139.1424,39889.0
2022-11-22 15:30:00,140.23,140.32,139.93,139.93,119779.0,139.1226,139.2119,138.8249,138.8249,119779.0
2022-11-23 09:30:00,140.09,140.44,139.2,140.25,53627.0,138.9837,139.3309,138.1007,139.1424,53627.0
2022-11-23 10:00:00,140.37,140.92,140.17,140.81,47717.0,139.2615,139.8071,139.063,139.698,47717.0
2022-11-23 10:30:00,140.89,141.02,139.93,139.94,80297.0,139.7774,139.9063,138.8249,138.8349,80297.0
2022-11-23 11:00:00,140.0,140.03,139.27,139.49,38452.0,138.8944,138.9241,138.1701,138.3884,38452.0
2022-11-23 11:30:00,139.54,139.57,138.57,138.78,31068.0,138.438,138.4678,137.4757,137.684,31068.0
2022-11-23 12:00:00,138.78,139.27,138.43,139.08,65007.0,137.684,138.1701,137.3368,137.9816,65007.0
2022-11-23 12:30:00,139.08,139.17,138.43,138.56,24672.0,137.9816,138.0709,137.3368,137.4658,24672.0
2022-11-23 13:00:00,138.56,138.87,138.51,138.68,26515.0,137.4658,137.7733,137.4161,137.5848,26515.0
2022-11-23 13:30:00,138.69,138.95,138.48,138.69,20784.0,137.5947,137.8527,137.3864,137.5947,20784.0
2022-11-23 14:00:00,138.72,139.48,138.36,139.11,60378.0,137.6245,138.3785,137.2673,138.0114,60378.0
2022-11-23 14:30:00,139.03,139.36,138.61,138.86,53367.0,137.932,138.2594,137.5154,137.7634,53367.0
2022-11-23 15:00:00,138.85,139.21,138.8,138.91,48449.0,137.7535,138.1106,137.7039,137.813,48449.0
2022-11-23 15:30:00,138.91,139.05,138.35,138.61,140862.0,137.813,137.9519,137.2574,137.5154,140862.0
2022-11-25 09:30:00,138.3,138.72,137.09,138.72,102034.0,137.2078,137.6245,136.0074,137.6245,102034.0
2022-11-25 10:00:00,138.7,138.78,138.4,138.48,91557.0,137.6046,137.684,137.307,137.3864,91557.0
2022-11-25 10:30:00,138.49,139.03,138.43,138.88,79224.0,137.3963,137.932,137.3368,137.7832,79224.0
2022-11-25 11:00:00,138.9,139.22,138.84,139.03,57963.0,137.8031,138.1205,137.7435,137.932,57963.0
2022-11-25 11:30:00,139.03,139.3,138.79,138.88,66703.0,137.932,138.1999,137.6939,137.7832,66703.0
2022-11-25 12:00:00,138.91,138.94,138.63,138.84,53539.0,137.813,137.8428,137.5352,137.7435,53539.0
2022-11-25 12:30:00,138.86,138.97,138.01,138.28,134812.0,137.7634,137.8725,136.9201,137.188,134812.0
2022-11-28 09:30:00,136.4,136.96,135.41,135.64,233121.0,135.3228,135.8784,134.3406,134.5688,233121.0
2022-11-28 10:00:00,135.6,137.19,135.6,136.86,103557.0,134.5291,136.1066,134.5291,135.7792,103557.0
2022-11-28 10:30:00,136.9,137.73,136.79,137.28,68419.0,135.8189,136.6423,135.7097,136.1959,68419.0
2022-11-28 11:00:00,137.26,137.56,137.25,137.37,45787.0,136.176,136.4737,136.1661,136.2852,45787.0
2022-11-28 11:30:00,137.37,137.41,136.62,137.22,52204.0,136.2852,136.3248,135.5411,136.1363,52204.0
2022-11-28 12:00:00,137.22,137.5,137.03,137.31,38410.0,136.1363,136.4141,135.9478,136.2256,38410.0
2022-11-28 12:30:00,137.34,137.67,137.33,137.36,26310.0,136.2554,136.5828,136.2455,136.2752,26310.0
2022-11-28 13:00:00,137.32,137.65,137.3,137.36,31211.0,136.2355,136.5629,136.2157,136.2752,31211.0
2022-11-28 13:30:00,137.34,137.38,136.87,136.98,31947.0,136.2554,136.2951,135.7891,135.8982,31947.0
2022-11-28 14:00:00,136.99,137.02,136.51,136.72,27794.0,135.9082,135.9379,135.4319,135.6403,27794.0
2022-11-28 14:30:00,136.7,136.88,136.59,136.63,33712.0,135.6204,135.799,135.5113,135.551,33712.0
2022-11-28 15:00:00,136.57,136.66,136.23,136.4,60283.0,135.4915,135.5808,135.1542,135.3228,60283.0
2022-11-28 15:30:00,136.38,137.06,136.32,136.97,230312.0,135.303,135.9776,135.2434,135.8883,230312.0
2022-11-29 09:30:00,137.19,138.36,137.02,137.75,90964.0,136.1066,137.2673,135.9379,136.6622,90964.0
2022-11-29 10:00:00,137.75,138.64,137.53,138.59,73123.0,136.6622,137.5451,136.4439,137.4955,73123.0
2022-11-29 10:30:00,138.64,138.94,138.15,138.47,60173.0,137.5451,137.8428,137.059,137.3765,60173.0
2022-11-29 11:00:00,138.48,138.57,137.84,138.15,39460.0,137.3864,137.4757,136.7514,137.059,39460.0
2022-11-29 11:30:00,138.09,138.95,138.07,138.81,48506.0,136.9995,137.8527,136.9796,137.7138,48506.0
2022-11-29 12:00:00,138.8,138.82,138.48,138.63,30690.0,137.7039,137.7237,137.3864,137.5352,30690.0
2022-11-29 12:30:00,138.66,139.14,138.63,139.03,22165.0,137.565,138.0412,137.5352,137.932,22165.0
2022-11-29 13:00:00,139.05,139.05,138.36,138.66,29679.0,137.9519,137.9519,137.2673,137.565,29679.0
2022-11-29 13:30:00,138.66,138.74,138.46,138.56,22731.0,137.565,137.6443,137.3665,137.4658,22731.0
2022-11-29 14:00:00,138.56,139.0,138.56,138.68,25387.0,137.4658,137.9023,137.4658,137.5848,25387.0
2022-11-29 14:30:00,138.67,138.89,138.43,138.89,36234.0,137.5749,137.7931,137.3368,137.7931,36234.0
2022-11-29 15:00:00,138.91,139.13,138.78,138.97,55871.0,137.813,138.0313,137.684,137.8725,55871.0
2022-11-29 15:30:00,138.96,139.29,138.42,138.75,169109.0,137.8626,138.19,137.3269,137.6543,169109.0
2022-11-30 09:30:00,139.2,139.95,138.8,139.17,67894.0,138.1007,138.8448,137.7039,138.0709,67894.0
2022-11-30 10:00:00,139.23,139.55,138.78,138.78,31693.0,138.1305,138.4479,137.684,137.684,31693.0
2022-11-30 10:30:00,138.82,139.25,138.58,138.89,29825.0,137.7237,138.1503,137.4856,137.7931,29825.0
2022-11-30 11:00:00,138.88,139.16,138.61,138.94,39479.0,137.7832,138.061,137.5154,137.8428,39479.0
2022-11-30 11:30:00,138.94,139.14,138.59,139.1,45777.0,137.8428,138.0412,137.4955,138.0015,45777.0
2022-11-30 12:00:00,139.13,139.19,138.37,138.72,20205.0,138.0313,138.0908,137.2773,137.6245,20205.0
2022-11-30 12:30:00,138.64,138.91,138.63,138.75,24534.0,137.5451,137.813,137.5352,137.6543,24534.0
2022-11-30 13:00:00,138.8,139.1,138.8,138.96,16129.0,137.7039,138.0015,137.7039,137.8626,16129.0
2022-11-30 13:30:00,138.94,140.92,138.8,140.84,56125.0,137.8428,139.8071,137.7039,139.7277,56125.0
2022-11-30 14:00:00,140.86,142.02,140.82,141.89,49575.0,139.7476,140.8984,139.7079,140.7695,49575.0
2022-11-30 14:30:00,141.89,141.89,140.96,141.42,51857.0,140.7695,140.7695,139.8468,140.3032,51857.0
2022-11-30 15:00:00,141.42,141.99,141.38,141.82,60622.0,140.3032,140.8687,140.2635,140.7,60622.0
2022-11-30 15:30:00,141.8,142.66,141.71,142.62,278433.0,140.6802,141.5334,140.5909,141.4937,278433.0
2022-12-01 09:30:00,143.12,143.77,142.3,143.09,68190.0,141.9897,142.6346,141.1762,141.96,68190.0
2022-12-01 10:00:00,143.16,143.4,141.97,142.14,76493.0,142.0294,142.2675,140.8488,141.0175,76493.0
2022-12-01 10:30:00,142.16,142.56,141.94,142.47,44690.0,141.0373,141.4342,140.8191,141.3449,44690.0
2022-12-01 11:00:00,142.48,142.64,142.04,142.52,32572.0,141.3548,141.5135,140.9183,141.3945,32572.0
2022-12-01 11:30:00,142.52,142.78,142.24,142.37,43096.0,141.3945,141.6524,141.1167,141.2457,43096.0
2022-12-01 12:00:00,142.39,142.45,141.82,142.04,25261.0,141.2655,141.325,140.7,140.9183,25261.0
2022-12-01 12:30:00,142.04,142.47,142.04,142.43,30231.0,140.9183,141.3449,140.9183,141.3052,30231.0
2022-12-01 13:00:00,142.47,142.69,141.9,142.0,34159.0,141.3449,141.5631,140.7794,140.8786,34159.0
2022-12-01 13:30:00,142.01,142.35,141.92,142.1,22138.0,140.8885,141.2258,140.7992,140.9778,22138.0
2022-12-01 14:00:00,142.12,142.4,141.85,142.31,38988.0,140.9976,141.2754,140.7298,141.1861,38988.0
2022-12-01 14:30:00,142.28,142.31,141.98,142.31,28831.0,141.1564,141.1861,140.8587,141.1861,28831.0
2022-12-01 15:00:00,142.29,142.63,142.11,142.14,66498.0,141.1663,141.5036,140.9877,141.0175,66498.0
2022-12-01 15:30:00,142.14,142.51,142.12,142.35,109907.0,141.0175,141.3846,140.9976,141.2258,109907.0
2022-12-02 09:30:00,140.3,141.16,140.2,141.02,53427.0,139.192,140.0452,139.0928,139.9063,53427.0
2022-12-02 10:00:00,141.03,141.39,140.67,140.93,37676.0,139.9162,140.2734,139.5591,139.817,37676.0
2022-12-02 10:30:00,140.88,141.6,140.74,141.12,33743.0,139.7674,140.4817,139.6285,140.0055,33743.0
2022-12-02 11:00:00,141.06,141.38,140.82,141.18,32059.0,139.946,140.2635,139.7079,140.0651,32059.0
2022-12-02 11:30:00,141.18,141.57,141.08,141.1,33384.0,140.0651,140.452,139.9659,139.9857,33384.0
2022-12-02 12:00:00,141.06,141.24,140.65,140.83,53075.0,139.946,140.1246,139.5392,139.7178,53075.0
2022-12-02 12:30:00,140.85,141.04,140.72,140.78,23901.0,139.7377,139.9262,139.6087,139.6682,23901.0
2022-12-02 13:00:00,140.76,140.85,140.33,140.48,37250.0,139.6484,139.7377,139.2218,139.3706,37250.0
2022-12-02 13:30:00,140.47,140.87,140.47,140.79,15961.0,139.3607,139.7575,139.3607,139.6781,15961.0
2022-12-02 14:00:00,140.82,140.88,140.47,140.78,21735.0,139.7079,139.7674,139.3607,139.6682,21735.0
2022-12-02 14:30:00,140.77,141.45,140.76,141.42,22343.0,139.6583,140.3329,139.6484,140.3032,22343.0
2022-12-02 15:00:00,141.44,141.77,141.4,141.5,67552.0,140.323,140.6504,140.2833,140.3825,67552.0
2022-12-02 15:30:00,141.53,141.55,141.0,141.44,140660.0,140.4123,140.4321,139.8865,140.323,140660.0
2022-12-05 09:30:00,140.81,141.39,140.1,140.65,55471.0,139.698,140.2734,138.9936,139.5392,55471.0
2022-12-05 10:00:00,140.65,141.51,140.19,141.01,55702.0,139.5392,140.3925,139.0829,139.8964,55702.0
2022-12-05 10:30:00,141.03,141.09,140.47,140.73,35715.0,139.9162,139.9758,139.3607,139.6186,35715.0
2022-12-05 11:00:00,140.8,141.08,140.56,141.0,34501.0,139.6881,139.9659,139.45,139.8865,34501.0
2022-12-05 11:30:00,141.03,141.17,140.33,140.36,34822.0,139.9162,140.0551,139.2218,139.2515,34822.0
2022-12-05 12:00:00,140.33,140.7,140.23,140.36,33855.0,139.2218,139.5889,139.1226,139.2515,33855.0
2022-12-05 12:30:00,140.38,140.43,140.06,140.31,29863.0,139.2714,139.321,138.9539,139.2019,29863.0
2022-12-05 13:00:00,140.3,140.49,140.01,140.12,46094.0,139.192,139.3805,138.9043,139.0134,46094.0
2022-12-05 13:30:00,140.12,140.26,139.64,139.69,29095.0,139.0134,139.1523,138.5372,138.5868,29095.0
2022-12-05 14:00:00,139.72,139.74,139.21,139.27,42745.0,138.6166,138.6364,138.1106,138.1701,42745.0
2022-12-05 14:30:00,139.27,139.48,139.09,139.39,33752.0,138.1701,138.3785,137.9916,138.2892,33752.0
2022-12-05 15:00:00,139.44,139.65,139.25,139.42,55183.0,138.3388,138.5471,138.1503,138.319,55183.0
2022-12-05 15:30:00,139.42,139.69,138.96,139.15,182854.0,138.319,138.5868,137.8626,138.0511,182854.0
2022-12-06 09:30:00,139.1,139.89,138.61,138.74,46764.0,138.0015,138.7853,137.5154,137.6443,46764.0
2022-12-06 10:00:00,138.76,138.89,137.81,137.82,55558.0,137.6642,137.7931,136.7217,136.7316,55558.0
2022-12-06 10:30:00,137.84,137.89,137.31,137.61,26891.0,136.7514,136.801,136.2256,136.5233,26891.0
2022-12-06 11:00:00,137.59,137.66,137.19,137.49,32268.0,136.5034,136.5729,136.1066,136.4042,32268.0
2022-12-06 11:30:00,137.49,137.64,137.25,137.34,27570.0,136.4042,136.553,136.1661,136.2554,27570.0
2022-12-06 12:00:00,137.36,137.59,137.19,137.34,18759.0,136.2752,136.5034,136.1066,136.2554,18759.0
2022-12-06 12:30:00,137.42,137.57,137.14,137.22,26147.0,136.3348,136.4836,136.057,136.1363,26147.0
2022-12-06 13:00:00,137.18,137.21,136.52,136.61,28203.0,136.0967,136.1264,135.4419,135.5312,28203.0
2022-12-06 13:30:00,136.62,136.97,136.51,136.72,39371.0,135.5411,135.8883,135.4319,135.6403,39371.0
2022-12-06 14:00:00,136.71,136.74,136.2,136.2,25504.0,135.6304,135.6601,135.1244,135.1244,25504.0
2022-12-06 14:30:00,136.25,136.61,136.06,136.58,45680.0,135.174,135.5312,134.9855,135.5014,45680.0
2022-12-06 15:00:00,136.61,137.03,136.47,136.59,51443.0,135.5312,135.9478,135.3923,135.5113,51443.0
2022-12-06 15:30:00,136.6,137.62,136.58,137.58,207235.0,135.5212,136.5332,135.5014,136.4935,207235.0
2022-12-07 09:30:00,136.1,136.7,135.32,135.43,104563.0,135.0252,135.6204,134.2513,134.3605,104563.0
2022-12-07 10:00:00,135.33,135.49,134.55,135.27,144418.0,134.2613,134.42,133.4874,134.2017,144418.0
2022-12-07 10:30:00,135.28,135.59,134.51,135.55,115880.0,134.2117,134.5192,133.4477,134.4795,115880.0
2022-12-07 11:00:00,135.6,135.84,134.41,134.68,128186.0,134.5291,134.7672,133.3485,133.6164,128186.0
2022-12-07 11:30:00,134.66,134.81,134.15,134.36,95671.0,133.5966,133.7454,133.0906,133.2989,95671.0
2022-12-07 12:00:00,134.36,134.49,133.84,134.12,62603.0,133.2989,133.4279,132.783,133.0608,62603.0
2022-12-07 12:30:00,134.12,135.15,134.02,135.12,48258.0,133.0608,134.0827,132.9616,134.0529,48258.0
2022-12-07 13:00:00,135.11,135.36,134.96,135.13,65685.0,134.043,134.291,133.8942,134.0628,65685.0
2022-12-07 13:30:00,135.13,135.44,134.78,134.78,77851.0,134.0628,134.3704,133.7156,133.7156,77851.0
2022-12-07 14:00:00,134.78,135.08,134.66,134.85,50233.0,133.7156,134.0132,133.5966,133.7851,50233.0
2022-12-07 14:30:00,134.87,135.02,134.58,134.77,73822.0,133.8049,133.9537,133.5172,133.7057,73822.0
2022-12-07 15:00:00,134.77,135.02,134.42,134.5,118975.0,133.7057,133.9537,133.3584,133.4378,118975.0
2022-12-07 15:30:00,134.5,134.79,134.26,134.32,243059.0,133.4378,133.7255,133.1997,133.2592,243059.0
2022-12-08 09:30:00,135.31,137.25,135.31,137.12,102253.0,134.2414,136.1661,134.2414,136.0371,102253.0
2022-12-08 10:00:00,137.13,137.49,136.75,136.76,86624.0,136.047,136.4042,135.67,135.68,86624.0
2022-12-08 10:30:00,136.77,137.46,136.63,137.39,124845.0,135.6899,136.3744,135.551,136.305,124845.0
2022-12-08 11:00:00,137.33,137.34,136.44,136.62,66855.0,136.2455,136.2554,135.3625,135.5411,66855.0
2022-12-08 11:30:00,136.6,137.03,136.57,136.79,70783.0,135.5212,135.9478,135.4915,135.7097,70783.0
2022-12-08 12:00:00,136.77,136.86,136.37,136.38,59037.0,135.6899,135.7792,135.293,135.303,59037.0
2022-12-08 12:30:00,136.32,136.36,135.83,136.25,24664.0,135.2434,135.2831,134.7573,135.174,24664.0
2022-12-08 13:00:00,136.25,136.63,136.23,136.58,23705.0,135.174,135.551,135.1542,135.5014,23705.0
2022-12-08 13:30:00,136.61,137.12,136.57,136.74,59048.0,135.5312,136.0371,135.4915,135.6601,59048.0
2022-12-08 14:00:00,136.73,136.73,136.14,136.5,31336.0,135.6502,135.6502,135.0649,135.422,31336.0
2022-12-08 14:30:00,136.5,136.93,136.4,136.86,24824.0,135.422,135.8486,135.3228,135.7792,24824.0
2022-12-08 15:00:00,136.86,137.17,136.55,137.1,26338.0,135.7792,136.0867,135.4716,136.0173,26338.0
2022-12-08 15:30:00,137.13,137.49,137.0,137.16,174351.0,136.047,136.4042,135.9181,136.0768,174351.0
2022-12-09 09:30:00,136.83,137.88,136.6,137.17,95053.0,135.7494,136.7911,135.5212,136.0867,95053.0
2022-12-09 10:00:00,137.53,137.75,136.97,137.13,50159.0,136.4439,136.6622,135.8883,136.047,50159.0
2022-12-09 10:30:00,137.26,137.52,137.09,137.43,29188.0,136.176,136.434,136.0074,136.3447,29188.0
2022-12-09 11:00:00,137.47,137.59,137.13,137.31,42596.0,136.3844,136.5034,136.047,136.2256,42596.0
2022-12-09 11:30:00,137.26,137.51,137.03,137.43,55876.0,136.176,136.424,135.9478,136.3447,55876.0
2022-12-09 12:00:00,137.45,137.47,137.19,137.19,35237.0,136.3645,136.3844,136.1066,136.1066,35237.0
2022-12-09 12:30:00,137.18,137.54,137.17,137.39,40094.0,136.0967,136.4538,136.0867,136.305,40094.0
2022-12-09 13:00:00,137.4,137.43,137.01,137.17,17942.0,136.3149,136.3447,135.928,136.0867,17942.0
2022-12-09 13:30:00,137.19,137.39,137.15,137.35,27707.0,136.1066,136.305,136.0669,136.2653,27707.0
2022-12-09 14:00:00,137.35,137.53,137.12,137.37,38723.0,136.2653,136.4439,136.0371,136.2852,38723.0
2022-12-09 14:30:00,137.37,137.84,137.27,137.72,63203.0,136.2852,136.7514,136.1859,136.6324,63203.0
2022-12-09 15:00:00,137.76,138.13,137.66,137.74,56392.0,136.6721,137.0392,136.5729,136.6522,56392.0
2022-12-09 15:30:00,137.72,137.87,137.29,137.4,233183.0,136.6324,136.7812,136.2058,136.3149,233183.0
2022-12-12 09:30:00,137.46,137.5,136.36,137.41,55039.0,136.3744,136.4141,135.2831,136.3248,55039.0
2022-12-12 10:00:00,137.31,137.67,137.16,137.59,55765.0,136.2256,136.5828,136.0768,136.5034,55765.0
2022-12-12 10:30:00,137.58,138.25,137.57,138.25,54811.0,136.4935,137.1582,136.4836,137.1582,54811.0
2022-12-12 11:00:00,138.23,138.63,137.99,138.56,37718.0,137.1384,137.5352,136.9003,137.4658,37718.0
2022-12-12 11:30:00,138.56,138.71,138.18,138.57,57000.0,137.4658,137.6146,137.0888,137.4757,57000.0
2022-12-12 12:00:00,138.56,138.65,138.1,138.32,85368.0,137.4658,137.555,137.0094,137.2276,85368.0
2022-12-12 12:30:00,138.32,138.46,138.12,138.4,26219.0,137.2276,137.3665,137.0292,137.307,26219.0
2022-12-12 13:00:00,138.35,138.45,137.76,137.99,45976.0,137.2574,137.3566,136.6721,136.9003,45976.0
2022-12-12 13:30:00,137.99,138.54,137.98,138.38,46944.0,136.9003,137.4459,136.8903,137.2872,46944.0
2022-12-12 14:00:00,138.36,138.39,137.94,138.01,45959.0,137.2673,137.2971,136.8507,136.9201,45959.0
2022-12-12 14:30:00,138.02,138.59,137.96,138.51,49146.0,136.93,137.4955,136.8705,137.4161,49146.0
2022-12-12 15:00:00,138.54,139.01,138.5,138.97,58530.0,137.4459,137.9122,137.4062,137.8725,58530.0
2022-12-12 15:30:00,138.99,139.09,138.57,138.76,216146.0,137.8924,137.9916,137.4757,137.6642,216146.0
2022-12-13 09:30:00,140.69,142.44,140.24,140.99,346944.0,139.5789,141.3151,139.1325,139.8766,346944.0
2022-12-13 10:00:00,141.08,141.25,138.93,139.39,119417.0,139.9659,140.1345,137.8328,138.2892,119417.0
2022-12-13 10:30:00,139.4,139.56,138.36,138.72,46277.0,138.2991,138.4579,137.2673,137.6245,46277.0
2022-12-13 11:00:00,138.79,138.95,138.05,138.6,41944.0,137.6939,137.8527,136.9598,137.5054,41944.0
2022-12-13 11:30:00,138.69,139.19,138.08,138.25,76416.0,137.5947,138.0908,136.9895,137.1582,76416.0
2022-12-13 12:00:00,138.34,138.53,137.53,138.04,47378.0,137.2475,137.436,136.4439,136.9499,47378.0
2022-12-13 12:30:00,138.08,138.26,137.46,137.69,37853.0,136.9895,137.1681,136.3744,136.6026,37853.0
2022-12-13 13:00:00,137.68,138.14,137.5,137.81,87898.0,136.5927,137.0491,136.4141,136.7217,87898.0
2022-12-13 13:30:00,137.85,138.42,137.76,138.09,51309.0,136.7614,137.3269,136.6721,136.9995,51309.0
2022-12-13 14:00:00,138.04,138.21,137.57,137.97,52637.0,136.9499,137.1185,136.4836,136.8804,52637.0
2022-12-13 14:30:00,137.93,138.24,137.58,137.71,43134.0,136.8407,137.1483,136.4935,136.6225,43134.0
2022-12-13 15:00:00,137.69,137.78,137.19,137.78,68565.0,136.6026,136.6919,136.1066,136.6919,68565.0
2022-12-13 15:30:00,137.78,138.22,137.58,138.12,210863.0,136.6919,137.1284,136.4935,137.0292,210863.0
2022-12-14 09:30:00,137.1,138.04,136.94,137.17,62553.0,136.0173,136.9499,135.8585,136.0867,62553.0
2022-12-14 10:00:00,137.19,137.26,136.05,136.11,55321.0,136.1066,136.176,134.9756,135.0351,55321.0
2022-12-14 10:30:00,136.11,136.65,135.89,136.33,47249.0,135.0351,135.5708,134.8168,135.2534,47249.0
2022-12-14 11:00:00,136.37,137.39,136.35,137.33,46171.0,135.293,136.305,135.2732,136.2455,46171.0
2022-12-14 11:30:00,137.23,137.52,136.87,136.97,26825.0,136.1463,136.434,135.7891,135.8883,26825.0
2022-12-14 12:00:00,136.99,137.29,136.85,136.94,27809.0,135.9082,136.2058,135.7693,135.8585,27809.0
2022-12-14 12:30:00,136.92,137.33,136.92,137.16,31409.0,135.8387,136.2455,135.8387,136.0768,31409.0
2022-12-14 13:00:00,137.16,137.31,137.04,137.07,49702.0,136.0768,136.2256,135.9578,135.9875,49702.0
2022-12-14 13:30:00,137.08,137.86,137.06,137.22,84647.0,135.9974,136.7713,135.9776,136.1363,84647.0
2022-12-14 14:00:00,137.16,137.33,134.42,135.59,150726.0,136.0768,136.2455,133.3584,134.5192,150726.0
2022-12-14 14:30:00,135.49,136.05,134.46,135.61,78927.0,134.42,134.9756,133.3981,134.5391,78927.0
2022-12-14 15:00:00,135.71,137.55,135.58,135.93,80405.0,134.6383,136.4637,134.5093,134.8565,80405.0
2022-12-14 15:30:00,135.94,136.65,135.44,135.99,219218.0,134.8664,135.5708,134.3704,134.9161,219218.0
2022-12-15 09:30:00,134.59,134.84,132.5,132.53,86432.0,133.5271,133.7751,131.4536,131.4834,86432.0
2022-12-15 10:00:00,132.56,133.15,131.77,133.15,104311.0,131.5131,132.0985,130.7294,132.0985,104311.0
2022-12-15 10:30:00,133.14,133.43,132.72,132.99,54302.0,132.0886,132.3763,131.6719,131.9397,54302.0
2022-12-15 11:00:00,132.97,133.13,132.34,132.88,71016.0,131.9199,132.0786,131.2949,131.8306,71016.0
2022-12-15 11:30:00,132.85,132.98,132.54,132.77,36633.0,131.8008,131.9298,131.4933,131.7215,36633.0
2022-12-15 12:00:00,132.78,133.09,132.69,132.94,36218.0,131.7314,132.039,131.6421,131.8901,36218.0
2022-12-15 12:30:00,132.97,133.44,132.96,133.09,24932.0,131.9199,132.3862,131.91,132.039,24932.0
2022-12-15 13:00:00,133.09,133.1,132.26,132.38,55862.0,132.039,132.0489,131.2155,131.3346,55862.0
2022-12-15 13:30:00,132.34,132.79,132.24,132.76,40660.0,131.2949,131.7413,131.1957,131.7116,40660.0
2022-12-15 14:00:00,132.77,132.84,132.45,132.73,36674.0,131.7215,131.7909,131.404,131.6818,36674.0
2022-12-15 14:30:00,132.7,133.35,132.7,133.34,45928.0,131.652,132.2969,131.652,132.287,45928.0
2022-12-15 15:00:00,133.34,133.57,133.16,133.53,44637.0,132.287,132.5152,132.1084,132.4755,44637.0
2022-12-15 15:30:00,133.56,133.68,132.91,133.31,194102.0,132.5052,132.6243,131.8604,132.2572,194102.0
2022-12-16 09:30:00,132.16,132.72,131.85,132.08,220049.0,131.1163,131.6719,130.8087,131.0369,220049.0
2022-12-16 10:00:00,132.07,132.07,131.05,131.31,35650.0,131.027,131.027,130.0151,130.273,35650.0
2022-12-16 10:30:00,131.37,131.86,131.22,131.58,36896.0,130.3325,130.8187,130.1837,130.5409,36896.0
2022-12-16 11:00:00,131.63,131.81,131.3,131.31,34344.0,130.5905,130.7691,130.2631,130.273,34344.0
2022-12-16 11:30:00,131.32,131.76,131.02,131.13,33696.0,130.2829,130.7195,129.9853,130.0944,33696.0
2022-12-16 12:00:00,131.2,131.53,130.95,131.53,36827.0,130.1639,130.4913,129.9159,130.4913,36827.0
2022-12-16 12:30:00,131.58,131.89,131.5,131.53,39909.0,130.5409,130.8484,130.4615,130.4913,39909.0
2022-12-16 13:00:00,131.54,131.57,131.01,131.07,44474.0,130.5012,130.531,129.9754,130.0349,44474.0
2022-12-16 13:30:00,131.09,131.28,130.84,130.84,50596.0,130.0547,130.2432,129.8067,129.8067,50596.0
2022-12-16 14:00:00,130.85,130.95,130.41,130.55,60828.0,129.8166,129.9159,129.3801,129.519,60828.0
2022-12-16 14:30:00,130.55,130.84,130.4,130.67,93860.0,129.519,129.8067,129.3702,129.6381,93860.0
2022-12-16 15:00:00,130.67,130.99,130.47,130.89,156431.0,129.6381,129.9555,129.4396,129.8563,156431.0
2022-12-16 15:30:00,130.93,131.22,130.59,130.99,372967.0,129.896,130.1837,129.5587,129.9555,372967.0
2022-12-19 09:30:00,131.07,131.59,130.52,130.54,95293.0,130.0349,130.5508,129.4892,129.5091,95293.0
2022-12-19 10:00:00,130.61,131.05,130.32,130.71,174720.0,129.5785,130.0151,129.2908,129.6777,174720.0
2022-12-19 10:30:00,130.68,130.9,130.11,130.21,46440.0,129.648,129.8662,129.0825,129.1817,46440.0
2022-12-19 11:00:00,130.19,130.71,129.93,130.48,71538.0,129.1619,129.6777,128.9039,129.4496,71538.0
2022-12-19 11:30:00,130.47,130.5,129.7,129.8,95421.0,129.4396,129.4694,128.6757,128.7749,95421.0
2022-12-19 12:00:00,129.81,130.18,129.65,129.93,33657.0,128.7849,129.1519,128.6261,128.9039,33657.0
2022-12-19 12:30:00,129.97,130.09,129.72,129.81,82636.0,128.9436,129.0626,128.6956,128.7849,82636.0
2022-12-19 13:00:00,129.81,130.03,129.52,129.66,34896.0,128.7849,129.0031,128.4971,128.636,34896.0
2022-12-19 13:30:00,129.65,129.65,129.22,129.44,72083.0,128.6261,128.6261,128.1995,128.4178,72083.0
2022-12-19 14:00:00,129.48,129.66,129.21,129.21,64909.0,128.4575,128.636,128.1896,128.1896,64909.0
2022-12-19 14:30:00,129.18,129.26,128.67,128.94,55080.0,128.1598,128.2392,127.6539,127.9217,55080.0
2022-12-19 15:00:00,128.96,129.68,128.83,129.65,89388.0,127.9416,128.6559,127.8126,128.6261,89388.0
2022-12-19 15:30:00,129.7,129.98,129.52,129.91,188090.0,128.6757,128.9535,128.4971,128.8841,188090.0
2022-12-20 09:30:00,129.9,130.74,129.13,129.51,150908.0,128.8741,129.7075,128.1102,128.4872,150908.0
2022-12-20 10:00:00,129.55,130.1,129.05,129.88,89373.0,128.5269,129.0726,128.0309,128.8543,89373.0
2022-12-20 10:30:00,129.89,130.16,129.6,129.6,99058.0,128.8642,129.1321,128.5765,128.5765,99058.0
2022-12-20 11:00:00,129.62,129.84,129.27,129.53,47904.0,128.5964,128.8146,128.2491,128.5071,47904.0
2022-12-20 11:30:00,129.53,129.6,128.64,128.8,60272.0,128.5071,128.5765,127.6241,127.7828,60272.0
2022-12-20 12:00:00,128.82,129.06,128.67,128.79,62391.0,127.8027,128.0408,127.6539,127.7729,62391.0
2022-12-20 12:30:00,128.8,128.81,128.51,128.7,33454.0,127.7828,127.7928,127.4951,127.6836,33454.0
2022-12-20 13:00:00,128.7,129.44,128.65,129.41,27989.0,127.6836,128.4178,127.634,128.388,27989.0
2022-12-20 13:30:00,129.41,129.63,129.19,129.3,27858.0,128.388,128.6063,128.1698,128.2789,27858.0
2022-12-20 14:00:00,129.33,129.66,129.25,129.56,42595.0,128.3086,128.636,128.2293,128.5368,42595.0
2022-12-20 14:30:00,129.59,129.61,129.1,129.38,35430.0,128.5666,128.5864,128.0805,128.3583,35430.0
2022-12-20 15:00:00,129.42,129.42,128.92,129.35,73717.0,128.3979,128.3979,127.9019,128.3285,73717.0
2022-12-20 15:30:00,129.35,129.71,129.24,129.53,178045.0,128.3285,128.6856,128.2194,128.5071,178045.0
2022-12-21 09:30:00,130.07,130.64,126.11,126.14,347565.0,129.0428,129.6083,125.1141,125.1438,347565.0
2022-12-21 10:00:00,126.25,127.43,126.1,127.08,248536.0,125.253,126.4237,125.1042,126.0764,248536.0
2022-12-21 10:30:00,127.14,127.97,127.0,127.56,110043.0,126.1359,126.9594,125.997,126.5526,110043.0
2022-12-21 11:00:00,127.57,127.8,127.28,127.33,86350.0,126.5625,126.7907,126.2748,126.3244,86350.0
2022-12-21 11:30:00,127.33,127.57,126.95,127.05,123305.0,126.3244,126.5625,125.9474,126.0467,123305.0
2022-12-21 12:00:00,127.04,127.15,126.69,126.69,96388.0,126.0367,126.1459,125.6895,125.6895,96388.0
2022-12-21 12:30:00,126.74,127.2,126.71,127.03,69090.0,125.7391,126.1955,125.7093,126.0268,69090.0
2022-12-21 13:00:00,127.03,127.26,126.9,127.0,126192.0,126.0268,126.255,125.8978,125.997,126192.0
2022-12-21 13:30:00,127.01,127.45,127.0,127.39,146956.0,126.007,126.4435,125.997,126.384,146956.0
2022-12-21 14:00:00,127.43,127.71,127.27,127.28,83454.0,126.4237,126.7014,126.2649,126.2748,83454.0
2022-12-21 14:30:00,127.28,127.32,126.89,127.06,103306.0,126.2748,126.3145,125.8879,126.0566,103306.0
2022-12-21 15:00:00,127.04,127.14,126.65,126.89,103504.0,126.0367,126.1359,125.6498,125.8879,103504.0
2022-12-21 15:30:00,126.92,127.3,126.59,127.25,342811.0,125.9177,126.2947,125.5903,126.2451,342811.0
2022-12-22 09:30:00,126.32,127.13,126.14,126.26,83179.0,125.3224,126.126,125.1438,125.2629,83179.0
2022-12-22 10:00:00,126.26,126.26,125.13,125.51,74766.0,125.2629,125.2629,124.1418,124.5188,74766.0
2022-12-22 10:30:00,125.4,125.68,125.16,125.6,71785.0,124.4097,124.6875,124.1716,124.6081,71785.0
2022-12-22 11:00:00,125.56,125.83,125.26,125.62,80610.0,124.5684,124.8363,124.2708,124.6279,80610.0
2022-12-22 11:30:00,125.62,125.66,125.13,125.25,93897.0,124.6279,124.6676,124.1418,124.2609,93897.0
2022-12-22 12:00:00,125.24,125.5,124.95,125.0,33083.0,124.2509,124.5089,123.9632,124.0128,33083.0
2022-12-22 12:30:00,125.02,125.09,124.9,124.99,49689.0,124.0327,124.1021,123.9136,124.0029,49689.0
2022-12-22 13:00:00,125.0,125.02,124.7,124.96,63012.0,124.0128,124.0327,123.7152,123.9732,63012.0
2022-12-22 13:30:00,124.87,124.89,124.39,124.55,40885.0,123.8839,123.9037,123.4077,123.5664,40885.0
2022-12-22 14:00:00,124.56,125.16,124.56,125.14,60188.0,123.5763,124.1716,123.5763,124.1517,60188.0
2022-12-22 14:30:00,125.13,125.87,125.07,125.69,77203.0,124.1418,124.876,124.0823,124.6974,77203.0
2022-12-22 15:00:00,125.67,126.17,125.5,126.1,40212.0,124.6776,125.1736,124.5089,125.1042,40212.0
2022-12-22 15:30:00,126.1,126.14,125.55,125.94,170183.0,125.1042,125.1438,124.5585,124.9454,170183.0
2022-12-23 09:30:00,125.53,126.2,125.04,125.14,65504.0,124.5387,125.2034,124.0525,124.1517,65504.0
2022-12-23 10:00:00,125.25,126.92,125.11,126.63,48728.0,124.2609,125.9177,124.122,125.63,48728.0
2022-12-23 10:30:00,126.66,127.09,126.28,126.31,45034.0,125.6597,126.0863,125.2827,125.3125,45034.0
2022-12-23 11:00:00,126.23,126.61,126.1,126.28,30338.0,125.2331,125.6101,125.1042,125.2827,30338.0
2022-12-23 11:30:00,126.33,126.67,126.26,126.65,18827.0,125.3323,125.6697,125.2629,125.6498,18827.0
2022-12-23 12:00:00,126.67,126.8,126.56,126.71,35420.0,125.6697,125.7986,125.5605,125.7093,35420.0
2022-12-23 12:30:00,126.72,126.9,126.44,126.5,43476.0,125.7193,125.8978,125.4415,125.501,43476.0
2022-12-23 13:00:00,126.5,126.63,126.41,126.5,41419.0,125.501,125.63,125.4117,125.501,41419.0
2022-12-23 13:30:00,126.54,126.69,126.29,126.43,38192.0,125.5407,125.6895,125.2927,125.4315,38192.0
2022-12-23 14:00:00,126.42,126.44,126.14,126.3,16545.0,125.4216,125.4415,125.1438,125.3026,16545.0
2022-12-23 14:30:00,126.32,126.59,126.32,126.5,23846.0,125.3224,125.5903,125.3224,125.501,23846.0
2022-12-23 15:00:00,126.51,126.65,126.18,126.25,37547.0,125.5109,125.6498,125.1835,125.253,37547.0
2022-12-23 15:30:00,126.27,126.51,126.12,126.47,130613.0,125.2728,125.5109,125.124,125.4712,130613.0
2022-12-27 09:30:00,126.5,126.94,125.82,126.3,67914.0,125.501,125.9375,124.8264,125.3026,67914.0
2022-12-27 10:00:00,126.35,127.39,126.19,126.83,54182.0,125.3522,126.384,125.1934,125.8284,54182.0
2022-12-27 10:30:00,126.86,127.06,126.46,126.47,40868.0,125.8582,126.0566,125.4613,125.4712,40868.0
2022-12-27 11:00:00,126.54,127.12,126.5,127.04,37148.0,125.5407,126.1161,125.501,126.0367,37148.0
2022-12-27 11:30:00,127.04,127.05,126.57,126.61,38679.0,126.0367,126.0467,125.5704,125.6101,38679.0
2022-12-27 12:00:00,126.61,126.87,126.45,126.45,24854.0,125.6101,125.8681,125.4514,125.4514,24854.0
2022-12-27 12:30:00,126.45,126.56,126.24,126.51,20557.0,125.4514,125.5605,125.243,125.5109,20557.0
2022-12-27 13:00:00,126.58,126.6,126.17,126.21,16445.0,125.5804,125.6002,125.1736,125.2133,16445.0
2022-12-27 13:30:00,126.19,126.19,125.94,125.97,22801.0,125.1934,125.1934,124.9454,124.9752,22801.0
2022-12-27 14:00:00,126.0,126.13,125.85,125.89,24515.0,125.0049,125.1339,124.8561,124.8958,24515.0
2022-12-27 14:30:00,125.9,126.03,125.71,125.99,37153.0,124.9057,125.0347,124.7172,124.995,37153.0
2022-12-27 15:00:00,126.03,126.23,125.93,126.22,36451.0,125.0347,125.2331,124.9355,125.2232,36451.0
2022-12-27 15:30:00,126.23,126.27,125.67,125.74,179565.0,125.2331,125.2728,124.6776,124.747,179565.0
2022-12-28 09:30:00,125.75,126.26,124.88,125.9,61729.0,124.7569,125.2629,123.8938,124.9057,61729.0
2022-12-28 10:00:00,125.9,126.11,125.58,125.58,58832.0,124.9057,125.1141,124.5883,124.5883,58832.0
2022-12-28 10:30:00,125.65,125.73,124.8,124.86,27375.0,124.6577,124.7371,123.8144,123.8739,27375.0
2022-12-28 11:00:00,124.86,125.06,124.53,124.95,24837.0,123.8739,124.0724,123.5466,123.9632,24837.0
2022-12-28 11:30:00,124.94,125.0,124.5,124.61,32259.0,123.9533,124.0128,123.5168,123.6259,32259.0
2022-12-28 12:00:00,124.56,124.72,124.37,124.71,44383.0,123.5763,123.7351,123.3878,123.7251,44383.0
2022-12-28 12:30:00,124.72,125.09,124.66,125.04,21811.0,123.7351,124.1021,123.6755,124.0525,21811.0
2022-12-28 13:00:00,125.05,125.27,124.84,124.94,38609.0,124.0624,124.2807,123.8541,123.9533,38609.0
2022-12-28 13:30:00,124.93,124.94,124.59,124.76,24191.0,123.9434,123.9533,123.6061,123.7747,24191.0
2022-12-28 14:00:00,124.78,124.88,124.37,124.45,44200.0,123.7946,123.8938,123.3878,123.4672,44200.0
2022-12-28 14:30:00,124.43,124.76,124.34,124.64,25654.0,123.4473,123.7747,123.3581,123.6557,25654.0
2022-12-28 15:00:00,124.6,124.62,123.93,124.23,67344.0,123.616,123.6358,122.9513,123.2489,67344.0
2022-12-28 15:30:00,124.24,124.47,123.74,124.02,181391.0,123.2588,123.487,122.7628,123.0406,181391.0
2022-12-29 09:30:00,124.49,125.3,124.49,125.2,58595.0,123.5069,124.3105,123.5069,124.2113,58595.0
2022-12-29 10:00:00,125.23,125.99,125.14,125.64,58109.0,124.241,124.995,124.1517,124.6478,58109.0
2022-12-29 10:30:00,125.65,126.21,125.65,125.87,61750.0,124.6577,125.2133,124.6577,124.876,61750.0
2022-12-29 11:00:00,125.91,125.99,125.18,125.71,39349.0,124.9157,124.995,124.1914,124.7172,39349.0
2022-12-29 11:30:00,125.7,126.18,125.7,126.16,35002.0,124.7073,125.1835,124.7073,125.1637,35002.0
2022-12-29 12:00:00,126.16,126.65,126.13,126.3,43506.0,125.1637,125.6498,125.1339,125.3026,43506.0
2022-12-29 12:30:00,126.32,126.33,126.05,126.23,25700.0,125.3224,125.3323,125.0545,125.2331,25700.0
2022-12-29 13:00:00,126.23,126.7,126.19,126.29,40798.0,125.2331,125.6994,125.1934,125.2927,40798.0
2022-12-29 13:30:00,126.26,126.51,126.07,126.38,39507.0,125.2629,125.5109,125.0744,125.3819,39507.0
2022-12-29 14:00:00,126.34,126.51,126.29,126.29,31688.0,125.3423,125.5109,125.2927,125.2927,31688.0
2022-12-29 14:30:00,126.3,126.54,126.28,126.31,42959.0,125.3026,125.5407,125.2827,125.3125,42959.0
2022-12-29 15:00:00,126.32,126.38,125.87,126.2,98848.0,125.3224,125.3819,124.876,125.2034,98848.0
2022-12-29 15:30:00,126.2,126.32,125.95,126.06,142333.0,125.2034,125.3224,124.9553,125.0645,142333.0
2022-12-30 09:30:00,125.04,125.75,124.84,125.42,49457.0,124.0525,124.7569,123.8541,124.4295,49457.0
2022-12-30 10:00:00,125.4,126.22,125.22,126.19,27303.0,124.4097,125.2232,124.2311,125.1934,27303.0
2022-12-30 10:30:00,126.16,126.31,125.88,125.94,25395.0,125.1637,125.3125,124.8859,124.9454,25395.0
2022-12-30 11:00:00,125.93,126.09,125.85,125.93,42688.0,124.9355,125.0942,124.8561,124.9355,42688.0
2022-12-30 11:30:00,125.88,126.13,125.8,126.11,20472.0,124.8859,125.1339,124.8065,125.1141,20472.0
2022-12-30 12:00:00,126.08,126.18,125.94,126.01,17077.0,125.0843,125.1835,124.9454,125.0149,17077.0
2022-12-30 12:30:00,126.0,126.18,125.84,126.13,14633.0,125.0049,125.1835,124.8462,125.1339,14633.0
2022-12-30 13:00:00,126.02,126.14,125.14,125.4,42072.0,125.0248,125.1438,124.1517,124.4097,42072.0
2022-12-30 13:30:00,125.39,125.62,125.26,125.36,17716.0,124.3998,124.6279,124.2708,124.37,17716.0
2022-12-30 14:00:00,125.39,125.45,125.17,125.38,34931.0,124.3998,124.4593,124.1815,124.3898,34931.0
2022-12-30 14:30:00,125.37,125.55,125.2,125.27,29700.0,124.3799,124.5585,124.2113,124.2807,29700.0
2022-12-30 15:00:00,125.29,125.97,125.24,125.73,54664.0,124.3006,124.9752,124.2509,124.7371,54664.0
2022-12-30 15:30:00,125.73,126.5,125.73,126.36,136456.0,124.7371,125.501,124.7371,125.3621,136456.0
2023-01-03 09:30:00,127.77,128.49,126.42,126.53,171469.0,126.761,127.4753,125.4216,125.5308,171469.0
2023-01-03 10:00:00,126.65,127.15,126.28,126.7,37476.0,125.6498,126.1459,125.2827,125.6994,37476.0
2023-01-03 10:30:00,126.7,126.88,126.21,126.35,46800.0,125.6994,125.878,125.2133,125.3522,46800.0
2023-01-03 11:00:00,126.45,126.45,125.25,125.71,51431.0,125.4514,125.4514,124.2609,124.7172,51431.0
2023-01-03 11:30:00,125.71,126.11,125.52,126.11,20650.0,124.7172,125.1141,124.5287,125.1141,20650.0
2023-01-03 12:00:00,126.11,126.35,125.42,125.54,63912.0,125.1141,125.3522,124.4295,124.5486,63912.0
2023-01-03 12:30:00,125.52,126.0,125.27,125.43,23408.0,124.5287,125.0049,124.2807,124.4394,23408.0
2023-01-03 13:00:00,125.42,125.48,124.58,125.36,52854.0,124.4295,124.4891,123.5962,124.37,52854.0
2023-01-03 13:30:00,125.34,125.44,125.12,125.2,24647.0,124.3502,124.4494,124.1319,124.2113,24647.0
2023-01-03 14:00:00,125.21,125.27,124.55,124.75,37748.0,124.2212,124.2807,123.5664,123.7648,37748.0
2023-01-03 14:30:00,124.73,125.28,124.49,124.88,36004.0,123.745,124.2906,123.5069,123.8938,36004.0
2023-01-03 15:00:00,124.91,125.23,124.82,125.19,104545.0,123.9236,124.241,123.8343,124.2013,104545.0
2023-01-03 15:30:00,125.2,125.2,124.83,125.06,134941.0,124.2113,124.2113,123.8442,124.0724,134941.0
2023-01-04 09:30:00,126.47,127.6,126.14,127.42,110226.0,125.4712,126.5923,125.1438,126.4137,110226.0
2023-01-04 10:00:00,127.37,128.16,126.84,127.11,163275.0,126.3641,127.1479,125.8383,126.1062,163275.0
2023-01-04 10:30:00,127.11,127.68,126.97,127.49,125719.0,126.1062,126.6717,125.9673,126.4832,125719.0
2023-01-04 11:00:00,127.5,127.5,126.86,127.17,69754.0,126.4931,126.4931,125.8582,126.1657,69754.0
2023-01-04 11:30:00,127.19,128.08,127.19,127.98,160935.0,126.1855,127.0685,126.1855,126.9693,160935.0
2023-01-04 12:00:00,127.98,128.12,127.6,127.67,76131.0,126.9693,127.1082,126.5923,126.6618,76131.0
2023-01-04 12:30:00,127.61,128.1,127.61,127.68,42913.0,126.6022,127.0884,126.6022,126.6717,42913.0
2023-01-04 13:00:00,127.69,128.08,127.55,127.96,23944.0,126.6816,127.0685,126.5427,126.9495,23944.0
2023-01-04 13:30:00,128.01,128.5,127.98,128.06,52055.0,126.9991,127.4852,126.9693,127.0487,52055.0
2023-01-04 14:00:00,128.02,128.44,127.44,127.5,72563.0,127.009,127.4257,126.4336,126.4931,72563.0
2023-01-04 14:30:00,127.47,127.85,127.28,127.85,25337.0,126.4633,126.8403,126.2748,126.8403,25337.0
2023-01-04 15:00:00,127.87,128.06,127.47,127.48,35028.0,126.8602,127.0487,126.4633,126.4733,35028.0
2023-01-04 15:30:00,127.4,127.92,127.02,127.83,139506.0,126.3939,126.9098,126.0169,126.8205,139506.0
2023-01-05 09:30:00,127.13,127.59,126.37,127.5,51280.0,126.126,126.5824,125.372,126.4931,51280.0
2023-01-05 10:00:00,127.43,128.32,127.3,127.73,34800.0,126.4237,127.3066,126.2947,126.7213,34800.0
2023-01-05 10:30:00,127.72,127.81,127.25,127.37,35259.0,126.7114,126.8007,126.2451,126.3641,35259.0
2023-01-05 11:00:00,127.4,127.42,126.56,126.81,51915.0,126.3939,126.4137,125.5605,125.8085,51915.0
2023-01-05 11:30:00,126.81,127.02,126.63,126.69,19999.0,125.8085,126.0169,125.63,125.6895,19999.0
2023-01-05 12:00:00,126.73,126.91,126.56,126.73,22430.0,125.7292,125.9078,125.5605,125.7292,22430.0
2023-01-05 12:30:00,126.76,126.87,126.23,126.35,33050.0,125.7589,125.8681,125.2331,125.3522,33050.0
2023-01-05 13:00:00,126.36,127.14,126.27,126.98,36468.0,125.3621,126.1359,125.2728,125.9772,36468.0
2023-01-05 13:30:00,127.01,127.06,126.62,126.67,76567.0,126.007,126.0566,125.62,125.6697,76567.0
2023-01-05 14:00:00,126.68,127.14,126.65,126.9,49030.0,125.6796,126.1359,125.6498,125.8978,49030.0
2023-01-05 14:30:00,126.89,127.52,126.87,127.38,39824.0,125.8879,126.5129,125.8681,126.374,39824.0
2023-01-05 15:00:00,127.35,127.38,126.79,126.87,39857.0,126.3443,126.374,125.7887,125.8681,39857.0
2023-01-05 15:30:00,126.83,127.1,126.67,126.83,155892.0,125.8284,126.0963,125.6697,125.8284,155892.0
2023-01-06 09:30:00,127.85,128.74,127.29,128.5,135853.0,126.8403,127.7233,126.2848,127.4852,135853.0
2023-01-06 10:00:00,128.51,129.6,128.5,128.98,64735.0,127.4951,128.5765,127.4852,127.9614,64735.0
2023-01-06 10:30:00,129.02,129.36,128.88,129.14,209193.0,128.0011,128.3384,127.8622,128.1201,209193.0
2023-01-06 11:00:00,129.17,129.77,129.06,129.23,103732.0,128.1499,128.7452,128.0408,128.2094,103732.0
2023-01-06 11:30:00,129.22,129.53,129.1,129.4,66259.0,128.1995,128.5071,128.0805,128.3781,66259.0
2023-01-06 12:00:00,129.4,129.6,129.33,129.58,48632.0,128.3781,128.5765,128.3086,128.5567,48632.0
2023-01-06 12:30:00,129.62,129.82,129.49,129.56,49961.0,128.5964,128.7948,128.4674,128.5368,49961.0
2023-01-06 13:00:00,129.65,129.73,129.32,129.52,48499.0,128.6261,128.7055,128.2987,128.4971,48499.0
2023-01-06 13:30:00,129.55,129.77,129.5,129.7,85026.0,128.5269,128.7452,128.4773,128.6757,85026.0
2023-01-06 14:00:00,129.69,130.07,129.66,129.99,153408.0,128.6658,129.0428,128.636,128.9634,153408.0
2023-01-06 14:30:00,130.01,130.51,130.0,130.32,95702.0,128.9833,129.4793,128.9734,129.2908,95702.0
2023-01-06 15:00:00,130.35,130.61,130.3,130.41,65297.0,129.3206,129.5785,129.271,129.3801,65297.0
2023-01-06 15:30:00,130.4,130.64,130.24,130.24,414845.0,129.3702,129.6083,129.2115,129.2115,414845.0
2023-01-09 09:30:00,128.89,130.86,128.87,130.45,140196.0,127.8721,129.8266,127.8523,129.4198,140196.0
2023-01-09 10:00:00,130.46,130.54,129.26,129.38,70801.0,129.4297,129.5091,128.2392,128.3583,70801.0
2023-01-09 10:30:00,129.37,129.71,129.21,129.56,91297.0,128.3483,128.6856,128.1896,128.5368,91297.0
2023-01-09 11:00:00,129.55,129.91,129.48,129.72,58549.0,128.5269,128.8841,128.4575,128.6956,58549.0
2023-01-09 11:30:00,129.73,129.73,129.39,129.53,80485.0,128.7055,128.7055,128.3682,128.5071,80485.0
2023-01-09 12:00:00,129.5,129.7,129.32,129.68,52220.0,128.4773,128.6757,128.2987,128.6559,52220.0
2023-01-09 12:30:00,129.7,129.84,129.44,129.8,49377.0,128.6757,128.8146,128.4178,128.7749,49377.0
2023-01-09 13:00:00,129.8,129.98,129.54,129.82,50732.0,128.7749,128.9535,128.517,128.7948,50732.0
2023-01-09 13:30:00,129.82,129.99,129.3,129.66,32380.0,128.7948,128.9634,128.2789,128.636,32380.0
2023-01-09 14:00:00,129.69,129.95,129.63,129.89,38037.0,128.6658,128.9237,128.6063,128.8642,38037.0
2023-01-09 14:30:00,129.84,129.97,129.43,129.43,44798.0,128.8146,128.9436,128.4079,128.4079,44798.0
2023-01-09 15:00:00,129.42,129.78,129.42,129.51,43478.0,128.3979,128.7551,128.3979,128.4872,43478.0
2023-01-09 15:30:00,129.51,129.57,129.07,129.12,189316.0,128.4872,128.5468,128.0507,128.1003,189316.0
2023-01-10 09:30:00,128.89,129.64,128.36,128.58,58401.0,127.8721,128.6162,127.3463,127.5646,58401.0
2023-01-10 10:00:00,128.65,129.08,128.46,128.79,58366.0,127.634,128.0606,127.4455,127.7729,58366.0
2023-01-10 10:30:00,128.69,128.76,127.8,128.37,25979.0,127.6737,127.7431,126.7907,127.3562,25979.0
2023-01-10 11:00:00,128.36,128.62,128.14,128.15,48824.0,127.3463,127.6043,127.128,127.138,48824.0
2023-01-10 11:30:00,128.16,128.24,127.87,128.11,20976.0,127.1479,127.2273,126.8602,127.0983,20976.0
2023-01-10 12:00:00,128.15,128.48,127.75,128.19,39287.0,127.138,127.4654,126.7411,127.1776,39287.0
2023-01-10 12:30:00,128.19,128.41,128.1,128.12,17993.0,127.1776,127.3959,127.0884,127.1082,17993.0
2023-01-10 13:00:00,128.11,128.94,128.09,128.77,50039.0,127.0983,127.9217,127.0784,127.7531,50039.0
2023-01-10 13:30:00,128.69,128.85,128.64,128.79,14879.0,127.6737,127.8324,127.6241,127.7729,14879.0
2023-01-10 14:00:00,128.85,129.26,128.78,129.12,24509.0,127.8324,128.2392,127.763,128.1003,24509.0
2023-01-10 14:30:00,129.15,129.31,129.08,129.12,19840.0,128.1301,128.2888,128.0606,128.1003,19840.0
2023-01-10 15:00:00,129.14,129.4,129.02,129.27,52575.0,128.1201,128.3781,128.0011,128.2491,52575.0
2023-01-10 15:30:00,129.27,129.48,129.15,129.48,93236.0,128.2491,128.4575,128.1301,128.4575,93236.0
2023-01-11 09:30:00,130.58,133.58,130.04,132.77,155031.0,129.5488,132.5251,129.013,131.7215,155031.0
2023-01-11 10:00:00,132.72,133.33,132.61,133.17,81727.0,131.6719,132.2771,131.5627,132.1183,81727.0
2023-01-11 10:30:00,133.16,133.24,132.72,132.93,75743.0,132.1084,132.1878,131.6719,131.8802,75743.0
2023-01-11 11:00:00,132.93,133.75,132.93,133.68,78948.0,131.8802,132.6937,131.8802,132.6243,78948.0
2023-01-11 11:30:00,133.69,133.72,133.27,133.44,35004.0,132.6342,132.664,132.2175,132.3862,35004.0
2023-01-11 12:00:00,133.46,133.84,133.41,133.7,30202.0,132.406,132.783,132.3564,132.6441,30202.0
2023-01-11 12:30:00,133.69,133.96,133.4,133.92,32363.0,132.6342,132.9021,132.3465,132.8624,32363.0
2023-01-11 13:00:00,133.97,134.61,133.97,134.4,42050.0,132.912,133.5469,132.912,133.3386,42050.0
2023-01-11 13:30:00,134.39,134.63,134.33,134.56,25903.0,133.3287,133.5668,133.2692,133.4973,25903.0
2023-01-11 14:00:00,134.56,134.79,134.34,134.75,31628.0,133.4973,133.7255,133.2791,133.6858,31628.0
2023-01-11 14:30:00,134.75,135.06,134.14,134.19,64118.0,133.6858,133.9934,133.0807,133.1303,64118.0
2023-01-11 15:00:00,134.18,134.33,134.01,134.15,73137.0,133.1203,133.2692,132.9517,133.0906,73137.0
2023-01-11 15:30:00,134.14,134.51,133.96,134.46,268050.0,133.0807,133.4477,132.9021,133.3981,268050.0
2023-01-12 09:30:00,134.22,135.07,133.23,133.49,94789.0,133.16,134.0033,132.1778,132.4358,94789.0
2023-01-12 10:00:00,133.53,136.0,133.52,135.44,104765.0,132.4755,134.926,132.4656,134.3704,104765.0
2023-01-12 10:30:00,135.49,135.96,134.93,135.6,101341.0,134.42,134.8863,133.8644,134.5291,101341.0
2023-01-12 11:00:00,135.55,135.58,134.89,135.41,57200.0,134.4795,134.5093,133.8247,134.3406,57200.0
2023-01-12 11:30:00,135.35,135.78,135.11,135.56,49004.0,134.2811,134.7077,134.043,134.4894,49004.0
2023-01-12 12:00:00,135.56,135.93,135.38,135.92,85729.0,134.4894,134.8565,134.3109,134.8466,85729.0
2023-01-12 12:30:00,135.95,136.04,135.72,135.76,39531.0,134.8764,134.9657,134.6482,134.6879,39531.0
2023-01-12 13:00:00,135.76,135.85,135.27,135.31,64418.0,134.6879,134.7772,134.2017,134.2414,64418.0
2023-01-12 13:30:00,135.3,135.95,135.03,135.83,46167.0,134.2315,134.8764,133.9636,134.7573,46167.0
2023-01-12 14:00:00,135.82,135.9,135.26,135.3,53144.0,134.7474,134.8268,134.1918,134.2315,53144.0
2023-01-12 14:30:00,135.26,135.48,135.13,135.43,54342.0,134.1918,134.4101,134.0628,134.3605,54342.0
2023-01-12 15:00:00,135.44,135.61,135.15,135.59,70473.0,134.3704,134.5391,134.0827,134.5192,70473.0
2023-01-12 15:30:00,135.59,135.59,134.74,134.97,278556.0,134.5192,134.5192,133.6759,133.9041,278556.0
2023-01-13 09:30:00,134.47,135.64,134.19,135.64,82835.0,133.4081,134.5688,133.1303,134.5688,82835.0
2023-01-13 10:00:00,135.57,136.25,135.56,136.15,64230.0,134.4994,135.174,134.4894,135.0748,64230.0
2023-01-13 10:30:00,136.15,136.15,135.61,135.69,73261.0,135.0748,135.0748,134.5391,134.6184,73261.0
2023-01-13 11:00:00,135.73,135.79,135.32,135.32,68305.0,134.6581,134.7176,134.2513,134.2513,68305.0
2023-01-13 11:30:00,135.3,135.61,134.99,135.43,60411.0,134.2315,134.5391,133.9239,134.3605,60411.0
2023-01-13 12:00:00,135.43,135.8,135.24,135.76,46177.0,134.3605,134.7276,134.172,134.6879,46177.0
2023-01-13 12:30:00,135.73,135.9,135.46,135.59,28543.0,134.6581,134.8268,134.3902,134.5192,28543.0
2023-01-13 13:00:00,135.58,135.71,135.44,135.63,30152.0,134.5093,134.6383,134.3704,134.5589,30152.0
2023-01-13 13:30:00,135.64,136.21,135.62,136.2,35931.0,134.5688,135.1343,134.549,135.1244,35931.0
2023-01-13 14:00:00,136.2,136.28,136.05,136.13,39084.0,135.1244,135.2038,134.9756,135.0549,39084.0
2023-01-13 14:30:00,136.13,136.32,136.01,136.08,109888.0,135.0549,135.2434,134.9359,135.0053,109888.0
2023-01-13 15:00:00,136.06,136.65,136.01,136.62,119153.0,134.9855,135.5708,134.9359,135.5411,119153.0
2023-01-13 15:30:00,136.62,136.89,136.48,136.88,269595.0,135.5411,135.8089,135.4022,135.799,269595.0
2023-01-17 09:30:00,136.68,137.4,136.48,137.27,85647.0,135.6006,136.3149,135.4022,136.1859,85647.0
2023-01-17 10:00:00,137.27,138.08,137.22,137.9,72832.0,136.1859,136.9895,136.1363,136.811,72832.0
2023-01-17 10:30:00,137.95,137.95,137.31,137.38,39765.0,136.8606,136.8606,136.2256,136.2951,39765.0
2023-01-17 11:00:00,137.43,137.59,137.06,137.47,55792.0,136.3447,136.5034,135.9776,136.3844,55792.0
2023-01-17 11:30:00,137.49,137.66,137.38,137.4,22524.0,136.4042,136.5729,136.2951,136.3149,22524.0
2023-01-17 12:00:00,137.44,137.63,136.69,136.69,28169.0,136.3546,136.5431,135.6105,135.6105,28169.0
2023-01-17 12:30:00,136.7,137.03,136.69,136.77,29239.0,135.6204,135.9478,135.6105,135.6899,29239.0
2023-01-17 13:00:00,136.75,136.82,136.49,136.66,24530.0,135.67,135.7395,135.4121,135.5808,24530.0
2023-01-17 13:30:00,136.66,136.89,136.56,136.56,28772.0,135.5808,135.8089,135.4815,135.4815,28772.0
2023-01-17 14:00:00,136.56,136.58,135.95,136.11,27746.0,135.4815,135.5014,134.8764,135.0351,27746.0
2023-01-17 14:30:00,136.15,136.41,136.15,136.28,74818.0,135.0748,135.3327,135.0748,135.2038,74818.0
2023-01-17 15:00:00,136.27,136.37,136.15,136.32,42433.0,135.1938,135.293,135.0748,135.2434,42433.0
2023-01-17 15:30:00,136.32,136.58,135.93,136.19,246910.0,135.2434,135.5014,134.8565,135.1145,246910.0
2023-01-18 09:30:00,137.61,138.22,136.26,137.57,94186.0,136.5233,137.1284,135.1839,136.4836,94186.0
2023-01-18 10:00:00,137.56,138.02,137.39,137.48,59010.0,136.4737,136.93,136.305,136.3943,59010.0
2023-01-18 10:30:00,137.48,137.51,136.57,136.82,53249.0,136.3943,136.424,135.4915,135.7395,53249.0
2023-01-18 11:00:00,136.83,137.03,136.1,136.37,39518.0,135.7494,135.9478,135.0252,135.293,39518.0
2023-01-18 11:30:00,136.4,136.49,135.8,136.05,26793.0,135.3228,135.4121,134.7276,134.9756,26793.0
2023-01-18 12:00:00,136.1,136.1,135.44,135.55,42147.0,135.0252,135.0252,134.3704,134.4795,42147.0
2023-01-18 12:30:00,135.54,135.68,135.16,135.29,27755.0,134.4696,134.6085,134.0926,134.2216,27755.0
2023-01-18 13:00:00,135.36,135.46,135.06,135.46,30812.0,134.291,134.3902,133.9934,134.3902,30812.0
2023-01-18 13:30:00,135.43,135.9,135.42,135.54,32795.0,134.3605,134.8268,134.3506,134.4696,32795.0
2023-01-18 14:00:00,135.55,135.6,135.14,135.27,27818.0,134.4795,134.5291,134.0728,134.2017,27818.0
2023-01-18 14:30:00,135.28,135.32,134.8,134.82,54221.0,134.2117,134.2513,133.7354,133.7553,54221.0
2023-01-18 15:00:00,134.81,135.42,134.67,135.14,57065.0,133.7454,134.3506,133.6065,134.0728,57065.0
2023-01-18 15:30:00,135.12,135.12,134.41,134.53,177872.0,134.0529,134.0529,133.3485,133.4676,177872.0
2023-01-19 09:30:00,133.17,134.12,133.15,134.01,74748.0,132.1183,133.0608,132.0985,132.9517,74748.0
2023-01-19 10:00:00,134.09,134.65,133.75,133.92,25676.0,133.0311,133.5866,132.6937,132.8624,25676.0
2023-01-19 10:30:00,133.85,134.16,133.47,133.56,24654.0,132.793,133.1005,132.416,132.5052,24654.0
2023-01-19 11:00:00,133.49,133.78,133.37,133.52,21079.0,132.4358,132.7235,132.3167,132.4656,21079.0
2023-01-19 11:30:00,133.51,133.81,133.5,133.77,28260.0,132.4556,132.7533,132.4457,132.7136,28260.0
2023-01-19 12:00:00,133.83,134.63,133.82,134.2,24830.0,132.7731,133.5668,132.7632,133.1402,24830.0
2023-01-19 12:30:00,134.21,134.22,133.94,134.09,14946.0,133.1501,133.16,132.8822,133.0311,14946.0
2023-01-19 13:00:00,134.15,134.65,133.97,134.36,57213.0,133.0906,133.5866,132.912,133.2989,57213.0
2023-01-19 13:30:00,134.36,134.88,134.36,134.65,29828.0,133.2989,133.8148,133.2989,133.5866,29828.0
2023-01-19 14:00:00,134.65,135.62,134.52,135.54,81121.0,133.5866,134.549,133.4577,134.4696,81121.0
2023-01-19 14:30:00,135.56,135.92,135.43,135.52,60034.0,134.4894,134.8466,134.3605,134.4498,60034.0
2023-01-19 15:00:00,135.52,135.69,135.12,135.29,53339.0,134.4498,134.6184,134.0529,134.2216,53339.0
2023-01-19 15:30:00,135.28,135.39,134.94,135.03,215553.0,134.2117,134.3208,133.8743,133.9636,215553.0
2023-01-20 09:30:00,135.51,136.8,134.69,136.8,197090.0,134.4398,135.7197,133.6263,135.7197,197090.0
2023-01-20 10:00:00,136.69,136.9,136.02,136.78,62723.0,135.6105,135.8189,134.9458,135.6998,62723.0
2023-01-20 10:30:00,136.79,137.0,136.47,136.87,45002.0,135.7097,135.9181,135.3923,135.7891,45002.0
2023-01-20 11:00:00,136.85,137.72,136.83,137.65,52771.0,135.7693,136.6324,135.7494,136.5629,52771.0
2023-01-20 11:30:00,137.67,138.09,137.36,137.84,41139.0,136.5828,136.9995,136.2752,136.7514,41139.0
2023-01-20 12:00:00,137.83,137.86,137.54,137.64,52166.0,136.7415,136.7713,136.4538,136.553,52166.0
2023-01-20 12:30:00,137.63,137.66,137.34,137.34,33306.0,136.5431,136.5729,136.2554,136.2554,33306.0
2023-01-20 13:00:00,137.38,137.76,137.33,137.55,49850.0,136.2951,136.6721,136.2455,136.4637,49850.0
2023-01-20 13:30:00,137.59,138.29,137.59,138.25,41109.0,136.5034,137.1979,136.5034,137.1582,41109.0
2023-01-20 14:00:00,138.31,138.55,138.17,138.26,39498.0,137.2177,137.4558,137.0788,137.1681,39498.0
2023-01-20 14:30:00,138.3,138.49,138.1,138.39,41051.0,137.2078,137.3963,137.0094,137.2971,41051.0
2023-01-20 15:00:00,138.48,138.69,138.33,138.65,76278.0,137.3864,137.5947,137.2376,137.555,76278.0
2023-01-20 15:30:00,138.68,139.0,138.45,138.7,252165.0,137.5848,137.9023,137.3566,137.6046,252165.0
2023-01-23 09:30:00,138.86,139.1,138.11,139.02,50581.0,137.7634,138.0015,137.0193,137.9221,50581.0
2023-01-23 10:00:00,138.99,139.09,138.31,138.87,49062.0,137.8924,137.9916,137.2177,137.7733,49062.0
2023-01-23 10:30:00,138.87,139.97,138.84,139.66,66718.0,137.7733,138.8646,137.7435,138.5571,66718.0
2023-01-23 11:00:00,139.57,140.34,139.56,139.74,52539.0,138.4678,139.2317,138.4579,138.6364,52539.0
2023-01-23 11:30:00,139.75,139.89,139.53,139.75,63808.0,138.6464,138.7853,138.4281,138.6464,63808.0
2023-01-23 12:00:00,139.77,139.91,139.3,139.52,79912.0,138.6662,138.8051,138.1999,138.4182,79912.0
2023-01-23 12:30:00,139.52,139.93,139.5,139.84,83645.0,138.4182,138.8249,138.3983,138.7356,83645.0
2023-01-23 13:00:00,139.81,139.9,139.51,139.85,40159.0,138.7059,138.7952,138.4083,138.7456,40159.0
2023-01-23 13:30:00,139.83,140.01,139.72,139.75,47282.0,138.7257,138.9043,138.6166,138.6464,47282.0
2023-01-23 14:00:00,139.75,140.06,139.7,139.77,56069.0,138.6464,138.9539,138.5968,138.6662,56069.0
2023-01-23 14:30:00,139.74,139.86,139.26,139.57,49325.0,138.6364,138.7555,138.1602,138.4678,49325.0
2023-01-23 15:00:00,139.57,139.91,139.52,139.68,73575.0,138.4678,138.8051,138.4182,138.5769,73575.0
2023-01-23 15:30:00,139.69,140.03,139.28,140.0,183375.0,138.5868,138.9241,138.1801,138.8944,183375.0
2023-01-24 09:30:00,140.0,140.01,138.82,138.82,41885.0,138.8944,138.9043,137.7237,137.7237,41885.0
2023-01-24 10:00:00,138.8,139.68,138.8,139.38,62873.0,137.7039,138.5769,137.7039,138.2793,62873.0
2023-01-24 10:30:00,139.39,139.82,139.35,139.6,52269.0,138.2892,138.7158,138.2495,138.4975,52269.0
2023-01-24 11:00:00,139.65,139.92,139.52,139.86,22040.0,138.5471,138.815,138.4182,138.7555,22040.0
2023-01-24 11:30:00,139.85,140.03,139.73,139.84,26741.0,138.7456,138.9241,138.6265,138.7356,26741.0
2023-01-24 12:00:00,139.83,140.29,139.74,140.28,19688.0,138.7257,139.1821,138.6364,139.1722,19688.0
2023-01-24 12:30:00,140.31,140.31,140.06,140.1,56447.0,139.2019,139.2019,138.9539,138.9936,56447.0
2023-01-24 13:00:00,140.12,140.51,139.99,140.5,40000.0,139.0134,139.4004,138.8845,139.3904,40000.0
2023-01-24 13:30:00,140.5,140.77,140.38,140.48,56202.0,139.3904,139.6583,139.2714,139.3706,56202.0
2023-01-24 14:00:00,140.49,140.54,140.25,140.27,26545.0,139.3805,139.4301,139.1424,139.1623,26545.0
2023-01-24 14:30:00,140.26,140.48,140.26,140.36,17815.0,139.1523,139.3706,139.1523,139.2515,17815.0
2023-01-24 15:00:00,140.32,140.37,140.16,140.19,30720.0,139.2119,139.2615,139.0531,139.0829,30720.0
2023-01-24 15:30:00,140.22,140.38,139.74,140.23,173172.0,139.1126,139.2714,138.6364,139.1226,173172.0
2023-01-25 09:30:00,138.65,140.15,138.01,139.53,40762.0,137.555,139.0432,136.9201,138.4281,40762.0
2023-01-25 10:00:00,139.58,140.15,139.3,139.99,48238.0,138.4777,139.0432,138.1999,138.8845,48238.0
2023-01-25 10:30:00,140.05,140.88,139.94,140.67,88072.0,138.944,139.7674,138.8349,139.5591,88072.0
2023-01-25 11:00:00,140.66,140.85,140.24,140.85,30034.0,139.5492,139.7377,139.1325,139.7377,30034.0
2023-01-25 11:30:00,140.92,141.44,140.89,141.32,42317.0,139.8071,140.323,139.7774,140.204,42317.0
2023-01-25 12:00:00,141.28,141.53,141.21,141.26,22610.0,140.1643,140.4123,140.0948,140.1444,22610.0
2023-01-25 12:30:00,141.28,141.6,141.27,141.42,23194.0,140.1643,140.4817,140.1544,140.3032,23194.0
2023-01-25 13:00:00,141.41,141.66,141.24,141.44,26226.0,140.2932,140.5413,140.1246,140.323,26226.0
2023-01-25 13:30:00,141.5,142.02,141.39,141.74,36643.0,140.3825,140.8984,140.2734,140.6206,36643.0
2023-01-25 14:00:00,141.74,142.03,141.7,141.86,38637.0,140.6206,140.9084,140.581,140.7397,38637.0
2023-01-25 14:30:00,141.86,142.07,141.77,142.03,31139.0,140.7397,140.948,140.6504,140.9084,31139.0
2023-01-25 15:00:00,142.06,142.28,141.7,142.06,73771.0,140.9381,141.1564,140.581,140.9381,73771.0
2023-01-25 15:30:00,142.08,142.35,141.85,142.24,174815.0,140.958,141.2258,140.7298,141.1167,174815.0
2023-01-26 09:30:00,143.12,143.73,142.41,142.92,47720.0,141.9897,142.5949,141.2853,141.7913,47720.0
2023-01-26 10:00:00,142.84,143.76,142.74,143.67,23976.0,141.712,142.6247,141.6127,142.5354,23976.0
2023-01-26 10:30:00,143.7,143.93,142.7,142.96,53855.0,142.5652,142.7933,141.5731,141.831,53855.0
2023-01-26 11:00:00,142.91,143.59,142.87,143.33,55034.0,141.7814,142.456,141.7417,142.1981,55034.0
2023-01-26 11:30:00,143.29,143.97,143.29,143.73,26028.0,142.1584,142.833,142.1584,142.5949,26028.0
2023-01-26 12:00:00,143.77,143.96,143.6,143.7,24877.0,142.6346,142.8231,142.466,142.5652,24877.0
2023-01-26 12:30:00,143.66,143.99,143.57,143.59,31360.0,142.5255,142.8529,142.4362,142.456,31360.0
2023-01-26 13:00:00,143.61,143.7,143.18,143.28,17087.0,142.4759,142.5652,142.0493,142.1485,17087.0
2023-01-26 13:30:00,143.31,143.83,143.31,143.73,27818.0,142.1782,142.6941,142.1782,142.5949,27818.0
2023-01-26 14:00:00,143.74,143.88,143.54,143.65,25855.0,142.6048,142.7437,142.4064,142.5156,25855.0
2023-01-26 14:30:00,143.66,143.95,143.63,143.95,23139.0,142.5255,142.8132,142.4957,142.8132,23139.0
2023-01-26 15:00:00,143.94,144.27,143.93,144.05,39840.0,142.8033,143.1307,142.7933,142.9124,39840.0
2023-01-26 15:30:00,144.01,144.12,143.74,144.07,199494.0,142.8727,142.9818,142.6048,142.9322,199494.0
2023-01-27 09:30:00,144.06,145.12,144.06,144.46,53833.0,142.9223,143.9739,142.9223,143.3192,53833.0
2023-01-27 10:00:00,144.52,144.9,144.24,144.6,64334.0,143.3787,143.7557,143.1009,143.4581,64334.0
2023-01-27 10:30:00,144.61,144.75,143.88,144.15,43273.0,143.468,143.6069,142.7437,143.0116,43273.0
2023-01-27 11:00:00,144.17,144.36,144.1,144.19,25992.0,143.0315,143.22,142.962,143.0513,25992.0
2023-01-27 11:30:00,144.28,144.58,144.2,144.49,43241.0,143.1406,143.4382,143.0612,143.3489,43241.0
2023-01-27 12:00:00,144.45,144.75,144.33,144.46,23500.0,143.3092,143.6069,143.1902,143.3192,23500.0
2023-01-27 12:30:00,144.46,144.95,144.43,144.88,22475.0,143.3192,143.8053,143.2894,143.7358,22475.0
2023-01-27 13:00:00,144.91,145.02,144.73,144.89,29788.0,143.7656,143.8747,143.587,143.7458,29788.0
2023-01-27 13:30:00,144.88,145.0,144.68,144.77,23363.0,143.7358,143.8549,143.5374,143.6267,23363.0
2023-01-27 14:00:00,144.75,145.06,144.72,144.95,30811.0,143.6069,143.9144,143.5771,143.8053,30811.0
2023-01-27 14:30:00,144.97,145.38,144.97,145.34,44467.0,143.8251,144.2319,143.8251,144.1922,44467.0
2023-01-27 15:00:00,145.35,145.72,145.33,145.61,59606.0,144.2021,144.5692,144.1823,144.4601,59606.0
2023-01-27 15:30:00,145.61,145.65,144.67,144.68,151589.0,144.4601,144.4998,143.5275,143.5374,151589.0
2023-01-30 09:30:00,143.19,143.7,142.92,143.36,105394.0,142.0592,142.5652,141.7913,142.2278,105394.0
2023-01-30 10:00:00,143.47,143.62,143.0,143.22,52508.0,142.337,142.4858,141.8707,142.089,52508.0
2023-01-30 10:30:00,143.31,143.31,142.37,142.99,58371.0,142.1782,142.1782,141.2457,141.8608,58371.0
2023-01-30 11:00:00,143.03,143.5,142.78,143.41,43688.0,141.9005,142.3667,141.6524,142.2775,43688.0
2023-01-30 11:30:00,143.37,143.38,142.72,143.13,20715.0,142.2378,142.2477,141.5929,141.9997,20715.0
2023-01-30 12:00:00,143.17,143.46,143.04,143.33,28277.0,142.0393,142.3271,141.9104,142.1981,28277.0
2023-01-30 12:30:00,143.34,143.49,143.13,143.3,49130.0,142.208,142.3568,141.9997,142.1683,49130.0
2023-01-30 13:00:00,143.3,143.65,143.22,143.45,38482.0,142.1683,142.5156,142.089,142.3171,38482.0
2023-01-30 13:30:00,143.45,143.7,143.28,143.48,39545.0,142.3171,142.5652,142.1485,142.3469,39545.0
2023-01-30 14:00:00,143.53,143.7,143.44,143.53,30064.0,142.3965,142.5652,142.3072,142.3965,30064.0
2023-01-30 14:30:00,143.51,143.88,143.48,143.83,73711.0,142.3767,142.7437,142.3469,142.6941,73711.0
2023-01-30 15:00:00,143.85,143.94,143.35,143.38,83401.0,142.714,142.8033,142.2179,142.2477,83401.0
2023-01-30 15:30:00,143.39,143.84,142.88,142.92,213592.0,142.2576,142.7041,141.7516,141.7913,213592.0
2023-01-31 09:30:00,142.91,143.88,142.41,142.81,70499.0,141.7814,142.7437,141.2853,141.6822,70499.0
2023-01-31 10:00:00,143.1,143.43,142.84,143.24,29548.0,141.9699,142.2973,141.712,142.1088,29548.0
2023-01-31 10:30:00,143.28,143.75,143.18,143.72,34421.0,142.1485,142.6148,142.0493,142.585,34421.0
2023-01-31 11:00:00,143.72,143.92,143.54,143.85,49361.0,142.585,142.7834,142.4064,142.714,49361.0
2023-01-31 11:30:00,143.88,144.36,143.79,144.25,54641.0,142.7437,143.22,142.6545,143.1108,54641.0
2023-01-31 12:00:00,144.25,144.35,143.87,144.08,48703.0,143.1108,143.21,142.7338,142.9422,48703.0
2023-01-31 12:30:00,144.12,144.12,143.81,144.05,34231.0,142.9818,142.9818,142.6743,142.9124,34231.0
2023-01-31 13:00:00,144.05,144.49,144.01,144.42,92456.0,142.9124,143.3489,142.8727,143.2795,92456.0
2023-01-31 13:30:00,144.46,144.61,144.33,144.5,47166.0,143.3192,143.468,143.1902,143.3588,47166.0
2023-01-31 14:00:00,144.5,144.61,144.34,144.57,38184.0,143.3588,143.468,143.2001,143.4283,38184.0
2023-01-31 14:30:00,144.58,144.62,144.24,144.39,43245.0,143.4382,143.4779,143.1009,143.2497,43245.0
2023-01-31 15:00:00,144.4,144.5,144.06,144.08,63792.0,143.2596,143.3588,142.9223,142.9422,63792.0
2023-01-31 15:30:00,144.06,145.22,144.06,145.11,168531.0,142.9223,144.0732,142.9223,143.964,168531.0
2023-02-01 09:30:00,144.53,145.99,144.49,145.73,143649.0,143.3886,144.8371,143.3489,144.5791,143649.0
2023-02-01 10:00:00,145.53,145.97,145.08,145.73,87952.0,144.3807,144.8172,143.9343,144.5791,87952.0
2023-02-01 10:30:00,145.72,145.72,145.05,145.25,44370.0,144.5692,144.5692,143.9045,144.1029,44370.0
2023-02-01 11:00:00,145.24,145.49,145.04,145.19,46195.0,144.093,144.341,143.8946,144.0434,46195.0
2023-02-01 11:30:00,145.18,145.18,144.33,144.46,34576.0,144.0335,144.0335,143.1902,143.3192,34576.0
2023-02-01 12:00:00,144.47,144.6,144.15,144.48,37379.0,143.3291,143.4581,143.0116,143.339,37379.0
2023-02-01 12:30:00,144.5,144.72,144.47,144.51,40149.0,143.3588,143.5771,143.3291,143.3688,40149.0
2023-02-01 13:00:00,144.53,144.97,144.51,144.94,49404.0,143.3886,143.8251,143.3688,143.7954,49404.0
2023-02-01 13:30:00,144.94,145.13,144.58,144.85,57811.0,143.7954,143.9839,143.4382,143.7061,57811.0
2023-02-01 14:00:00,144.83,145.08,144.14,144.82,50270.0,143.6862,143.9343,143.0017,143.6763,50270.0
2023-02-01 14:30:00,144.82,146.59,144.18,146.29,86431.0,143.6763,145.4323,143.0414,145.1347,86431.0
2023-02-01 15:00:00,146.35,147.37,146.35,147.37,111906.0,145.1942,146.2062,145.1942,146.2062,111906.0
2023-02-01 15:30:00,147.37,148.24,146.95,147.4,271766.0,146.2062,147.0693,145.7895,146.2359,271766.0
2023-02-02 09:30:00,148.48,148.48,147.26,147.28,91578.0,147.3074,147.3074,146.097,146.1169,91578.0
2023-02-02 10:00:00,147.26,147.98,147.19,147.51,45059.0,146.097,146.8114,146.0276,146.3451,45059.0
2023-02-02 10:30:00,147.55,148.57,147.55,148.46,42192.0,146.3848,147.3967,146.3848,147.2876,42192.0
2023-02-02 11:00:00,148.42,148.7,147.95,148.12,60529.0,147.2479,147.5257,146.7816,146.9503,60529.0
2023-02-02 11:30:00,148.12,148.24,147.49,147.49,54631.0,146.9503,147.0693,146.3252,146.3252,54631.0
2023-02-02 12:00:00,147.53,147.62,147.16,147.18,86664.0,146.3649,146.4542,145.9978,146.0177,86664.0
2023-02-02 12:30:00,147.19,147.76,146.88,147.73,54171.0,146.0276,146.5931,145.72,146.5633,54171.0
2023-02-02 13:00:00,147.71,147.82,147.44,147.61,30723.0,146.5435,146.6526,146.2756,146.4443,30723.0
2023-02-02 13:30:00,147.64,147.95,147.61,147.91,32157.0,146.474,146.7816,146.4443,146.7419,32157.0
2023-02-02 14:00:00,147.97,148.03,147.16,147.16,31191.0,146.8014,146.861,145.9978,145.9978,31191.0
2023-02-02 14:30:00,147.15,147.19,146.38,146.48,40539.0,145.9879,146.0276,145.224,145.3232,40539.0
2023-02-02 15:00:00,146.41,146.82,146.3,146.48,52122.0,145.2538,145.6605,145.1446,145.3232,52122.0
2023-02-02 15:30:00,146.48,147.13,146.1,147.13,199266.0,145.3232,145.9681,144.9462,145.9681,199266.0
2023-02-03 09:30:00,145.49,146.53,145.0,146.2,71545.0,144.341,145.3728,143.8549,145.0454,71545.0
2023-02-03 10:00:00,146.11,146.97,146.06,146.68,78708.0,144.9561,145.8093,144.9065,145.5216,78708.0
2023-02-03 10:30:00,146.7,147.55,146.69,147.47,41583.0,145.5415,146.3848,145.5315,146.3054,41583.0
2023-02-03 11:00:00,147.45,147.68,147.03,147.3,26391.0,146.2855,146.5137,145.8689,146.1367,26391.0
2023-02-03 11:30:00,147.33,147.38,146.67,146.68,36968.0,146.1665,146.2161,145.5117,145.5216,36968.0
2023-02-03 12:00:00,146.67,147.42,146.66,147.39,30444.0,145.5117,146.2558,145.5018,146.226,30444.0
2023-02-03 12:30:00,147.39,147.63,146.89,146.96,22227.0,146.226,146.4641,145.73,145.7994,22227.0
2023-02-03 13:00:00,146.92,147.04,146.4,146.86,77881.0,145.7597,145.8788,145.2438,145.7002,77881.0
2023-02-03 13:30:00,146.84,147.08,146.52,147.06,24802.0,145.6804,145.9185,145.3629,145.8986,24802.0
2023-02-03 14:00:00,147.11,147.18,146.65,146.93,37376.0,145.9482,146.0177,145.4919,145.7697,37376.0
2023-02-03 14:30:00,146.94,147.21,146.71,146.84,24479.0,145.7796,146.0474,145.5514,145.6804,24479.0
2023-02-03 15:00:00,146.8,147.36,146.57,147.22,34738.0,145.6407,146.1963,145.4125,146.0574,34738.0
2023-02-03 15:30:00,147.21,147.37,146.44,146.85,107872.0,146.0474,146.2062,145.2835,145.6903,107872.0
2023-02-06 09:30:00,145.53,147.27,145.53,146.99,80753.0,144.3807,146.107,144.3807,145.8292,80753.0
2023-02-06 10:00:00,146.95,147.51,146.45,146.59,66669.0,145.7895,146.3451,145.2934,145.4323,66669.0
2023-02-06 10:30:00,146.56,146.59,145.88,146.29,70481.0,145.4026,145.4323,144.7279,145.1347,70481.0
2023-02-06 11:00:00,146.32,146.7,146.03,146.42,50799.0,145.1645,145.5415,144.8768,145.2637,50799.0
2023-02-06 11:30:00,146.44,146.51,146.02,146.21,91670.0,145.2835,145.353,144.8668,145.0553,91670.0
2023-02-06 12:00:00,146.23,146.34,146.13,146.17,21428.0,145.0752,145.1843,144.976,145.0157,21428.0
2023-02-06 12:30:00,146.19,146.45,146.02,146.07,21839.0,145.0355,145.2934,144.8668,144.9164,21839.0
2023-02-06 13:00:00,146.03,146.34,145.81,146.2,26936.0,144.8768,145.1843,144.6585,145.0454,26936.0
2023-02-06 13:30:00,146.18,146.34,146.01,146.1,40405.0,145.0256,145.1843,144.8569,144.9462,40405.0
2023-02-06 14:00:00,146.14,146.28,145.97,145.97,38666.0,144.9859,145.1248,144.8172,144.8172,38666.0
2023-02-06 14:30:00,145.98,146.11,145.74,145.9,36683.0,144.8272,144.9561,144.5891,144.7478,36683.0
2023-02-06 15:00:00,145.91,145.96,145.62,145.81,61797.0,144.7577,144.8073,144.47,144.6585,61797.0
2023-02-06 15:30:00,145.8,146.31,145.64,146.2,202798.0,144.6486,145.1546,144.4898,145.0454,202798.0
2023-02-07 09:30:00,145.51,146.13,145.12,146.09,88727.0,144.3609,144.976,143.9739,144.9363,88727.0
2023-02-07 10:00:00,146.01,146.3,145.01,145.13,76564.0,144.8569,145.1446,143.8648,143.9839,76564.0
2023-02-07 10:30:00,145.12,145.64,145.06,145.45,45322.0,143.9739,144.4898,143.9144,144.3013,45322.0
2023-02-07 11:00:00,145.46,146.05,145.46,146.01,37673.0,144.3113,144.8966,144.3113,144.8569,37673.0
2023-02-07 11:30:00,146.0,146.07,145.76,145.81,23127.0,144.847,144.9164,144.6089,144.6585,23127.0
2023-02-07 12:00:00,145.75,146.07,145.75,146.03,25796.0,144.599,144.9164,144.599,144.8768,25796.0
2023-02-07 12:30:00,146.01,147.31,145.72,147.08,46463.0,144.8569,146.1467,144.5692,145.9185,46463.0
2023-02-07 13:00:00,147.12,147.21,146.0,146.01,49565.0,145.9582,146.0474,144.847,144.8569,49565.0
2023-02-07 13:30:00,145.94,145.94,145.21,145.69,38278.0,144.7875,144.7875,144.0632,144.5394,38278.0
2023-02-07 14:00:00,145.75,146.86,145.75,146.74,54024.0,144.599,145.7002,144.599,145.5812,54024.0
2023-02-07 14:30:00,146.75,147.23,146.68,147.21,52012.0,145.5911,146.0673,145.5216,146.0474,52012.0
2023-02-07 15:00:00,147.22,148.0,147.03,147.96,114680.0,146.0574,146.8312,145.8689,146.7915,114680.0
2023-02-07 15:30:00,147.99,148.87,147.92,148.18,241253.0,146.8213,147.6943,146.7518,147.0098,241253.0
2023-02-08 09:30:00,147.04,148.68,147.0,148.54,44395.0,145.8788,147.5058,145.8391,147.3669,44395.0
2023-02-08 10:00:00,148.53,148.6,147.9,147.91,44288.0,147.357,147.4265,146.732,146.7419,44288.0
2023-02-08 10:30:00,147.95,148.1,147.44,147.78,56785.0,146.7816,146.9304,146.2756,146.6129,56785.0
2023-02-08 11:00:00,147.75,147.94,147.37,147.58,42095.0,146.5832,146.7717,146.2062,146.4145,42095.0
2023-02-08 11:30:00,147.58,147.76,147.16,147.49,51132.0,146.4145,146.5931,145.9978,146.3252,51132.0
2023-02-08 12:00:00,147.5,147.66,147.1,147.54,50473.0,146.3352,146.4939,145.9383,146.3748,50473.0
2023-02-08 12:30:00,147.57,147.86,147.33,147.86,83399.0,146.4046,146.6923,146.1665,146.6923,83399.0
2023-02-08 13:00:00,147.83,148.14,147.31,147.31,59566.0,146.6625,146.9701,146.1467,146.1467,59566.0
2023-02-08 13:30:00,147.26,147.26,146.85,147.03,65821.0,146.097,146.097,145.6903,145.8689,65821.0
2023-02-08 14:00:00,147.01,147.48,146.94,147.29,40230.0,145.849,146.3153,145.7796,146.1268,40230.0
2023-02-08 14:30:00,147.28,147.41,146.89,146.94,74938.0,146.1169,146.2459,145.73,145.7796,74938.0
2023-02-08 15:00:00,146.94,147.0,146.44,146.89,115516.0,145.7796,145.8391,145.2835,145.73,115516.0
2023-02-08 15:30:00,146.87,147.51,146.87,147.26,283311.0,145.7101,146.3451,145.7101,146.097,283311.0
2023-02-09 09:30:00,149.75,151.67,149.2,150.94,276573.0,148.5674,150.4722,148.0217,149.748,276573.0
2023-02-09 10:00:00,150.94,152.44,150.75,151.88,125086.0,149.748,151.2361,149.5595,150.6806,125086.0
2023-02-09 10:30:00,151.93,152.86,151.83,152.28,122521.0,150.7302,151.6528,150.631,151.0774,122521.0
2023-02-09 11:00:00,152.31,152.31,151.05,151.49,91404.0,151.1072,151.1072,149.8571,150.2936,91404.0
2023-02-09 11:30:00,151.44,151.57,150.68,150.72,114077.0,150.244,150.373,149.49,149.5297,114077.0
2023-02-09 12:00:00,150.72,151.71,150.52,151.71,102324.0,149.5297,150.5119,149.3313,150.5119,102324.0
2023-02-09 12:30:00,151.69,151.97,150.86,151.57,61077.0,150.4921,150.7699,149.6686,150.373,61077.0
2023-02-09 13:00:00,151.55,152.31,151.53,152.21,94721.0,150.3532,151.1072,150.3333,151.008,94721.0
2023-02-09 13:30:00,152.24,152.43,151.02,151.15,60492.0,151.0377,151.2262,149.8274,149.9563,60492.0
2023-02-09 14:00:00,151.15,151.37,150.63,151.04,80496.0,149.9563,150.1746,149.4404,149.8472,80496.0
2023-02-09 14:30:00,151.07,151.41,150.97,151.0,84113.0,149.877,150.2143,149.7777,149.8075,84113.0
2023-02-09 15:00:00,151.02,151.12,150.37,150.45,98145.0,149.8274,149.9266,149.1825,149.2619,98145.0
2023-02-09 15:30:00,150.45,151.11,150.1,150.53,472912.0,149.2619,149.9166,148.9146,149.3412,472912.0
2023-02-10 09:30:00,150.5,151.82,148.05,148.3,195314.0,149.3115,150.621,146.8808,147.1288,195314.0
2023-02-10 10:00:00,148.21,148.26,146.75,147.99,144020.0,147.0395,147.0892,145.5911,146.8213,144020.0
2023-02-10 10:30:00,147.91,148.02,146.45,146.73,94412.0,146.7419,146.851,145.2934,145.5712,94412.0
2023-02-10 11:00:00,146.7,147.43,145.92,146.49,93217.0,145.5415,146.2657,144.7676,145.3331,93217.0
2023-02-10 11:30:00,146.43,147.1,146.29,146.63,71273.0,145.2736,145.9383,145.1347,145.472,71273.0
2023-02-10 12:00:00,146.61,146.67,146.16,146.49,32044.0,145.4522,145.5117,145.0057,145.3331,32044.0
2023-02-10 12:30:00,146.63,147.21,146.53,146.79,53534.0,145.472,146.0474,145.3728,145.6308,53534.0
2023-02-10 13:00:00,146.82,147.01,146.35,146.35,76405.0,145.6605,145.849,145.1942,145.1942,76405.0
2023-02-10 13:30:00,146.36,146.43,146.09,146.26,82261.0,145.2042,145.2736,144.9363,145.1049,82261.0
2023-02-10 14:00:00,146.28,146.38,145.85,145.9,129204.0,145.1248,145.224,144.6982,144.7478,129204.0
2023-02-10 14:30:00,145.9,146.36,145.83,146.26,81878.0,144.7478,145.2042,144.6783,145.1049,81878.0
2023-02-10 15:00:00,146.25,146.29,145.58,145.96,123156.0,145.095,145.1347,144.4303,144.8073,123156.0
2023-02-10 15:30:00,145.96,147.27,145.96,147.17,356359.0,144.8073,146.107,144.8073,146.0078,356359.0
2023-02-13 09:30:00,147.93,148.39,147.14,147.87,57822.0,146.7618,147.2181,145.978,146.7022,57822.0
2023-02-13 10:00:00,147.95,148.78,147.84,148.73,49897.0,146.7816,147.605,146.6725,147.5554,49897.0
2023-02-13 10:30:00,148.76,149.37,148.54,149.3,53857.0,147.5852,148.1904,147.3669,148.1209,53857.0
2023-02-13 11:00:00,149.29,149.42,148.83,149.0,37004.0,148.111,148.24,147.6546,147.8233,37004.0
2023-02-13 11:30:00,148.98,149.48,148.93,149.34,54361.0,147.8035,148.2995,147.7539,148.1606,54361.0
2023-02-13 12:00:00,149.34,149.57,149.32,149.57,57317.0,148.1606,148.3888,148.1408,148.3888,57317.0
2023-02-13 12:30:00,149.57,149.77,149.39,149.54,40036.0,148.3888,148.5872,148.2102,148.359,40036.0
2023-02-13 13:00:00,149.57,149.81,149.36,149.75,45223.0,148.3888,148.6269,148.1805,148.5674,45223.0
2023-02-13 13:30:00,149.76,149.78,149.42,149.42,38420.0,148.5773,148.5971,148.24,148.24,38420.0
2023-02-13 14:00:00,149.44,149.62,149.34,149.44,48863.0,148.2598,148.4384,148.1606,148.2598,48863.0
2023-02-13 14:30:00,149.44,149.51,148.95,149.19,52762.0,148.2598,148.3293,147.7737,148.0118,52762.0
2023-02-13 15:00:00,149.16,149.41,149.0,149.04,84639.0,147.982,148.2301,147.8233,147.863,84639.0
2023-02-13 15:30:00,149.02,149.62,148.88,148.99,381500.0,147.8431,148.4384,147.7043,147.8134,381500.0
2023-02-14 09:30:00,148.55,150.22,147.4,150.12,155478.0,147.3769,149.0337,146.2359,148.9345,155478.0
2023-02-14 10:00:00,150.0,151.05,149.83,150.59,77588.0,148.8154,149.8571,148.6468,149.4008,77588.0
2023-02-14 10:30:00,150.56,150.59,149.03,149.47,56928.0,149.371,149.4008,147.8531,148.2896,56928.0
2023-02-14 11:00:00,149.43,150.06,149.12,149.45,63240.0,148.2499,148.8749,147.9424,148.2698,63240.0
2023-02-14 11:30:00,149.35,149.51,148.88,149.51,58152.0,148.1705,148.3293,147.7043,148.3293,58152.0
2023-02-14 12:00:00,149.5,150.33,149.44,150.22,52312.0,148.3194,149.1428,148.2598,149.0337,52312.0
2023-02-14 12:30:00,150.17,150.66,150.17,150.57,44303.0,148.9841,149.4702,148.9841,149.3809,44303.0
2023-02-14 13:00:00,150.53,151.11,150.48,151.03,65561.0,149.3412,149.9166,149.2916,149.8373,65561.0
2023-02-14 13:30:00,151.04,151.14,150.57,150.57,94733.0,149.8472,149.9464,149.3809,149.3809,94733.0
2023-02-14 14:00:00,150.54,150.97,150.45,150.93,60963.0,149.3511,149.7777,149.2619,149.7381,60963.0
2023-02-14 14:30:00,150.94,151.25,150.88,151.04,52451.0,149.748,150.0555,149.6885,149.8472,52451.0
2023-02-14 15:00:00,151.1,151.2,150.69,151.11,76766.0,149.9067,150.0059,149.5,149.9166,76766.0
2023-02-14 15:30:00,151.11,152.08,151.01,151.38,327176.0,149.9166,150.879,149.8174,150.1845,327176.0
2023-02-15 09:30:00,151.2,152.39,150.89,151.86,87918.0,150.0059,151.1865,149.6984,150.6607,87918.0
2023-02-15 10:00:00,151.8,152.75,151.59,152.41,108271.0,150.6012,151.5437,150.3929,151.2064,108271.0
2023-02-15 10:30:00,152.42,152.89,151.83,151.83,61121.0,151.2163,151.6826,150.631,150.631,61121.0
2023-02-15 11:00:00,151.82,152.29,151.82,152.08,37251.0,150.621,151.0873,150.621,150.879,37251.0
2023-02-15 11:30:00,152.04,152.14,151.66,151.79,38105.0,150.8393,150.9385,150.4623,150.5913,38105.0
2023-02-15 12:00:00,151.77,151.86,151.24,151.29,28754.0,150.5714,150.6607,150.0456,150.0952,28754.0
2023-02-15 12:30:00,151.24,151.71,151.24,151.5,35425.0,150.0456,150.5119,150.0456,150.3036,35425.0
2023-02-15 13:00:00,151.54,151.95,151.34,151.87,37952.0,150.3432,150.75,150.1448,150.6706,37952.0
2023-02-15 13:30:00,151.93,152.06,151.77,151.93,32494.0,150.7302,150.8591,150.5714,150.7302,32494.0
2023-02-15 14:00:00,151.93,152.32,151.93,152.32,27281.0,150.7302,151.1171,150.7302,151.1171,27281.0
2023-02-15 14:30:00,152.35,152.76,152.26,152.58,47886.0,151.1469,151.5536,151.0576,151.375,47886.0
2023-02-15 15:00:00,152.65,152.87,152.5,152.72,95917.0,151.4445,151.6627,151.2957,151.5139,95917.0
2023-02-15 15:30:00,152.72,152.81,152.46,152.78,198768.0,151.5139,151.6032,151.256,151.5735,198768.0
2023-02-16 09:30:00,150.29,150.84,148.2,148.75,91747.0,149.1031,149.6488,147.0296,147.5753,91747.0
2023-02-16 10:00:00,148.77,150.4,148.68,149.68,73079.0,147.5951,149.2123,147.5058,148.4979,73079.0
2023-02-16 10:30:00,149.67,150.18,149.36,149.69,56007.0,148.488,148.994,148.1805,148.5079,56007.0
2023-02-16 11:00:00,149.68,150.57,149.68,150.49,22724.0,148.4979,149.3809,148.4979,149.3015,22724.0
2023-02-16 11:30:00,150.48,150.63,150.15,150.27,23269.0,149.2916,149.4404,148.9642,149.0833,23269.0
2023-02-16 12:00:00,150.23,150.23,149.33,149.85,39100.0,149.0436,149.0436,148.1507,148.6666,39100.0
2023-02-16 12:30:00,149.85,150.22,149.73,149.74,47683.0,148.6666,149.0337,148.5475,148.5575,47683.0
2023-02-16 13:00:00,149.81,149.92,149.38,149.42,39691.0,148.6269,148.736,148.2003,148.24,39691.0
2023-02-16 13:30:00,149.42,149.85,149.26,149.66,36921.0,148.24,148.6666,148.0813,148.4781,36921.0
2023-02-16 14:00:00,149.66,149.85,149.61,149.67,35835.0,148.4781,148.6666,148.4285,148.488,35835.0
2023-02-16 14:30:00,149.68,149.88,149.25,149.28,60186.0,148.4979,148.6964,148.0713,148.1011,60186.0
2023-02-16 15:00:00,149.26,149.31,148.26,148.3,49409.0,148.0813,148.1309,147.0892,147.1288,49409.0
2023-02-16 15:30:00,148.29,148.71,148.14,148.28,190621.0,147.1189,147.5356,146.9701,147.109,190621.0
2023-02-17 09:30:00,147.57,147.61,146.3,146.47,104420.0,146.4046,146.4443,145.1446,145.3133,104420.0
2023-02-17 10:00:00,146.51,147.19,146.51,146.9,81907.0,145.353,146.0276,145.353,145.7399,81907.0
2023-02-17 10:30:00,146.91,147.3,145.8,146.0,52836.0,145.7498,146.1367,144.6486,144.847,52836.0
2023-02-17 11:00:00,145.99,146.44,145.78,146.22,60510.0,144.8371,145.2835,144.6287,145.0653,60510.0
2023-02-17 11:30:00,146.2,146.53,145.8,146.0,54969.0,145.0454,145.3728,144.6486,144.847,54969.0
2023-02-17 12:00:00,146.0,146.38,145.99,146.1,38140.0,144.847,145.224,144.8371,144.9462,38140.0
2023-02-17 12:30:00,146.12,146.22,145.31,145.38,22993.0,144.9661,145.0653,144.1624,144.2319,22993.0
2023-02-17 13:00:00,145.4,145.98,145.19,145.68,25066.0,144.2517,144.8272,144.0434,144.5295,25066.0
2023-02-17 13:30:00,145.7,145.9,145.62,145.75,22851.0,144.5494,144.7478,144.47,144.599,22851.0
2023-02-17 14:00:00,145.79,146.19,145.63,146.05,31146.0,144.6387,145.0355,144.4799,144.8966,31146.0
2023-02-17 14:30:00,146.05,146.3,146.0,146.22,30152.0,144.8966,145.1446,144.847,145.0653,30152.0
2023-02-17 15:00:00,146.22,146.37,145.83,146.0,48299.0,145.0653,145.2141,144.6783,144.847,48299.0
2023-02-17 15:30:00,145.99,146.39,145.87,146.37,173719.0,144.8371,145.2339,144.718,145.2141,173719.0
2023-02-21 09:30:00,144.58,145.71,144.58,144.81,57651.0,143.4382,144.5593,143.4382,143.6664,57651.0
2023-02-21 10:00:00,144.81,145.05,144.47,144.82,49574.0,143.6664,143.9045,143.3291,143.6763,49574.0
2023-02-21 10:30:00,144.85,145.33,144.83,145.22,40440.0,143.7061,144.1823,143.6862,144.0732,40440.0
2023-02-21 11:00:00,145.28,145.38,145.05,145.1,36300.0,144.1327,144.2319,143.9045,143.9541,36300.0
2023-02-21 11:30:00,145.19,145.29,144.79,144.8,26025.0,144.0434,144.1426,143.6466,143.6565,26025.0
2023-02-21 12:00:00,144.79,145.02,144.57,144.91,33507.0,143.6466,143.8747,143.4283,143.7656,33507.0
2023-02-21 12:30:00,145.0,145.16,144.84,145.0,28117.0,143.8549,144.0136,143.6962,143.8549,28117.0
2023-02-21 13:00:00,145.0,145.07,144.73,145.05,32310.0,143.8549,143.9243,143.587,143.9045,32310.0
2023-02-21 13:30:00,145.07,145.11,144.47,144.73,35228.0,143.9243,143.964,143.3291,143.587,35228.0
2023-02-21 14:00:00,144.76,144.78,143.91,144.14,41399.0,143.6168,143.6366,142.7735,143.0017,41399.0
2023-02-21 14:30:00,144.14,144.46,144.14,144.36,32217.0,143.0017,143.3192,143.0017,143.22,32217.0
2023-02-21 15:00:00,144.37,144.5,144.21,144.3,60393.0,143.2299,143.3588,143.0711,143.1604,60393.0
2023-02-21 15:30:00,144.31,144.57,144.02,144.06,132853.0,143.1703,143.4283,142.8826,142.9223,132853.0
2023-02-22 09:30:00,144.24,144.91,144.02,144.19,59565.0,143.1009,143.7656,142.8826,143.0513,59565.0
2023-02-22 10:00:00,144.06,144.11,143.44,143.81,39661.0,142.9223,142.9719,142.3072,142.6743,39661.0
2023-02-22 10:30:00,143.71,143.76,142.97,143.74,67205.0,142.5751,142.6247,141.8409,142.6048,67205.0
2023-02-22 11:00:00,143.73,143.93,143.41,143.8,36560.0,142.5949,142.7933,142.2775,142.6644,36560.0
2023-02-22 11:30:00,143.83,144.01,143.7,143.94,20710.0,142.6941,142.8727,142.5652,142.8033,20710.0
2023-02-22 12:00:00,143.92,144.35,143.8,144.18,30942.0,142.7834,143.21,142.6644,143.0414,30942.0
2023-02-22 12:30:00,144.2,144.77,144.19,144.53,29210.0,143.0612,143.6267,143.0513,143.3886,29210.0
2023-02-22 13:00:00,144.48,144.7,144.34,144.67,21980.0,143.339,143.5573,143.2001,143.5275,21980.0
2023-02-22 13:30:00,144.69,144.87,144.52,144.67,29899.0,143.5473,143.7259,143.3787,143.5275,29899.0
2023-02-22 14:00:00,144.69,144.84,144.1,144.36,38914.0,143.5473,143.6962,142.962,143.22,38914.0
2023-02-22 14:30:00,144.31,144.42,143.74,143.74,34525.0,143.1703,143.2795,142.6048,142.6048,34525.0
2023-02-22 15:00:00,143.79,144.01,143.62,143.74,43776.0,142.6545,142.8727,142.4858,142.6048,43776.0
2023-02-22 15:30:00,143.71,144.03,143.61,143.94,142372.0,142.5751,142.8926,142.4759,142.8033,142372.0
2023-02-23 09:30:00,144.77,146.15,144.49,145.8,89113.0,143.6267,144.9958,143.3489,144.6486,89113.0
2023-02-23 10:00:00,145.83,145.96,144.7,145.03,31373.0,144.6783,144.8073,143.5573,143.8847,31373.0
2023-02-23 10:30:00,145.01,145.01,144.09,144.32,19499.0,143.8648,143.8648,142.9521,143.1803,19499.0
2023-02-23 11:00:00,144.32,144.37,143.68,143.72,31227.0,143.1803,143.2299,142.5453,142.585,31227.0
2023-02-23 11:30:00,143.67,143.88,143.05,143.05,37006.0,142.5354,142.7437,141.9203,141.9203,37006.0
2023-02-23 12:00:00,143.07,143.63,143.06,143.31,23172.0,141.9401,142.4957,141.9302,142.1782,23172.0
2023-02-23 12:30:00,143.31,143.75,143.25,143.74,29682.0,142.1782,142.6148,142.1187,142.6048,29682.0
2023-02-23 13:00:00,143.73,144.29,143.58,144.13,32985.0,142.5949,143.1505,142.4461,142.9918,32985.0
2023-02-23 13:30:00,144.14,144.68,144.09,144.68,35613.0,143.0017,143.5374,142.9521,143.5374,35613.0
2023-02-23 14:00:00,144.64,145.28,144.45,145.17,44180.0,143.4977,144.1327,143.3092,144.0236,44180.0
2023-02-23 14:30:00,145.21,145.68,145.2,145.47,35106.0,144.0632,144.5295,144.0533,144.3212,35106.0
2023-02-23 15:00:00,145.5,145.77,145.42,145.7,52443.0,144.3509,144.6188,144.2716,144.5494,52443.0
2023-02-23 15:30:00,145.69,145.85,145.12,145.42,194806.0,144.5394,144.6982,143.9739,144.2716,194806.0
2023-02-24 09:30:00,143.71,144.97,143.42,143.7,44595.0,142.5751,143.8251,142.2874,142.5652,44595.0
2023-02-24 10:00:00,143.67,144.04,143.21,143.53,27722.0,142.5354,142.9025,142.079,142.3965,27722.0
2023-02-24 10:30:00,143.5,143.71,143.27,143.63,25526.0,142.3667,142.5751,142.1386,142.4957,25526.0
2023-02-24 11:00:00,143.7,144.33,143.5,144.12,24615.0,142.5652,143.1902,142.3667,142.9818,24615.0
2023-02-24 11:30:00,144.05,144.38,143.86,144.11,20062.0,142.9124,143.2398,142.7239,142.9719,20062.0
2023-02-24 12:00:00,144.15,144.24,143.82,143.99,23223.0,143.0116,143.1009,142.6842,142.8529,23223.0
2023-02-24 12:30:00,143.99,144.13,143.69,143.71,17325.0,142.8529,142.9918,142.5552,142.5751,17325.0
2023-02-24 13:00:00,143.71,144.21,143.57,144.19,33781.0,142.5751,143.0711,142.4362,143.0513,33781.0
2023-02-24 13:30:00,144.12,144.33,143.96,144.18,21581.0,142.9818,143.1902,142.8231,143.0414,21581.0
2023-02-24 14:00:00,144.2,144.45,144.08,144.27,31922.0,143.0612,143.3092,142.9422,143.1307,31922.0
2023-02-24 14:30:00,144.3,144.68,144.06,144.58,26889.0,143.1604,143.5374,142.9223,143.4382,26889.0
2023-02-24 15:00:00,144.7,145.04,144.52,144.76,49387.0,143.5573,143.8946,143.3787,143.6168,49387.0
2023-02-24 15:30:00,144.73,144.85,144.23,144.78,124993.0,143.587,143.7061,143.091,143.6366,124993.0
2023-02-27 09:30:00,145.95,146.85,145.24,145.7,54551.0,144.9471,145.8409,144.242,144.6988,54551.0
2023-02-27 10:00:00,145.65,145.99,145.44,145.65,78282.0,144.6492,144.9868,144.4406,144.6492,78282.0
2023-02-27 10:30:00,145.62,145.88,145.1,145.36,26242.0,144.6194,144.8776,144.1029,144.3611,26242.0
2023-02-27 11:00:00,145.5,145.66,145.0,145.02,27258.0,144.5002,144.6591,144.0036,144.0235,27258.0
2023-02-27 11:30:00,145.11,145.23,144.82,144.99,22457.0,144.1129,144.232,143.8249,143.9937,22457.0
2023-02-27 12:00:00,144.99,145.15,144.8,145.11,28585.0,143.9937,144.1526,143.805,144.1129,28585.0
2023-02-27 12:30:00,145.15,145.61,145.12,145.53,18441.0,144.1526,144.6094,144.1228,144.53,18441.0
2023-02-27 13:00:00,145.54,145.69,145.43,145.54,17005.0,144.5399,144.6889,144.4307,144.5399,17005.0
2023-02-27 13:30:00,145.63,145.88,145.29,145.88,30392.0,144.6293,144.8776,144.2916,144.8776,30392.0
2023-02-27 14:00:00,145.93,146.11,145.41,145.55,34058.0,144.9272,145.106,144.4108,144.5498,34058.0
2023-02-27 14:30:00,145.58,145.68,145.17,145.19,24328.0,144.5796,144.6789,144.1725,144.1923,24328.0
2023-02-27 15:00:00,145.21,145.27,144.74,144.97,56875.0,144.2122,144.2718,143.7454,143.9738,56875.0
2023-02-27 15:30:00,144.95,145.12,144.45,145.11,111260.0,143.954,144.1228,143.4574,144.1129,111260.0
2023-02-28 09:30:00,144.91,145.65,144.73,145.44,31519.0,143.9142,144.6492,143.7355,144.4406,31519.0
2023-02-28 10:00:00,145.48,145.92,145.36,145.89,34807.0,144.4803,144.9173,144.3611,144.8875,34807.0
2023-02-28 10:30:00,145.93,145.95,145.33,145.69,35216.0,144.9272,144.9471,144.3314,144.6889,35216.0
2023-02-28 11:00:00,145.76,146.04,145.63,145.63,25279.0,144.7584,145.0365,144.6293,144.6293,25279.0
2023-02-28 11:30:00,145.68,145.69,145.11,145.46,24678.0,144.6789,144.6889,144.1129,144.4605,24678.0
2023-02-28 12:00:00,145.58,145.8,145.33,145.8,20937.0,144.5796,144.7981,144.3314,144.7981,20937.0
2023-02-28 12:30:00,145.78,145.81,145.54,145.75,19067.0,144.7783,144.8081,144.5399,144.7485,19067.0
2023-02-28 13:00:00,145.75,145.86,145.47,145.54,12624.0,144.7485,144.8577,144.4704,144.5399,12624.0
2023-02-28 13:30:00,145.57,145.77,145.41,145.67,35168.0,144.5697,144.7683,144.4108,144.669,35168.0
2023-02-28 14:00:00,145.69,145.78,145.21,145.23,28140.0,144.6889,144.7783,144.2122,144.232,28140.0
2023-02-28 14:30:00,145.23,145.42,145.21,145.31,50692.0,144.232,144.4207,144.2122,144.3115,50692.0
2023-02-28 15:00:00,145.32,145.33,144.96,144.99,51834.0,144.3214,144.3314,143.9639,143.9937,51834.0
2023-02-28 15:30:00,145.0,145.18,144.47,144.47,184456.0,144.0036,144.1824,143.4773,143.4773,184456.0
2023-03-01 09:30:00,144.27,145.04,144.11,144.82,107428.0,143.2786,144.0433,143.1197,143.8249,107428.0
2023-03-01 10:00:00,144.89,144.93,143.72,144.53,80223.0,143.8944,143.9341,142.7324,143.5368,80223.0
2023-03-01 10:30:00,144.53,145.05,144.27,144.93,107943.0,143.5368,144.0533,143.2786,143.9341,107943.0
2023-03-01 11:00:00,144.95,145.02,144.07,144.53,134402.0,143.954,144.0235,143.08,143.5368,134402.0
2023-03-01 11:30:00,144.57,145.37,144.45,145.2,36515.0,143.5766,144.3711,143.4574,144.2022,36515.0
2023-03-01 12:00:00,145.2,145.83,145.1,145.65,52815.0,144.2022,144.8279,144.1029,144.6492,52815.0
2023-03-01 12:30:00,145.65,146.02,145.64,145.94,35889.0,144.6492,145.0166,144.6392,144.9372,35889.0
2023-03-01 13:00:00,145.87,145.88,145.11,145.19,109626.0,144.8676,144.8776,144.1129,144.1923,109626.0
2023-03-01 13:30:00,145.19,145.3,144.94,145.16,53247.0,144.1923,144.3016,143.944,144.1625,53247.0
2023-03-01 14:00:00,145.11,145.22,144.86,145.02,56923.0,144.1129,144.2221,143.8646,144.0235,56923.0
2023-03-01 14:30:00,145.03,145.07,144.76,145.0,36756.0,144.0334,144.0731,143.7653,144.0036,36756.0
2023-03-01 15:00:00,144.99,145.38,144.95,145.26,51040.0,143.9937,144.381,143.954,144.2618,51040.0
2023-03-01 15:30:00,145.24,145.66,145.21,145.52,265216.0,144.242,144.6591,144.2122,144.52,265216.0
2023-03-02 09:30:00,145.09,145.48,144.35,145.06,53908.0,144.093,144.4803,143.3581,144.0632,53908.0
2023-03-02 10:00:00,145.09,145.41,144.94,145.17,27954.0,144.093,144.4108,143.944,144.1725,27954.0
2023-03-02 10:30:00,145.19,145.54,145.09,145.5,25062.0,144.1923,144.5399,144.093,144.5002,25062.0
2023-03-02 11:00:00,145.5,146.0,145.5,145.75,15534.0,144.5002,144.9967,144.5002,144.7485,15534.0
2023-03-02 11:30:00,145.78,145.9,145.51,145.75,44875.0,144.7783,144.8974,144.5101,144.7485,44875.0
2023-03-02 12:00:00,145.76,145.85,145.34,145.71,12106.0,144.7584,144.8478,144.3413,144.7087,12106.0
2023-03-02 12:30:00,145.76,145.96,145.59,145.87,30884.0,144.7584,144.957,144.5896,144.8676,30884.0
2023-03-02 13:00:00,145.89,145.9,145.64,145.75,20319.0,144.8875,144.8974,144.6392,144.7485,20319.0
2023-03-02 13:30:00,145.76,146.66,145.76,146.64,32679.0,144.7584,145.6522,144.7584,145.6323,32679.0
2023-03-02 14:00:00,146.65,146.87,146.4,146.83,27269.0,145.6423,145.8608,145.394,145.821,27269.0
2023-03-02 14:30:00,146.84,146.89,146.38,146.39,67619.0,145.831,145.8806,145.3741,145.3841,67619.0
2023-03-02 15:00:00,146.39,146.66,146.29,146.58,40469.0,145.3841,145.6522,145.2848,145.5728,40469.0
2023-03-02 15:30:00,146.6,147.01,145.91,146.16,176500.0,145.5926,145.9998,144.9074,145.1556,176500.0
2023-03-03 09:30:00,147.64,148.29,146.91,147.36,213828.0,146.6255,147.271,145.9005,146.3474,213828.0
2023-03-03 10:00:00,147.4,147.57,146.83,147.44,40730.0,146.3871,146.556,145.821,146.4269,40730.0
2023-03-03 10:30:00,147.45,147.57,146.99,147.03,32138.0,146.4368,146.556,145.9799,146.0197,32138.0
2023-03-03 11:00:00,147.06,147.53,147.0,147.53,22471.0,146.0495,146.5162,145.9899,146.5162,22471.0
2023-03-03 11:30:00,147.51,147.65,147.42,147.62,26648.0,146.4964,146.6354,146.407,146.6056,26648.0
2023-03-03 12:00:00,147.63,147.75,147.42,147.5,22424.0,146.6155,146.7347,146.407,146.4864,22424.0
2023-03-03 12:30:00,147.52,147.64,147.39,147.64,28334.0,146.5063,146.6255,146.3772,146.6255,28334.0
2023-03-03 13:00:00,147.61,147.81,147.53,147.68,19649.0,146.5957,146.7943,146.5162,146.6652,19649.0
2023-03-03 13:30:00,147.69,147.94,147.6,147.92,28809.0,146.6751,146.9234,146.5858,146.9036,28809.0
2023-03-03 14:00:00,147.92,147.96,147.77,147.96,21221.0,146.9036,146.9433,146.7546,146.9433,21221.0
2023-03-03 14:30:00,147.94,147.96,147.73,147.96,20868.0,146.9234,146.9433,146.7149,146.9433,20868.0
2023-03-03 15:00:00,147.99,148.13,147.64,147.68,52385.0,146.9731,147.1121,146.6255,146.6652,52385.0
2023-03-03 15:30:00,147.68,147.85,147.5,147.59,150566.0,146.6652,146.834,146.4864,146.5758,150566.0
2023-03-06 09:30:00,147.86,148.94,147.79,148.78,151647.0,146.844,147.9165,146.7744,147.7576,151647.0
2023-03-06 10:00:00,148.78,149.07,148.61,148.92,54214.0,147.7576,148.0457,147.5888,147.8967,54214.0
2023-03-06 10:30:00,149.0,149.92,148.89,149.6,36362.0,147.9761,148.8898,147.8669,148.572,36362.0
2023-03-06 11:00:00,149.55,149.84,149.36,149.7,18743.0,148.5224,148.8104,148.3337,148.6713,18743.0
2023-03-06 11:30:00,149.78,150.07,149.67,149.91,23799.0,148.7508,149.0388,148.6415,148.8799,23799.0
2023-03-06 12:00:00,149.85,149.94,149.53,149.75,20161.0,148.8203,148.9097,148.5025,148.721,20161.0
2023-03-06 12:30:00,149.72,149.73,149.14,149.28,16748.0,148.6912,148.7011,148.1152,148.2542,16748.0
2023-03-06 13:00:00,149.31,149.36,149.14,149.15,17461.0,148.284,148.3337,148.1152,148.1251,17461.0
2023-03-06 13:30:00,149.14,149.14,148.76,148.89,14319.0,148.1152,148.1152,147.7378,147.8669,14319.0
2023-03-06 14:00:00,148.9,149.23,148.8,148.88,19124.0,147.8768,148.2046,147.7775,147.857,19124.0
2023-03-06 14:30:00,148.89,149.03,148.6,148.89,30487.0,147.8669,148.0059,147.5789,147.8669,30487.0
2023-03-06 15:00:00,148.9,149.12,148.57,148.64,43992.0,147.8768,148.0953,147.5491,147.6186,43992.0
2023-03-06 15:30:00,148.64,148.8,148.44,148.62,111093.0,147.6186,147.7775,147.42,147.5987,111093.0
2023-03-07 09:30:00,149.02,150.24,148.77,149.72,50668.0,147.996,149.2076,147.7477,148.6912,50668.0
2023-03-07 10:00:00,149.85,149.85,148.74,148.86,76092.0,148.8203,148.8203,147.7179,147.8371,76092.0
2023-03-07 10:30:00,148.97,149.29,148.18,148.18,31166.0,147.9463,148.2641,147.1618,147.1618,31166.0
2023-03-07 11:00:00,148.22,148.61,148.2,148.46,46558.0,147.2015,147.5888,147.1816,147.4398,46558.0
2023-03-07 11:30:00,148.48,148.92,148.44,148.48,47667.0,147.4597,147.8967,147.42,147.4597,47667.0
2023-03-07 12:00:00,148.43,149.05,148.32,148.59,27403.0,147.41,148.0258,147.3008,147.569,27403.0
2023-03-07 12:30:00,148.52,148.79,148.2,148.28,27470.0,147.4994,147.7676,147.1816,147.2611,27470.0
2023-03-07 13:00:00,148.24,148.24,147.61,147.8,23363.0,147.2214,147.2214,146.5957,146.7844,23363.0
2023-03-07 13:30:00,147.77,147.91,147.23,147.36,30523.0,146.7546,146.8936,146.2183,146.3474,30523.0
2023-03-07 14:00:00,147.32,147.44,147.23,147.23,23958.0,146.3077,146.4269,146.2183,146.2183,23958.0
2023-03-07 14:30:00,147.28,147.33,146.92,147.05,25199.0,146.268,146.3176,145.9104,146.0395,25199.0
2023-03-07 15:00:00,147.05,147.5,146.91,146.92,49006.0,146.0395,146.4864,145.9005,145.9104,49006.0
2023-03-07 15:30:00,146.89,147.33,146.8,146.97,157038.0,145.8806,146.3176,145.7913,145.9601,157038.0
2023-03-08 09:30:00,146.79,147.77,146.68,147.63,42059.0,145.7813,146.7546,145.6721,146.6155,42059.0
2023-03-08 10:00:00,147.71,148.0,147.07,147.76,29873.0,146.695,146.983,146.0594,146.7447,29873.0
2023-03-08 10:30:00,147.72,148.13,147.46,147.54,35833.0,146.7049,147.1121,146.4467,146.5262,35833.0
2023-03-08 11:00:00,147.59,147.8,147.55,147.63,30182.0,146.5758,146.7844,146.5361,146.6155,30182.0
2023-03-08 11:30:00,147.66,147.96,147.4,147.91,46337.0,146.6453,146.9433,146.3871,146.8936,46337.0
2023-03-08 12:00:00,147.93,147.98,147.02,147.05,23172.0,146.9135,146.9631,146.0097,146.0395,23172.0
2023-03-08 12:30:00,147.06,147.24,146.89,147.12,24125.0,146.0495,146.2282,145.8806,146.1091,24125.0
2023-03-08 13:00:00,147.11,147.19,146.71,146.73,47550.0,146.0991,146.1786,145.7019,145.7217,47550.0
2023-03-08 13:30:00,146.69,147.17,146.66,147.05,55531.0,145.682,146.1587,145.6522,146.0395,55531.0
2023-03-08 14:00:00,147.07,147.24,146.99,147.18,30990.0,146.0594,146.2282,145.9799,146.1686,30990.0
2023-03-08 14:30:00,147.29,147.46,147.05,147.15,74541.0,146.2779,146.4467,146.0395,146.1388,74541.0
2023-03-08 15:00:00,147.17,147.29,146.92,147.28,65225.0,146.1587,146.2779,145.9104,146.268,65225.0
2023-03-08 15:30:00,147.28,147.76,147.24,147.43,164301.0,146.268,146.7447,146.2282,146.4169,164301.0
2023-03-09 09:30:00,148.71,148.79,146.99,147.3,126245.0,147.6881,147.7676,145.9799,146.2878,126245.0
2023-03-09 10:00:00,147.3,147.72,147.03,147.38,57743.0,146.2878,146.7049,146.0197,146.3673,57743.0
2023-03-09 10:30:00,147.43,147.6,146.99,147.09,60204.0,146.4169,146.5858,145.9799,146.0793,60204.0
2023-03-09 11:00:00,147.13,147.24,146.77,146.84,35889.0,146.119,146.2282,145.7615,145.831,35889.0
2023-03-09 11:30:00,146.88,146.92,146.05,146.11,66217.0,145.8707,145.9104,145.0464,145.106,66217.0
2023-03-09 12:00:00,146.11,146.13,145.49,146.05,56189.0,145.106,145.1259,144.4903,145.0464,56189.0
2023-03-09 12:30:00,146.03,146.06,145.1,145.16,71400.0,145.0265,145.0563,144.1029,144.1625,71400.0
2023-03-09 13:00:00,145.17,145.3,144.02,144.19,73214.0,144.1725,144.3016,143.0304,143.1992,73214.0
2023-03-09 13:30:00,144.16,144.29,143.36,143.6,69280.0,143.1694,143.2985,142.3749,142.6132,69280.0
2023-03-09 14:00:00,143.57,143.89,142.9,143.73,106697.0,142.5834,142.9012,141.918,142.7423,106697.0
2023-03-09 14:30:00,143.76,143.89,142.94,142.97,57070.0,142.7721,142.9012,141.9578,141.9876,57070.0
2023-03-09 15:00:00,143.01,143.21,142.14,142.69,159632.0,142.0273,142.2259,141.1633,141.7095,159632.0
2023-03-09 15:30:00,142.67,143.15,142.22,142.41,172474.0,141.6896,142.1663,141.2427,141.4314,172474.0
2023-03-10 09:30:00,141.66,141.89,139.28,141.5,263111.0,140.6866,140.915,138.3229,140.5277,263111.0
2023-03-10 10:00:00,141.57,142.8,141.56,142.31,130804.0,140.5972,141.8187,140.5873,141.3321,130804.0
2023-03-10 10:30:00,142.28,143.55,142.28,143.55,69435.0,141.3023,142.5636,141.3023,142.5636,69435.0
2023-03-10 11:00:00,143.49,144.08,142.94,144.01,118749.0,142.504,143.0899,141.9578,143.0204,118749.0
2023-03-10 11:30:00,144.01,144.42,142.9,142.94,87119.0,143.0204,143.4276,141.918,141.9578,87119.0
2023-03-10 12:00:00,143.0,143.07,142.5,142.93,61233.0,142.0174,142.0869,141.5208,141.9478,61233.0
2023-03-10 12:30:00,142.97,143.27,142.13,142.14,78017.0,141.9876,142.2855,141.1533,141.1633,78017.0
2023-03-10 13:00:00,142.19,142.5,141.35,141.63,71393.0,141.2129,141.5208,140.3787,140.6568,71393.0
2023-03-10 13:30:00,141.58,141.66,141.02,141.13,74393.0,140.6071,140.6866,140.051,140.1602,74393.0
2023-03-10 14:00:00,141.15,142.54,141.15,141.97,61040.0,140.1801,141.5605,140.1801,140.9944,61040.0
2023-03-10 14:30:00,141.96,142.73,141.95,142.36,166814.0,140.9845,141.7492,140.9746,141.3818,166814.0
2023-03-10 15:00:00,142.31,142.41,141.07,141.7,207410.0,141.3321,141.4314,140.1006,140.7263,207410.0
2023-03-10 15:30:00,141.51,141.59,140.44,140.56,305107.0,140.5376,140.6171,139.475,139.5941,305107.0
2023-03-13 09:30:00,139.22,139.42,137.16,138.86,112136.0,138.2633,138.462,136.2175,137.9058,112136.0
2023-03-13 10:00:00,138.6,138.74,136.24,136.63,190933.0,137.6476,137.7866,135.3038,135.6911,190933.0
2023-03-13 10:30:00,136.64,137.63,136.26,137.04,80252.0,135.7011,136.6843,135.3237,136.0983,80252.0
2023-03-13 11:00:00,137.12,139.11,136.78,139.07,153453.0,136.1778,138.1541,135.8401,138.1144,153453.0
2023-03-13 11:30:00,139.04,139.12,138.34,138.65,76180.0,138.0846,138.164,137.3894,137.6973,76180.0
2023-03-13 12:00:00,138.58,139.1,137.56,138.28,147067.0,137.6277,138.1442,136.6147,137.3298,147067.0
2023-03-13 12:30:00,138.3,139.4,138.05,138.39,86300.0,137.3497,138.4421,137.1014,137.439,86300.0
2023-03-13 13:00:00,138.48,138.81,138.13,138.67,76187.0,137.5284,137.8562,137.1808,137.7171,76187.0
2023-03-13 13:30:00,138.66,139.16,138.35,138.82,64901.0,137.7072,138.2037,137.3993,137.8661,64901.0
2023-03-13 14:00:00,138.87,139.31,138.6,138.76,75705.0,137.9157,138.3527,137.6476,137.8065,75705.0
2023-03-13 14:30:00,138.77,139.17,138.34,138.71,97772.0,137.8164,138.2137,137.3894,137.7568,97772.0
2023-03-13 15:00:00,138.69,138.83,137.79,138.0,84179.0,137.737,137.876,136.8432,137.0517,84179.0
2023-03-13 15:30:00,138.0,138.42,137.41,137.54,290266.0,137.0517,137.4688,136.4658,136.5949,290266.0
2023-03-14 09:30:00,140.1,140.63,139.2,139.73,104689.0,139.1373,139.6636,138.2435,138.7698,104689.0
2023-03-14 10:00:00,139.72,139.96,138.67,139.86,45710.0,138.7599,138.9983,137.7171,138.8989,45710.0
2023-03-14 10:30:00,139.81,140.63,139.53,139.53,72835.0,138.8493,139.6636,138.5712,138.5712,72835.0
2023-03-14 11:00:00,139.62,140.29,139.57,139.86,66125.0,138.6606,139.326,138.6109,138.8989,66125.0
2023-03-14 11:30:00,139.93,140.63,139.8,140.09,48904.0,138.9685,139.6636,138.8394,139.1274,48904.0
2023-03-14 12:00:00,140.05,140.35,139.86,139.89,32301.0,139.0876,139.3856,138.8989,138.9287,32301.0
2023-03-14 12:30:00,139.87,140.2,139.66,139.77,29857.0,138.9089,139.2366,138.7003,138.8096,29857.0
2023-03-14 13:00:00,139.81,139.9,138.51,139.0,35572.0,138.8493,138.9387,137.5582,138.0448,35572.0
2023-03-14 13:30:00,139.01,139.21,138.46,138.78,40665.0,138.0548,138.2534,137.5086,137.8264,40665.0
2023-03-14 14:00:00,138.78,138.86,138.09,138.68,40289.0,137.8264,137.9058,137.1411,137.727,40289.0
2023-03-14 14:30:00,138.65,138.82,138.42,138.49,38195.0,137.6973,137.8661,137.4688,137.5384,38195.0
2023-03-14 15:00:00,138.55,138.57,137.7,138.23,41286.0,137.5979,137.6178,136.7538,137.2801,41286.0
2023-03-14 15:30:00,138.2,139.16,138.11,139.01,171903.0,137.2503,138.2037,137.161,138.0548,171903.0
2023-03-15 09:30:00,135.71,136.62,133.79,134.77,99049.0,134.7775,135.6812,132.8706,133.8439,99049.0
2023-03-15 10:00:00,134.77,135.28,134.33,134.72,74563.0,133.8439,134.3504,133.4069,133.7943,74563.0
2023-03-15 10:30:00,134.69,135.05,133.69,134.34,127449.0,133.7645,134.122,132.7713,133.4169,127449.0
2023-03-15 11:00:00,134.43,134.96,133.64,134.74,50788.0,133.5063,134.0326,132.7217,133.8141,50788.0
2023-03-15 11:30:00,134.67,134.81,134.1,134.18,35343.0,133.7446,133.8836,133.1785,133.258,35343.0
2023-03-15 12:00:00,134.18,134.39,133.81,134.13,45997.0,133.258,133.4665,132.8905,133.2083,45997.0
2023-03-15 12:30:00,134.12,134.51,133.82,134.33,51823.0,133.1984,133.5857,132.9004,133.4069,51823.0
2023-03-15 13:00:00,134.36,134.78,134.24,134.74,55952.0,133.4367,133.8538,133.3176,133.8141,55952.0
2023-03-15 13:30:00,134.74,134.74,134.04,134.56,56781.0,133.8141,133.8141,133.1189,133.6354,56781.0
2023-03-15 14:00:00,134.52,135.93,134.15,135.55,69569.0,133.5956,134.9959,133.2282,134.6186,69569.0
2023-03-15 14:30:00,135.53,135.81,134.99,135.55,72064.0,134.5987,134.8768,134.0624,134.6186,72064.0
2023-03-15 15:00:00,135.63,135.9,135.11,135.86,62406.0,134.698,134.9662,134.1816,134.9264,62406.0
2023-03-15 15:30:00,135.86,135.92,135.12,135.86,206166.0,134.9264,134.986,134.1915,134.9264,206166.0
2023-03-16 09:30:00,134.87,136.17,134.69,136.0,112186.0,133.9432,135.2343,133.7645,135.0655,112186.0
2023-03-16 10:00:00,136.0,136.07,134.88,135.6,40239.0,135.0655,135.135,133.9532,134.6682,40239.0
2023-03-16 10:30:00,135.61,137.48,135.44,137.38,59828.0,134.6781,136.5353,134.5093,136.436,59828.0
2023-03-16 11:00:00,137.29,138.36,136.95,138.14,60510.0,136.3466,137.4092,136.0089,137.1908,60510.0
2023-03-16 11:30:00,138.23,138.74,138.0,138.57,52647.0,137.2801,137.7866,137.0517,137.6178,52647.0
2023-03-16 12:00:00,138.57,138.67,137.9,138.04,51962.0,137.6178,137.7171,136.9524,137.0914,51962.0
2023-03-16 12:30:00,138.0,138.75,137.6,138.3,48128.0,137.0517,137.7966,136.6545,137.3497,48128.0
2023-03-16 13:00:00,138.28,138.88,138.22,138.57,82829.0,137.3298,137.9257,137.2702,137.6178,82829.0
2023-03-16 13:30:00,138.57,138.57,137.78,137.98,42580.0,137.6178,137.6178,136.8332,137.0319,42580.0
2023-03-16 14:00:00,137.94,138.16,137.73,138.01,38044.0,136.9921,137.2106,136.7836,137.0617,38044.0
2023-03-16 14:30:00,137.98,138.21,137.69,138.09,46499.0,137.0319,137.2603,136.7439,137.1411,46499.0
2023-03-16 15:00:00,138.08,138.63,137.96,138.52,93980.0,137.1312,137.6774,137.012,137.5681,93980.0
2023-03-16 15:30:00,138.52,138.78,138.22,138.34,299798.0,137.5681,137.8264,137.2702,137.3894,299798.0
2023-03-17 09:30:00,137.94,137.94,136.68,137.39,262329.0,136.9921,136.9921,135.7408,136.4459,262329.0
2023-03-17 10:00:00,137.41,137.96,136.46,136.66,49047.0,136.4658,137.012,135.5223,135.7209,49047.0
2023-03-17 10:30:00,136.66,136.75,135.54,136.06,114805.0,135.7209,135.8103,134.6086,135.1251,114805.0
2023-03-17 11:00:00,136.0,136.46,135.66,135.96,41516.0,135.0655,135.5223,134.7278,135.0257,41516.0
2023-03-17 11:30:00,135.92,136.17,135.26,135.38,62812.0,134.986,135.2343,134.3305,134.4497,62812.0
2023-03-17 12:00:00,135.42,135.75,135.21,135.41,40698.0,134.4894,134.8172,134.2809,134.4795,40698.0
2023-03-17 12:30:00,135.44,135.76,134.92,135.18,42565.0,134.5093,134.8271,133.9929,134.2511,42565.0
2023-03-17 13:00:00,135.2,135.73,135.09,135.73,32253.0,134.271,134.7973,134.1617,134.7973,32253.0
2023-03-17 13:30:00,135.7,136.44,135.66,136.44,60382.0,134.7675,135.5024,134.7278,135.5024,60382.0
2023-03-17 14:00:00,136.48,136.61,135.63,135.67,81426.0,135.5422,135.6713,134.698,134.7377,81426.0
2023-03-17 14:30:00,135.56,136.32,135.52,136.16,35617.0,134.6285,135.3833,134.5888,135.2244,35617.0
2023-03-17 15:00:00,136.16,136.53,135.89,136.5,66436.0,135.2244,135.5918,134.9562,135.562,66436.0
2023-03-17 15:30:00,136.47,136.66,135.84,136.52,252921.0,135.5322,135.7209,134.9066,135.5819,252921.0
2023-03-20 09:30:00,136.94,138.4,136.42,138.05,46891.0,135.999,137.449,135.4826,137.1014,46891.0
2023-03-20 10:00:00,137.98,138.24,137.5,138.18,41038.0,137.0319,137.2901,136.5552,137.2305,41038.0
2023-03-20 10:30:00,138.18,138.57,138.03,138.48,65992.0,137.2305,137.6178,137.0815,137.5284,65992.0
2023-03-20 11:00:00,138.51,138.86,138.41,138.59,47687.0,137.5582,137.9058,137.4589,137.6377,47687.0
2023-03-20 11:30:00,138.59,138.59,137.89,137.97,22264.0,137.6377,137.6377,136.9425,137.0219,22264.0
2023-03-20 12:00:00,137.94,138.1,137.44,138.03,54580.0,136.9921,137.151,136.4956,137.0815,54580.0
2023-03-20 12:30:00,138.02,138.28,137.82,138.21,37878.0,137.0716,137.3298,136.873,137.2603,37878.0
2023-03-20 13:00:00,138.25,138.44,137.91,138.03,31132.0,137.3,137.4887,136.9623,137.0815,31132.0
2023-03-20 13:30:00,138.03,138.28,137.81,137.84,38941.0,137.0815,137.3298,136.863,136.8928,38941.0
2023-03-20 14:00:00,137.81,137.92,137.54,137.56,33445.0,136.863,136.9723,136.5949,136.6147,33445.0
2023-03-20 14:30:00,137.59,137.89,137.3,137.66,26285.0,136.6445,136.9425,136.3565,136.7141,26285.0
2023-03-20 15:00:00,137.63,138.03,137.62,137.93,40413.0,136.6843,137.0815,136.6743,136.9822,40413.0
2023-03-20 15:30:00,137.91,138.18,137.84,138.0,162727.0,136.9623,137.2305,136.8928,137.0517,162727.0
2023-03-21 09:30:00,140.16,141.57,139.56,141.41,121712.0,139.1969,140.5972,138.601,140.4383,121712.0
2023-03-21 10:00:00,141.77,141.94,141.32,141.46,125520.0,140.7958,140.9646,140.3489,140.4879,125520.0
2023-03-21 10:30:00,141.41,141.86,141.14,141.35,81876.0,140.4383,140.8852,140.1701,140.3787,81876.0
2023-03-21 11:00:00,141.33,141.54,141.01,141.28,56950.0,140.3588,140.5674,140.041,140.3092,56950.0
2023-03-21 11:30:00,141.3,141.38,140.87,141.19,56593.0,140.329,140.4085,139.902,140.2198,56593.0
2023-03-21 12:00:00,141.18,141.57,141.17,141.36,29974.0,140.2099,140.5972,140.1999,140.3886,29974.0
2023-03-21 12:30:00,141.42,141.55,141.14,141.23,21811.0,140.4482,140.5773,140.1701,140.2595,21811.0
2023-03-21 13:00:00,141.24,141.29,140.97,141.11,18057.0,140.2695,140.3191,140.0013,140.1403,18057.0
2023-03-21 13:30:00,141.11,141.46,141.08,141.28,32711.0,140.1403,140.4879,140.1106,140.3092,32711.0
2023-03-21 14:00:00,141.26,141.35,140.92,140.94,47078.0,140.2893,140.3787,139.9517,139.9715,47078.0
2023-03-21 14:30:00,140.94,141.11,140.79,140.93,41768.0,139.9715,140.1403,139.8225,139.9616,41768.0
2023-03-21 15:00:00,140.93,141.14,140.79,140.96,64407.0,139.9616,140.1701,139.8225,139.9914,64407.0
2023-03-21 15:30:00,140.94,141.03,140.63,140.92,257970.0,139.9715,140.0609,139.6636,139.9517,257970.0
2023-03-22 09:30:00,140.76,140.76,138.98,139.42,50622.0,139.7928,139.7928,138.025,138.462,50622.0
2023-03-22 10:00:00,139.41,139.54,139.0,139.43,86783.0,138.452,138.5811,138.0448,138.4719,86783.0
2023-03-22 10:30:00,139.44,139.65,139.28,139.44,55295.0,138.4818,138.6904,138.3229,138.4818,55295.0
2023-03-22 11:00:00,139.44,139.65,139.26,139.53,92226.0,138.4818,138.6904,138.3031,138.5712,92226.0
2023-03-22 11:30:00,139.54,139.56,139.12,139.14,49630.0,138.5811,138.601,138.164,138.1839,49630.0
2023-03-22 12:00:00,139.14,139.15,138.74,138.84,34104.0,138.1839,138.1938,137.7866,137.8859,34104.0
2023-03-22 12:30:00,138.81,139.05,138.74,138.86,37338.0,137.8562,138.0945,137.7866,137.9058,37338.0
2023-03-22 13:00:00,138.91,139.01,138.75,138.94,31244.0,137.9555,138.0548,137.7966,137.9853,31244.0
2023-03-22 13:30:00,138.95,139.02,138.81,139.0,50413.0,137.9952,138.0647,137.8562,138.0448,50413.0
2023-03-22 14:00:00,139.03,140.0,138.95,139.32,79913.0,138.0746,139.038,137.9952,138.3626,79913.0
2023-03-22 14:30:00,139.29,140.55,138.63,139.66,98952.0,138.3329,139.5842,137.6774,138.7003,98952.0
2023-03-22 15:00:00,139.66,139.85,138.58,139.72,108803.0,138.7003,138.889,137.6277,138.7599,108803.0
2023-03-22 15:30:00,139.72,139.8,137.6,137.6,346275.0,138.7599,138.8394,136.6545,136.6545,346275.0
2023-03-23 09:30:00,138.2,139.07,137.96,138.81,34243.0,137.2503,138.1144,137.012,137.8562,34243.0
2023-03-23 10:00:00,138.87,138.95,138.44,138.46,21726.0,137.9157,137.9952,137.4887,137.5086,21726.0
2023-03-23 10:30:00,138.52,139.51,138.47,139.37,26519.0,137.5681,138.5513,137.5185,138.4123,26519.0
2023-03-23 11:00:00,139.39,140.06,138.8,138.8,41128.0,138.4322,139.0976,137.8462,137.8462,41128.0
2023-03-23 11:30:00,138.86,139.1,138.7,138.7,26011.0,137.9058,138.1442,137.7469,137.7469,26011.0
2023-03-23 12:00:00,138.75,138.91,138.03,138.07,25110.0,137.7966,137.9555,137.0815,137.1212,25110.0
2023-03-23 12:30:00,138.07,138.1,137.38,137.54,29532.0,137.1212,137.151,136.436,136.5949,29532.0
2023-03-23 13:00:00,137.5,137.57,136.72,136.87,36283.0,136.5552,136.6247,135.7805,135.9295,36283.0
2023-03-23 13:30:00,136.77,136.9,136.38,136.44,45243.0,135.8302,135.9593,135.4429,135.5024,45243.0
2023-03-23 14:00:00,136.48,136.62,135.47,135.47,28621.0,135.5422,135.6812,134.5391,134.5391,28621.0
2023-03-23 14:30:00,135.49,135.64,134.4,135.08,84096.0,134.559,134.7079,133.4765,134.1518,84096.0
2023-03-23 15:00:00,135.1,136.18,134.28,134.68,70660.0,134.1716,135.2442,133.3573,133.7545,70660.0
2023-03-23 15:30:00,134.65,135.92,134.53,135.55,162700.0,133.7247,134.986,133.6056,134.6186,162700.0
2023-03-24 09:30:00,134.22,134.55,129.86,131.14,509453.0,133.2977,133.6254,128.9677,130.2389,509453.0
2023-03-24 10:00:00,131.23,131.77,130.0,131.63,257591.0,130.3282,130.8645,129.1067,130.7255,257591.0
2023-03-24 10:30:00,131.55,131.78,130.32,130.69,84352.0,130.646,130.8745,129.4245,129.792,84352.0
2023-03-24 11:00:00,130.62,130.71,129.96,130.2,81451.0,129.7224,129.8118,129.067,129.3053,81451.0
2023-03-24 11:30:00,130.2,131.01,129.99,130.51,134322.0,129.3053,130.1098,129.0968,129.6132,134322.0
2023-03-24 12:00:00,130.55,131.07,130.34,130.88,164487.0,129.6529,130.1693,129.4444,129.9806,164487.0
2023-03-24 12:30:00,130.89,131.39,130.76,131.18,132497.0,129.9906,130.4871,129.8615,130.2786,132497.0
2023-03-24 13:00:00,131.21,131.31,130.79,131.01,52093.0,130.3084,130.4077,129.8913,130.1098,52093.0
2023-03-24 13:30:00,131.04,131.47,131.04,131.4,71243.0,130.1395,130.5666,130.1395,130.4971,71243.0
2023-03-24 14:00:00,131.41,132.03,131.35,131.62,99888.0,130.507,131.1227,130.4474,130.7156,99888.0
2023-03-24 14:30:00,131.67,132.26,131.66,132.15,63388.0,130.7652,131.3512,130.7553,131.2419,63388.0
2023-03-24 15:00:00,132.14,132.5,131.82,132.26,98331.0,131.232,131.5895,130.9142,131.3512,98331.0
2023-03-24 15:30:00,132.24,132.37,131.61,131.85,248629.0,131.3313,131.4604,130.7056,130.944,248629.0
2023-03-27 09:30:00,133.45,134.45,132.39,132.56,118736.0,132.533,133.5261,131.4803,131.6491,118736.0
2023-03-27 10:00:00,132.54,133.27,132.54,132.66,80717.0,131.6292,132.3542,131.6292,131.7484,80717.0
2023-03-27 10:30:00,132.66,132.66,132.08,132.14,47568.0,131.7484,131.7484,131.1724,131.232,47568.0
2023-03-27 11:00:00,132.17,132.25,131.72,132.18,39355.0,131.2618,131.3412,130.8149,131.2717,39355.0
2023-03-27 11:30:00,132.15,132.37,131.98,132.13,79620.0,131.2419,131.4604,131.0731,131.2221,79620.0
2023-03-27 12:00:00,132.16,132.53,132.13,132.29,76672.0,131.2519,131.6193,131.2221,131.381,76672.0
2023-03-27 12:30:00,132.31,132.41,131.91,132.41,79556.0,131.4008,131.5001,131.0036,131.5001,79556.0
2023-03-27 13:00:00,132.43,132.98,132.36,132.81,44495.0,131.52,132.0662,131.4505,131.8974,44495.0
2023-03-27 13:30:00,132.81,133.17,132.64,132.91,69857.0,131.8974,132.2549,131.7286,131.9967,69857.0
2023-03-27 14:00:00,132.94,133.22,132.85,133.21,81806.0,132.0265,132.3046,131.9371,132.2946,81806.0
2023-03-27 14:30:00,133.21,133.3,132.69,132.83,84844.0,132.2946,132.384,131.7782,131.9172,84844.0
2023-03-27 15:00:00,132.81,132.95,132.55,132.7,107418.0,131.8974,132.0364,131.6392,131.7881,107418.0
2023-03-27 15:30:00,132.74,132.83,132.23,132.3,243630.0,131.8279,131.9172,131.3214,131.3909,243630.0
2023-03-28 09:30:00,132.0,132.59,131.64,132.24,116032.0,131.0929,131.6789,130.7354,131.3313,116032.0
2023-03-28 10:00:00,132.14,132.93,131.88,132.78,98267.0,131.232,132.0166,130.9738,131.8676,98267.0
2023-03-28 10:30:00,132.81,132.85,132.43,132.56,73492.0,131.8974,131.9371,131.52,131.6491,73492.0
2023-03-28 11:00:00,132.57,132.95,132.28,132.63,80946.0,131.659,132.0364,131.371,131.7186,80946.0
2023-03-28 11:30:00,132.64,132.74,132.36,132.54,64551.0,131.7286,131.8279,131.4505,131.6292,64551.0
2023-03-28 12:00:00,132.54,132.62,132.18,132.34,43470.0,131.6292,131.7087,131.2717,131.4306,43470.0
2023-03-28 12:30:00,132.31,132.78,132.22,132.65,30751.0,131.4008,131.8676,131.3114,131.7385,30751.0
2023-03-28 13:00:00,132.66,132.69,132.34,132.44,46866.0,131.7484,131.7782,131.4306,131.5299,46866.0
2023-03-28 13:30:00,132.45,132.5,132.12,132.25,72029.0,131.5399,131.5895,131.2121,131.3412,72029.0
2023-03-28 14:00:00,132.25,132.47,131.88,132.0,51624.0,131.3412,131.5597,130.9738,131.0929,51624.0
2023-03-28 14:30:00,132.03,132.33,131.81,132.31,78705.0,131.1227,131.4207,130.9043,131.4008,78705.0
2023-03-28 15:00:00,132.34,132.65,132.3,132.36,70761.0,131.4306,131.7385,131.3909,131.4505,70761.0
2023-03-28 15:30:00,132.35,132.58,132.09,132.53,220090.0,131.4405,131.669,131.1823,131.6193,220090.0
2023-03-29 09:30:00,134.04,134.97,133.76,134.45,70075.0,133.1189,134.0425,132.8409,133.5261,70075.0
2023-03-29 10:00:00,134.46,134.96,134.43,134.68,51195.0,133.536,134.0326,133.5063,133.7545,51195.0
2023-03-29 10:30:00,134.69,135.0,134.43,134.75,61040.0,133.7645,134.0723,133.5063,133.8241,61040.0
2023-03-29 11:00:00,134.77,135.25,134.71,135.14,87719.0,133.8439,134.3206,133.7843,134.2114,87719.0
2023-03-29 11:30:00,135.15,135.98,135.15,135.98,89253.0,134.2213,135.0456,134.2213,135.0456,89253.0
2023-03-29 12:00:00,135.93,136.14,135.81,135.95,91102.0,134.9959,135.2045,134.8768,135.0158,91102.0
2023-03-29 12:30:00,135.94,136.11,135.5,135.55,36715.0,135.0059,135.1747,134.5689,134.6186,36715.0
2023-03-29 13:00:00,135.58,135.9,135.54,135.89,29568.0,134.6483,134.9662,134.6086,134.9562,29568.0
2023-03-29 13:30:00,135.82,135.87,135.54,135.57,48088.0,134.8867,134.9364,134.6086,134.6384,48088.0
2023-03-29 14:00:00,135.55,135.71,135.33,135.4,72723.0,134.6186,134.7775,134.4001,134.4696,72723.0
2023-03-29 14:30:00,135.36,135.55,135.32,135.41,39618.0,134.4299,134.6186,134.3901,134.4795,39618.0
2023-03-29 15:00:00,135.39,135.71,135.18,135.71,89196.0,134.4597,134.7775,134.2511,134.7775,89196.0
2023-03-29 15:30:00,135.72,135.94,135.48,135.94,152984.0,134.7874,135.0059,134.549,135.0059,152984.0
2023-03-30 09:30:00,137.56,138.52,137.54,138.46,96479.0,136.6147,137.5681,136.5949,137.5086,96479.0
2023-03-30 10:00:00,138.44,138.7,137.61,138.05,67092.0,137.4887,137.7469,136.6644,137.1014,67092.0
2023-03-30 10:30:00,138.09,138.38,137.88,138.22,68072.0,137.1411,137.4291,136.9325,137.2702,68072.0
2023-03-30 11:00:00,138.27,138.27,137.76,138.12,41157.0,137.3199,137.3199,136.8134,137.1709,41157.0
2023-03-30 11:30:00,138.13,138.3,137.95,138.14,40556.0,137.1808,137.3497,137.0021,137.1908,40556.0
2023-03-30 12:00:00,138.19,138.23,137.96,137.98,50679.0,137.2404,137.2801,137.012,137.0319,50679.0
2023-03-30 12:30:00,137.96,137.98,137.25,137.41,26722.0,137.012,137.0319,136.3069,136.4658,26722.0
2023-03-30 13:00:00,137.41,137.67,137.33,137.46,27759.0,136.4658,136.724,136.3863,136.5154,27759.0
2023-03-30 13:30:00,137.44,137.46,136.97,137.28,25228.0,136.4956,136.5154,136.0288,136.3367,25228.0
2023-03-30 14:00:00,137.28,137.41,137.18,137.21,40710.0,136.3367,136.4658,136.2374,136.2671,40710.0
2023-03-30 14:30:00,137.22,137.42,137.22,137.28,24936.0,136.2771,136.4757,136.2771,136.3367,24936.0
2023-03-30 15:00:00,137.28,137.54,137.24,137.5,37104.0,136.3367,136.5949,136.2969,136.5552,37104.0
2023-03-30 15:30:00,137.5,137.78,137.35,137.45,207338.0,136.5552,136.8332,136.4062,136.5055,207338.0
2023-03-31 09:30:00,139.01,140.4,138.92,140.25,160633.0,138.0548,139.4352,137.9654,139.2863,160633.0
2023-03-31 10:00:00,140.08,140.46,140.0,140.31,51021.0,139.1174,139.4948,139.038,139.3458,51021.0
2023-03-31 10:30:00,140.28,140.7,140.11,140.68,34637.0,139.3161,139.7332,139.1472,139.7133,34637.0
2023-03-31 11:00:00,140.64,140.85,140.45,140.66,28403.0,139.6736,139.8821,139.4849,139.6934,28403.0
2023-03-31 11:30:00,140.66,140.94,140.43,140.77,24214.0,139.6934,139.9715,139.465,139.8027,24214.0
2023-03-31 12:00:00,140.77,141.0,140.67,140.73,31754.0,139.8027,140.0311,139.7034,139.763,31754.0
2023-03-31 12:30:00,140.74,140.77,140.39,140.5,25095.0,139.7729,139.8027,139.4253,139.5345,25095.0
2023-03-31 13:00:00,140.54,140.54,140.34,140.34,29945.0,139.5743,139.5743,139.3756,139.3756,29945.0
2023-03-31 13:30:00,140.31,140.45,140.06,140.42,28183.0,139.3458,139.4849,139.0976,139.4551,28183.0
2023-03-31 14:00:00,140.46,141.2,140.45,140.97,68748.0,139.4948,140.2297,139.4849,140.0013,68748.0
2023-03-31 14:30:00,140.96,141.0,140.7,140.87,36804.0,139.9914,140.0311,139.7332,139.902,36804.0
2023-03-31 15:00:00,140.88,141.2,140.88,141.12,61054.0,139.9119,140.2297,139.9119,140.1503,61054.0
2023-03-31 15:30:00,141.12,141.22,140.68,140.88,222887.0,140.1503,140.2496,139.7133,139.9119,222887.0
2023-04-03 09:30:00,140.62,141.12,139.59,139.59,58043.0,139.6537,140.1503,138.6308,138.6308,58043.0
2023-04-03 10:00:00,139.69,140.21,139.39,140.21,48222.0,138.7301,139.2465,138.4322,139.2465,48222.0
2023-04-03 10:30:00,140.23,140.23,139.17,139.29,40358.0,139.2664,139.2664,138.2137,138.3329,40358.0
2023-04-03 11:00:00,139.37,139.67,138.96,139.67,36892.0,138.4123,138.7102,138.0051,138.7102,36892.0
2023-04-03 11:30:00,139.69,139.8,139.46,139.59,39787.0,138.7301,138.8394,138.5017,138.6308,39787.0
2023-04-03 12:00:00,139.62,140.01,139.53,139.76,25145.0,138.6606,139.0479,138.5712,138.7996,25145.0
2023-04-03 12:30:00,139.72,139.74,139.36,139.45,15184.0,138.7599,138.7798,138.4024,138.4918,15184.0
2023-04-03 13:00:00,139.43,139.86,139.34,139.46,27791.0,138.4719,138.8989,138.3825,138.5017,27791.0
2023-04-03 13:30:00,139.45,139.46,139.16,139.32,40586.0,138.4918,138.5017,138.2037,138.3626,40586.0
2023-04-03 14:00:00,139.28,139.5,139.22,139.4,34389.0,138.3229,138.5414,138.2633,138.4421,34389.0
2023-04-03 14:30:00,139.4,139.71,139.37,139.64,28808.0,138.4421,138.75,138.4123,138.6805,28808.0
2023-04-03 15:00:00,139.64,139.88,139.54,139.88,40614.0,138.6805,138.9188,138.5811,138.9188,40614.0
2023-04-03 15:30:00,139.89,140.01,139.47,139.57,194992.0,138.9287,139.0479,138.5116,138.6109,194992.0
2023-04-04 09:30:00,140.06,140.26,139.18,139.47,75996.0,139.0976,139.2962,138.2236,138.5116,75996.0
2023-04-04 10:00:00,139.72,139.82,139.0,139.41,43686.0,138.7599,138.8592,138.0448,138.452,43686.0
2023-04-04 10:30:00,139.43,139.51,138.85,139.08,36656.0,138.4719,138.5513,137.8959,138.1243,36656.0
2023-04-04 11:00:00,139.11,139.22,138.8,139.02,28967.0,138.1541,138.2633,137.8462,138.0647,28967.0
2023-04-04 11:30:00,139.02,139.07,138.78,138.82,35648.0,138.0647,138.1144,137.8264,137.8661,35648.0
2023-04-04 12:00:00,138.8,139.25,138.63,139.22,44030.0,137.8462,138.2931,137.6774,138.2633,44030.0
2023-04-04 12:30:00,139.25,139.31,138.91,139.0,46704.0,138.2931,138.3527,137.9555,138.0448,46704.0
2023-04-04 13:00:00,138.98,139.47,138.97,139.47,26722.0,138.025,138.5116,138.0151,138.5116,26722.0
2023-04-04 13:30:00,139.48,139.69,139.3,139.32,23816.0,138.5216,138.7301,138.3428,138.3626,23816.0
2023-04-04 14:00:00,139.3,139.34,138.87,138.87,40990.0,138.3428,138.3825,137.9157,137.9157,40990.0
2023-04-04 14:30:00,138.86,139.55,138.83,139.42,29050.0,137.9058,138.5911,137.876,138.462,29050.0
2023-04-04 15:00:00,139.35,139.6,139.23,139.24,35886.0,138.3924,138.6407,138.2733,138.2832,35886.0
2023-04-04 15:30:00,139.25,139.35,138.84,138.99,181354.0,138.2931,138.3924,137.8859,138.0349,181354.0
2023-04-05 09:30:00,138.3,138.64,137.72,138.19,105791.0,137.3497,137.6873,136.7736,137.2404,105791.0
2023-04-05 10:00:00,138.21,138.49,137.52,138.15,156596.0,137.2603,137.5384,136.575,137.2007,156596.0
2023-04-05 10:30:00,138.12,138.43,138.0,138.02,43296.0,137.1709,137.4788,137.0517,137.0716,43296.0
2023-04-05 11:00:00,138.02,138.21,137.84,138.02,90686.0,137.0716,137.2603,136.8928,137.0716,90686.0
2023-04-05 11:30:00,138.02,139.0,137.95,138.88,42629.0,137.0716,138.0448,137.0021,137.9257,42629.0
2023-04-05 12:00:00,138.88,138.95,138.25,138.4,29075.0,137.9257,137.9952,137.3,137.449,29075.0
2023-04-05 12:30:00,138.34,138.48,138.22,138.4,24799.0,137.3894,137.5284,137.2702,137.449,24799.0
2023-04-05 13:00:00,138.4,139.01,138.36,138.88,31142.0,137.449,138.0548,137.4092,137.9257,31142.0
2023-04-05 13:30:00,138.9,139.09,138.72,139.05,35564.0,137.9455,138.1342,137.7668,138.0945,35564.0
2023-04-05 14:00:00,139.07,139.28,138.98,139.1,35672.0,138.1144,138.3229,138.025,138.1442,35672.0
2023-04-05 14:30:00,139.1,139.27,138.92,139.15,36058.0,138.1442,138.313,137.9654,138.1938,36058.0
2023-04-05 15:00:00,139.15,139.27,139.03,139.21,66894.0,138.1938,138.313,138.0746,138.2534,66894.0
2023-04-05 15:30:00,139.22,139.76,139.2,139.49,239031.0,138.2633,138.7996,138.2435,138.5315,239031.0
2023-04-06 09:30:00,139.82,140.35,139.46,140.09,62490.0,138.8592,139.3856,138.5017,139.1274,62490.0
2023-04-06 10:00:00,140.13,140.39,139.79,139.8,49770.0,139.1671,139.4253,138.8294,138.8394,49770.0
2023-04-06 10:30:00,139.8,140.15,139.09,139.25,87599.0,138.8394,139.1869,138.1342,138.2931,87599.0
2023-04-06 11:00:00,139.29,139.59,139.2,139.51,43821.0,138.3329,138.6308,138.2435,138.5513,43821.0
2023-04-06 11:30:00,139.48,139.96,139.45,139.89,29147.0,138.5216,138.9983,138.4918,138.9287,29147.0
2023-04-06 12:00:00,139.93,140.24,139.93,140.24,25547.0,138.9685,139.2763,138.9685,139.2763,25547.0
2023-04-06 12:30:00,140.26,140.77,140.26,140.6,25755.0,139.2962,139.8027,139.2962,139.6339,25755.0
2023-04-06 13:00:00,140.62,140.67,140.31,140.4,20861.0,139.6537,139.7034,139.3458,139.4352,20861.0
2023-04-06 13:30:00,140.4,140.49,140.11,140.2,29368.0,139.4352,139.5246,139.1472,139.2366,29368.0
2023-04-06 14:00:00,140.19,140.57,140.16,140.57,38375.0,139.2267,139.6041,139.1969,139.6041,38375.0
2023-04-06 14:30:00,140.58,140.67,140.28,140.36,44293.0,139.614,139.7034,139.3161,139.3955,44293.0
2023-04-06 15:00:00,140.35,140.48,139.96,140.19,51358.0,139.3856,139.5147,138.9983,139.2267,51358.0
2023-04-06 15:30:00,140.22,140.68,140.18,140.64,181882.0,139.2565,139.7133,139.2167,139.6736,181882.0
2023-04-10 09:30:00,139.9,142.39,139.9,142.0,49339.0,138.9387,141.4116,138.9387,141.0242,49339.0
2023-04-10 10:00:00,141.99,142.29,141.39,141.58,46522.0,141.0143,141.3122,140.4184,140.6071,46522.0
2023-04-10 10:30:00,141.63,141.98,141.51,141.54,29709.0,140.6568,141.0044,140.5376,140.5674,29709.0
2023-04-10 11:00:00,141.54,141.68,141.36,141.57,29729.0,140.5674,140.7064,140.3886,140.5972,29729.0
2023-04-10 11:30:00,141.58,141.62,141.16,141.17,40555.0,140.6071,140.6468,140.19,140.1999,40555.0
2023-04-10 12:00:00,141.16,141.17,140.65,141.17,39359.0,140.19,140.1999,139.6835,140.1999,39359.0
2023-04-10 12:30:00,141.14,141.51,141.13,141.33,44737.0,140.1701,140.5376,140.1602,140.3588,44737.0
2023-04-10 13:00:00,141.33,141.51,141.22,141.41,30419.0,140.3588,140.5376,140.2496,140.4383,30419.0
2023-04-10 13:30:00,141.42,141.47,141.12,141.25,59668.0,140.4482,140.4979,140.1503,140.2794,59668.0
2023-04-10 14:00:00,141.27,141.62,141.19,141.57,33542.0,140.2993,140.6468,140.2198,140.5972,33542.0
2023-04-10 14:30:00,141.57,141.65,141.39,141.58,63242.0,140.5972,140.6766,140.4184,140.6071,63242.0
2023-04-10 15:00:00,141.63,141.81,141.48,141.54,60479.0,140.6568,140.8355,140.5078,140.5674,60479.0
2023-04-10 15:30:00,141.56,141.58,140.88,141.04,331723.0,140.5873,140.6071,139.9119,140.0708,331723.0
2023-04-11 09:30:00,141.62,141.82,140.75,140.94,67724.0,140.6468,140.8455,139.7828,139.9715,67724.0
2023-04-11 10:00:00,140.95,141.42,140.88,141.31,45998.0,139.9814,140.4482,139.9119,140.339,45998.0
2023-04-11 10:30:00,141.33,141.58,141.09,141.22,31000.0,140.3588,140.6071,140.1205,140.2496,31000.0
2023-04-11 11:00:00,141.33,142.04,141.33,141.82,31304.0,140.3588,141.064,140.3588,140.8455,31304.0
2023-04-11 11:30:00,141.79,142.25,141.66,142.25,29476.0,140.8157,141.2725,140.6866,141.2725,29476.0
2023-04-11 12:00:00,142.27,142.54,142.26,142.45,34407.0,141.2924,141.5605,141.2824,141.4711,34407.0
2023-04-11 12:30:00,142.42,142.51,142.07,142.1,35726.0,141.4413,141.5307,141.0938,141.1235,35726.0
2023-04-11 13:00:00,142.11,142.28,141.99,142.19,39313.0,141.1335,141.3023,141.0143,141.2129,39313.0
2023-04-11 13:30:00,142.2,142.34,142.1,142.22,31106.0,141.2229,141.3619,141.1235,141.2427,31106.0
2023-04-11 14:00:00,142.22,142.33,142.03,142.31,36389.0,141.2427,141.352,141.054,141.3321,36389.0
2023-04-11 14:30:00,142.31,142.57,142.27,142.56,79468.0,141.3321,141.5903,141.2924,141.5804,79468.0
2023-04-11 15:00:00,142.54,142.68,142.31,142.55,66798.0,141.5605,141.6996,141.3321,141.5705,66798.0
2023-04-11 15:30:00,142.55,142.55,141.59,141.76,284283.0,141.5705,141.5705,140.6171,140.7859,284283.0
2023-04-12 09:30:00,142.71,143.01,141.16,141.57,58379.0,141.7294,142.0273,140.19,140.5972,58379.0
2023-04-12 10:00:00,141.59,142.08,141.3,141.61,32120.0,140.6171,141.1037,140.329,140.6369,32120.0
2023-04-12 10:30:00,141.66,141.71,139.82,139.87,68476.0,140.6866,140.7362,138.8592,138.9089,68476.0
2023-04-12 11:00:00,139.9,140.06,139.1,139.61,72299.0,138.9387,139.0976,138.1442,138.6507,72299.0
2023-04-12 11:30:00,139.65,140.01,139.24,139.99,60428.0,138.6904,139.0479,138.2832,139.028,60428.0
2023-04-12 12:00:00,140.0,140.71,140.0,140.67,23178.0,139.038,139.7431,139.038,139.7034,23178.0
2023-04-12 12:30:00,140.65,140.68,140.18,140.54,45324.0,139.6835,139.7133,139.2167,139.5743,45324.0
2023-04-12 13:00:00,140.55,140.68,140.33,140.57,16270.0,139.5842,139.7133,139.3657,139.6041,16270.0
2023-04-12 13:30:00,140.59,140.62,140.28,140.46,26606.0,139.6239,139.6537,139.3161,139.4948,26606.0
2023-04-12 14:00:00,140.46,140.67,140.0,140.05,45209.0,139.4948,139.7034,139.038,139.0876,45209.0
2023-04-12 14:30:00,140.03,140.03,139.31,139.43,72495.0,139.0678,139.0678,138.3527,138.4719,72495.0
2023-04-12 15:00:00,139.43,139.48,138.28,138.32,158416.0,138.4719,138.5216,137.3298,137.3695,158416.0
2023-04-12 15:30:00,138.29,138.5,138.03,138.41,238981.0,137.3397,137.5483,137.0815,137.4589,238981.0
2023-04-13 09:30:00,139.44,140.29,138.65,139.83,79968.0,138.4818,139.326,137.6973,138.8691,79968.0
2023-04-13 10:00:00,139.69,140.25,139.51,140.2,73667.0,138.7301,139.2863,138.5513,139.2366,73667.0
2023-04-13 10:30:00,140.24,140.37,139.93,140.17,48547.0,139.2763,139.4054,138.9685,139.2068,48547.0
2023-04-13 11:00:00,140.21,140.56,140.18,140.5,49260.0,139.2465,139.5941,139.2167,139.5345,49260.0
2023-04-13 11:30:00,140.52,140.74,140.41,140.73,36330.0,139.5544,139.7729,139.4452,139.763,36330.0
2023-04-13 12:00:00,140.76,141.09,140.53,140.66,28853.0,139.7928,140.1205,139.5643,139.6934,28853.0
2023-04-13 12:30:00,140.6,140.75,140.42,140.68,17680.0,139.6339,139.7828,139.4551,139.7133,17680.0
2023-04-13 13:00:00,140.69,141.01,140.49,140.99,33983.0,139.7232,140.041,139.5246,140.0212,33983.0
2023-04-13 13:30:00,140.99,141.78,140.96,141.78,67184.0,140.0212,140.8057,139.9914,140.8057,67184.0
2023-04-13 14:00:00,141.78,142.29,141.72,142.29,69253.0,140.8057,141.3122,140.7462,141.3122,69253.0
2023-04-13 14:30:00,142.29,142.51,142.06,142.48,77532.0,141.3122,141.5307,141.0838,141.5009,77532.0
2023-04-13 15:00:00,142.48,142.64,142.26,142.33,207568.0,141.5009,141.6598,141.2824,141.352,207568.0
2023-04-13 15:30:00,142.33,142.63,142.17,142.43,395701.0,141.352,141.6499,141.1931,141.4513,395701.0
2023-04-14 09:30:00,142.41,144.48,142.41,144.31,82669.0,141.4314,143.4872,141.4314,143.3184,82669.0
2023-04-14 10:00:00,144.3,144.64,144.02,144.25,159912.0,143.3084,143.6461,143.0304,143.2588,159912.0
2023-04-14 10:30:00,144.24,144.36,143.89,143.96,41388.0,143.2488,143.368,142.9012,142.9708,41388.0
2023-04-14 11:00:00,143.96,144.0,143.18,143.29,68949.0,142.9708,143.0105,142.1961,142.3054,68949.0
2023-04-14 11:30:00,143.32,143.41,142.88,143.16,21138.0,142.3352,142.4245,141.8982,142.1763,21138.0
2023-04-14 12:00:00,143.16,143.16,142.73,142.93,23072.0,142.1763,142.1763,141.7492,141.9478,23072.0
2023-04-14 12:30:00,142.91,143.25,142.86,142.99,35129.0,141.928,142.2656,141.8783,142.0074,35129.0
2023-04-14 13:00:00,143.0,143.3,142.93,142.93,29008.0,142.0174,142.3153,141.9478,141.9478,29008.0
2023-04-14 13:30:00,142.93,143.17,142.68,143.05,27844.0,141.9478,142.1862,141.6996,142.067,27844.0
2023-04-14 14:00:00,143.05,143.83,142.93,143.8,39050.0,142.067,142.8417,141.9478,142.8119,39050.0
2023-04-14 14:30:00,143.82,144.19,143.56,143.64,38943.0,142.8317,143.1992,142.5735,142.653,38943.0
2023-04-14 15:00:00,143.61,143.83,143.35,143.67,59233.0,142.6232,142.8417,142.365,142.6828,59233.0
2023-04-14 15:30:00,143.69,144.38,143.64,144.3,123420.0,142.7026,143.3879,142.653,143.3084,123420.0
2023-04-17 09:30:00,144.78,145.98,144.72,145.43,66544.0,143.7851,144.9769,143.7255,144.4307,66544.0
2023-04-17 10:00:00,145.48,145.62,144.61,144.86,79543.0,144.4803,144.6194,143.6163,143.8646,79543.0
2023-04-17 10:30:00,144.82,145.35,144.6,145.33,42687.0,143.8249,144.3512,143.6064,144.3314,42687.0
2023-04-17 11:00:00,145.34,145.36,144.64,144.65,41438.0,144.3413,144.3611,143.6461,143.656,41438.0
2023-04-17 11:30:00,144.65,144.66,144.17,144.39,32327.0,143.656,143.666,143.1793,143.3978,32327.0
2023-04-17 12:00:00,144.4,144.69,144.4,144.56,27618.0,143.4077,143.6957,143.4077,143.5666,27618.0
2023-04-17 12:30:00,144.58,144.73,144.46,144.52,21767.0,143.5865,143.7355,143.4673,143.5269,21767.0
2023-04-17 13:00:00,144.54,144.73,144.36,144.61,21454.0,143.5468,143.7355,143.368,143.6163,21454.0
2023-04-17 13:30:00,144.56,144.61,144.28,144.41,48572.0,143.5666,143.6163,143.2886,143.4177,48572.0
2023-04-17 14:00:00,144.41,144.55,144.24,144.51,28067.0,143.4177,143.5567,143.2488,143.517,28067.0
2023-04-17 14:30:00,144.5,145.14,144.5,145.14,32967.0,143.5071,144.1427,143.5071,144.1427,32967.0
2023-04-17 15:00:00,145.14,145.43,145.14,145.39,58649.0,144.1427,144.4307,144.1427,144.3909,58649.0
2023-04-17 15:30:00,145.37,145.37,144.93,145.14,176291.0,144.3711,144.3711,143.9341,144.1427,176291.0
2023-04-18 09:30:00,146.23,147.45,146.0,146.96,84700.0,145.2252,146.4368,144.9967,145.9502,84700.0
2023-04-18 10:00:00,147.0,147.4,146.57,146.97,68084.0,145.9899,146.3871,145.5628,145.9601,68084.0
2023-04-18 10:30:00,146.98,147.52,146.82,147.48,60395.0,145.97,146.5063,145.8111,146.4666,60395.0
2023-04-18 11:00:00,147.53,147.95,147.35,147.93,44450.0,146.5162,146.9333,146.3375,146.9135,44450.0
2023-04-18 11:30:00,147.95,148.12,147.56,147.75,39703.0,146.9333,147.1022,146.546,146.7347,39703.0
2023-04-18 12:00:00,147.71,147.93,147.52,147.91,57382.0,146.695,146.9135,146.5063,146.8936,57382.0
2023-04-18 12:30:00,147.94,147.94,147.52,147.52,44749.0,146.9234,146.9234,146.5063,146.5063,44749.0
2023-04-18 13:00:00,147.46,147.61,147.01,147.04,27254.0,146.4467,146.5957,145.9998,146.0296,27254.0
2023-04-18 13:30:00,147.05,147.73,147.04,147.27,42630.0,146.0395,146.7149,146.0296,146.258,42630.0
2023-04-18 14:00:00,147.3,147.42,147.13,147.2,49847.0,146.2878,146.407,146.119,146.1885,49847.0
2023-04-18 14:30:00,147.24,147.39,146.98,147.28,68158.0,146.2282,146.3772,145.97,146.268,68158.0
2023-04-18 15:00:00,147.31,147.43,147.07,147.16,112403.0,146.2977,146.4169,146.0594,146.1488,112403.0
2023-04-18 15:30:00,147.14,147.28,146.76,147.01,276627.0,146.1289,146.268,145.7515,145.9998,276627.0
2023-04-19 09:30:00,146.62,147.21,145.8,145.8,80463.0,145.6125,146.1984,144.7981,144.7981,80463.0
2023-04-19 10:00:00,145.94,146.39,145.68,146.2,291409.0,144.9372,145.3841,144.6789,145.1954,291409.0
2023-04-19 10:30:00,146.2,146.78,146.14,146.47,33729.0,145.1954,145.7714,145.1358,145.4635,33729.0
2023-04-19 11:00:00,146.52,146.82,146.29,146.79,26956.0,145.5132,145.8111,145.2848,145.7813,26956.0
2023-04-19 11:30:00,146.79,146.79,146.48,146.57,36996.0,145.7813,145.7813,145.4734,145.5628,36996.0
2023-04-19 12:00:00,146.57,146.9,146.46,146.9,49890.0,145.5628,145.8906,145.4536,145.8906,49890.0
2023-04-19 12:30:00,146.89,147.3,146.74,147.22,30355.0,145.8806,146.2878,145.7317,146.2084,30355.0
2023-04-19 13:00:00,147.19,147.37,147.08,147.27,18923.0,146.1786,146.3573,146.0693,146.258,18923.0
2023-04-19 13:30:00,147.28,147.5,147.12,147.5,34878.0,146.268,146.4864,146.1091,146.4864,34878.0
2023-04-19 14:00:00,147.53,147.67,147.23,147.23,27310.0,146.5162,146.6553,146.2183,146.2183,27310.0
2023-04-19 14:30:00,147.25,147.32,147.12,147.25,35373.0,146.2382,146.3077,146.1091,146.2382,35373.0
2023-04-19 15:00:00,147.27,147.35,147.11,147.27,48225.0,146.258,146.3375,146.0991,146.258,48225.0
2023-04-19 15:30:00,147.21,147.25,146.67,147.0,178398.0,146.1984,146.2382,145.6621,145.9899,178398.0
2023-04-20 09:30:00,146.72,147.04,146.16,146.71,41799.0,145.7118,146.0296,145.1556,145.7019,41799.0
2023-04-20 10:00:00,146.66,147.14,146.62,147.13,24955.0,145.6522,146.1289,145.6125,146.119,24955.0
2023-04-20 10:30:00,147.04,147.53,146.8,147.35,41365.0,146.0296,146.5162,145.7913,146.3375,41365.0
2023-04-20 11:00:00,147.35,147.38,146.96,147.01,26693.0,146.3375,146.3673,145.9502,145.9998,26693.0
2023-04-20 11:30:00,147.03,147.16,146.88,147.03,33807.0,146.0197,146.1488,145.8707,146.0197,33807.0
2023-04-20 12:00:00,147.03,147.4,147.0,147.38,26701.0,146.0197,146.3871,145.9899,146.3673,26701.0
2023-04-20 12:30:00,147.4,147.58,147.4,147.53,13429.0,146.3871,146.5659,146.3871,146.5162,13429.0
2023-04-20 13:00:00,147.58,147.78,147.47,147.5,19583.0,146.5659,146.7645,146.4566,146.4864,19583.0
2023-04-20 13:30:00,147.5,147.67,147.39,147.61,16265.0,146.4864,146.6553,146.3772,146.5957,16265.0
2023-04-20 14:00:00,147.6,147.65,147.25,147.25,25776.0,146.5858,146.6354,146.2382,146.2382,25776.0
2023-04-20 14:30:00,147.25,147.29,146.97,147.16,46473.0,146.2382,146.2779,145.9601,146.1488,46473.0
2023-04-20 15:00:00,147.17,147.18,146.65,146.71,41909.0,146.1587,146.1686,145.6423,145.7019,41909.0
2023-04-20 15:30:00,146.72,147.24,146.72,147.04,161141.0,145.7118,146.2282,145.7118,146.0296,161141.0
2023-04-21 09:30:00,147.3,147.87,146.32,146.67,63374.0,146.2878,146.8539,145.3145,145.6621,63374.0
2023-04-21 10:00:00,146.5,147.4,146.34,147.35,37020.0,145.4933,146.3871,145.3344,146.3375,37020.0
2023-04-21 10:30:00,147.41,147.62,146.82,147.06,36448.0,146.3971,146.6056,145.8111,146.0495,36448.0
2023-04-21 11:00:00,147.08,147.45,147.03,147.34,25042.0,146.0693,146.4368,146.0197,146.3275,25042.0
2023-04-21 11:30:00,147.4,147.67,147.19,147.55,28860.0,146.3871,146.6553,146.1786,146.5361,28860.0
2023-04-21 12:00:00,147.57,147.77,147.46,147.6,23486.0,146.556,146.7546,146.4467,146.5858,23486.0
2023-04-21 12:30:00,147.59,147.81,147.51,147.68,24237.0,146.5758,146.7943,146.4964,146.6652,24237.0
2023-04-21 13:00:00,147.66,147.77,147.48,147.72,33938.0,146.6453,146.7546,146.4666,146.7049,33938.0
2023-04-21 13:30:00,147.75,148.29,147.75,148.29,33255.0,146.7347,147.271,146.7347,147.271,33255.0
2023-04-21 14:00:00,148.32,148.43,147.87,147.97,33332.0,147.3008,147.41,146.8539,146.9532,33332.0
2023-04-21 14:30:00,147.96,148.02,147.74,147.98,79596.0,146.9433,147.0029,146.7248,146.9631,79596.0
2023-04-21 15:00:00,148.01,148.22,147.91,148.2,56118.0,146.9929,147.2015,146.8936,147.1816,56118.0
2023-04-21 15:30:00,148.21,148.42,147.94,148.03,200743.0,147.1916,147.4001,146.9234,147.0128,200743.0
2023-04-24 09:30:00,148.58,148.91,148.0,148.02,73981.0,147.559,147.8868,146.983,147.0029,73981.0
2023-04-24 10:00:00,148.02,148.23,147.68,147.94,46364.0,147.0029,147.2114,146.6652,146.9234,46364.0
2023-04-24 10:30:00,147.99,148.04,147.0,147.13,48075.0,146.9731,147.0227,145.9899,146.119,48075.0
2023-04-24 11:00:00,147.11,147.29,147.0,147.19,47559.0,146.0991,146.2779,145.9899,146.1786,47559.0
2023-04-24 11:30:00,147.11,147.41,147.06,147.26,28576.0,146.0991,146.3971,146.0495,146.2481,28576.0
2023-04-24 12:00:00,147.28,147.4,147.05,147.17,31596.0,146.268,146.3871,146.0395,146.1587,31596.0
2023-04-24 12:30:00,147.15,147.46,147.14,147.46,23124.0,146.1388,146.4467,146.1289,146.4467,23124.0
2023-04-24 13:00:00,147.48,147.53,147.22,147.43,31602.0,146.4666,146.5162,146.2084,146.4169,31602.0
2023-04-24 13:30:00,147.46,147.64,147.36,147.43,41200.0,146.4467,146.6255,146.3474,146.4169,41200.0
2023-04-24 14:00:00,147.45,147.52,147.3,147.34,35859.0,146.4368,146.5063,146.2878,146.3275,35859.0
2023-04-24 14:30:00,147.39,147.98,147.28,147.92,72124.0,146.3772,146.9631,146.268,146.9036,72124.0
2023-04-24 15:00:00,147.93,148.23,147.93,148.14,55223.0,146.9135,147.2114,146.9135,147.122,55223.0
2023-04-24 15:30:00,148.14,148.49,147.89,148.47,260779.0,147.122,147.4696,146.8738,147.4498,260779.0
2023-04-25 09:30:00,148.0,148.25,147.28,148.09,45418.0,146.983,147.2313,146.268,147.0724,45418.0
2023-04-25 10:00:00,148.02,148.59,147.66,147.93,63671.0,147.0029,147.569,146.6453,146.9135,63671.0
2023-04-25 10:30:00,147.92,147.95,147.28,147.7,59860.0,146.9036,146.9333,146.268,146.6851,59860.0
2023-04-25 11:00:00,147.73,147.86,147.41,147.64,32470.0,146.7149,146.844,146.3971,146.6255,32470.0
2023-04-25 11:30:00,147.58,147.6,146.98,147.24,28353.0,146.5659,146.5858,145.97,146.2282,28353.0
2023-04-25 12:00:00,147.22,147.5,147.18,147.41,28969.0,146.2084,146.4864,146.1686,146.3971,28969.0
2023-04-25 12:30:00,147.35,147.47,147.07,147.2,29063.0,146.3375,146.4566,146.0594,146.1885,29063.0
2023-04-25 13:00:00,147.24,147.32,145.95,146.53,169011.0,146.2282,146.3077,144.9471,145.5231,169011.0
2023-04-25 13:30:00,146.5,146.88,146.33,146.66,66376.0,145.4933,145.8707,145.3245,145.6522,66376.0
2023-04-25 14:00:00,146.68,147.0,146.54,146.95,31098.0,145.6721,145.9899,145.533,145.9402,31098.0
2023-04-25 14:30:00,146.88,146.99,146.63,146.81,45432.0,145.8707,145.9799,145.6224,145.8012,45432.0
2023-04-25 15:00:00,146.81,147.21,146.73,146.75,75665.0,145.8012,146.1984,145.7217,145.7416,75665.0
2023-04-25 15:30:00,146.75,146.76,146.09,146.3,275510.0,145.7416,145.7515,145.0861,145.2947,275510.0
2023-04-26 09:30:00,147.5,148.0,145.71,146.95,165909.0,146.4864,146.983,144.7087,145.9402,165909.0
2023-04-26 10:00:00,147.08,147.21,144.62,144.68,116366.0,146.0693,146.1984,143.6262,143.6858,116366.0
2023-04-26 10:30:00,144.67,145.34,143.32,143.33,143134.0,143.6759,144.3413,142.3352,142.3451,143134.0
2023-04-26 11:00:00,143.24,143.44,142.01,142.03,232448.0,142.2557,142.4543,141.0342,141.054,232448.0
2023-04-26 11:30:00,142.13,142.8,141.68,142.55,206649.0,141.1533,141.8187,140.7064,141.5705,206649.0
2023-04-26 12:00:00,142.56,143.24,140.87,140.87,559312.0,141.5804,142.2557,139.902,139.902,559312.0
2023-04-26 12:30:00,140.91,141.28,140.61,140.74,129131.0,139.9417,140.3092,139.6438,139.7729,129131.0
2023-04-26 13:00:00,140.74,141.35,140.4,140.59,96606.0,139.7729,140.3787,139.4352,139.6239,96606.0
2023-04-26 13:30:00,140.58,140.8,139.91,139.94,140424.0,139.614,139.8325,138.9486,138.9784,140424.0
2023-04-26 14:00:00,139.98,140.11,139.27,139.82,143094.0,139.0181,139.1472,138.313,138.8592,143094.0
2023-04-26 14:30:00,139.85,140.1,138.9,140.1,255055.0,138.889,139.1373,137.9455,139.1373,255055.0
2023-04-26 15:00:00,140.1,140.88,139.97,140.46,229276.0,139.1373,139.9119,139.0082,139.4948,229276.0
2023-04-26 15:30:00,140.46,141.42,140.29,141.34,597368.0,139.4948,140.4482,139.326,140.3688,597368.0
2023-04-27 09:30:00,142.21,142.21,140.12,141.46,68950.0,141.2328,141.2328,139.1572,140.4879,68950.0
2023-04-27 10:00:00,141.33,141.33,139.17,139.52,88447.0,140.3588,140.3588,138.2137,138.5613,88447.0
2023-04-27 10:30:00,139.45,140.35,139.37,140.03,97456.0,138.4918,139.3856,138.4123,139.0678,97456.0
2023-04-27 11:00:00,140.03,141.08,139.76,140.98,80320.0,139.0678,140.1106,138.7996,140.0112,80320.0
2023-04-27 11:30:00,140.95,141.08,140.54,140.74,24705.0,139.9814,140.1106,139.5743,139.7729,24705.0
2023-04-27 12:00:00,140.7,140.75,140.13,140.17,27582.0,139.7332,139.7828,139.1671,139.2068,27582.0
2023-04-27 12:30:00,140.22,140.41,140.1,140.31,27528.0,139.2565,139.4452,139.1373,139.3458,27528.0
2023-04-27 13:00:00,140.32,140.92,140.31,140.69,43913.0,139.3558,139.9517,139.3458,139.7232,43913.0
2023-04-27 13:30:00,140.69,140.96,140.28,140.3,415649.0,139.7232,139.9914,139.3161,139.3359,415649.0
2023-04-27 14:00:00,140.33,141.02,140.21,140.9,536098.0,139.3657,140.051,139.2465,139.9318,536098.0
2023-04-27 14:30:00,140.96,142.02,140.9,141.89,171367.0,139.9914,141.0441,139.9318,140.915,171367.0
2023-04-27 15:00:00,141.87,142.25,141.7,142.18,119415.0,140.8951,141.2725,140.7263,141.203,119415.0
2023-04-27 15:30:00,142.18,142.26,141.47,141.78,273387.0,141.203,141.2824,140.4979,140.8057,273387.0
2023-04-28 09:30:00,141.37,143.61,141.34,143.45,69813.0,140.3986,142.6232,140.3688,142.4643,69813.0
2023-04-28 10:00:00,143.41,145.04,143.32,144.58,180619.0,142.4245,144.0433,142.3352,143.5865,180619.0
2023-04-28 10:30:00,144.54,144.74,143.75,143.77,63334.0,143.5468,143.7454,142.7622,142.7821,63334.0
2023-04-28 11:00:00,143.8,144.05,143.47,143.97,53516.0,142.8119,143.0601,142.4841,142.9807,53516.0
2023-04-28 11:30:00,143.95,144.32,143.88,144.16,20486.0,142.9608,143.3283,142.8913,143.1694,20486.0
2023-04-28 12:00:00,144.22,144.24,143.8,143.98,15609.0,143.229,143.2488,142.8119,142.9906,15609.0
2023-04-28 12:30:00,143.94,144.09,143.85,144.0,35803.0,142.9509,143.0999,142.8615,143.0105,35803.0
2023-04-28 13:00:00,144.0,144.18,143.82,144.09,22351.0,143.0105,143.1893,142.8317,143.0999,22351.0
2023-04-28 13:30:00,144.11,144.2,143.84,143.92,26074.0,143.1197,143.2091,142.8516,142.931,26074.0
2023-04-28 14:00:00,143.91,144.05,143.47,143.67,39199.0,142.9211,143.0601,142.4841,142.6828,39199.0
2023-04-28 14:30:00,143.68,144.18,143.59,144.14,35646.0,142.6927,143.1893,142.6033,143.1495,35646.0
2023-04-28 15:00:00,144.12,144.58,144.12,144.15,58288.0,143.1297,143.5865,143.1297,143.1595,58288.0
2023-04-28 15:30:00,144.15,144.38,143.83,144.02,344885.0,143.1595,143.3879,142.8417,143.0304,344885.0
2023-05-01 09:30:00,143.46,145.44,143.46,145.4,67422.0,142.4742,144.4406,142.4742,144.4009,67422.0
2023-05-01 10:00:00,145.34,146.53,145.12,146.29,74974.0,144.3413,145.5231,144.1228,145.2848,74974.0
2023-05-01 10:30:00,146.33,147.1,146.29,146.88,105248.0,145.3245,146.0892,145.2848,145.8707,105248.0
2023-05-01 11:00:00,146.88,147.05,145.95,146.17,53429.0,145.8707,146.0395,144.9471,145.1656,53429.0
2023-05-01 11:30:00,146.17,146.41,145.98,146.18,33871.0,145.1656,145.4039,144.9769,145.1755,33871.0
2023-05-01 12:00:00,146.19,146.28,146.02,146.02,41965.0,145.1854,145.2748,145.0166,145.0166,41965.0
2023-05-01 12:30:00,146.05,146.28,145.86,146.17,48345.0,145.0464,145.2748,144.8577,145.1656,48345.0
2023-05-01 13:00:00,146.18,146.3,145.51,145.51,36746.0,145.1755,145.2947,144.5101,144.5101,36746.0
2023-05-01 13:30:00,145.5,146.0,145.45,145.72,54034.0,144.5002,144.9967,144.4505,144.7187,54034.0
2023-05-01 14:00:00,145.72,145.74,144.8,145.11,86935.0,144.7187,144.7385,143.805,144.1129,86935.0
2023-05-01 14:30:00,145.14,145.18,144.86,144.94,67948.0,144.1427,144.1824,143.8646,143.944,67948.0
2023-05-01 15:00:00,144.96,144.99,144.64,144.74,88242.0,143.9639,143.9937,143.6461,143.7454,88242.0
2023-05-01 15:30:00,144.74,144.79,144.43,144.44,257948.0,143.7454,143.7951,143.4375,143.4475,257948.0
2023-05-02 09:30:00,145.09,146.55,144.84,145.24,143909.0,144.093,145.543,143.8447,144.242,143909.0
2023-05-02 10:00:00,145.25,145.25,143.54,143.81,89358.0,144.2519,144.2519,142.5537,142.8218,89358.0
2023-05-02 10:30:00,143.78,144.04,142.91,143.41,94380.0,142.792,143.0502,141.928,142.4245,94380.0
2023-05-02 11:00:00,143.41,143.41,142.52,142.89,212627.0,142.4245,142.4245,141.5407,141.9081,212627.0
2023-05-02 11:30:00,142.89,144.35,142.66,144.32,103456.0,141.9081,143.3581,141.6797,143.3283,103456.0
2023-05-02 12:00:00,144.37,144.43,143.64,144.18,44616.0,143.3779,143.4375,142.653,143.1893,44616.0
2023-05-02 12:30:00,144.21,144.93,144.14,144.89,49235.0,143.219,143.9341,143.1495,143.8944,49235.0
2023-05-02 13:00:00,144.9,145.09,144.61,144.87,43457.0,143.9043,144.093,143.6163,143.8745,43457.0
2023-05-02 13:30:00,144.96,145.71,144.86,145.37,41081.0,143.9639,144.7087,143.8646,144.3711,41081.0
2023-05-02 14:00:00,145.38,145.43,144.85,145.37,37444.0,144.381,144.4307,143.8546,144.3711,37444.0
2023-05-02 14:30:00,145.37,145.77,145.19,145.62,43961.0,144.3711,144.7683,144.1923,144.6194,43961.0
2023-05-02 15:00:00,145.64,146.39,145.45,146.33,109871.0,144.6392,145.3841,144.4505,145.3245,109871.0
2023-05-02 15:30:00,146.34,146.34,145.47,145.97,231667.0,145.3344,145.3344,144.4704,144.967,231667.0
2023-05-03 09:30:00,146.38,149.0,146.22,147.5,144175.0,145.3741,147.9761,145.2152,146.4864,144175.0
2023-05-03 10:00:00,147.4,147.82,147.1,147.23,73030.0,146.3871,146.8042,146.0892,146.2183,73030.0
2023-05-03 10:30:00,147.29,147.63,146.72,147.08,64692.0,146.2779,146.6155,145.7118,146.0693,64692.0
2023-05-03 11:00:00,147.09,147.15,145.89,146.0,57729.0,146.0793,146.1388,144.8875,144.9967,57729.0
2023-05-03 11:30:00,146.03,146.63,145.87,146.43,59593.0,145.0265,145.6224,144.8676,145.4238,59593.0
2023-05-03 12:00:00,146.48,147.07,146.43,147.06,46862.0,145.4734,146.0594,145.4238,146.0495,46862.0
2023-05-03 12:30:00,147.06,147.12,146.55,146.96,30871.0,146.0495,146.1091,145.543,145.9502,30871.0
2023-05-03 13:00:00,146.93,146.99,146.64,146.99,25038.0,145.9204,145.9799,145.6323,145.9799,25038.0
2023-05-03 13:30:00,147.0,147.1,146.62,146.72,18820.0,145.9899,146.0892,145.6125,145.7118,18820.0
2023-05-03 14:00:00,146.66,147.62,146.51,147.23,47776.0,145.6522,146.6056,145.5032,146.2183,47776.0
2023-05-03 14:30:00,147.27,147.8,146.59,147.53,63880.0,146.258,146.7844,145.5827,146.5162,63880.0
2023-05-03 15:00:00,147.46,147.79,146.24,146.27,123518.0,146.4467,146.7744,145.2351,145.2649,123518.0
2023-05-03 15:30:00,146.23,146.45,145.54,145.71,264277.0,145.2252,145.4437,144.5399,144.7087,264277.0
2023-05-04 09:30:00,145.25,145.28,142.3,144.0,175783.0,144.2519,144.2817,141.3222,143.0105,175783.0
2023-05-04 10:00:00,143.94,144.03,142.73,142.91,68717.0,142.9509,143.0403,141.7492,141.928,68717.0
2023-05-04 10:30:00,142.8,143.1,142.27,142.46,74034.0,141.8187,142.1167,141.2924,141.4811,74034.0
2023-05-04 11:00:00,142.44,143.08,142.36,142.69,79015.0,141.4612,142.0968,141.3818,141.7095,79015.0
2023-05-04 11:30:00,142.69,142.78,142.26,142.3,32185.0,141.7095,141.7989,141.2824,141.3222,32185.0
2023-05-04 12:00:00,142.3,142.62,141.8,142.61,55178.0,141.3222,141.64,140.8256,141.63,55178.0
2023-05-04 12:30:00,142.64,143.11,142.31,143.09,28141.0,141.6598,142.1266,141.3321,142.1067,28141.0
2023-05-04 13:00:00,143.12,143.75,142.92,143.48,40843.0,142.1365,142.7622,141.9379,142.4941,40843.0
2023-05-04 13:30:00,143.57,143.57,142.81,143.03,38258.0,142.5834,142.5834,141.8287,142.0472,38258.0
2023-05-04 14:00:00,143.06,143.08,142.57,142.57,26410.0,142.0769,142.0968,141.5903,141.5903,26410.0
2023-05-04 14:30:00,142.49,142.54,141.95,142.41,31762.0,141.5109,141.5605,140.9746,141.4314,31762.0
2023-05-04 15:00:00,142.59,142.92,142.14,142.54,43740.0,141.6102,141.9379,141.1633,141.5605,43740.0
2023-05-04 15:30:00,142.56,142.83,142.1,142.62,198393.0,141.5804,141.8485,141.1235,141.64,198393.0
2023-05-05 09:30:00,144.66,145.17,143.39,144.08,64736.0,143.666,144.1725,142.4047,143.0899,64736.0
2023-05-05 10:00:00,144.13,144.14,143.03,143.05,47609.0,143.1396,143.1495,142.0472,142.067,47609.0
2023-05-05 10:30:00,143.09,143.4,142.83,142.91,48145.0,142.1067,142.4146,141.8485,141.928,48145.0
2023-05-05 11:00:00,142.91,143.76,142.84,143.76,34504.0,141.928,142.7721,141.8585,142.7721,34504.0
2023-05-05 11:30:00,143.73,143.75,143.08,143.25,35538.0,142.7423,142.7622,142.0968,142.2656,35538.0
2023-05-05 12:00:00,143.25,143.83,143.19,143.73,43778.0,142.2656,142.8417,142.2061,142.7423,43778.0
2023-05-05 12:30:00,143.72,143.76,143.24,143.67,25860.0,142.7324,142.7721,142.2557,142.6828,25860.0
2023-05-05 13:00:00,143.69,144.0,143.66,143.86,20772.0,142.7026,143.0105,142.6728,142.8715,20772.0
2023-05-05 13:30:00,143.91,144.29,143.72,144.29,27946.0,142.9211,143.2985,142.7324,143.2985,27946.0
2023-05-05 14:00:00,144.31,144.52,144.2,144.5,19787.0,143.3184,143.5269,143.2091,143.5071,19787.0
2023-05-05 14:30:00,144.54,145.14,144.51,145.05,29686.0,143.5468,144.1427,143.517,144.0533,29686.0
2023-05-05 15:00:00,145.08,145.18,144.57,144.57,41749.0,144.0831,144.1824,143.5766,143.5766,41749.0
2023-05-05 15:30:00,144.51,144.65,144.32,144.65,139810.0,143.517,143.656,143.3283,143.656,139810.0
2023-05-08 09:30:00,145.0,145.83,144.37,144.9,23399.0,144.0036,144.8279,143.3779,143.9043,23399.0
2023-05-08 10:00:00,144.89,145.07,144.42,144.94,36196.0,143.8944,144.0731,143.4276,143.944,36196.0
2023-05-08 10:30:00,144.99,145.14,144.53,145.06,25367.0,143.9937,144.1427,143.5368,144.0632,25367.0
2023-05-08 11:00:00,145.11,145.42,144.79,145.02,80694.0,144.1129,144.4207,143.7951,144.0235,80694.0
2023-05-08 11:30:00,144.95,145.58,144.81,145.25,17836.0,143.954,144.5796,143.8149,144.2519,17836.0
2023-05-08 12:00:00,145.28,145.44,145.05,145.09,13117.0,144.2817,144.4406,144.0533,144.093,13117.0
2023-05-08 12:30:00,145.14,145.26,144.98,145.1,12036.0,144.1427,144.2618,143.9838,144.1029,12036.0
2023-05-08 13:00:00,145.15,145.28,144.98,144.99,12828.0,144.1526,144.2817,143.9838,143.9937,12828.0
2023-05-08 13:30:00,144.98,145.33,144.98,145.18,14532.0,143.9838,144.3314,143.9838,144.1824,14532.0
2023-05-08 14:00:00,145.26,145.49,144.94,145.4,38748.0,144.2618,144.4903,143.944,144.4009,38748.0
2023-05-08 14:30:00,145.45,145.72,145.41,145.49,14732.0,144.4505,144.7187,144.4108,144.4903,14732.0
2023-05-08 15:00:00,145.49,145.5,145.05,145.16,25955.0,144.4903,144.5002,144.0533,144.1625,25955.0
2023-05-08 15:30:00,145.16,145.68,145.15,145.59,63035.0,144.1625,144.6789,144.1526,144.5896,63035.0
2023-05-09 09:30:00,145.63,146.25,143.86,144.54,86812.0,144.6293,145.245,142.8715,143.5468,86812.0
2023-05-09 10:00:00,144.72,145.8,144.66,145.74,31886.0,143.7255,144.7981,143.666,144.7385,31886.0
2023-05-09 10:30:00,145.74,146.24,145.68,145.81,27376.0,144.7385,145.2351,144.6789,144.8081,27376.0
2023-05-09 11:00:00,145.87,146.16,145.52,145.73,38401.0,144.8676,145.1556,144.52,144.7286,38401.0
2023-05-09 11:30:00,145.74,146.2,145.73,146.0,30511.0,144.7385,145.1954,144.7286,144.9967,30511.0
2023-05-09 12:00:00,145.97,146.41,145.93,146.38,41944.0,144.967,145.4039,144.9272,145.3741,41944.0
2023-05-09 12:30:00,146.36,146.46,145.97,146.36,22306.0,145.3543,145.4536,144.967,145.3543,22306.0
2023-05-09 13:00:00,146.37,146.5,146.17,146.18,25384.0,145.3642,145.4933,145.1656,145.1755,25384.0
2023-05-09 13:30:00,146.17,146.24,145.91,146.14,22943.0,145.1656,145.2351,144.9074,145.1358,22943.0
2023-05-09 14:00:00,146.15,146.17,145.57,145.59,53300.0,145.1457,145.1656,144.5697,144.5896,53300.0
2023-05-09 14:30:00,145.66,145.73,145.33,145.59,37741.0,144.6591,144.7286,144.3314,144.5896,37741.0
2023-05-09 15:00:00,145.59,145.7,145.38,145.6,59054.0,144.5896,144.6988,144.381,144.5995,59054.0
2023-05-09 15:30:00,145.59,145.82,145.52,145.72,154007.0,144.5896,144.818,144.52,144.7187,154007.0
2023-05-10 09:30:00,146.26,146.62,142.95,143.51,129008.0,145.255,145.6125,141.9677,142.5239,129008.0
2023-05-10 10:00:00,143.49,143.8,141.86,142.47,126173.0,142.504,142.8119,140.8852,141.491,126173.0
2023-05-10 10:30:00,142.67,142.75,141.63,141.67,94079.0,141.6896,141.7691,140.6568,140.6965,94079.0
2023-05-10 11:00:00,141.67,141.91,140.97,141.44,92999.0,140.6965,140.9349,140.0013,140.4681,92999.0
2023-05-10 11:30:00,141.53,141.71,141.15,141.18,46367.0,140.5575,140.7362,140.1801,140.2099,46367.0
2023-05-10 12:00:00,141.18,141.35,140.72,140.83,29494.0,140.2099,140.3787,139.753,139.8623,29494.0
2023-05-10 12:30:00,140.83,140.93,140.25,140.43,94037.0,139.8623,139.9616,139.2863,139.465,94037.0
2023-05-10 13:00:00,140.42,140.66,139.79,140.15,63267.0,139.4551,139.6934,138.8294,139.1869,63267.0
2023-05-10 13:30:00,140.23,140.31,139.59,139.74,83701.0,139.2664,139.3458,138.6308,138.7798,83701.0
2023-05-10 14:00:00,139.79,140.71,139.76,140.62,39940.0,138.8294,139.7431,138.7996,139.6537,39940.0
2023-05-10 14:30:00,140.63,141.47,140.6,141.44,43314.0,139.6636,140.4979,139.6339,140.4681,43314.0
2023-05-10 15:00:00,141.42,142.6,141.39,142.35,81103.0,140.4482,141.6201,140.4184,141.3718,81103.0
2023-05-10 15:30:00,142.32,142.82,142.21,142.43,205949.0,141.342,141.8386,141.2328,141.4513,205949.0
2023-05-11 09:30:00,141.45,142.06,140.69,140.89,105669.0,140.478,141.0838,139.7232,139.9219,105669.0
2023-05-11 10:00:00,140.9,141.01,140.51,141.0,37886.0,139.9318,140.041,139.5445,140.0311,37886.0
2023-05-11 10:30:00,141.0,141.35,140.76,140.89,112963.0,140.0311,140.3787,139.7928,139.9219,112963.0
2023-05-11 11:00:00,140.85,141.28,140.43,140.69,38048.0,139.8821,140.3092,139.465,139.7232,38048.0
2023-05-11 11:30:00,140.74,141.17,140.74,141.03,36441.0,139.7729,140.1999,139.7729,140.0609,36441.0
2023-05-11 12:00:00,141.08,141.23,140.76,141.13,29949.0,140.1106,140.2595,139.7928,140.1602,29949.0
2023-05-11 12:30:00,141.08,141.35,140.92,141.31,19372.0,140.1106,140.3787,139.9517,140.339,19372.0
2023-05-11 13:00:00,141.31,141.31,140.83,140.89,28024.0,140.339,140.339,139.8623,139.9219,28024.0
2023-05-11 13:30:00,140.9,141.09,140.67,141.05,33630.0,139.9318,140.1205,139.7034,140.0808,33630.0
2023-05-11 14:00:00,141.09,141.09,140.85,140.98,27152.0,140.1205,140.1205,139.8821,140.0112,27152.0
2023-05-11 14:30:00,141.02,141.5,141.0,141.5,39211.0,140.051,140.5277,140.0311,140.5277,39211.0
2023-05-11 15:00:00,141.5,141.72,141.28,141.69,53403.0,140.5277,140.7462,140.3092,140.7164,53403.0
2023-05-11 15:30:00,141.64,141.72,141.38,141.69,142322.0,140.6667,140.7462,140.4085,140.7164,142322.0
2023-05-12 09:30:00,141.55,142.44,141.28,141.98,29152.0,140.5773,141.4612,140.3092,141.0044,29152.0
2023-05-12 10:00:00,142.01,142.23,141.67,142.05,16716.0,141.0342,141.2527,140.6965,141.0739,16716.0
2023-05-12 10:30:00,141.95,141.96,141.08,141.31,29921.0,140.9746,140.9845,140.1106,140.339,29921.0
2023-05-12 11:00:00,141.36,141.39,140.78,140.99,17772.0,140.3886,140.4184,139.8126,140.0212,17772.0
2023-05-12 11:30:00,141.02,141.3,140.69,141.25,28027.0,140.051,140.329,139.7232,140.2794,28027.0
2023-05-12 12:00:00,141.32,141.41,140.76,141.11,28386.0,140.3489,140.4383,139.7928,140.1403,28386.0
2023-05-12 12:30:00,141.07,141.25,140.8,141.02,18939.0,140.1006,140.2794,139.8325,140.051,18939.0
2023-05-12 13:00:00,140.96,141.65,140.8,141.58,15468.0,139.9914,140.6766,139.8325,140.6071,15468.0
2023-05-12 13:30:00,141.58,141.72,140.96,141.03,19712.0,140.6071,140.7462,139.9914,140.0609,19712.0
2023-05-12 14:00:00,141.03,141.19,140.89,141.05,13889.0,140.0609,140.2198,139.9219,140.0808,13889.0
2023-05-12 14:30:00,141.04,141.14,140.76,141.1,19721.0,140.0708,140.1701,139.7928,140.1304,19721.0
2023-05-12 15:00:00,141.21,141.44,141.13,141.27,44198.0,140.2397,140.4681,140.1602,140.2993,44198.0
2023-05-12 15:30:00,141.29,141.72,141.29,141.61,141393.0,140.3191,140.7462,140.3191,140.6369,141393.0
2023-05-15 09:30:00,141.98,142.09,141.14,141.94,49244.0,141.0044,141.1136,140.1701,140.9646,49244.0
2023-05-15 10:00:00,141.86,142.45,141.69,142.31,29058.0,140.8852,141.4711,140.7164,141.3321,29058.0
2023-05-15 10:30:00,142.26,142.77,142.25,142.47,50736.0,141.2824,141.7889,141.2725,141.491,50736.0
2023-05-15 11:00:00,142.48,142.72,142.27,142.7,37292.0,141.5009,141.7393,141.2924,141.7194,37292.0
2023-05-15 11:30:00,142.69,142.95,142.38,142.45,58966.0,141.7095,141.9677,141.4016,141.4711,58966.0
2023-05-15 12:00:00,142.35,142.41,142.13,142.4,30599.0,141.3718,141.4314,141.1533,141.4215,30599.0
2023-05-15 12:30:00,142.4,142.64,142.27,142.61,41647.0,141.4215,141.6598,141.2924,141.63,41647.0
2023-05-15 13:00:00,142.63,142.86,142.6,142.69,36631.0,141.6499,141.8783,141.6201,141.7095,36631.0
2023-05-15 13:30:00,142.68,142.7,142.46,142.64,48940.0,141.6996,141.7194,141.4811,141.6598,48940.0
2023-05-15 14:00:00,142.63,142.98,142.56,142.9,112055.0,141.6499,141.9975,141.5804,141.918,112055.0
2023-05-15 14:30:00,142.91,143.09,142.9,142.96,63422.0,141.928,142.1067,141.918,141.9776,63422.0
2023-05-15 15:00:00,142.98,143.19,142.88,143.08,98361.0,141.9975,142.2061,141.8982,142.0968,98361.0
2023-05-15 15:30:00,143.08,143.31,142.97,143.29,197924.0,142.0968,142.3252,141.9876,142.3054,197924.0
2023-05-16 09:30:00,143.02,143.2,142.12,142.6,77052.0,142.0372,142.216,141.1434,141.6201,77052.0
2023-05-16 10:00:00,142.5,142.54,142.0,142.46,89542.0,141.5208,141.5605,141.0242,141.4811,89542.0
2023-05-16 10:30:00,142.48,142.89,142.12,142.79,82946.0,141.5009,141.9081,141.1434,141.8088,82946.0
2023-05-16 11:00:00,142.8,143.15,142.44,142.78,85815.0,141.8187,142.1663,141.4612,141.7989,85815.0
2023-05-16 11:30:00,142.77,143.25,142.59,143.13,69407.0,141.7889,142.2656,141.6102,142.1465,69407.0
2023-05-16 12:00:00,143.05,143.22,142.96,143.11,25033.0,142.067,142.2359,141.9776,142.1266,25033.0
2023-05-16 12:30:00,143.11,143.48,143.06,143.36,20137.0,142.1266,142.4941,142.0769,142.3749,20137.0
2023-05-16 13:00:00,143.38,143.46,142.88,143.01,29608.0,142.3948,142.4742,141.8982,142.0273,29608.0
2023-05-16 13:30:00,143.02,143.28,142.92,142.94,35042.0,142.0372,142.2954,141.9379,141.9578,35042.0
2023-05-16 14:00:00,142.93,143.08,142.9,142.98,102039.0,141.9478,142.0968,141.918,141.9975,102039.0
2023-05-16 14:30:00,142.99,143.06,142.8,142.99,170157.0,142.0074,142.0769,141.8187,142.0074,170157.0
2023-05-16 15:00:00,142.98,143.15,142.72,143.05,120192.0,141.9975,142.1663,141.7393,142.067,120192.0
2023-05-16 15:30:00,142.99,143.07,142.43,142.46,208035.0,142.0074,142.0869,141.4513,141.4811,208035.0
2023-05-17 09:30:00,143.79,144.22,142.64,143.0,46943.0,142.8019,143.229,141.6598,142.0174,46943.0
2023-05-17 10:00:00,142.94,144.5,142.85,144.5,135663.0,141.9578,143.5071,141.8684,143.5071,135663.0
2023-05-17 10:30:00,144.51,144.66,144.16,144.25,66060.0,143.517,143.666,143.1694,143.2588,66060.0
2023-05-17 11:00:00,144.29,144.85,144.11,144.85,47363.0,143.2985,143.8546,143.1197,143.8546,47363.0
2023-05-17 11:30:00,144.89,145.33,144.83,144.98,55629.0,143.8944,144.3314,143.8348,143.9838,55629.0
2023-05-17 12:00:00,145.0,145.12,144.77,144.96,31783.0,144.0036,144.1228,143.7752,143.9639,31783.0
2023-05-17 12:30:00,144.96,145.49,144.91,145.27,20507.0,143.9639,144.4903,143.9142,144.2718,20507.0
2023-05-17 13:00:00,145.31,145.74,145.23,145.67,35436.0,144.3115,144.7385,144.232,144.669,35436.0
2023-05-17 13:30:00,145.68,146.09,145.5,145.63,51087.0,144.6789,145.0861,144.5002,144.6293,51087.0
2023-05-17 14:00:00,145.63,145.63,145.09,145.1,19682.0,144.6293,144.6293,144.093,144.1029,19682.0
2023-05-17 14:30:00,145.07,145.25,144.81,144.86,21838.0,144.0731,144.2519,143.8149,143.8646,21838.0
2023-05-17 15:00:00,144.86,144.87,144.2,144.26,76321.0,143.8646,143.8745,143.2091,143.2687,76321.0
2023-05-17 15:30:00,144.3,144.53,144.1,144.19,232494.0,143.3084,143.5368,143.1098,143.1992,232494.0
2023-05-18 09:30:00,143.72,144.04,143.14,143.41,46027.0,142.8788,143.1969,142.3022,142.5706,46027.0
2023-05-18 10:00:00,143.5,145.43,143.35,145.43,49516.0,142.6601,144.5788,142.511,144.5788,49516.0
2023-05-18 10:30:00,145.43,146.13,145.34,145.7,64087.0,144.5788,145.2747,144.4893,144.8472,64087.0
2023-05-18 11:00:00,145.65,146.15,145.65,146.09,37320.0,144.7975,145.2946,144.7975,145.2349,37320.0
2023-05-18 11:30:00,146.18,146.87,146.09,146.17,29607.0,145.3244,146.0104,145.2349,145.3145,29607.0
2023-05-18 12:00:00,146.1,146.1,145.28,145.5,29297.0,145.2449,145.2449,144.4297,144.6484,29297.0
2023-05-18 12:30:00,145.58,145.62,145.08,145.19,30474.0,144.7279,144.7677,144.2308,144.3402,30474.0
2023-05-18 13:00:00,145.21,145.56,144.92,145.21,19175.0,144.3601,144.708,144.0718,144.3601,19175.0
2023-05-18 13:30:00,145.23,145.44,144.94,145.09,39959.0,144.38,144.5887,144.0917,144.2408,39959.0
2023-05-18 14:00:00,145.11,145.4,145.08,145.3,21232.0,144.2607,144.549,144.2308,144.4496,21232.0
2023-05-18 14:30:00,145.27,145.68,145.27,145.58,22231.0,144.4197,144.8273,144.4197,144.7279,22231.0
2023-05-18 15:00:00,145.6,146.12,145.6,146.06,45115.0,144.7478,145.2648,144.7478,145.2051,45115.0
2023-05-18 15:30:00,146.09,146.61,146.0,146.24,167534.0,145.2349,145.7519,145.1455,145.3841,167534.0
2023-05-19 09:30:00,145.78,146.18,144.63,145.08,82654.0,144.9267,145.3244,143.7835,144.2308,82654.0
2023-05-19 10:00:00,144.94,145.24,144.37,144.69,40623.0,144.0917,144.3899,143.525,143.8431,40623.0
2023-05-19 10:30:00,144.73,145.15,144.16,144.4,68188.0,143.8829,144.3004,143.3162,143.5548,68188.0
2023-05-19 11:00:00,144.51,144.94,144.21,144.29,29695.0,143.6642,144.0917,143.3659,143.4455,29695.0
2023-05-19 11:30:00,144.25,144.33,143.48,143.88,57030.0,143.4057,143.4852,142.6402,143.0379,57030.0
2023-05-19 12:00:00,143.88,144.02,143.66,143.87,28587.0,143.0379,143.1771,142.8192,143.0279,28587.0
2023-05-19 12:30:00,143.86,144.35,143.62,144.28,35897.0,143.018,143.5051,142.7794,143.4355,35897.0
2023-05-19 13:00:00,144.28,144.52,144.21,144.26,20204.0,143.4355,143.6741,143.3659,143.4156,20204.0
2023-05-19 13:30:00,144.26,144.26,143.96,144.0,15486.0,143.4156,143.4156,143.1174,143.1572,15486.0
2023-05-19 14:00:00,144.04,144.19,143.7,143.71,28383.0,143.1969,143.3461,142.8589,142.8689,28383.0
2023-05-19 14:30:00,143.62,144.3,143.61,144.23,26753.0,142.7794,143.4554,142.7695,143.3858,26753.0
2023-05-19 15:00:00,144.3,144.39,144.12,144.3,34527.0,143.4554,143.5449,143.2765,143.4554,34527.0
2023-05-19 15:30:00,144.32,144.4,144.09,144.18,139006.0,143.4753,143.5548,143.2466,143.3361,139006.0
2023-05-22 09:30:00,144.04,144.31,143.4,143.68,53574.0,143.1969,143.4654,142.5607,142.839,53574.0
2023-05-22 10:00:00,143.59,144.19,142.74,143.69,43621.0,142.7496,143.3461,141.9045,142.849,43621.0
2023-05-22 10:30:00,143.65,143.87,142.9,143.39,49320.0,142.8092,143.0279,142.0636,142.5507,49320.0
2023-05-22 11:00:00,143.37,143.81,143.27,143.78,35286.0,142.5309,142.9683,142.4314,142.9385,35286.0
2023-05-22 11:30:00,143.75,143.83,143.26,143.5,30980.0,142.9086,142.9882,142.4215,142.6601,30980.0
2023-05-22 12:00:00,143.54,143.73,143.43,143.56,31151.0,142.6999,142.8887,142.5905,142.7197,31151.0
2023-05-22 12:30:00,143.58,143.97,143.57,143.83,31671.0,142.7396,143.1273,142.7297,142.9882,31671.0
2023-05-22 13:00:00,143.86,143.97,143.58,143.76,35265.0,143.018,143.1273,142.7396,142.9186,35265.0
2023-05-22 13:30:00,143.76,143.82,143.39,143.72,60230.0,142.9186,142.9782,142.5507,142.8788,60230.0
2023-05-22 14:00:00,143.68,143.77,143.58,143.73,45706.0,142.839,142.9285,142.7396,142.8887,45706.0
2023-05-22 14:30:00,143.73,144.02,143.69,143.86,40334.0,142.8887,143.1771,142.849,143.018,40334.0
2023-05-22 15:00:00,143.86,144.2,143.8,144.13,302179.0,143.018,143.356,142.9583,143.2864,302179.0
2023-05-22 15:30:00,144.15,144.25,143.15,143.55,306577.0,143.3063,143.4057,142.3121,142.7098,306577.0
2023-05-23 09:30:00,141.98,142.84,139.0,140.47,162251.0,141.149,142.004,138.1864,139.6478,162251.0
2023-05-23 10:00:00,140.57,140.59,139.24,140.32,78091.0,139.7472,139.7671,138.425,139.4987,78091.0
2023-05-23 10:30:00,140.27,140.41,139.08,139.15,81296.0,139.449,139.5882,138.266,138.3356,81296.0
2023-05-23 11:00:00,139.08,139.28,138.6,138.88,106582.0,138.266,138.4648,137.7888,138.0671,106582.0
2023-05-23 11:30:00,138.89,138.89,138.05,138.6,78287.0,138.0771,138.0771,137.242,137.7888,78287.0
2023-05-23 12:00:00,138.61,138.78,137.8,137.89,94873.0,137.7987,137.9677,136.9935,137.0829,94873.0
2023-05-23 12:30:00,137.93,138.13,137.08,137.16,61793.0,137.1227,137.3215,136.2777,136.3572,61793.0
2023-05-23 13:00:00,137.2,137.74,136.95,137.53,76537.0,136.397,136.9338,136.1484,136.725,76537.0
2023-05-23 13:30:00,137.5,138.26,137.29,137.93,104591.0,136.6952,137.4508,136.4864,137.1227,104591.0
2023-05-23 14:00:00,137.91,138.8,137.28,137.42,97663.0,137.1028,137.9876,136.4765,136.6157,97663.0
2023-05-23 14:30:00,137.47,138.27,137.44,138.12,41184.0,136.6654,137.4607,136.6356,137.3116,41184.0
2023-05-23 15:00:00,138.16,138.44,137.74,138.05,65168.0,137.3513,137.6297,136.9338,137.242,65168.0
2023-05-23 15:30:00,138.05,138.2,137.53,137.7,246193.0,137.242,137.3911,136.725,136.894,246193.0
2023-05-24 09:30:00,136.66,137.02,135.49,136.03,129911.0,135.8601,136.218,134.697,135.2338,129911.0
2023-05-24 10:00:00,135.98,136.64,135.65,135.82,73547.0,135.1841,135.8402,134.856,135.025,73547.0
2023-05-24 10:30:00,135.8,136.4,135.66,136.31,63591.0,135.0052,135.6017,134.866,135.5122,63591.0
2023-05-24 11:00:00,136.33,136.86,135.88,136.59,103262.0,135.5321,136.059,135.0847,135.7905,103262.0
2023-05-24 11:30:00,136.58,136.81,136.13,136.17,80485.0,135.7806,136.0093,135.3332,135.373,80485.0
2023-05-24 12:00:00,136.18,136.32,136.0,136.3,91818.0,135.3829,135.5221,135.204,135.5022,91818.0
2023-05-24 12:30:00,136.27,136.84,136.22,136.84,60602.0,135.4724,136.0391,135.4227,136.0391,60602.0
2023-05-24 13:00:00,136.84,136.86,136.51,136.81,27503.0,136.0391,136.059,135.711,136.0093,27503.0
2023-05-24 13:30:00,136.77,137.34,136.75,137.17,31596.0,135.9695,136.5361,135.9496,136.3671,31596.0
2023-05-24 14:00:00,137.23,137.29,136.46,136.46,43994.0,136.4268,136.4864,135.6613,135.6613,43994.0
2023-05-24 14:30:00,136.42,136.9,136.36,136.63,31590.0,135.6215,136.0987,135.5619,135.8303,31590.0
2023-05-24 15:00:00,136.58,137.54,136.58,137.35,53571.0,135.7806,136.735,135.7806,136.5461,53571.0
2023-05-24 15:30:00,137.36,137.5,136.67,136.91,232318.0,136.556,136.6952,135.8701,136.1087,232318.0
2023-05-25 09:30:00,137.8,138.11,136.91,138.06,45777.0,136.9935,137.3016,136.1087,137.2519,45777.0
2023-05-25 10:00:00,138.13,138.32,137.67,138.07,31935.0,137.3215,137.5104,136.8642,137.2619,31935.0
2023-05-25 10:30:00,138.18,138.34,137.84,138.34,14738.0,137.3712,137.5303,137.0332,137.5303,14738.0
2023-05-25 11:00:00,138.43,138.57,137.87,138.02,24316.0,137.6198,137.7589,137.063,137.2122,24316.0
2023-05-25 11:30:00,138.05,138.42,137.85,138.17,16876.0,137.242,137.6098,137.0432,137.3613,16876.0
2023-05-25 12:00:00,138.23,138.71,138.21,138.59,21873.0,137.4209,137.8981,137.4011,137.7788,21873.0
2023-05-25 12:30:00,138.63,138.95,138.46,138.72,23841.0,137.8186,138.1367,137.6496,137.9081,23841.0
2023-05-25 13:00:00,138.71,139.16,138.64,139.14,22631.0,137.8981,138.3455,137.8285,138.3256,22631.0
2023-05-25 13:30:00,139.13,139.19,138.83,139.05,21934.0,138.3157,138.3753,138.0174,138.2361,21934.0
2023-05-25 14:00:00,139.02,139.83,139.02,139.52,73239.0,138.2063,139.0116,138.2063,138.7034,73239.0
2023-05-25 14:30:00,139.52,139.58,138.96,139.52,52497.0,138.7034,138.763,138.1467,138.7034,52497.0
2023-05-25 15:00:00,139.54,140.13,139.49,139.93,120909.0,138.7233,139.3098,138.6736,139.111,120909.0
2023-05-25 15:30:00,139.93,140.08,139.66,139.92,235865.0,139.111,139.2601,138.8426,139.101,235865.0
2023-05-26 09:30:00,140.0,140.37,139.65,140.18,65615.0,139.1806,139.5484,138.8326,139.3595,65615.0
2023-05-26 10:00:00,140.21,140.92,140.1,140.83,27659.0,139.3894,140.0952,139.28,140.0057,27659.0
2023-05-26 10:30:00,140.83,140.94,140.46,140.53,35930.0,140.0057,140.1151,139.6379,139.7075,35930.0
2023-05-26 11:00:00,140.56,140.58,139.8,139.87,26634.0,139.7373,139.7572,138.9818,139.0513,26634.0
2023-05-26 11:30:00,139.88,140.09,139.6,139.73,21288.0,139.0613,139.2701,138.7829,138.9122,21288.0
2023-05-26 12:00:00,139.81,140.29,139.8,140.22,18891.0,138.9917,139.4689,138.9818,139.3993,18891.0
2023-05-26 12:30:00,140.22,140.3,139.94,139.96,23203.0,139.3993,139.4788,139.1209,139.1408,23203.0
2023-05-26 13:00:00,140.01,140.07,139.42,139.43,19938.0,139.1905,139.2502,138.604,138.6139,19938.0
2023-05-26 13:30:00,139.42,139.48,139.0,139.12,16991.0,138.604,138.6636,138.1864,138.3057,16991.0
2023-05-26 14:00:00,139.15,139.21,138.81,138.81,34348.0,138.3356,138.3952,137.9975,137.9975,34348.0
2023-05-26 14:30:00,138.82,139.05,138.64,138.67,45245.0,138.0075,138.2361,137.8285,137.8584,45245.0
2023-05-26 15:00:00,138.69,139.0,138.64,138.69,32279.0,137.8782,138.1864,137.8285,137.8782,32279.0
2023-05-26 15:30:00,138.73,138.77,138.01,138.1,199537.0,137.918,137.9578,137.2022,137.2917,199537.0
2023-05-30 09:30:00,138.16,139.43,138.16,139.12,55732.0,137.3513,138.6139,137.3513,138.3057,55732.0
2023-05-30 10:00:00,139.12,139.17,137.93,138.05,46812.0,138.3057,138.3554,137.1227,137.242,46812.0
2023-05-30 10:30:00,137.98,138.22,137.14,137.23,75749.0,137.1724,137.411,136.3373,136.4268,75749.0
2023-05-30 11:00:00,137.21,137.74,137.02,137.23,22188.0,136.4069,136.9338,136.218,136.4268,22188.0
2023-05-30 11:30:00,137.23,137.48,137.03,137.1,20968.0,136.4268,136.6753,136.228,136.2976,20968.0
2023-05-30 12:00:00,137.12,137.4,136.9,137.39,34911.0,136.3174,136.5958,136.0987,136.5859,34911.0
2023-05-30 12:30:00,137.38,137.38,136.92,137.0,51324.0,136.5759,136.5759,136.1186,136.1981,51324.0
2023-05-30 13:00:00,136.96,137.3,136.73,137.01,128541.0,136.1584,136.4964,135.9297,136.2081,128541.0
2023-05-30 13:30:00,136.96,137.03,136.35,136.52,91521.0,136.1584,136.228,135.5519,135.7209,91521.0
2023-05-30 14:00:00,136.55,136.69,136.27,136.56,47107.0,135.7508,135.89,135.4724,135.7607,47107.0
2023-05-30 14:30:00,136.55,137.06,136.55,136.74,25787.0,135.7508,136.2578,135.7508,135.9397,25787.0
2023-05-30 15:00:00,136.74,136.8,136.08,136.35,50867.0,135.9397,135.9993,135.2835,135.5519,50867.0
2023-05-30 15:30:00,136.34,136.49,135.84,136.08,182916.0,135.542,135.6911,135.0449,135.2835,182916.0
2023-05-31 09:30:00,136.32,136.95,134.71,135.38,230313.0,135.5221,136.1484,133.9215,134.5876,230313.0
2023-05-31 10:00:00,135.37,135.56,134.51,134.79,174475.0,134.5777,134.7666,133.7227,134.0011,174475.0
2023-05-31 10:30:00,134.74,135.2,134.43,135.12,182033.0,133.9514,134.4087,133.6432,134.3291,182033.0
2023-05-31 11:00:00,135.12,136.02,134.46,135.41,309336.0,134.3291,135.2239,133.673,134.6174,309336.0
2023-05-31 11:30:00,135.4,135.57,135.06,135.35,68892.0,134.6075,134.7765,134.2695,134.5578,68892.0
2023-05-31 12:00:00,135.35,135.62,135.29,135.36,45302.0,134.5578,134.8262,134.4981,134.5677,45302.0
2023-05-31 12:30:00,135.44,136.25,135.44,135.82,66636.0,134.6473,135.4525,134.6473,135.025,66636.0
2023-05-31 13:00:00,135.87,135.88,135.45,135.87,50312.0,135.0748,135.0847,134.6572,135.0748,50312.0
2023-05-31 13:30:00,135.88,136.68,135.88,136.52,100010.0,135.0847,135.88,135.0847,135.7209,100010.0
2023-05-31 14:00:00,136.52,136.61,136.26,136.41,53732.0,135.7209,135.8104,135.4625,135.6116,53732.0
2023-05-31 14:30:00,136.39,136.56,136.12,136.35,57426.0,135.5917,135.7607,135.3233,135.5519,57426.0
2023-05-31 15:00:00,136.35,136.43,136.03,136.4,88249.0,135.5519,135.6315,135.2338,135.6017,88249.0
2023-05-31 15:30:00,136.42,136.46,135.97,136.14,355762.0,135.6215,135.6613,135.1742,135.3432,355762.0
2023-06-01 09:30:00,136.58,136.85,134.78,135.17,102357.0,135.7806,136.049,133.9911,134.3789,102357.0
2023-06-01 10:00:00,135.17,136.76,135.17,136.55,92514.0,134.3789,135.9595,134.3789,135.7508,92514.0
2023-06-01 10:30:00,136.51,137.66,136.43,137.28,106935.0,135.711,136.8543,135.6315,136.4765,106935.0
2023-06-01 11:00:00,137.29,137.86,137.03,137.52,39447.0,136.4864,137.0531,136.228,136.7151,39447.0
2023-06-01 11:30:00,137.56,137.87,137.51,137.83,33319.0,136.7549,137.063,136.7052,137.0233,33319.0
2023-06-01 12:00:00,137.79,138.17,137.72,138.17,42746.0,136.9835,137.3613,136.9139,137.3613,42746.0
2023-06-01 12:30:00,138.16,138.42,138.01,138.36,45141.0,137.3513,137.6098,137.2022,137.5502,45141.0
2023-06-01 13:00:00,138.29,138.37,137.82,137.9,33681.0,137.4806,137.5601,137.0133,137.0929,33681.0
2023-06-01 13:30:00,137.95,138.06,137.66,137.72,34010.0,137.1426,137.2519,136.8543,136.9139,34010.0
2023-06-01 14:00:00,137.73,138.12,137.47,138.03,24914.0,136.9239,137.3116,136.6654,137.2221,24914.0
2023-06-01 14:30:00,138.06,138.06,137.64,137.77,30938.0,137.2519,137.2519,136.8344,136.9636,30938.0
2023-06-01 15:00:00,137.81,137.84,137.42,137.42,47384.0,137.0034,137.0332,136.6157,136.6157,47384.0
2023-06-01 15:30:00,137.4,137.71,136.84,137.67,284101.0,136.5958,136.904,136.0391,136.8642,284101.0
2023-06-02 09:30:00,138.61,140.93,138.59,140.22,95497.0,137.7987,140.1051,137.7788,139.3993,95497.0
2023-06-02 10:00:00,140.27,140.82,140.03,140.52,52201.0,139.449,139.9958,139.2104,139.6975,52201.0
2023-06-02 10:30:00,140.55,141.32,140.48,141.1,34469.0,139.7274,140.4929,139.6578,140.2741,34469.0
2023-06-02 11:00:00,141.17,142.0,141.17,141.78,74458.0,140.3437,141.1689,140.3437,140.9502,74458.0
2023-06-02 11:30:00,141.81,142.42,141.75,142.04,75390.0,140.98,141.5864,140.9203,141.2086,75390.0
2023-06-02 12:00:00,142.07,142.38,141.73,141.94,36670.0,141.2385,141.5466,140.9005,141.1092,36670.0
2023-06-02 12:30:00,141.99,142.18,141.85,142.08,26616.0,141.1589,141.3478,141.0198,141.2484,26616.0
2023-06-02 13:00:00,142.09,142.84,142.03,142.76,43925.0,141.2583,142.004,141.1987,141.9244,43925.0
2023-06-02 13:30:00,142.74,143.0,142.51,142.67,43009.0,141.9045,142.163,141.6759,141.835,43009.0
2023-06-02 14:00:00,142.69,142.83,142.34,142.71,53769.0,141.8548,141.994,141.5069,141.8747,53769.0
2023-06-02 14:30:00,142.71,143.01,142.67,142.96,31692.0,141.8747,142.173,141.835,142.1233,31692.0
2023-06-02 15:00:00,142.97,143.2,142.71,142.77,77742.0,142.1332,142.3619,141.8747,141.9344,77742.0
2023-06-02 15:30:00,142.75,143.08,142.68,142.74,191219.0,141.9145,142.2426,141.8449,141.9045,191219.0
2023-06-05 09:30:00,142.37,142.68,140.93,141.49,46290.0,141.5367,141.8449,140.1051,140.6619,46290.0
2023-06-05 10:00:00,141.48,142.33,141.32,142.33,60468.0,140.6519,141.4969,140.4929,141.4969,60468.0
2023-06-05 10:30:00,142.35,143.12,141.99,142.77,46478.0,141.5168,142.2823,141.1589,141.9344,46478.0
2023-06-05 11:00:00,142.81,142.94,142.47,142.7,30828.0,141.9741,142.1034,141.6361,141.8648,30828.0
2023-06-05 11:30:00,142.71,143.29,142.66,143.04,20235.0,141.8747,142.4513,141.825,142.2028,20235.0
2023-06-05 12:00:00,143.08,143.35,142.94,143.09,22223.0,142.2426,142.511,142.1034,142.2525,22223.0
2023-06-05 12:30:00,143.13,143.36,142.94,143.22,17568.0,142.2923,142.5209,142.1034,142.3817,17568.0
2023-06-05 13:00:00,143.22,143.28,142.92,142.99,19833.0,142.3817,142.4414,142.0835,142.1531,19833.0
2023-06-05 13:30:00,142.97,142.97,142.55,142.78,14087.0,142.1332,142.1332,141.7157,141.9443,14087.0
2023-06-05 14:00:00,142.75,142.99,142.66,142.87,37299.0,141.9145,142.1531,141.825,142.0338,37299.0
2023-06-05 14:30:00,142.81,143.02,142.4,142.64,55366.0,141.9741,142.1829,141.5665,141.8051,55366.0
2023-06-05 15:00:00,142.73,142.79,142.26,142.79,36537.0,141.8946,141.9543,141.4274,141.9543,36537.0
2023-06-05 15:30:00,142.76,143.15,142.56,142.6,182940.0,141.9244,142.3121,141.7256,141.7654,182940.0
2023-06-06 09:30:00,142.73,145.65,142.73,145.36,72133.0,141.8946,144.7975,141.8946,144.5092,72133.0
2023-06-06 10:00:00,145.5,145.67,144.76,144.92,65331.0,144.6484,144.8174,143.9127,144.0718,65331.0
2023-06-06 10:30:00,144.91,145.48,144.69,145.41,63535.0,144.0618,144.6285,143.8431,144.5589,63535.0
2023-06-06 11:00:00,145.41,145.44,144.59,144.71,41723.0,144.5589,144.5887,143.7437,143.863,41723.0
2023-06-06 11:30:00,144.7,145.08,144.62,144.94,26661.0,143.8531,144.2308,143.7735,144.0917,26661.0
2023-06-06 12:00:00,144.89,145.05,144.59,144.97,28868.0,144.042,144.201,143.7437,144.1215,28868.0
2023-06-06 12:30:00,145.0,145.09,144.74,144.96,27879.0,144.1513,144.2408,143.8928,144.1115,27879.0
2023-06-06 13:00:00,144.92,145.25,144.66,144.81,31457.0,144.0718,144.3999,143.8133,143.9624,31457.0
2023-06-06 13:30:00,144.83,145.05,144.75,144.86,22364.0,143.9823,144.201,143.9028,144.0121,22364.0
2023-06-06 14:00:00,144.92,145.2,144.61,145.0,26979.0,144.0718,144.3501,143.7636,144.1513,26979.0
2023-06-06 14:30:00,145.0,145.44,144.97,145.44,39189.0,144.1513,144.5887,144.1215,144.5887,39189.0
2023-06-06 15:00:00,145.47,145.48,145.03,145.03,48182.0,144.6186,144.6285,144.1811,144.1811,48182.0
2023-06-06 15:30:00,145.08,145.09,144.53,144.6,158745.0,144.2308,144.2408,143.6841,143.7537,158745.0
2023-06-07 09:30:00,144.95,146.53,144.13,145.49,92140.0,144.1016,145.6724,143.2864,144.6384,92140.0
2023-06-07 10:00:00,145.44,145.47,143.61,143.81,53882.0,144.5887,144.6186,142.7695,142.9683,53882.0
2023-06-07 10:30:00,143.88,144.01,142.64,143.58,45308.0,143.0379,143.1671,141.8051,142.7396,45308.0
2023-06-07 11:00:00,143.72,143.93,143.41,143.84,29932.0,142.8788,143.0876,142.5706,142.9981,29932.0
2023-06-07 11:30:00,143.85,144.01,142.96,143.01,44022.0,143.008,143.1671,142.1233,142.173,44022.0
2023-06-07 12:00:00,143.06,143.16,142.39,142.58,58359.0,142.2227,142.3221,141.5566,141.7455,58359.0
2023-06-07 12:30:00,142.6,143.08,142.56,142.83,29905.0,141.7654,142.2426,141.7256,141.994,29905.0
2023-06-07 13:00:00,142.8,143.26,142.79,142.98,26016.0,141.9642,142.4215,141.9543,142.1431,26016.0
2023-06-07 13:30:00,142.95,143.07,142.56,143.07,20731.0,142.1133,142.2326,141.7256,142.2326,20731.0
2023-06-07 14:00:00,143.03,143.41,143.0,143.0,31234.0,142.1928,142.5706,142.163,142.163,31234.0
2023-06-07 14:30:00,142.98,143.08,142.81,142.95,38358.0,142.1431,142.2426,141.9741,142.1133,38358.0
2023-06-07 15:00:00,142.93,143.03,142.71,142.96,60468.0,142.0934,142.1928,141.8747,142.1233,60468.0
2023-06-07 15:30:00,143.01,143.04,142.51,142.63,233891.0,142.173,142.2028,141.6759,141.7952,233891.0
2023-06-08 09:30:00,142.35,142.58,141.0,141.48,56900.0,141.5168,141.7455,140.1747,140.6519,56900.0
2023-06-08 10:00:00,141.48,142.15,141.07,142.02,120092.0,140.6519,141.318,140.2443,141.1888,120092.0
2023-06-08 10:30:00,142.09,142.23,141.68,142.13,27227.0,141.2583,141.3975,140.8507,141.2981,27227.0
2023-06-08 11:00:00,142.16,142.44,141.84,142.23,21428.0,141.3279,141.6063,141.0098,141.3975,21428.0
2023-06-08 11:30:00,142.24,142.75,142.19,142.56,26341.0,141.4075,141.9145,141.3578,141.7256,26341.0
2023-06-08 12:00:00,142.54,142.79,142.43,142.77,20111.0,141.7057,141.9543,141.5964,141.9344,20111.0
2023-06-08 12:30:00,142.74,142.8,142.57,142.7,28152.0,141.9045,141.9642,141.7355,141.8648,28152.0
2023-06-08 13:00:00,142.72,142.98,142.44,142.44,25184.0,141.8847,142.1431,141.6063,141.6063,25184.0
2023-06-08 13:30:00,142.37,142.43,141.99,142.03,22787.0,141.5367,141.5964,141.1589,141.1987,22787.0
2023-06-08 14:00:00,141.98,142.54,141.98,142.51,29243.0,141.149,141.7057,141.149,141.6759,29243.0
2023-06-08 14:30:00,142.5,142.55,142.26,142.4,23503.0,141.6659,141.7157,141.4274,141.5665,23503.0
2023-06-08 15:00:00,142.44,142.72,142.34,142.34,42413.0,141.6063,141.8847,141.5069,141.5069,42413.0
2023-06-08 15:30:00,142.3,143.0,142.19,142.87,168725.0,141.4671,142.163,141.3578,142.0338,168725.0
2023-06-09 09:30:00,142.94,143.7,142.43,142.43,32619.0,142.1034,142.8589,141.5964,141.5964,32619.0
2023-06-09 10:00:00,142.45,143.4,142.38,143.13,43532.0,141.6162,142.5607,141.5466,142.2923,43532.0
2023-06-09 10:30:00,143.23,143.29,142.31,142.44,40660.0,142.3917,142.4513,141.4771,141.6063,40660.0
2023-06-09 11:00:00,142.44,142.66,141.9,141.99,20853.0,141.6063,141.825,141.0695,141.1589,20853.0
2023-06-09 11:30:00,141.96,141.98,141.31,141.5,45468.0,141.1291,141.149,140.4829,140.6718,45468.0
2023-06-09 12:00:00,141.51,141.77,141.25,141.67,21299.0,140.6817,140.9402,140.4233,140.8408,21299.0
2023-06-09 12:30:00,141.63,141.81,141.37,141.67,34892.0,140.801,140.98,140.5426,140.8408,34892.0
2023-06-09 13:00:00,141.68,141.82,141.59,141.74,23917.0,140.8507,140.9899,140.7613,140.9104,23917.0
2023-06-09 13:30:00,141.75,142.01,141.74,141.82,23873.0,140.9203,141.1788,140.9104,140.9899,23873.0
2023-06-09 14:00:00,141.82,141.9,141.5,141.6,27340.0,140.9899,141.0695,140.6718,140.7712,27340.0
2023-06-09 14:30:00,141.58,141.6,141.26,141.44,24665.0,140.7513,140.7712,140.4332,140.6122,24665.0
2023-06-09 15:00:00,141.45,141.9,141.41,141.88,42876.0,140.6221,141.0695,140.5823,141.0496,42876.0
2023-06-09 15:30:00,141.9,141.94,141.33,141.53,223275.0,141.0695,141.1092,140.5028,140.7016,223275.0
2023-06-12 09:30:00,142.72,142.72,141.57,141.96,42536.0,141.8847,141.8847,140.7414,141.1291,42536.0
2023-06-12 10:00:00,141.88,141.88,140.94,141.29,29816.0,141.0496,141.0496,140.1151,140.463,29816.0
2023-06-12 10:30:00,141.28,141.36,140.84,141.36,28318.0,140.4531,140.5326,140.0157,140.5326,28318.0
2023-06-12 11:00:00,141.41,141.79,141.37,141.71,51863.0,140.5823,140.9601,140.5426,140.8806,51863.0
2023-06-12 11:30:00,141.68,142.16,141.5,142.1,35684.0,140.8507,141.3279,140.6718,141.2683,35684.0
2023-06-12 12:00:00,142.11,142.16,141.97,142.04,19947.0,141.2782,141.3279,141.139,141.2086,19947.0
2023-06-12 12:30:00,142.05,142.31,142.02,142.29,18370.0,141.2186,141.4771,141.1888,141.4572,18370.0
2023-06-12 13:00:00,142.28,142.49,142.03,142.03,29437.0,141.4472,141.656,141.1987,141.1987,29437.0
2023-06-12 13:30:00,142.07,142.35,141.99,142.14,22110.0,141.2385,141.5168,141.1589,141.3081,22110.0
2023-06-12 14:00:00,142.16,142.26,141.94,141.99,25237.0,141.3279,141.4274,141.1092,141.1589,25237.0
2023-06-12 14:30:00,142.01,142.34,141.99,142.31,22807.0,141.1788,141.5069,141.1589,141.4771,22807.0
2023-06-12 15:00:00,142.31,142.53,142.26,142.43,35003.0,141.4771,141.6958,141.4274,141.5964,35003.0
2023-06-12 15:30:00,142.43,142.69,142.23,142.67,182010.0,141.5964,141.8548,141.3975,141.835,182010.0
2023-06-13 09:30:00,143.37,144.0,142.56,142.94,56367.0,142.5309,143.1572,141.7256,142.1034,56367.0
2023-06-13 10:00:00,142.94,143.36,142.72,143.06,47154.0,142.1034,142.5209,141.8847,142.2227,47154.0
2023-06-13 10:30:00,143.04,143.26,142.96,143.03,38998.0,142.2028,142.4215,142.1233,142.1928,38998.0
2023-06-13 11:00:00,143.02,143.26,142.99,143.11,19394.0,142.1829,142.4215,142.1531,142.2724,19394.0
2023-06-13 11:30:00,143.12,143.15,142.64,142.73,70389.0,142.2823,142.3121,141.8051,141.8946,70389.0
2023-06-13 12:00:00,142.7,143.03,142.7,142.86,33534.0,141.8648,142.1928,141.8648,142.0238,33534.0
2023-06-13 12:30:00,142.85,143.17,142.77,143.15,23159.0,142.0139,142.332,141.9344,142.3121,23159.0
2023-06-13 13:00:00,143.15,143.23,142.93,143.06,18157.0,142.3121,142.3917,142.0934,142.2227,18157.0
2023-06-13 13:30:00,143.08,143.31,143.01,143.13,27779.0,142.2426,142.4712,142.173,142.2923,27779.0
2023-06-13 14:00:00,143.1,143.15,142.82,142.89,23816.0,142.2624,142.3121,141.9841,142.0537,23816.0
2023-06-13 14:30:00,142.89,143.12,142.67,143.09,30229.0,142.0537,142.2823,141.835,142.2525,30229.0
2023-06-13 15:00:00,143.07,143.28,143.04,143.13,38623.0,142.2326,142.4414,142.2028,142.2923,38623.0
2023-06-13 15:30:00,143.12,143.3,142.92,143.28,156778.0,142.2823,142.4613,142.0835,142.4414,156778.0
2023-06-14 09:30:00,143.72,144.4,143.3,143.8,39265.0,142.8788,143.5548,142.4613,142.9583,39265.0
2023-06-14 10:00:00,143.79,144.16,143.57,143.68,47483.0,142.9484,143.3162,142.7297,142.839,47483.0
2023-06-14 10:30:00,143.63,143.83,143.31,143.48,19336.0,142.7893,142.9882,142.4712,142.6402,19336.0
2023-06-14 11:00:00,143.51,143.8,143.25,143.58,25701.0,142.67,142.9583,142.4116,142.7396,25701.0
2023-06-14 11:30:00,143.58,143.58,143.09,143.19,16708.0,142.7396,142.7396,142.2525,142.3519,16708.0
2023-06-14 12:00:00,143.23,143.25,142.73,142.93,14204.0,142.3917,142.4116,141.8946,142.0934,14204.0
2023-06-14 12:30:00,142.92,142.92,142.63,142.79,14852.0,142.0835,142.0835,141.7952,141.9543,14852.0
2023-06-14 13:00:00,142.73,142.77,142.48,142.61,18728.0,141.8946,141.9344,141.6461,141.7753,18728.0
2023-06-14 13:30:00,142.62,143.03,142.62,142.92,23218.0,141.7852,142.1928,141.7852,142.0835,23218.0
2023-06-14 14:00:00,142.8,142.8,141.67,142.12,112048.0,141.9642,141.9642,140.8408,141.2882,112048.0
2023-06-14 14:30:00,142.11,143.3,141.99,143.12,55718.0,141.2782,142.4613,141.1589,142.2823,55718.0
2023-06-14 15:00:00,143.09,143.52,142.88,143.18,51028.0,142.2525,142.68,142.0437,142.342,51028.0
2023-06-14 15:30:00,143.19,143.6,142.84,143.6,220962.0,142.3519,142.7595,142.004,142.7595,220962.0
2023-06-15 09:30:00,142.15,142.15,138.67,140.83,388968.0,141.318,141.318,137.8584,140.0057,388968.0
2023-06-15 10:00:00,140.84,140.94,139.94,140.86,140735.0,140.0157,140.1151,139.1209,140.0355,140735.0
2023-06-15 10:30:00,140.85,141.18,139.63,139.88,101273.0,140.0256,140.3537,138.8127,139.0613,101273.0
2023-06-15 11:00:00,139.83,140.61,139.82,140.61,146758.0,139.0116,139.787,139.0016,139.787,146758.0
2023-06-15 11:30:00,140.54,140.66,140.14,140.43,106947.0,139.7174,139.8367,139.3198,139.6081,106947.0
2023-06-15 12:00:00,140.5,140.51,139.97,140.19,70478.0,139.6777,139.6876,139.1508,139.3695,70478.0
2023-06-15 12:30:00,140.22,140.29,139.18,139.4,112356.0,139.3993,139.4689,138.3654,138.5841,112356.0
2023-06-15 13:00:00,139.41,139.56,138.66,139.03,81022.0,138.594,138.7432,137.8484,138.2163,81022.0
2023-06-15 13:30:00,138.99,139.49,138.8,139.48,124709.0,138.1765,138.6736,137.9876,138.6636,124709.0
2023-06-15 14:00:00,139.47,139.64,138.99,139.22,80381.0,138.6537,138.8227,138.1765,138.4051,80381.0
2023-06-15 14:30:00,139.28,140.47,139.27,140.38,119165.0,138.4648,139.6478,138.4549,139.5584,119165.0
2023-06-15 15:00:00,140.34,140.92,140.3,140.88,87839.0,139.5186,140.0952,139.4788,140.0554,87839.0
2023-06-15 15:30:00,140.92,141.29,140.54,140.65,345439.0,140.0952,140.463,139.7174,139.8268,345439.0
2023-06-16 09:30:00,142.24,142.46,140.58,141.09,413737.0,141.4075,141.6262,139.7572,140.2642,413737.0
2023-06-16 10:00:00,141.1,141.83,140.81,141.54,84335.0,140.2741,140.9999,139.9858,140.7116,84335.0
2023-06-16 10:30:00,141.56,141.8,140.85,141.24,32397.0,140.7314,140.97,140.0256,140.4133,32397.0
2023-06-16 11:00:00,141.2,141.38,140.49,140.74,52375.0,140.3736,140.5525,139.6677,139.9162,52375.0
2023-06-16 11:30:00,140.77,140.8,140.4,140.67,43896.0,139.9461,139.9759,139.5782,139.8467,43896.0
2023-06-16 12:00:00,140.68,140.92,140.42,140.82,42220.0,139.8566,140.0952,139.5981,139.9958,42220.0
2023-06-16 12:30:00,140.8,140.8,140.3,140.3,53885.0,139.9759,139.9759,139.4788,139.4788,53885.0
2023-06-16 13:00:00,140.31,140.48,139.93,140.38,58405.0,139.4888,139.6578,139.111,139.5584,58405.0
2023-06-16 13:30:00,140.43,140.54,140.32,140.46,25160.0,139.6081,139.7174,139.4987,139.6379,25160.0
2023-06-16 14:00:00,140.48,140.83,140.4,140.75,50095.0,139.6578,140.0057,139.5782,139.9262,50095.0
2023-06-16 14:30:00,140.75,140.78,140.23,140.53,80243.0,139.9262,139.956,139.4092,139.7075,80243.0
2023-06-16 15:00:00,140.53,140.53,140.02,140.36,57832.0,139.7075,139.7075,139.2005,139.5385,57832.0
2023-06-16 15:30:00,140.33,141.06,140.22,140.89,245327.0,139.5086,140.2344,139.3993,140.0654,245327.0
2023-06-20 09:30:00,139.97,141.05,139.41,139.79,148679.0,139.1508,140.2244,138.594,138.9718,148679.0
2023-06-20 10:00:00,139.8,140.08,139.12,139.2,86857.0,138.9818,139.2601,138.3057,138.3853,86857.0
2023-06-20 10:30:00,139.08,139.57,138.95,139.56,78527.0,138.266,138.7531,138.1367,138.7432,78527.0
2023-06-20 11:00:00,139.57,139.59,138.75,139.55,75398.0,138.7531,138.773,137.9379,138.7332,75398.0
2023-06-20 11:30:00,139.57,139.76,139.43,139.46,33682.0,138.7531,138.942,138.6139,138.6437,33682.0
2023-06-20 12:00:00,139.44,140.08,139.37,140.0,28593.0,138.6239,139.2601,138.5543,139.1806,28593.0
2023-06-20 12:30:00,139.98,140.2,139.87,140.02,21156.0,139.1607,139.3794,139.0513,139.2005,21156.0
2023-06-20 13:00:00,139.96,140.01,139.56,139.71,29099.0,139.1408,139.1905,138.7432,138.8923,29099.0
2023-06-20 13:30:00,139.74,139.76,139.24,139.31,39851.0,138.9221,138.942,138.425,138.4946,39851.0
2023-06-20 14:00:00,139.26,139.57,139.22,139.51,44356.0,138.4449,138.7531,138.4051,138.6934,44356.0
2023-06-20 14:30:00,139.52,139.59,138.99,139.39,51611.0,138.7034,138.773,138.1765,138.5742,51611.0
2023-06-20 15:00:00,139.43,139.57,139.37,139.55,43118.0,138.6139,138.7531,138.5543,138.7332,43118.0
2023-06-20 15:30:00,139.56,139.84,139.34,139.6,149105.0,138.7432,139.0215,138.5244,138.7829,149105.0
2023-06-21 09:30:00,139.57,140.13,139.18,140.03,138616.0,138.7531,139.3098,138.3654,139.2104,138616.0
2023-06-21 10:00:00,140.05,140.92,140.05,140.92,26337.0,139.2303,140.0952,139.2303,140.0952,26337.0
2023-06-21 10:30:00,140.95,140.99,140.43,140.78,31382.0,140.125,140.1648,139.6081,139.956,31382.0
2023-06-21 11:00:00,140.84,140.93,140.4,140.41,43303.0,140.0157,140.1051,139.5782,139.5882,43303.0
2023-06-21 11:30:00,140.38,140.75,140.27,140.54,42168.0,139.5584,139.9262,139.449,139.7174,42168.0
2023-06-21 12:00:00,140.52,141.16,140.51,140.79,26950.0,139.6975,140.3338,139.6876,139.966,26950.0
2023-06-21 12:30:00,140.81,141.14,140.72,141.06,31778.0,139.9858,140.3139,139.8964,140.2344,31778.0
2023-06-21 13:00:00,141.0,141.36,140.72,141.25,90808.0,140.1747,140.5326,139.8964,140.4233,90808.0
2023-06-21 13:30:00,141.2,141.5,141.03,141.43,91775.0,140.3736,140.6718,140.2046,140.6022,91775.0
2023-06-21 14:00:00,141.45,141.99,141.36,141.77,45101.0,140.6221,141.1589,140.5326,140.9402,45101.0
2023-06-21 14:30:00,141.77,142.13,141.75,142.08,76796.0,140.9402,141.2981,140.9203,141.2484,76796.0
2023-06-21 15:00:00,142.08,142.15,141.12,141.18,70290.0,141.2484,141.318,140.294,140.3537,70290.0
2023-06-21 15:30:00,141.18,141.48,140.97,141.15,156645.0,140.3537,140.6519,140.1449,140.3238,156645.0
2023-06-22 09:30:00,141.15,142.0,140.47,140.47,89680.0,140.3238,141.1689,139.6478,139.6478,89680.0
2023-06-22 10:00:00,140.54,141.25,140.52,141.2,35635.0,139.7174,140.4233,139.6975,140.3736,35635.0
2023-06-22 10:30:00,141.17,141.48,140.98,141.2,35005.0,140.3437,140.6519,140.1548,140.3736,35005.0
2023-06-22 11:00:00,141.2,141.21,140.81,140.86,32443.0,140.3736,140.3835,139.9858,140.0355,32443.0
2023-06-22 11:30:00,140.8,140.89,140.47,140.48,22175.0,139.9759,140.0654,139.6478,139.6578,22175.0
2023-06-22 12:00:00,140.47,140.48,139.91,140.38,26983.0,139.6478,139.6578,139.0911,139.5584,26983.0
2023-06-22 12:30:00,140.42,140.7,140.42,140.49,18658.0,139.5981,139.8765,139.5981,139.6677,18658.0
2023-06-22 13:00:00,140.51,140.52,140.1,140.38,20382.0,139.6876,139.6975,139.28,139.5584,20382.0
2023-06-22 13:30:00,140.37,140.86,140.34,140.8,12797.0,139.5484,140.0355,139.5186,139.9759,12797.0
2023-06-22 14:00:00,140.79,140.82,140.46,140.72,22311.0,139.966,139.9958,139.6379,139.8964,22311.0
2023-06-22 14:30:00,140.73,140.85,140.55,140.7,22039.0,139.9063,140.0256,139.7274,139.8765,22039.0
2023-06-22 15:00:00,140.73,140.79,140.35,140.46,38985.0,139.9063,139.966,139.5285,139.6379,38985.0
2023-06-22 15:30:00,140.44,141.12,140.36,141.04,110943.0,139.618,140.294,139.5385,140.2145,110943.0
2023-06-23 09:30:00,138.83,139.0,136.96,138.41,195246.0,138.0174,138.1864,136.1584,137.5999,195246.0
2023-06-23 10:00:00,138.52,138.52,137.96,138.06,53510.0,137.7092,137.7092,137.1525,137.2519,53510.0
2023-06-23 10:30:00,138.06,138.29,137.5,137.63,57400.0,137.2519,137.4806,136.6952,136.8245,57400.0
2023-06-23 11:00:00,137.62,138.11,137.47,137.7,57397.0,136.8145,137.3016,136.6654,136.894,57397.0
2023-06-23 11:30:00,137.68,138.2,137.62,137.91,86833.0,136.8742,137.3911,136.8145,137.1028,86833.0
2023-06-23 12:00:00,137.92,138.28,137.73,137.99,55258.0,137.1128,137.4706,136.9239,137.1823,55258.0
2023-06-23 12:30:00,137.97,137.97,137.49,137.75,74497.0,137.1625,137.1625,136.6853,136.9437,74497.0
2023-06-23 13:00:00,137.8,137.81,137.39,137.41,75526.0,136.9935,137.0034,136.5859,136.6057,75526.0
2023-06-23 13:30:00,137.41,137.78,137.41,137.56,93610.0,136.6057,136.9736,136.6057,136.7549,93610.0
2023-06-23 14:00:00,137.54,137.62,137.16,137.58,111219.0,136.735,136.8145,136.3572,136.7747,111219.0
2023-06-23 14:30:00,137.57,137.72,137.18,137.33,205657.0,136.7648,136.9139,136.3771,136.5262,205657.0
2023-06-23 15:00:00,137.28,137.31,136.76,136.82,164023.0,136.4765,136.5063,135.9595,136.0192,164023.0
2023-06-23 15:30:00,136.82,137.37,136.78,137.11,769386.0,136.0192,136.566,135.9794,136.3075,769386.0
2023-06-26 09:30:00,137.1,140.04,136.98,139.62,92406.0,136.2976,139.2203,136.1783,138.8028,92406.0
2023-06-26 10:00:00,139.69,139.7,139.04,139.25,62227.0,138.8724,138.8823,138.2262,138.435,62227.0
2023-06-26 10:30:00,139.25,139.3,138.76,139.0,64326.0,138.435,138.4847,137.9478,138.1864,64326.0
2023-06-26 11:00:00,139.0,139.27,138.65,139.0,60534.0,138.1864,138.4549,137.8385,138.1864,60534.0
2023-06-26 11:30:00,138.98,139.36,138.76,139.25,47096.0,138.1666,138.5443,137.9478,138.435,47096.0
2023-06-26 12:00:00,139.27,139.72,139.06,139.1,48785.0,138.4549,138.9022,138.2461,138.2858,48785.0
2023-06-26 12:30:00,139.06,139.1,138.43,138.53,87029.0,138.2461,138.2858,137.6198,137.7192,87029.0
2023-06-26 13:00:00,138.53,138.97,138.37,138.97,41927.0,137.7192,138.1566,137.5601,138.1566,41927.0
2023-06-26 13:30:00,139.0,139.0,138.6,138.63,34185.0,138.1864,138.1864,137.7888,137.8186,34185.0
2023-06-26 14:00:00,138.63,138.78,138.38,138.44,38105.0,137.8186,137.9677,137.5701,137.6297,38105.0
2023-06-26 14:30:00,138.44,138.97,138.43,138.93,29245.0,137.6297,138.1566,137.6198,138.1168,29245.0
2023-06-26 15:00:00,138.97,138.99,138.74,138.93,44315.0,138.1566,138.1765,137.928,138.1168,44315.0
2023-06-26 15:30:00,138.95,138.96,138.15,138.35,178584.0,138.1367,138.1467,137.3414,137.5402,178584.0
2023-06-27 09:30:00,138.96,139.33,137.99,138.08,80792.0,138.1467,138.5145,137.1823,137.2718,80792.0
2023-06-27 10:00:00,138.02,138.57,137.74,138.4,57943.0,137.2122,137.7589,136.9338,137.5899,57943.0
2023-06-27 10:30:00,138.5,139.37,138.49,139.23,54645.0,137.6894,138.5543,137.6794,138.4151,54645.0
2023-06-27 11:00:00,139.18,139.88,138.99,139.81,43731.0,138.3654,139.0613,138.1765,138.9917,43731.0
2023-06-27 11:30:00,139.79,140.02,139.72,139.92,38365.0,138.9718,139.2005,138.9022,139.101,38365.0
2023-06-27 12:00:00,139.94,140.37,139.94,140.37,26149.0,139.1209,139.5484,139.1209,139.5484,26149.0
2023-06-27 12:30:00,140.37,140.52,140.16,140.36,58020.0,139.5484,139.6975,139.3396,139.5385,58020.0
2023-06-27 13:00:00,140.36,140.57,140.32,140.44,30149.0,139.5385,139.7472,139.4987,139.618,30149.0
2023-06-27 13:30:00,140.45,141.02,140.45,141.0,21037.0,139.6279,140.1946,139.6279,140.1747,21037.0
2023-06-27 14:00:00,141.01,141.09,140.79,140.97,27504.0,140.1847,140.2642,139.966,140.1449,27504.0
2023-06-27 14:30:00,140.97,141.29,140.94,141.19,95145.0,140.1449,140.463,140.1151,140.3636,95145.0
2023-06-27 15:00:00,141.24,141.27,141.04,141.16,44060.0,140.4133,140.4431,140.2145,140.3338,44060.0
2023-06-27 15:30:00,141.16,141.49,141.1,141.36,120580.0,140.3338,140.6619,140.2741,140.5326,120580.0
2023-06-28 09:30:00,141.34,141.77,140.69,141.6,86343.0,140.5127,140.9402,139.8665,140.7712,86343.0
2023-06-28 10:00:00,141.57,141.67,141.09,141.26,54785.0,140.7414,140.8408,140.2642,140.4332,54785.0
2023-06-28 10:30:00,141.26,141.64,141.25,141.49,92088.0,140.4332,140.811,140.4233,140.6619,92088.0
2023-06-28 11:00:00,141.48,141.59,141.16,141.39,73924.0,140.6519,140.7613,140.3338,140.5624,73924.0
2023-06-28 11:30:00,141.36,141.97,141.31,141.66,56198.0,140.5326,141.139,140.4829,140.8309,56198.0
2023-06-28 12:00:00,141.66,141.86,141.52,141.56,53784.0,140.8309,141.0297,140.6917,140.7314,53784.0
2023-06-28 12:30:00,141.56,141.84,141.45,141.84,121657.0,140.7314,141.0098,140.6221,141.0098,121657.0
2023-06-28 13:00:00,141.83,142.13,141.73,142.01,70159.0,140.9999,141.2981,140.9005,141.1788,70159.0
2023-06-28 13:30:00,142.02,142.05,141.88,141.94,47562.0,141.1888,141.2186,141.0496,141.1092,47562.0
2023-06-28 14:00:00,141.96,141.99,141.37,141.86,77425.0,141.1291,141.1589,140.5426,141.0297,77425.0
2023-06-28 14:30:00,141.86,142.18,141.77,141.87,68089.0,141.0297,141.3478,140.9402,141.0396,68089.0
2023-06-28 15:00:00,141.91,142.11,141.6,141.87,94673.0,141.0794,141.2782,140.7712,141.0396,94673.0
2023-06-28 15:30:00,141.85,142.14,141.74,141.94,248079.0,141.0198,141.3081,140.9104,141.1092,248079.0
2023-06-29 09:30:00,140.99,142.78,140.99,142.72,48284.0,140.1648,141.9443,140.1648,141.8847,48284.0
2023-06-29 10:00:00,142.66,143.32,142.31,142.84,136200.0,141.825,142.4811,141.4771,142.004,136200.0
2023-06-29 10:30:00,142.91,143.01,142.55,142.93,90443.0,142.0735,142.173,141.7157,142.0934,90443.0
2023-06-29 11:00:00,142.86,143.27,142.84,143.27,50184.0,142.0238,142.4314,142.004,142.4314,50184.0
2023-06-29 11:30:00,143.28,143.5,143.0,143.24,72687.0,142.4414,142.6601,142.163,142.4016,72687.0
2023-06-29 12:00:00,143.26,143.54,143.15,143.3,84724.0,142.4215,142.6999,142.3121,142.4613,84724.0
2023-06-29 12:30:00,143.3,143.59,143.24,143.56,76554.0,142.4613,142.7496,142.4016,142.7197,76554.0
2023-06-29 13:00:00,143.55,143.7,143.28,143.63,34108.0,142.7098,142.8589,142.4414,142.7893,34108.0
2023-06-29 13:30:00,143.66,143.95,143.57,143.82,64427.0,142.8192,143.1075,142.7297,142.9782,64427.0
2023-06-29 14:00:00,143.8,143.84,143.39,143.55,106923.0,142.9583,142.9981,142.5507,142.7098,106923.0
2023-06-29 14:30:00,143.54,143.73,143.42,143.73,81183.0,142.6999,142.8887,142.5806,142.8887,81183.0
2023-06-29 15:00:00,143.79,144.57,143.74,144.5,84763.0,142.9484,143.7238,142.8987,143.6542,84763.0
2023-06-29 15:30:00,144.52,144.64,143.75,143.93,252523.0,143.6741,143.7934,142.9086,143.0876,252523.0
2023-06-30 09:30:00,144.5,145.5,143.96,145.19,69973.0,143.6542,144.6484,143.1174,144.3402,69973.0
2023-06-30 10:00:00,145.26,145.62,145.16,145.53,93638.0,144.4098,144.7677,144.3104,144.6782,93638.0
2023-06-30 10:30:00,145.54,146.1,145.39,146.1,102463.0,144.6882,145.2449,144.539,145.2449,102463.0
2023-06-30 11:00:00,146.13,146.14,145.48,145.58,32490.0,145.2747,145.2846,144.6285,144.7279,32490.0
2023-06-30 11:30:00,145.59,145.67,145.43,145.6,46256.0,144.7379,144.8174,144.5788,144.7478,46256.0
2023-06-30 12:00:00,145.6,146.09,145.46,145.95,29905.0,144.7478,145.2349,144.6086,145.0958,29905.0
2023-06-30 12:30:00,145.99,146.31,145.9,145.99,29193.0,145.1355,145.4536,145.046,145.1355,29193.0
2023-06-30 13:00:00,145.99,146.09,145.73,145.86,49779.0,145.1355,145.2349,144.877,145.0063,49779.0
2023-06-30 13:30:00,145.85,146.08,145.64,145.71,37982.0,144.9963,145.225,144.7876,144.8572,37982.0
2023-06-30 14:00:00,145.71,145.71,145.5,145.59,53660.0,144.8572,144.8572,144.6484,144.7379,53660.0
2023-06-30 14:30:00,145.61,145.64,145.34,145.41,49287.0,144.7577,144.7876,144.4893,144.5589,49287.0
2023-06-30 15:00:00,145.45,145.89,145.45,145.53,84997.0,144.5987,145.0361,144.5987,144.6782,84997.0
2023-06-30 15:30:00,145.58,145.9,145.48,145.57,306069.0,144.7279,145.046,144.6285,144.718,306069.0
2023-07-03 09:30:00,144.49,145.34,144.16,144.72,60385.0,143.6443,144.4893,143.3162,143.873,60385.0
2023-07-03 10:00:00,144.71,145.34,144.66,145.3,40212.0,143.863,144.4893,143.8133,144.4496,40212.0
2023-07-03 10:30:00,145.3,145.3,144.72,145.12,71577.0,144.4496,144.4496,143.873,144.2706,71577.0
2023-07-03 11:00:00,145.14,146.01,145.14,145.9,38074.0,144.2905,145.1554,144.2905,145.046,38074.0
2023-07-03 11:30:00,145.83,146.01,145.73,145.93,47491.0,144.9765,145.1554,144.877,145.0759,47491.0
2023-07-03 12:00:00,145.9,146.03,145.73,145.79,40444.0,145.046,145.1753,144.877,144.9367,40444.0
2023-07-03 12:30:00,145.81,145.88,145.37,145.41,87537.0,144.9566,145.0262,144.5191,144.5589,87537.0
2023-07-05 09:30:00,145.08,145.36,143.49,143.95,113924.0,144.2308,144.5092,142.6502,143.1075,113924.0
2023-07-05 10:00:00,144.01,145.09,143.7,144.76,78632.0,143.1671,144.2408,142.8589,143.9127,78632.0
2023-07-05 10:30:00,144.75,144.94,144.5,144.93,109510.0,143.9028,144.0917,143.6542,144.0817,109510.0
2023-07-05 11:00:00,144.93,145.08,144.76,144.95,30360.0,144.0817,144.2308,143.9127,144.1016,30360.0
2023-07-05 11:30:00,144.98,145.16,144.36,144.56,92269.0,144.1314,144.3104,143.5151,143.7139,92269.0
2023-07-05 12:00:00,144.55,144.61,144.29,144.5,41060.0,143.7039,143.7636,143.4455,143.6542,41060.0
2023-07-05 12:30:00,144.5,144.59,144.28,144.46,46110.0,143.6542,143.7437,143.4355,143.6145,46110.0
2023-07-05 13:00:00,144.46,144.59,144.18,144.55,29547.0,143.6145,143.7437,143.3361,143.7039,29547.0
2023-07-05 13:30:00,144.55,144.71,144.47,144.69,22696.0,143.7039,143.863,143.6244,143.8431,22696.0
2023-07-05 14:00:00,144.68,144.77,144.38,144.61,79953.0,143.8332,143.9227,143.5349,143.7636,79953.0
2023-07-05 14:30:00,144.61,144.8,144.59,144.76,59963.0,143.7636,143.9525,143.7437,143.9127,59963.0
2023-07-05 15:00:00,144.75,144.85,144.7,144.79,43017.0,143.9028,144.0022,143.8531,143.9425,43017.0
2023-07-05 15:30:00,144.78,145.06,144.66,144.95,164994.0,143.9326,144.211,143.8133,144.1016,164994.0
2023-07-06 09:30:00,142.89,144.06,142.53,143.28,141966.0,142.0537,143.2168,141.6958,142.4414,141966.0
2023-07-06 10:00:00,143.1,143.24,142.77,142.89,118615.0,142.2624,142.4016,141.9344,142.0537,118615.0
2023-07-06 10:30:00,142.91,143.03,142.5,142.76,94058.0,142.0735,142.1928,141.6659,141.9244,94058.0
2023-07-06 11:00:00,142.74,143.17,142.52,143.09,100513.0,141.9045,142.332,141.6858,142.2525,100513.0
2023-07-06 11:30:00,143.07,143.86,143.02,143.85,40255.0,142.2326,143.018,142.1829,143.008,40255.0
2023-07-06 12:00:00,143.83,144.05,143.67,143.97,32494.0,142.9882,143.2069,142.8291,143.1273,32494.0
2023-07-06 12:30:00,143.97,144.19,143.79,144.05,44638.0,143.1273,143.3461,142.9484,143.2069,44638.0
2023-07-06 13:00:00,144.08,144.5,144.03,144.48,32558.0,143.2367,143.6542,143.187,143.6344,32558.0
2023-07-06 13:30:00,144.5,144.65,144.28,144.55,48617.0,143.6542,143.8034,143.4355,143.7039,48617.0
2023-07-06 14:00:00,144.59,144.89,144.53,144.77,30013.0,143.7437,144.042,143.6841,143.9227,30013.0
2023-07-06 14:30:00,144.76,145.29,144.72,145.17,46946.0,143.9127,144.4396,143.873,144.3203,46946.0
2023-07-06 15:00:00,145.2,145.52,145.13,145.47,61681.0,144.3501,144.6683,144.2806,144.6186,61681.0
2023-07-06 15:30:00,145.46,145.81,145.27,145.7,244585.0,144.6086,144.9566,144.4197,144.8472,244585.0
2023-07-07 09:30:00,145.83,147.76,145.01,147.5,100903.0,144.9765,146.8952,144.1613,146.6367,100903.0
2023-07-07 10:00:00,147.47,147.68,146.67,146.94,54412.0,146.6069,146.8156,145.8115,146.08,54412.0
2023-07-07 10:30:00,146.85,147.0,146.48,146.67,38868.0,145.9905,146.1396,145.6227,145.8115,38868.0
2023-07-07 11:00:00,146.69,146.85,146.52,146.62,41141.0,145.8314,145.9905,145.6624,145.7618,41141.0
2023-07-07 11:30:00,146.61,147.51,146.53,147.36,90282.0,145.7519,146.6466,145.6724,146.4975,90282.0
2023-07-07 12:00:00,147.36,147.53,147.26,147.5,45343.0,146.4975,146.6665,146.3981,146.6367,45343.0
2023-07-07 12:30:00,147.52,148.86,147.49,148.86,73171.0,146.6566,147.9887,146.6267,147.9887,73171.0
2023-07-07 13:00:00,148.84,149.29,148.76,149.28,87759.0,147.9688,148.4162,147.8893,148.4063,87759.0
2023-07-07 13:30:00,149.23,149.37,148.96,149.16,61505.0,148.3566,148.4957,148.0881,148.287,61505.0
2023-07-07 14:00:00,149.13,149.29,148.89,149.11,107440.0,148.2571,148.4162,148.0185,148.2373,107440.0
2023-07-07 14:30:00,149.11,149.11,148.86,148.98,77255.0,148.2373,148.2373,147.9887,148.108,77255.0
2023-07-07 15:00:00,149.0,149.29,148.93,149.15,86503.0,148.1279,148.4162,148.0583,148.277,86503.0
2023-07-07 15:30:00,149.13,149.19,148.24,148.35,260862.0,148.2571,148.3168,147.3724,147.4817,260862.0
2023-07-10 09:30:00,148.25,151.13,148.25,150.66,233270.0,147.3823,150.2454,147.3823,149.7782,233270.0
2023-07-10 10:00:00,150.45,150.69,149.88,149.98,130226.0,149.5694,149.808,149.0028,149.1022,130226.0
2023-07-10 10:30:00,149.98,150.3,149.6,149.98,94562.0,149.1022,149.4203,148.7244,149.1022,94562.0
2023-07-10 11:00:00,150.0,150.39,149.64,150.37,46510.0,149.1221,149.5098,148.7642,149.4899,46510.0
2023-07-10 11:30:00,150.39,150.94,150.28,150.41,146950.0,149.5098,150.0565,149.4004,149.5297,146950.0
2023-07-10 12:00:00,150.46,150.75,150.34,150.75,87854.0,149.5794,149.8677,149.4601,149.8677,87854.0
2023-07-10 12:30:00,150.73,150.96,150.47,150.74,58208.0,149.8478,150.0764,149.5893,149.8577,58208.0
2023-07-10 13:00:00,150.74,150.98,150.6,150.9,117451.0,149.8577,150.0963,149.7185,150.0168,117451.0
2023-07-10 13:30:00,150.91,151.4,150.91,151.15,60705.0,150.0267,150.5139,150.0267,150.2653,60705.0
2023-07-10 14:00:00,151.15,151.47,151.11,151.47,46688.0,150.2653,150.5834,150.2256,150.5834,46688.0
2023-07-10 14:30:00,151.51,151.58,151.24,151.4,81535.0,150.6232,150.6928,150.3548,150.5139,81535.0
2023-07-10 15:00:00,151.39,151.62,151.26,151.6,76139.0,150.5039,150.7326,150.3747,150.7127,76139.0
2023-07-10 15:30:00,151.59,152.16,151.54,152.15,321139.0,150.7027,151.2694,150.653,151.2595,321139.0
2023-07-11 09:30:00,152.97,154.62,152.77,154.1,130286.0,152.0747,153.715,151.8758,153.1981,130286.0
2023-07-11 10:00:00,154.11,155.02,154.04,154.62,170357.0,153.208,154.1127,153.1384,153.715,170357.0
2023-07-11 10:30:00,154.57,154.8,152.59,152.83,142356.0,153.6653,153.894,151.6969,151.9355,142356.0
2023-07-11 11:00:00,152.8,152.92,152.21,152.31,54836.0,151.9057,152.025,151.3191,151.4185,54836.0
2023-07-11 11:30:00,152.27,152.49,152.04,152.44,38132.0,151.3788,151.5975,151.1501,151.5478,38132.0
2023-07-11 12:00:00,152.46,152.83,152.05,152.19,51103.0,151.5677,151.9355,151.1601,151.2992,51103.0
2023-07-11 12:30:00,152.33,152.74,152.31,152.53,27485.0,151.4384,151.846,151.4185,151.6372,27485.0
2023-07-11 13:00:00,152.56,152.68,151.91,151.97,51790.0,151.6671,151.7864,151.0209,151.0805,51790.0
2023-07-11 13:30:00,151.94,152.24,151.76,151.81,49836.0,151.0507,151.3489,150.8717,150.9215,49836.0
2023-07-11 14:00:00,151.82,152.09,151.58,152.09,36470.0,150.9314,151.1998,150.6928,151.1998,36470.0
2023-07-11 14:30:00,152.11,152.31,151.87,152.31,37895.0,151.2197,151.4185,150.9811,151.4185,37895.0
2023-07-11 15:00:00,152.27,152.5,152.03,152.5,43244.0,151.3788,151.6074,151.1402,151.6074,43244.0
2023-07-11 15:30:00,152.47,152.86,152.16,152.19,245521.0,151.5776,151.9653,151.2694,151.2992,245521.0
2023-07-12 09:30:00,153.55,154.12,152.64,153.45,64912.0,152.6513,153.2179,151.7466,152.5519,64912.0
2023-07-12 10:00:00,153.5,153.74,153.15,153.74,81923.0,152.6016,152.8402,152.2536,152.8402,81923.0
2023-07-12 10:30:00,153.78,153.91,153.23,153.78,57183.0,152.8799,153.0092,152.3331,152.8799,57183.0
2023-07-12 11:00:00,153.79,153.96,153.67,153.68,46002.0,152.8899,153.0589,152.7706,152.7805,46002.0
2023-07-12 11:30:00,153.7,153.71,152.56,152.98,51427.0,152.8004,152.8103,151.6671,152.0846,51427.0
2023-07-12 12:00:00,152.96,153.15,152.68,152.68,29512.0,152.0647,152.2536,151.7864,151.7864,29512.0
2023-07-12 12:30:00,152.64,152.69,152.46,152.48,30064.0,151.7466,151.7963,151.5677,151.5875,30064.0
2023-07-12 13:00:00,152.48,153.08,152.39,152.96,41354.0,151.5875,152.184,151.4981,152.0647,41354.0
2023-07-12 13:30:00,152.93,153.12,152.52,152.57,39289.0,152.0349,152.2238,151.6273,151.677,39289.0
2023-07-12 14:00:00,152.54,152.55,152.27,152.31,27347.0,151.6472,151.6571,151.3788,151.4185,27347.0
2023-07-12 14:30:00,152.28,152.31,152.0,152.09,55348.0,151.3887,151.4185,151.1103,151.1998,55348.0
2023-07-12 15:00:00,152.1,152.11,151.46,151.65,81706.0,151.2098,151.2197,150.5735,150.7624,81706.0
2023-07-12 15:30:00,151.64,151.67,150.9,151.03,272611.0,150.7525,150.7823,150.0168,150.146,272611.0
2023-07-13 09:30:00,152.12,152.35,151.65,152.04,87337.0,151.2296,151.4583,150.7624,151.1501,87337.0
2023-07-13 10:00:00,152.05,152.05,151.39,151.61,65684.0,151.1601,151.1601,150.5039,150.7226,65684.0
2023-07-13 10:30:00,151.68,152.44,151.45,152.44,83382.0,150.7922,151.5478,150.5636,151.5478,83382.0
2023-07-13 11:00:00,152.58,152.77,152.34,152.52,37942.0,151.6869,151.8758,151.4484,151.6273,37942.0
2023-07-13 11:30:00,152.6,152.65,151.91,151.96,57119.0,151.7068,151.7565,151.0209,151.0706,57119.0
2023-07-13 12:00:00,151.97,152.24,151.87,152.13,91380.0,151.0805,151.3489,150.9811,151.2396,91380.0
2023-07-13 12:30:00,152.12,152.44,152.04,152.11,33722.0,151.2296,151.5478,151.1501,151.2197,33722.0
2023-07-13 13:00:00,152.11,152.42,151.79,152.23,30418.0,151.2197,151.5279,150.9016,151.339,30418.0
2023-07-13 13:30:00,152.2,152.31,152.05,152.07,34196.0,151.3092,151.4185,151.1601,151.1799,34196.0
2023-07-13 14:00:00,152.06,152.2,151.95,152.03,32185.0,151.17,151.3092,151.0606,151.1402,32185.0
2023-07-13 14:30:00,152.02,152.2,151.97,152.08,32397.0,151.1302,151.3092,151.0805,151.1899,32397.0
2023-07-13 15:00:00,152.04,152.19,152.01,152.08,53807.0,151.1501,151.2992,151.1203,151.1899,53807.0
2023-07-13 15:30:00,152.07,152.15,151.7,151.89,217470.0,151.1799,151.2595,150.8121,151.001,217470.0
2023-07-14 09:30:00,151.82,151.82,148.57,148.89,140154.0,150.9314,150.9314,147.7004,148.0185,140154.0
2023-07-14 10:00:00,148.84,149.22,148.2,148.21,109004.0,147.9688,148.3466,147.3326,147.3425,109004.0
2023-07-14 10:30:00,148.18,148.68,147.68,148.34,140693.0,147.3127,147.8098,146.8156,147.4718,140693.0
2023-07-14 11:00:00,148.42,148.64,147.53,147.54,91465.0,147.5513,147.77,146.6665,146.6764,91465.0
2023-07-14 11:30:00,147.56,148.27,147.55,148.09,99104.0,146.6963,147.4022,146.6864,147.2232,99104.0
2023-07-14 12:00:00,148.07,148.41,148.0,148.38,80014.0,147.2033,147.5414,147.1338,147.5115,80014.0
2023-07-14 12:30:00,148.37,148.52,148.27,148.5,67317.0,147.5016,147.6507,147.4022,147.6308,67317.0
2023-07-14 13:00:00,148.52,148.75,148.24,148.34,80695.0,147.6507,147.8794,147.3724,147.4718,80695.0
2023-07-14 13:30:00,148.33,148.39,148.15,148.31,50587.0,147.4618,147.5215,147.2829,147.4419,50587.0
2023-07-14 14:00:00,148.31,148.44,147.88,147.94,83460.0,147.4419,147.5712,147.0145,147.0741,83460.0
2023-07-14 14:30:00,147.97,147.98,147.63,147.84,81586.0,147.1039,147.1139,146.7659,146.9747,81586.0
2023-07-14 15:00:00,147.82,147.98,147.67,147.79,89683.0,146.9548,147.1139,146.8057,146.925,89683.0
2023-07-14 15:30:00,147.8,147.88,147.53,147.88,311106.0,146.9349,147.0145,146.6665,147.0145,311106.0
2023-07-17 09:30:00,147.03,149.38,147.03,149.09,75872.0,146.1694,148.5057,146.1694,148.2174,75872.0
2023-07-17 10:00:00,149.11,149.66,148.97,148.99,65414.0,148.2373,148.784,148.0981,148.118,65414.0
2023-07-17 10:30:00,149.02,149.84,148.83,148.92,47758.0,148.1478,148.963,147.9589,148.0484,47758.0
2023-07-17 11:00:00,148.94,149.37,148.84,149.1,71217.0,148.0683,148.4957,147.9688,148.2273,71217.0
2023-07-17 11:30:00,149.14,149.92,149.01,149.71,108542.0,148.2671,149.0425,148.1378,148.8337,108542.0
2023-07-17 12:00:00,149.71,149.97,149.4,149.93,35608.0,148.8337,149.0922,148.5256,149.0525,35608.0
2023-07-17 12:30:00,149.96,150.07,149.51,149.82,46025.0,149.0823,149.1916,148.6349,148.9431,46025.0
2023-07-17 13:00:00,149.82,149.84,149.28,149.5,61505.0,148.9431,148.963,148.4063,148.625,61505.0
2023-07-17 13:30:00,149.45,149.79,149.22,149.37,47349.0,148.5753,148.9133,148.3466,148.4957,47349.0
2023-07-17 14:00:00,149.38,149.43,148.91,149.3,70623.0,148.5057,148.5554,148.0384,148.4261,70623.0
2023-07-17 14:30:00,149.33,149.34,149.0,149.22,32969.0,148.456,148.4659,148.1279,148.3466,32969.0
2023-07-17 15:00:00,149.2,149.33,148.92,149.16,88174.0,148.3267,148.456,148.0484,148.287,88174.0
2023-07-17 15:30:00,149.16,149.27,148.95,148.99,259525.0,148.287,148.3963,148.0782,148.118,259525.0
2023-07-18 09:30:00,148.16,149.48,148.16,148.83,76992.0,147.2928,148.6051,147.2928,147.9589,76992.0
2023-07-18 10:00:00,148.82,150.62,148.81,150.5,91359.0,147.949,149.7384,147.939,149.6191,91359.0
2023-07-18 10:30:00,150.42,150.42,149.14,149.24,44141.0,149.5396,149.5396,148.2671,148.3665,44141.0
2023-07-18 11:00:00,149.25,149.63,149.05,149.22,48006.0,148.3764,148.7542,148.1776,148.3466,48006.0
2023-07-18 11:30:00,149.22,149.52,148.92,149.39,62987.0,148.3466,148.6449,148.0484,148.5156,62987.0
2023-07-18 12:00:00,149.36,149.37,149.03,149.23,58760.0,148.4858,148.4957,148.1577,148.3566,58760.0
2023-07-18 12:30:00,149.23,149.23,148.87,149.18,46215.0,148.3566,148.3566,147.9987,148.3068,46215.0
2023-07-18 13:00:00,149.19,149.21,148.99,149.17,46632.0,148.3168,148.3367,148.118,148.2969,46632.0
2023-07-18 13:30:00,149.18,149.54,149.16,149.38,32795.0,148.3068,148.6647,148.287,148.5057,32795.0
2023-07-18 14:00:00,149.38,149.56,149.35,149.45,38551.0,148.5057,148.6846,148.4759,148.5753,38551.0
2023-07-18 14:30:00,149.46,149.64,149.36,149.47,48860.0,148.5852,148.7642,148.4858,148.5952,48860.0
2023-07-18 15:00:00,149.51,149.95,149.39,149.8,68002.0,148.6349,149.0723,148.5156,148.9232,68002.0
2023-07-18 15:30:00,149.78,149.99,149.49,149.98,256899.0,148.9033,149.1121,148.615,149.1022,256899.0
2023-07-19 09:30:00,149.77,149.97,148.9,149.82,48643.0,148.8934,149.0922,148.0285,148.9431,48643.0
2023-07-19 10:00:00,149.84,149.97,149.62,149.65,31748.0,148.963,149.0922,148.7443,148.7741,31748.0
2023-07-19 10:30:00,149.7,149.74,148.75,149.17,44659.0,148.8238,148.8636,147.8794,148.2969,44659.0
2023-07-19 11:00:00,149.22,149.45,149.01,149.16,32211.0,148.3466,148.5753,148.1378,148.287,32211.0
2023-07-19 11:30:00,149.15,149.61,148.9,149.27,63498.0,148.277,148.7343,148.0285,148.3963,63498.0
2023-07-19 12:00:00,149.21,149.33,149.06,149.06,22323.0,148.3367,148.456,148.1876,148.1876,22323.0
2023-07-19 12:30:00,149.06,149.06,148.61,148.88,41158.0,148.1876,148.1876,147.7402,148.0086,41158.0
2023-07-19 13:00:00,148.92,149.3,148.76,149.25,33979.0,148.0484,148.4261,147.8893,148.3764,33979.0
2023-07-19 13:30:00,149.21,149.25,148.78,149.03,88693.0,148.3367,148.3764,147.9092,148.1577,88693.0
2023-07-19 14:00:00,149.05,149.08,148.61,148.98,80611.0,148.1776,148.2074,147.7402,148.108,80611.0
2023-07-19 14:30:00,149.0,149.2,148.93,149.2,61694.0,148.1279,148.3267,148.0583,148.3267,61694.0
2023-07-19 15:00:00,149.2,149.5,149.17,149.31,110654.0,148.3267,148.625,148.2969,148.4361,110654.0
2023-07-19 15:30:00,149.31,149.44,148.92,148.92,200570.0,148.4361,148.5653,148.0484,148.0484,200570.0
2023-07-20 09:30:00,148.7,149.59,148.57,149.17,81528.0,147.8297,148.7144,147.7004,148.2969,81528.0
2023-07-20 10:00:00,149.23,149.5,148.99,149.12,54492.0,148.3566,148.625,148.118,148.2472,54492.0
2023-07-20 10:30:00,149.12,150.36,149.1,150.25,97683.0,148.2472,149.4799,148.2273,149.3706,97683.0
2023-07-20 11:00:00,150.27,150.46,149.85,150.03,142466.0,149.3905,149.5794,148.9729,149.1519,142466.0
2023-07-20 11:30:00,150.05,150.24,149.78,150.03,60751.0,149.1718,149.3606,148.9033,149.1519,60751.0
2023-07-20 12:00:00,150.07,150.23,149.75,150.05,32054.0,149.1916,149.3507,148.8735,149.1718,32054.0
2023-07-20 12:30:00,150.0,150.0,149.72,149.81,62858.0,149.1221,149.1221,148.8437,148.9332,62858.0
2023-07-20 13:00:00,149.84,149.88,149.5,149.79,37946.0,148.963,149.0028,148.625,148.9133,37946.0
2023-07-20 13:30:00,149.76,149.76,149.48,149.6,20009.0,148.8835,148.8835,148.6051,148.7244,20009.0
2023-07-20 14:00:00,149.58,149.72,149.28,149.28,26039.0,148.7045,148.8437,148.4063,148.4063,26039.0
2023-07-20 14:30:00,149.31,149.67,149.27,149.45,40890.0,148.4361,148.794,148.3963,148.5753,40890.0
2023-07-20 15:00:00,149.45,149.47,149.04,149.22,56818.0,148.5753,148.5952,148.1677,148.3466,56818.0
2023-07-20 15:30:00,149.22,149.56,149.16,149.29,159015.0,148.3466,148.6846,148.287,148.4162,159015.0
2023-07-21 09:30:00,150.48,151.91,150.48,151.55,131661.0,149.5992,151.0209,149.5992,150.663,131661.0
2023-07-21 10:00:00,151.59,152.18,151.31,151.84,47242.0,150.7027,151.2893,150.4244,150.9513,47242.0
2023-07-21 10:30:00,151.84,152.2,151.76,152.01,87053.0,150.9513,151.3092,150.8717,151.1203,87053.0
2023-07-21 11:00:00,151.99,152.77,151.91,152.67,48329.0,151.1004,151.8758,151.0209,151.7764,48329.0
2023-07-21 11:30:00,152.64,152.71,152.49,152.62,60956.0,151.7466,151.8162,151.5975,151.7267,60956.0
2023-07-21 12:00:00,152.65,152.65,152.26,152.32,25491.0,151.7565,151.7565,151.3688,151.4285,25491.0
2023-07-21 12:30:00,152.28,152.53,152.24,152.42,26964.0,151.3887,151.6372,151.3489,151.5279,26964.0
2023-07-21 13:00:00,152.45,152.45,151.95,151.95,23379.0,151.5577,151.5577,151.0606,151.0606,23379.0
2023-07-21 13:30:00,152.02,152.16,151.88,152.07,23765.0,151.1302,151.2694,150.991,151.1799,23765.0
2023-07-21 14:00:00,152.06,152.19,151.74,151.75,37380.0,151.17,151.2992,150.8519,150.8618,37380.0
2023-07-21 14:30:00,151.75,152.15,151.65,151.97,27314.0,150.8618,151.2595,150.7624,151.0805,27314.0
2023-07-21 15:00:00,151.96,152.02,151.64,151.98,38918.0,151.0706,151.1302,150.7525,151.0905,38918.0
2023-07-21 15:30:00,152.01,152.29,151.77,151.84,178008.0,151.1203,151.3986,150.8817,150.9513,178008.0
2023-07-24 09:30:00,151.54,151.75,149.37,149.75,120167.0,150.653,150.8618,148.4957,148.8735,120167.0
2023-07-24 10:00:00,149.58,150.04,149.39,149.92,103349.0,148.7045,149.1618,148.5156,149.0425,103349.0
2023-07-24 10:30:00,149.96,150.42,149.65,150.4,58182.0,149.0823,149.5396,148.7741,149.5197,58182.0
2023-07-24 11:00:00,150.46,150.59,150.16,150.34,38058.0,149.5794,149.7086,149.2811,149.4601,38058.0
2023-07-24 11:30:00,150.35,150.77,150.31,150.68,26523.0,149.47,149.8875,149.4302,149.7981,26523.0
2023-07-24 12:00:00,150.65,150.79,150.24,150.79,35650.0,149.7682,149.9074,149.3606,149.9074,35650.0
2023-07-24 12:30:00,150.74,150.74,150.42,150.67,22454.0,149.8577,149.8577,149.5396,149.7881,22454.0
2023-07-24 13:00:00,150.68,150.74,150.46,150.66,27451.0,149.7981,149.8577,149.5794,149.7782,27451.0
2023-07-24 13:30:00,150.62,150.66,150.42,150.57,28668.0,149.7384,149.7782,149.5396,149.6887,28668.0
2023-07-24 14:00:00,150.59,150.62,150.23,150.37,60447.0,149.7086,149.7384,149.3507,149.4899,60447.0
2023-07-24 14:30:00,150.33,150.48,150.25,150.42,76086.0,149.4501,149.5992,149.3706,149.5396,76086.0
2023-07-24 15:00:00,150.43,150.64,150.3,150.44,40618.0,149.5495,149.7583,149.4203,149.5595,40618.0
2023-07-24 15:30:00,150.44,150.59,150.24,150.49,239549.0,149.5595,149.7086,149.3606,149.6092,239549.0
2023-07-25 09:30:00,147.68,148.91,147.21,148.24,347964.0,146.8156,148.0384,146.3484,147.3724,347964.0
2023-07-25 10:00:00,148.13,150.03,148.06,149.95,244883.0,147.263,149.1519,147.1934,149.0723,244883.0
2023-07-25 10:30:00,149.98,150.9,149.7,150.59,167503.0,149.1022,150.0168,148.8238,149.7086,167503.0
2023-07-25 11:00:00,150.58,150.9,150.48,150.78,84587.0,149.6987,150.0168,149.5992,149.8975,84587.0
2023-07-25 11:30:00,150.77,150.89,150.11,150.45,109957.0,149.8875,150.0068,149.2314,149.5694,109957.0
2023-07-25 12:00:00,150.46,150.83,150.38,150.49,112891.0,149.5794,149.9472,149.4998,149.6092,112891.0
2023-07-25 12:30:00,150.5,150.98,150.23,150.98,97962.0,149.6191,150.0963,149.3507,150.0963,97962.0
2023-07-25 13:00:00,150.98,151.03,150.54,150.87,83874.0,150.0963,150.146,149.6589,149.987,83874.0
2023-07-25 13:30:00,150.87,151.02,150.43,150.78,168508.0,149.987,150.1361,149.5495,149.8975,168508.0
2023-07-25 14:00:00,150.78,150.97,150.6,150.96,86638.0,149.8975,150.0864,149.7185,150.0764,86638.0
2023-07-25 14:30:00,150.96,151.2,150.69,150.94,226820.0,150.0764,150.315,149.808,150.0565,226820.0
2023-07-25 15:00:00,150.96,151.32,150.81,151.22,256067.0,150.0764,150.4343,149.9273,150.3349,256067.0
2023-07-25 15:30:00,151.22,151.42,151.01,151.22,601531.0,150.3349,150.5337,150.1261,150.3349,601531.0
2023-07-26 09:30:00,151.7,153.21,150.51,150.99,254883.0,150.8121,152.3133,149.6291,150.1063,254883.0
2023-07-26 10:00:00,150.79,151.7,149.27,150.12,308924.0,149.9074,150.8121,148.3963,149.2413,308924.0
2023-07-26 10:30:00,150.07,150.94,149.31,150.25,333016.0,149.1916,150.0565,148.4361,149.3706,333016.0
2023-07-26 11:00:00,150.41,150.56,149.33,149.64,282835.0,149.5297,149.6788,148.456,148.7642,282835.0
2023-07-26 11:30:00,149.61,150.1,149.36,150.1,97858.0,148.7343,149.2215,148.4858,149.2215,97858.0
2023-07-26 12:00:00,150.1,150.44,149.53,149.55,219798.0,149.2215,149.5595,148.6548,148.6747,219798.0
2023-07-26 12:30:00,149.55,149.59,147.94,148.69,149257.0,148.6747,148.7144,147.0741,147.8197,149257.0
2023-07-26 13:00:00,148.72,149.04,148.48,148.6,93179.0,147.8495,148.1677,147.6109,147.7302,93179.0
2023-07-26 13:30:00,148.61,149.11,148.5,149.04,65611.0,147.7402,148.2373,147.6308,148.1677,65611.0
2023-07-26 14:00:00,149.03,149.94,148.88,149.6,248054.0,148.1577,149.0624,148.0086,148.7244,248054.0
2023-07-26 14:30:00,149.59,150.4,149.58,150.22,381403.0,148.7144,149.5197,148.7045,149.3408,381403.0
2023-07-26 15:00:00,150.23,150.44,149.65,150.2,133679.0,149.3507,149.5595,148.7741,149.3209,133679.0
2023-07-26 15:30:00,150.21,150.3,149.73,150.27,555006.0,149.3308,149.4203,148.8536,149.3905,555006.0
2023-07-27 09:30:00,152.1,153.62,151.09,153.52,162465.0,151.2098,152.7209,150.2057,152.6214,162465.0
2023-07-27 10:00:00,153.55,154.19,153.42,154.02,107683.0,152.6513,153.2875,152.522,153.1185,107683.0
2023-07-27 10:30:00,154.04,154.06,153.27,153.69,119502.0,153.1384,153.1583,152.3729,152.7905,119502.0
2023-07-27 11:00:00,153.72,153.82,153.1,153.32,78019.0,152.8203,152.9197,152.2039,152.4226,78019.0
2023-07-27 11:30:00,153.35,153.65,153.17,153.65,65097.0,152.4524,152.7507,152.2735,152.7507,65097.0
2023-07-27 12:00:00,153.66,153.8,153.19,153.61,62303.0,152.7606,152.8998,152.2934,152.7109,62303.0
2023-07-27 12:30:00,153.65,153.84,153.4,153.64,65500.0,152.7507,152.9396,152.5021,152.7407,65500.0
2023-07-27 13:00:00,153.63,153.64,152.96,153.09,92975.0,152.7308,152.7407,152.0647,152.194,92975.0
2023-07-27 13:30:00,153.09,153.64,152.95,153.42,56090.0,152.194,152.7407,152.0548,152.522,56090.0
2023-07-27 14:00:00,153.41,153.41,152.84,153.28,91089.0,152.5121,152.5121,151.9454,152.3829,91089.0
2023-07-27 14:30:00,153.32,153.46,152.59,152.62,93249.0,152.4226,152.5618,151.6969,151.7267,93249.0
2023-07-27 15:00:00,152.58,152.68,152.09,152.17,139075.0,151.6869,151.7864,151.1998,151.2793,139075.0
2023-07-27 15:30:00,152.17,152.68,152.09,152.64,273546.0,151.2793,151.7864,151.1998,151.7466,273546.0
2023-07-28 09:30:00,153.89,154.97,153.49,154.86,106334.0,152.9893,154.063,152.5916,153.9536,106334.0
2023-07-28 10:00:00,154.68,154.98,154.27,154.5,118824.0,153.7747,154.0729,153.3671,153.5957,118824.0
2023-07-28 10:30:00,154.47,155.16,154.45,154.88,110126.0,153.5659,154.2518,153.546,153.9735,110126.0
2023-07-28 11:00:00,154.86,154.86,154.23,154.56,79905.0,153.9536,153.9536,153.3273,153.6554,79905.0
2023-07-28 11:30:00,154.59,154.89,154.53,154.7,124495.0,153.6852,153.9834,153.6255,153.7945,124495.0
2023-07-28 12:00:00,154.71,154.73,154.19,154.47,86624.0,153.8045,153.8244,153.2875,153.5659,86624.0
2023-07-28 12:30:00,154.47,154.68,154.02,154.26,90556.0,153.5659,153.7747,153.1185,153.3571,90556.0
2023-07-28 13:00:00,154.24,154.25,153.74,153.87,70349.0,153.3372,153.3472,152.8402,152.9694,70349.0
2023-07-28 13:30:00,153.86,154.02,153.27,153.33,61783.0,152.9595,153.1185,152.3729,152.4326,61783.0
2023-07-28 14:00:00,153.34,154.03,153.33,153.95,60697.0,152.4425,153.1285,152.4326,153.0489,60697.0
2023-07-28 14:30:00,153.95,154.24,153.65,154.12,59349.0,153.0489,153.3372,152.7507,153.2179,59349.0
2023-07-28 15:00:00,154.15,154.45,153.87,154.0,207626.0,153.2478,153.546,152.9694,153.0986,207626.0
2023-07-28 15:30:00,153.95,154.41,153.91,154.17,286318.0,153.0489,153.5062,153.0092,153.2676,286318.0
2023-07-31 09:30:00,154.87,156.3,154.01,155.78,68276.0,153.9635,155.3852,153.1086,154.8682,68276.0
2023-07-31 10:00:00,155.88,155.91,155.27,155.34,50901.0,154.9676,154.9975,154.3612,154.4308,50901.0
2023-07-31 10:30:00,155.3,155.81,154.93,155.39,47505.0,154.391,154.898,154.0232,154.4805,47505.0
2023-07-31 11:00:00,155.3,155.98,155.27,155.3,72392.0,154.391,155.067,154.3612,154.391,72392.0
2023-07-31 11:30:00,155.35,155.35,154.81,155.16,34027.0,154.4407,154.4407,153.9039,154.2518,34027.0
2023-07-31 12:00:00,155.1,155.31,154.98,155.04,27770.0,154.1922,154.401,154.0729,154.1326,27770.0
2023-07-31 12:30:00,155.04,155.24,154.88,154.99,24715.0,154.1326,154.3314,153.9735,154.0828,24715.0
2023-07-31 13:00:00,154.99,155.23,154.89,154.99,25302.0,154.0828,154.3214,153.9834,154.0828,25302.0
2023-07-31 13:30:00,155.05,155.35,155.03,155.09,29592.0,154.1425,154.4407,154.1226,154.1823,29592.0
2023-07-31 14:00:00,155.13,155.31,154.94,155.07,27516.0,154.222,154.401,154.0331,154.1624,27516.0
2023-07-31 14:30:00,155.07,155.45,155.07,155.37,37581.0,154.1624,154.5402,154.1624,154.4606,37581.0
2023-07-31 15:00:00,155.34,155.48,155.2,155.45,61582.0,154.4308,154.57,154.2916,154.5402,61582.0
2023-07-31 15:30:00,155.46,155.58,155.15,155.49,221974.0,154.5501,154.6694,154.2419,154.5799,221974.0
2023-08-01 09:30:00,154.7,156.44,154.62,155.61,87690.0,153.7945,155.5244,153.715,154.6992,87690.0
2023-08-01 10:00:00,155.54,155.57,153.9,154.21,47864.0,154.6296,154.6594,152.9992,153.3074,47864.0
2023-08-01 10:30:00,154.24,154.29,153.81,154.09,39030.0,153.3372,153.3869,152.9098,153.1881,39030.0
2023-08-01 11:00:00,154.05,154.77,154.05,154.77,52770.0,153.1483,153.8641,153.1483,153.8641,52770.0
2023-08-01 11:30:00,154.78,154.84,154.13,154.49,40608.0,153.8741,153.9337,153.2279,153.5858,40608.0
2023-08-01 12:00:00,154.47,154.9,154.37,154.53,43639.0,153.5659,153.9934,153.4665,153.6255,43639.0
2023-08-01 12:30:00,154.52,154.66,154.14,154.47,89075.0,153.6156,153.7548,153.2378,153.5659,89075.0
2023-08-01 13:00:00,154.46,154.54,154.31,154.43,38485.0,153.5559,153.6355,153.4068,153.5261,38485.0
2023-08-01 13:30:00,154.4,154.54,154.18,154.5,30439.0,153.4963,153.6355,153.2776,153.5957,30439.0
2023-08-01 14:00:00,154.46,154.8,154.45,154.64,34020.0,153.5559,153.894,153.546,153.7349,34020.0
2023-08-01 14:30:00,154.62,154.91,154.47,154.9,41864.0,153.715,154.0033,153.5659,153.9934,41864.0
2023-08-01 15:00:00,154.91,154.98,154.57,154.6,32178.0,154.0033,154.0729,153.6653,153.6951,32178.0
2023-08-01 15:30:00,154.61,154.85,154.24,154.57,179172.0,153.7051,153.9437,153.3372,153.6653,179172.0
2023-08-02 09:30:00,153.4,154.7,153.09,154.56,46613.0,152.5021,153.7945,152.194,153.6554,46613.0
2023-08-02 10:00:00,154.53,155.34,154.48,155.2,42975.0,153.6255,154.4308,153.5758,154.2916,42975.0
2023-08-02 10:30:00,155.2,155.26,154.71,154.83,29477.0,154.2916,154.3513,153.8045,153.9238,29477.0
2023-08-02 11:00:00,154.9,155.39,154.87,155.28,38000.0,153.9934,154.4805,153.9635,154.3711,38000.0
2023-08-02 11:30:00,155.26,155.68,155.08,155.18,38251.0,154.3513,154.7688,154.1723,154.2717,38251.0
2023-08-02 12:00:00,155.27,155.28,154.9,155.08,27179.0,154.3612,154.3711,153.9934,154.1723,27179.0
2023-08-02 12:30:00,155.15,155.17,154.65,154.73,23018.0,154.2419,154.2618,153.7448,153.8244,23018.0
2023-08-02 13:00:00,154.7,154.82,154.47,154.58,21512.0,153.7945,153.9138,153.5659,153.6752,21512.0
2023-08-02 13:30:00,154.6,154.63,153.87,153.87,32839.0,153.6951,153.725,152.9694,152.9694,32839.0
2023-08-02 14:00:00,153.85,153.9,153.5,153.57,37370.0,152.9495,152.9992,152.6016,152.6712,37370.0
2023-08-02 14:30:00,153.57,153.61,153.14,153.37,32612.0,152.6712,152.7109,152.2437,152.4723,32612.0
2023-08-02 15:00:00,153.4,153.57,153.17,153.36,62591.0,152.5021,152.6712,152.2735,152.4624,62591.0
2023-08-02 15:30:00,153.37,153.53,153.15,153.24,173625.0,152.4723,152.6314,152.2536,152.3431,173625.0
2023-08-03 09:30:00,150.81,150.88,148.44,148.97,161006.0,149.9273,149.9969,147.5712,148.0981,161006.0
2023-08-03 10:00:00,149.22,149.31,148.26,148.69,113196.0,148.3466,148.4361,147.3922,147.8197,113196.0
2023-08-03 10:30:00,148.69,149.45,148.69,149.31,58177.0,147.8197,148.5753,147.8197,148.4361,58177.0
2023-08-03 11:00:00,149.35,149.95,148.96,149.88,52359.0,148.4759,149.0723,148.0881,149.0028,52359.0
2023-08-03 11:30:00,149.92,150.07,149.66,149.91,56245.0,149.0425,149.1916,148.784,149.0326,56245.0
2023-08-03 12:00:00,149.87,149.87,149.41,149.71,64082.0,148.9928,148.9928,148.5355,148.8337,64082.0
2023-08-03 12:30:00,149.69,150.25,149.64,150.19,43522.0,148.8139,149.3706,148.7642,149.3109,43522.0
2023-08-03 13:00:00,150.19,150.4,149.94,150.35,54732.0,149.3109,149.5197,149.0624,149.47,54732.0
2023-08-03 13:30:00,150.35,150.39,149.77,149.96,59593.0,149.47,149.5098,148.8934,149.0823,59593.0
2023-08-03 14:00:00,149.96,150.18,149.85,150.0,36515.0,149.0823,149.301,148.9729,149.1221,36515.0
2023-08-03 14:30:00,150.0,150.21,149.8,150.05,35825.0,149.1221,149.3308,148.9232,149.1718,35825.0
2023-08-03 15:00:00,150.04,150.65,149.9,150.53,91702.0,149.1618,149.7682,149.0226,149.6489,91702.0
2023-08-03 15:30:00,150.52,151.28,150.46,150.68,351986.0,149.639,150.3946,149.5794,149.7981,351986.0
2023-08-04 09:30:00,151.99,152.25,150.62,151.81,75909.0,151.1004,151.3589,149.7384,150.9215,75909.0
2023-08-04 10:00:00,151.81,152.88,151.81,152.85,36152.0,150.9215,151.9852,150.9215,151.9554,36152.0
2023-08-04 10:30:00,152.9,153.68,152.63,153.52,63973.0,152.0051,152.7805,151.7367,152.6214,63973.0
2023-08-04 11:00:00,153.51,153.63,153.08,153.53,33745.0,152.6115,152.7308,152.184,152.6314,33745.0
2023-08-04 11:30:00,153.56,153.96,153.42,153.84,49396.0,152.6612,153.0589,152.522,152.9396,49396.0
2023-08-04 12:00:00,153.81,154.04,153.42,153.95,28365.0,152.9098,153.1384,152.522,153.0489,28365.0
2023-08-04 12:30:00,153.99,154.11,153.77,153.91,15702.0,153.0887,153.208,152.87,153.0092,15702.0
2023-08-04 13:00:00,153.9,154.11,153.45,153.56,36033.0,152.9992,153.208,152.5519,152.6612,36033.0
2023-08-04 13:30:00,153.49,153.52,152.82,152.9,22534.0,152.5916,152.6214,151.9255,152.0051,22534.0
2023-08-04 14:00:00,152.88,152.88,151.96,151.96,26298.0,151.9852,151.9852,151.0706,151.0706,26298.0
2023-08-04 14:30:00,151.93,152.01,151.33,151.42,29458.0,151.0408,151.1203,150.4443,150.5337,29458.0
2023-08-04 15:00:00,151.48,151.58,151.21,151.49,43351.0,150.5934,150.6928,150.325,150.6033,43351.0
2023-08-04 15:30:00,151.5,151.55,150.98,151.4,133710.0,150.6133,150.663,150.0963,150.5139,133710.0
2023-08-07 09:30:00,151.53,152.66,151.53,152.45,48705.0,150.6431,151.7665,150.6431,151.5577,48705.0
2023-08-07 10:00:00,152.44,152.82,151.72,152.64,57451.0,151.5478,151.9255,150.832,151.7466,57451.0
2023-08-07 10:30:00,152.69,152.95,152.4,152.57,50986.0,151.7963,152.0548,151.508,151.677,50986.0
2023-08-07 11:00:00,152.64,152.83,152.4,152.81,46615.0,151.7466,151.9355,151.508,151.9156,46615.0
2023-08-07 11:30:00,152.77,153.13,152.74,153.01,50919.0,151.8758,152.2337,151.846,152.1144,50919.0
2023-08-07 12:00:00,153.08,153.2,152.9,153.06,24020.0,152.184,152.3033,152.0051,152.1641,24020.0
2023-08-07 12:30:00,153.02,153.32,152.84,153.11,20543.0,152.1244,152.4226,151.9454,152.2138,20543.0
2023-08-07 13:00:00,153.16,153.23,152.98,153.06,14177.0,152.2636,152.3331,152.0846,152.1641,14177.0
2023-08-07 13:30:00,153.11,153.45,153.03,153.33,20691.0,152.2138,152.5519,152.1343,152.4326,20691.0
2023-08-07 14:00:00,153.32,153.58,153.22,153.39,24745.0,152.4226,152.6811,152.3232,152.4922,24745.0
2023-08-07 14:30:00,153.39,153.52,153.34,153.4,24821.0,152.4922,152.6214,152.4425,152.5021,24821.0
2023-08-07 15:00:00,153.45,153.48,153.07,153.15,52706.0,152.5519,152.5817,152.1741,152.2536,52706.0
2023-08-07 15:30:00,153.16,153.56,153.09,153.49,161000.0,152.2636,152.6612,152.194,152.5916,161000.0
2023-08-08 09:30:00,152.4,153.37,152.26,152.96,41445.0,151.508,152.4723,151.3688,152.0647,41445.0
2023-08-08 10:00:00,152.9,153.06,152.0,152.32,21643.0,152.0051,152.1641,151.1103,151.4285,21643.0
2023-08-08 10:30:00,152.37,153.15,152.33,152.99,62173.0,151.4782,152.2536,151.4384,152.0945,62173.0
2023-08-08 11:00:00,152.97,152.99,152.65,152.92,43855.0,152.0747,152.0945,151.7565,152.025,43855.0
2023-08-08 11:30:00,152.96,153.22,152.76,152.77,22559.0,152.0647,152.3232,151.8659,151.8758,22559.0
2023-08-08 12:00:00,152.73,152.8,152.48,152.72,44962.0,151.8361,151.9057,151.5875,151.8261,44962.0
2023-08-08 12:30:00,152.76,152.83,152.39,152.62,48068.0,151.8659,151.9355,151.4981,151.7267,48068.0
2023-08-08 13:00:00,152.64,152.75,152.42,152.59,42246.0,151.7466,151.856,151.5279,151.6969,42246.0
2023-08-08 13:30:00,152.59,153.15,152.41,153.0,28221.0,151.6969,152.2536,151.5179,152.1045,28221.0
2023-08-08 14:00:00,153.04,153.44,152.96,153.44,24473.0,152.1443,152.5419,152.0647,152.5419,24473.0
2023-08-08 14:30:00,153.49,153.89,153.44,153.79,52311.0,152.5916,152.9893,152.5419,152.8899,52311.0
2023-08-08 15:00:00,153.72,153.78,153.36,153.71,55241.0,152.8203,152.8799,152.4624,152.8103,55241.0
2023-08-08 15:30:00,153.71,154.08,153.63,153.72,167433.0,152.8103,153.1782,152.7308,152.8203,167433.0
2023-08-09 09:30:00,154.29,155.13,153.81,155.12,36573.0,153.3869,154.222,152.9098,154.2121,36573.0
2023-08-09 10:00:00,155.08,155.27,154.38,154.66,40557.0,154.1723,154.3612,153.4764,153.7548,40557.0
2023-08-09 10:30:00,154.67,154.74,154.15,154.31,40565.0,153.7647,153.8343,153.2478,153.4068,40565.0
2023-08-09 11:00:00,154.28,154.71,153.8,153.81,22802.0,153.377,153.8045,152.8998,152.9098,22802.0
2023-08-09 11:30:00,153.76,154.02,153.08,153.16,19466.0,152.86,153.1185,152.184,152.2636,19466.0
2023-08-09 12:00:00,153.21,153.64,153.2,153.41,20819.0,152.3133,152.7407,152.3033,152.5121,20819.0
2023-08-09 12:30:00,153.42,153.65,153.23,153.53,26282.0,152.522,152.7507,152.3331,152.6314,26282.0
2023-08-09 13:00:00,153.53,153.95,153.5,153.8,23650.0,152.6314,153.0489,152.6016,152.8998,23650.0
2023-08-09 13:30:00,153.81,153.93,153.65,153.66,21993.0,152.9098,153.029,152.7507,152.7606,21993.0
2023-08-09 14:00:00,153.64,154.04,153.56,153.78,25381.0,152.7407,153.1384,152.6612,152.8799,25381.0
2023-08-09 14:30:00,153.8,154.26,153.79,154.16,43992.0,152.8998,153.3571,152.8899,153.2577,43992.0
2023-08-09 15:00:00,154.19,154.47,154.06,154.4,44919.0,153.2875,153.5659,153.1583,153.4963,44919.0
2023-08-09 15:30:00,154.42,154.55,153.99,154.27,264911.0,153.5162,153.6454,153.0887,153.3671,264911.0
2023-08-10 09:30:00,155.73,157.14,155.14,156.85,96676.0,154.8185,156.2203,154.232,155.932,96676.0
2023-08-10 10:00:00,156.8,157.05,156.13,156.25,81644.0,155.8822,156.1308,155.2162,155.3355,81644.0
2023-08-10 10:30:00,156.19,156.36,155.66,156.09,76003.0,155.2758,155.4448,154.7489,155.1764,76003.0
2023-08-10 11:00:00,156.06,156.21,155.84,156.02,37640.0,155.1466,155.2957,154.9279,155.1068,37640.0
2023-08-10 11:30:00,156.0,156.21,155.25,155.65,26141.0,155.0869,155.2957,154.3413,154.739,26141.0
2023-08-10 12:00:00,155.72,155.75,155.27,155.53,39126.0,154.8086,154.8384,154.3612,154.6197,39126.0
2023-08-10 12:30:00,155.57,155.75,155.21,155.29,26729.0,154.6594,154.8384,154.3016,154.3811,26729.0
2023-08-10 13:00:00,155.29,155.54,155.24,155.4,27729.0,154.3811,154.6296,154.3314,154.4904,27729.0
2023-08-10 13:30:00,155.34,155.61,155.08,155.21,36757.0,154.4308,154.6992,154.1723,154.3016,36757.0
2023-08-10 14:00:00,155.21,155.86,155.13,155.61,32232.0,154.3016,154.9478,154.222,154.6992,32232.0
2023-08-10 14:30:00,155.64,155.77,155.4,155.72,34410.0,154.729,154.8583,154.4904,154.8086,34410.0
2023-08-10 15:00:00,155.7,155.71,155.18,155.18,70817.0,154.7887,154.7986,154.2717,154.2717,70817.0
2023-08-10 15:30:00,155.21,155.51,154.93,155.34,279225.0,154.3016,154.5998,154.0232,154.4308,279225.0
2023-08-11 09:30:00,154.47,154.93,153.67,154.73,47409.0,153.5659,154.0232,152.7706,153.8244,47409.0
2023-08-11 10:00:00,154.99,155.25,154.88,155.0,99836.0,154.0828,154.3413,153.9735,154.0928,99836.0
2023-08-11 10:30:00,155.0,155.35,154.77,154.85,46918.0,154.0928,154.4407,153.8641,153.9437,46918.0
2023-08-11 11:00:00,154.93,155.14,154.67,155.05,74713.0,154.0232,154.232,153.7647,154.1425,74713.0
2023-08-11 11:30:00,155.05,155.08,154.52,154.85,55378.0,154.1425,154.1723,153.6156,153.9437,55378.0
2023-08-11 12:00:00,154.85,154.85,154.51,154.64,34460.0,153.9437,153.9437,153.6057,153.7349,34460.0
2023-08-11 12:30:00,154.65,154.81,154.41,154.79,29522.0,153.7448,153.9039,153.5062,153.884,29522.0
2023-08-11 13:00:00,154.8,154.95,154.61,154.73,51575.0,153.894,154.0431,153.7051,153.8244,51575.0
2023-08-11 13:30:00,154.75,154.97,154.42,154.53,53243.0,153.8442,154.063,153.5162,153.6255,53243.0
2023-08-11 14:00:00,154.52,155.03,154.52,154.91,54319.0,153.6156,154.1226,153.6156,154.0033,54319.0
2023-08-11 14:30:00,154.92,155.02,154.8,154.96,43007.0,154.0133,154.1127,153.894,154.053,43007.0
2023-08-11 15:00:00,154.94,155.26,154.76,155.18,51541.0,154.0331,154.3513,153.8542,154.2717,51541.0
2023-08-11 15:30:00,155.2,155.29,154.68,154.88,204296.0,154.2916,154.3811,153.7747,153.9735,204296.0
2023-08-14 09:30:00,154.42,155.17,153.83,154.17,81881.0,153.5162,154.2618,152.9296,153.2676,81881.0
2023-08-14 10:00:00,154.11,154.54,153.84,154.5,63541.0,153.208,153.6355,152.9396,153.5957,63541.0
2023-08-14 10:30:00,154.5,154.53,154.07,154.31,38511.0,153.5957,153.6255,153.1682,153.4068,38511.0
2023-08-14 11:00:00,154.35,154.9,154.18,154.88,85099.0,153.4466,153.9934,153.2776,153.9735,85099.0
2023-08-14 11:30:00,154.94,155.0,154.69,154.92,24138.0,154.0331,154.0928,153.7846,154.0133,24138.0
2023-08-14 12:00:00,154.96,155.41,154.89,155.25,23410.0,154.053,154.5004,153.9834,154.3413,23410.0
2023-08-14 12:30:00,155.24,155.52,155.18,155.5,26781.0,154.3314,154.6097,154.2717,154.5899,26781.0
2023-08-14 13:00:00,155.46,155.51,154.88,154.96,38376.0,154.5501,154.5998,153.9735,154.053,38376.0
2023-08-14 13:30:00,154.99,155.16,154.92,155.11,28684.0,154.0828,154.2518,154.0133,154.2021,28684.0
2023-08-14 14:00:00,155.14,155.2,155.0,155.14,20886.0,154.232,154.2916,154.0928,154.232,20886.0
2023-08-14 14:30:00,155.18,155.28,155.04,155.1,23279.0,154.2717,154.3711,154.1326,154.1922,23279.0
2023-08-14 15:00:00,155.12,155.22,155.01,155.01,27614.0,154.2121,154.3115,154.1027,154.1027,27614.0
2023-08-14 15:30:00,155.03,155.34,154.8,155.32,244596.0,154.1226,154.4308,153.894,154.4109,244596.0
2023-08-15 09:30:00,154.63,155.33,154.5,155.28,47152.0,153.725,154.4209,153.5957,154.3711,47152.0
2023-08-15 10:00:00,155.27,155.27,154.54,154.71,58525.0,154.3612,154.3612,153.6355,153.8045,58525.0
2023-08-15 10:30:00,154.78,154.78,154.23,154.23,23286.0,153.8741,153.8741,153.3273,153.3273,23286.0
2023-08-15 11:00:00,154.22,154.79,154.2,154.69,23605.0,153.3174,153.884,153.2975,153.7846,23605.0
2023-08-15 11:30:00,154.75,154.97,154.68,154.77,39978.0,153.8442,154.063,153.7747,153.8641,39978.0
2023-08-15 12:00:00,154.78,154.91,154.36,154.47,35095.0,153.8741,154.0033,153.4565,153.5659,35095.0
2023-08-15 12:30:00,154.47,154.5,154.24,154.27,21978.0,153.5659,153.5957,153.3372,153.3671,21978.0
2023-08-15 13:00:00,154.31,154.32,154.05,154.06,26585.0,153.4068,153.4168,153.1483,153.1583,26585.0
2023-08-15 13:30:00,154.07,154.15,153.96,154.11,27641.0,153.1682,153.2478,153.0589,153.208,27641.0
2023-08-15 14:00:00,154.13,154.28,154.01,154.09,26972.0,153.2279,153.377,153.1086,153.1881,26972.0
2023-08-15 14:30:00,154.09,154.28,154.03,154.18,32649.0,153.1881,153.377,153.1285,153.2776,32649.0
2023-08-15 15:00:00,154.15,154.19,153.65,153.73,44846.0,153.2478,153.2875,152.7507,152.8302,44846.0
2023-08-15 15:30:00,153.66,153.82,153.37,153.62,210977.0,152.7606,152.9197,152.4723,152.7209,210977.0
2023-08-16 09:30:00,152.97,154.3,152.87,154.22,49115.0,152.0747,153.3969,151.9753,153.3174,49115.0
2023-08-16 10:00:00,154.15,154.65,154.06,154.34,36701.0,153.2478,153.7448,153.1583,153.4366,36701.0
2023-08-16 10:30:00,154.32,154.39,153.86,154.17,62912.0,153.4168,153.4864,152.9595,153.2676,62912.0
2023-08-16 11:00:00,154.13,154.28,153.97,154.25,33218.0,153.2279,153.377,153.0688,153.3472,33218.0
2023-08-16 11:30:00,154.25,154.46,154.04,154.33,61881.0,153.3472,153.5559,153.1384,153.4267,61881.0
2023-08-16 12:00:00,154.35,154.5,153.75,153.9,52138.0,153.4466,153.5957,152.8501,152.9992,52138.0
2023-08-16 12:30:00,154.0,154.01,153.78,153.8,66239.0,153.0986,153.1086,152.8799,152.8998,66239.0
2023-08-16 13:00:00,153.8,153.93,153.13,153.27,88215.0,152.8998,153.029,152.2337,152.3729,88215.0
2023-08-16 13:30:00,153.29,153.71,153.29,153.45,52315.0,152.3928,152.8103,152.3928,152.5519,52315.0
2023-08-16 14:00:00,153.37,154.07,153.28,153.94,117150.0,152.4723,153.1682,152.3829,153.039,117150.0
2023-08-16 14:30:00,153.99,154.03,153.47,153.68,55097.0,153.0887,153.1285,152.5717,152.7805,55097.0
2023-08-16 15:00:00,153.66,153.75,153.45,153.62,85430.0,152.7606,152.8501,152.5519,152.7209,85430.0
2023-08-16 15:30:00,153.63,153.76,153.55,153.65,200923.0,152.7308,152.86,152.6513,152.7507,200923.0
2023-08-17 09:30:00,154.5,154.5,151.6,152.15,230075.0,153.5957,153.5957,150.7127,151.2595,230075.0
2023-08-17 10:00:00,152.22,152.48,151.82,152.11,148194.0,151.3291,151.5875,150.9314,151.2197,148194.0
2023-08-17 10:30:00,152.15,152.8,152.09,152.5,148634.0,151.2595,151.9057,151.1998,151.6074,148634.0
2023-08-17 11:00:00,152.5,152.53,151.99,152.22,82054.0,151.6074,151.6372,151.1004,151.3291,82054.0
2023-08-17 11:30:00,152.22,152.37,151.79,151.88,39045.0,151.3291,151.4782,150.9016,150.991,39045.0
2023-08-17 12:00:00,151.87,152.02,151.47,152.0,33422.0,150.9811,151.1302,150.5834,151.1103,33422.0
2023-08-17 12:30:00,152.03,152.08,151.58,151.72,47602.0,151.1402,151.1899,150.6928,150.832,47602.0
2023-08-17 13:00:00,151.75,151.89,151.34,151.34,36255.0,150.8618,151.001,150.4542,150.4542,36255.0
2023-08-17 13:30:00,151.36,151.62,151.02,151.31,62174.0,150.4741,150.7326,150.1361,150.4244,62174.0
2023-08-17 14:00:00,151.32,151.39,151.02,151.13,49372.0,150.4343,150.5039,150.1361,150.2454,49372.0
2023-08-17 14:30:00,151.14,151.14,150.3,150.41,50499.0,150.2554,150.2554,149.4203,149.5297,50499.0
2023-08-17 15:00:00,150.38,150.44,149.74,149.94,60571.0,149.4998,149.5595,148.8636,149.0624,60571.0
2023-08-17 15:30:00,149.99,150.21,149.68,149.79,222557.0,149.1121,149.3308,148.8039,148.9133,222557.0
2023-08-18 09:30:00,148.69,150.07,148.31,149.63,142036.0,147.8197,149.1916,147.4419,148.7542,142036.0
2023-08-18 10:00:00,149.74,150.59,149.66,150.19,46506.0,148.8636,149.7086,148.784,149.3109,46506.0
2023-08-18 10:30:00,150.25,150.41,149.97,150.09,33638.0,149.3706,149.5297,149.0922,149.2115,33638.0
2023-08-18 11:00:00,150.09,150.78,149.98,150.57,59501.0,149.2115,149.8975,149.1022,149.6887,59501.0
2023-08-18 11:30:00,150.53,150.87,150.31,150.74,33897.0,149.6489,149.987,149.4302,149.8577,33897.0
2023-08-18 12:00:00,150.74,151.31,150.71,150.93,66406.0,149.8577,150.4244,149.8279,150.0466,66406.0
2023-08-18 12:30:00,150.93,151.51,150.85,151.24,25547.0,150.0466,150.6232,149.9671,150.3548,25547.0
2023-08-18 13:00:00,151.14,151.24,150.58,150.74,20883.0,150.2554,150.3548,149.6987,149.8577,20883.0
2023-08-18 13:30:00,150.69,150.84,150.52,150.84,46484.0,149.808,149.9571,149.639,149.9571,46484.0
2023-08-18 14:00:00,150.87,151.04,150.59,150.92,32374.0,149.987,150.156,149.7086,150.0367,32374.0
2023-08-18 14:30:00,150.92,151.01,150.7,150.89,29013.0,150.0367,150.1261,149.818,150.0068,29013.0
2023-08-18 15:00:00,150.85,151.08,150.77,150.91,34184.0,149.9671,150.1957,149.8875,150.0267,34184.0
2023-08-18 15:30:00,150.9,151.25,150.62,150.82,142748.0,150.0168,150.3647,149.7384,149.9373,142748.0
2023-08-21 09:30:00,150.8,151.85,150.78,151.13,87379.0,149.9174,150.9612,149.8975,150.2454,87379.0
2023-08-21 10:00:00,151.25,151.36,149.97,150.16,53912.0,150.3647,150.4741,149.0922,149.2811,53912.0
2023-08-21 10:30:00,150.09,150.15,149.36,149.36,59549.0,149.2115,149.2712,148.4858,148.4858,59549.0
2023-08-21 11:00:00,149.42,149.44,149.12,149.2,40885.0,148.5454,148.5653,148.2472,148.3267,40885.0
2023-08-21 11:30:00,149.2,149.37,148.4,148.54,50028.0,148.3267,148.4957,147.5314,147.6706,50028.0
2023-08-21 12:00:00,148.57,148.89,148.46,148.83,48748.0,147.7004,148.0185,147.5911,147.9589,48748.0
2023-08-21 12:30:00,148.81,148.84,148.54,148.75,35852.0,147.939,147.9688,147.6706,147.8794,35852.0
2023-08-21 13:00:00,148.81,148.83,148.29,148.66,82051.0,147.939,147.9589,147.4221,147.7899,82051.0
2023-08-21 13:30:00,148.66,148.85,148.44,148.61,63691.0,147.7899,147.9788,147.5712,147.7402,63691.0
2023-08-21 14:00:00,148.61,148.87,148.6,148.63,67063.0,147.7402,147.9987,147.7302,147.7601,67063.0
2023-08-21 14:30:00,148.66,148.84,148.56,148.74,45534.0,147.7899,147.9688,147.6905,147.8694,45534.0
2023-08-21 15:00:00,148.8,149.13,148.7,149.04,57593.0,147.9291,148.2571,147.8297,148.1677,57593.0
2023-08-21 15:30:00,149.04,149.35,148.88,149.01,186441.0,148.1677,148.4759,148.0086,148.1378,186441.0
2023-08-22 09:30:00,149.38,150.18,149.18,150.0,142018.0,148.5057,149.301,148.3068,149.1221,142018.0
2023-08-22 10:00:00,149.98,149.98,149.33,149.53,77090.0,149.1022,149.1022,148.456,148.6548,77090.0
2023-08-22 10:30:00,149.47,149.49,148.83,149.07,65909.0,148.5952,148.615,147.9589,148.1975,65909.0
2023-08-22 11:00:00,149.11,149.67,149.09,149.61,29155.0,148.2373,148.794,148.2174,148.7343,29155.0
2023-08-22 11:30:00,149.66,149.89,149.57,149.8,44371.0,148.784,149.0127,148.6946,148.9232,44371.0
2023-08-22 12:00:00,149.87,149.95,149.57,149.77,29183.0,148.9928,149.0723,148.6946,148.8934,29183.0
2023-08-22 12:30:00,149.77,149.92,149.62,149.73,24606.0,148.8934,149.0425,148.7443,148.8536,24606.0
2023-08-22 13:00:00,149.69,149.83,149.46,149.83,19244.0,148.8139,148.953,148.5852,148.953,19244.0
2023-08-22 13:30:00,149.77,149.84,149.63,149.71,33347.0,148.8934,148.963,148.7542,148.8337,33347.0
2023-08-22 14:00:00,149.7,150.15,149.67,150.15,27000.0,148.8238,149.2712,148.794,149.2712,27000.0
2023-08-22 14:30:00,150.13,150.15,149.82,149.95,27772.0,149.2513,149.2712,148.9431,149.0723,27772.0
2023-08-22 15:00:00,150.02,150.29,149.99,150.16,29450.0,149.1419,149.4104,149.1121,149.2811,29450.0
2023-08-22 15:30:00,150.14,150.14,149.74,149.99,130114.0,149.2612,149.2612,148.8636,149.1121,130114.0
2023-08-23 09:30:00,149.94,150.21,149.69,149.97,50078.0,149.0624,149.3308,148.8139,149.0922,50078.0
2023-08-23 10:00:00,149.85,150.29,149.32,149.69,58576.0,148.9729,149.4104,148.446,148.8139,58576.0
2023-08-23 10:30:00,149.74,149.87,149.16,149.8,43188.0,148.8636,148.9928,148.287,148.9232,43188.0
2023-08-23 11:00:00,149.83,150.12,149.74,150.01,39446.0,148.953,149.2413,148.8636,149.132,39446.0
2023-08-23 11:30:00,150.04,150.48,149.9,150.34,20092.0,149.1618,149.5992,149.0226,149.4601,20092.0
2023-08-23 12:00:00,150.35,150.37,150.09,150.15,16862.0,149.47,149.4899,149.2115,149.2712,16862.0
2023-08-23 12:30:00,150.15,150.39,150.13,150.24,22587.0,149.2712,149.5098,149.2513,149.3606,22587.0
2023-08-23 13:00:00,150.22,150.24,150.03,150.09,29094.0,149.3408,149.3606,149.1519,149.2115,29094.0
2023-08-23 13:30:00,150.09,150.54,150.08,150.5,34097.0,149.2115,149.6589,149.2016,149.6191,34097.0
2023-08-23 14:00:00,150.47,150.49,150.1,150.19,35168.0,149.5893,149.6092,149.2215,149.3109,35168.0
2023-08-23 14:30:00,150.18,150.23,150.06,150.11,38448.0,149.301,149.3507,149.1817,149.2314,38448.0
2023-08-23 15:00:00,150.13,150.21,149.99,150.13,40228.0,149.2513,149.3308,149.1121,149.2513,40228.0
2023-08-23 15:30:00,150.13,150.23,149.55,149.88,181540.0,149.2513,149.3507,148.6747,149.0028,181540.0
2023-08-24 09:30:00,148.92,150.49,148.64,150.43,47752.0,148.1993,149.7617,147.9207,149.702,47752.0
2023-08-24 10:00:00,150.41,150.52,149.97,150.02,41589.0,149.6821,149.7916,149.2442,149.294,41589.0
2023-08-24 10:30:00,149.97,150.0,149.43,149.44,27109.0,149.2442,149.2741,148.7069,148.7168,27109.0
2023-08-24 11:00:00,149.42,149.42,148.77,149.12,46242.0,148.6969,148.6969,148.0501,148.3984,46242.0
2023-08-24 11:30:00,149.13,149.17,148.55,148.61,22650.0,148.4083,148.4481,147.8311,147.8908,22650.0
2023-08-24 12:00:00,148.63,148.95,148.63,148.64,15919.0,147.9107,148.2292,147.9107,147.9207,15919.0
2023-08-24 12:30:00,148.7,148.93,148.57,148.71,30124.0,147.9804,148.2093,147.851,147.9903,30124.0
2023-08-24 13:00:00,148.71,148.78,148.34,148.43,21127.0,147.9903,148.06,147.6221,147.7117,21127.0
2023-08-24 13:30:00,148.47,148.5,148.01,148.08,67277.0,147.7515,147.7814,147.2937,147.3634,67277.0
2023-08-24 14:00:00,148.14,148.22,147.81,147.87,37801.0,147.4231,147.5027,147.0947,147.1544,37801.0
2023-08-24 14:30:00,147.9,147.99,147.44,147.47,29296.0,147.1843,147.2738,146.7265,146.7563,29296.0
2023-08-24 15:00:00,147.49,147.81,147.43,147.81,38050.0,146.7762,147.0947,146.7165,147.0947,38050.0
2023-08-24 15:30:00,147.82,147.82,146.87,147.11,168182.0,147.1047,147.1047,146.1592,146.3981,168182.0
2023-08-25 09:30:00,147.34,148.03,146.97,147.26,46457.0,146.627,147.3136,146.2588,146.5474,46457.0
2023-08-25 10:00:00,147.33,148.01,146.98,147.06,60146.0,146.617,147.2937,146.2687,146.3483,60146.0
2023-08-25 10:30:00,147.01,147.34,146.78,146.82,164259.0,146.2986,146.627,146.0697,146.1095,164259.0
2023-08-25 11:00:00,146.83,147.49,146.42,147.46,36372.0,146.1194,146.7762,145.7114,146.7464,36372.0
2023-08-25 11:30:00,147.42,147.59,147.0,147.15,24993.0,146.7066,146.8758,146.2886,146.4379,24993.0
2023-08-25 12:00:00,147.22,147.75,147.22,147.58,18907.0,146.5076,147.035,146.5076,146.8658,18907.0
2023-08-25 12:30:00,147.58,147.73,147.38,147.49,14683.0,146.8658,147.0151,146.6668,146.7762,14683.0
2023-08-25 13:00:00,147.52,147.6,146.94,147.01,23072.0,146.8061,146.8857,146.2289,146.2986,23072.0
2023-08-25 13:30:00,146.94,146.99,146.66,146.98,19421.0,146.2289,146.2787,145.9503,146.2687,19421.0
2023-08-25 14:00:00,146.97,147.5,146.86,147.5,47586.0,146.2588,146.7862,146.1493,146.7862,47586.0
2023-08-25 14:30:00,147.49,147.71,147.39,147.53,19937.0,146.7762,146.9952,146.6767,146.8161,19937.0
2023-08-25 15:00:00,147.53,147.88,147.51,147.78,33916.0,146.8161,147.1644,146.7962,147.0648,33916.0
2023-08-25 15:30:00,147.78,147.78,146.98,147.02,138681.0,147.0648,147.0648,146.2687,146.3085,138681.0
2023-08-28 09:30:00,147.54,148.92,146.85,148.88,34929.0,146.826,148.1993,146.1393,148.1595,34929.0
2023-08-28 10:00:00,148.78,149.4,148.69,149.38,29200.0,148.06,148.677,147.9704,148.6571,29200.0
2023-08-28 10:30:00,149.39,149.45,149.02,149.22,38034.0,148.6671,148.7268,148.2988,148.4979,38034.0
2023-08-28 11:00:00,149.17,149.17,148.44,148.55,21813.0,148.4481,148.4481,147.7217,147.8311,21813.0
2023-08-28 11:30:00,148.54,148.91,148.53,148.76,24389.0,147.8212,148.1894,147.8112,148.0401,24389.0
2023-08-28 12:00:00,148.76,148.86,148.34,148.47,34331.0,148.0401,148.1396,147.6221,147.7515,34331.0
2023-08-28 12:30:00,148.53,148.96,148.34,148.95,16694.0,147.8112,148.2391,147.6221,148.2292,16694.0
2023-08-28 13:00:00,148.97,149.14,148.88,149.07,22987.0,148.2491,148.4183,148.1595,148.3486,22987.0
2023-08-28 13:30:00,149.11,149.14,148.62,148.75,18122.0,148.3884,148.4183,147.9008,148.0302,18122.0
2023-08-28 14:00:00,148.75,148.75,148.54,148.55,19719.0,148.0302,148.0302,147.8212,147.8311,19719.0
2023-08-28 14:30:00,148.58,148.81,148.55,148.65,25191.0,147.861,148.0899,147.8311,147.9306,25191.0
2023-08-28 15:00:00,148.69,148.85,148.64,148.84,26481.0,147.9704,148.1297,147.9207,148.1197,26481.0
2023-08-28 15:30:00,148.83,149.19,148.7,148.72,116350.0,148.1098,148.468,147.9804,148.0003,116350.0
2023-08-29 09:30:00,148.32,148.63,147.29,147.71,82619.0,147.6022,147.9107,146.5772,146.9952,82619.0
2023-08-29 10:00:00,147.92,148.08,147.68,148.05,57832.0,147.2042,147.3634,146.9653,147.3335,57832.0
2023-08-29 10:30:00,148.06,148.16,147.65,147.73,69463.0,147.3435,147.443,146.9355,147.0151,69463.0
2023-08-29 11:00:00,147.75,148.55,147.74,148.2,105718.0,147.035,147.8311,147.025,147.4828,105718.0
2023-08-29 11:30:00,148.22,149.08,148.21,148.81,80914.0,147.5027,148.3586,147.4928,148.0899,80914.0
2023-08-29 12:00:00,148.83,149.64,148.81,149.57,43632.0,148.1098,148.9158,148.0899,148.8462,43632.0
2023-08-29 12:30:00,149.57,149.61,149.1,149.5,61302.0,148.8462,148.886,148.3785,148.7765,61302.0
2023-08-29 13:00:00,149.5,149.63,149.22,149.56,26653.0,148.7765,148.9059,148.4979,148.8362,26653.0
2023-08-29 13:30:00,149.61,149.94,149.57,149.76,34323.0,148.886,149.2144,148.8462,149.0353,34323.0
2023-08-29 14:00:00,149.77,149.93,149.67,149.83,23663.0,149.0452,149.2044,148.9457,149.1049,23663.0
2023-08-29 14:30:00,149.8,149.94,149.66,149.78,31253.0,149.0751,149.2144,148.9357,149.0552,31253.0
2023-08-29 15:00:00,149.77,149.82,149.57,149.7,38569.0,149.0452,149.095,148.8462,148.9756,38569.0
2023-08-29 15:30:00,149.71,150.13,149.69,149.83,196097.0,148.9855,149.4035,148.9656,149.1049,196097.0
2023-08-30 09:30:00,149.83,150.99,149.43,150.9,53633.0,149.1049,150.2593,148.7069,150.1697,53633.0
2023-08-30 10:00:00,150.91,151.58,150.65,150.73,34638.0,150.1797,150.8465,149.921,150.0006,34638.0
2023-08-30 10:30:00,150.7,150.85,150.55,150.59,28651.0,149.9707,150.12,149.8214,149.8612,28651.0
2023-08-30 11:00:00,150.52,150.75,150.14,150.24,24505.0,149.7916,150.0205,149.4134,149.5129,24505.0
2023-08-30 11:30:00,150.24,150.65,149.97,150.54,31546.0,149.5129,149.921,149.2442,149.8115,31546.0
2023-08-30 12:00:00,150.54,150.57,150.25,150.48,21673.0,149.8115,149.8413,149.5229,149.7518,21673.0
2023-08-30 12:30:00,150.48,150.78,150.44,150.53,18607.0,149.7518,150.0503,149.712,149.8015,18607.0
2023-08-30 13:00:00,150.56,150.56,150.21,150.27,19285.0,149.8314,149.8314,149.4831,149.5428,19285.0
2023-08-30 13:30:00,150.22,150.4,150.16,150.27,23219.0,149.493,149.6722,149.4333,149.5428,23219.0
2023-08-30 14:00:00,150.3,150.38,150.14,150.28,25183.0,149.5726,149.6523,149.4134,149.5527,25183.0
2023-08-30 14:30:00,150.28,150.53,150.27,150.47,29112.0,149.5527,149.8015,149.5428,149.7418,29112.0
2023-08-30 15:00:00,150.48,150.55,150.33,150.41,45593.0,149.7518,149.8214,149.6025,149.6821,45593.0
2023-08-30 15:30:00,150.39,150.54,150.29,150.44,159437.0,149.6622,149.8115,149.5627,149.712,159437.0
2023-08-31 09:30:00,150.69,151.26,149.4,150.12,56261.0,149.9608,150.528,148.677,149.3935,56261.0
2023-08-31 10:00:00,150.28,150.3,149.8,150.0,31110.0,149.5527,149.5726,149.0751,149.2741,31110.0
2023-08-31 10:30:00,150.05,150.08,149.2,149.28,29229.0,149.3239,149.3537,148.478,148.5576,29229.0
2023-08-31 11:00:00,149.27,149.27,148.56,148.71,36314.0,148.5476,148.5476,147.8411,147.9903,36314.0
2023-08-31 11:30:00,148.75,149.22,148.62,149.16,48910.0,148.0302,148.4979,147.9008,148.4382,48910.0
2023-08-31 12:00:00,149.19,149.83,149.12,149.49,34733.0,148.468,149.1049,148.3984,148.7666,34733.0
2023-08-31 12:30:00,149.48,149.63,149.32,149.55,31242.0,148.7566,148.9059,148.5974,148.8263,31242.0
2023-08-31 13:00:00,149.61,150.31,149.6,150.17,48299.0,148.886,149.5826,148.876,149.4433,48299.0
2023-08-31 13:30:00,150.18,150.22,149.71,149.97,30959.0,149.4532,149.493,148.9855,149.2442,30959.0
2023-08-31 14:00:00,149.97,150.1,149.72,149.72,58293.0,149.2442,149.3736,148.9955,148.9955,58293.0
2023-08-31 14:30:00,149.76,149.81,149.45,149.55,45908.0,149.0353,149.085,148.7268,148.8263,45908.0
2023-08-31 15:00:00,149.55,149.55,148.8,149.04,87326.0,148.8263,148.8263,148.0799,148.3187,87326.0
2023-08-31 15:30:00,149.05,149.21,148.59,148.64,223837.0,148.3287,148.4879,147.8709,147.9207,223837.0
2023-09-01 09:30:00,150.05,151.13,149.77,151.11,62454.0,149.3239,150.3986,149.0452,150.3787,62454.0
2023-09-01 10:00:00,150.99,151.7,150.91,151.2,42516.0,150.2593,150.9659,150.1797,150.4683,42516.0
2023-09-01 10:30:00,151.16,151.16,150.47,150.72,37384.0,150.4285,150.4285,149.7418,149.9906,37384.0
2023-09-01 11:00:00,150.77,150.83,150.54,150.74,38478.0,150.0404,150.1001,149.8115,150.0105,38478.0
2023-09-01 11:30:00,150.7,150.95,150.42,150.95,28852.0,149.9707,150.2195,149.6921,150.2195,28852.0
2023-09-01 12:00:00,150.92,150.94,150.69,150.72,18390.0,150.1896,150.2096,149.9608,149.9906,18390.0
2023-09-01 12:30:00,150.74,151.01,150.74,150.95,24584.0,150.0105,150.2792,150.0105,150.2195,24584.0
2023-09-01 13:00:00,150.91,150.99,150.82,150.9,17393.0,150.1797,150.2593,150.0901,150.1697,17393.0
2023-09-01 13:30:00,150.95,150.96,150.56,150.68,19406.0,150.2195,150.2295,149.8314,149.9508,19406.0
2023-09-01 14:00:00,150.66,150.88,150.51,150.64,38634.0,149.9309,150.1498,149.7816,149.911,38634.0
2023-09-01 14:30:00,150.63,150.68,150.39,150.5,30718.0,149.9011,149.9508,149.6622,149.7717,30718.0
2023-09-01 15:00:00,150.53,150.76,150.48,150.7,27265.0,149.8015,150.0304,149.7518,149.9707,27265.0
2023-09-01 15:30:00,150.67,151.13,150.56,151.02,175380.0,149.9409,150.3986,149.8314,150.2892,175380.0
2023-09-05 09:30:00,150.61,150.61,147.68,148.41,48402.0,149.8811,149.8811,146.9653,147.6918,48402.0
2023-09-05 10:00:00,148.47,148.85,148.34,148.77,32265.0,147.7515,148.1297,147.6221,148.0501,32265.0
2023-09-05 10:30:00,148.69,149.28,148.5,149.22,35034.0,147.9704,148.5576,147.7814,148.4979,35034.0
2023-09-05 11:00:00,149.2,149.82,149.1,149.65,90957.0,148.478,149.095,148.3785,148.9258,90957.0
2023-09-05 11:30:00,149.68,149.68,148.77,148.82,32112.0,148.9557,148.9557,148.0501,148.0998,32112.0
2023-09-05 12:00:00,148.78,148.79,148.49,148.76,17882.0,148.06,148.07,147.7714,148.0401,17882.0
2023-09-05 12:30:00,148.74,148.76,148.41,148.57,19249.0,148.0202,148.0401,147.6918,147.851,19249.0
2023-09-05 13:00:00,148.55,148.55,148.0,148.14,21268.0,147.8311,147.8311,147.2838,147.4231,21268.0
2023-09-05 13:30:00,148.1,148.7,148.1,148.59,21087.0,147.3833,147.9804,147.3833,147.8709,21087.0
2023-09-05 14:00:00,148.63,148.83,148.35,148.78,30865.0,147.9107,148.1098,147.6321,148.06,30865.0
2023-09-05 14:30:00,148.74,148.77,148.5,148.56,27928.0,148.0202,148.0501,147.7814,147.8411,27928.0
2023-09-05 15:00:00,148.54,148.58,148.05,148.15,61666.0,147.8212,147.861,147.3335,147.4331,61666.0
2023-09-05 15:30:00,148.18,148.67,148.15,148.58,196181.0,147.4629,147.9505,147.4331,147.861,196181.0
2023-09-06 09:30:00,147.86,149.17,147.86,149.11,54503.0,147.1445,148.4481,147.1445,148.3884,54503.0
2023-09-06 10:00:00,149.16,150.02,148.79,149.77,40411.0,148.4382,149.294,148.07,149.0452,40411.0
2023-09-06 10:30:00,149.88,149.95,148.57,148.72,34567.0,149.1547,149.2243,147.851,148.0003,34567.0
2023-09-06 11:00:00,148.65,149.02,148.51,148.7,45770.0,147.9306,148.2988,147.7913,147.9804,45770.0
2023-09-06 11:30:00,148.7,148.76,148.44,148.55,30364.0,147.9804,148.0401,147.7217,147.8311,30364.0
2023-09-06 12:00:00,148.55,148.6,148.26,148.3,24294.0,147.8311,147.8809,147.5425,147.5823,24294.0
2023-09-06 12:30:00,148.22,148.3,147.94,148.04,24968.0,147.5027,147.5823,147.2241,147.3236,24968.0
2023-09-06 13:00:00,148.04,148.31,147.99,148.15,27543.0,147.3236,147.5923,147.2738,147.4331,27543.0
2023-09-06 13:30:00,148.18,148.26,147.93,148.13,44347.0,147.4629,147.5425,147.2141,147.4132,44347.0
2023-09-06 14:00:00,148.19,148.25,148.0,148.0,25735.0,147.4729,147.5326,147.2838,147.2838,25735.0
2023-09-06 14:30:00,147.93,148.32,147.92,148.21,39130.0,147.2141,147.6022,147.2042,147.4928,39130.0
2023-09-06 15:00:00,148.24,148.73,148.21,148.72,42687.0,147.5226,148.0102,147.4928,148.0003,42687.0
2023-09-06 15:30:00,148.72,149.46,148.66,149.23,311951.0,148.0003,148.7367,147.9406,148.5078,311951.0
2023-09-07 09:30:00,148.6,148.82,147.79,147.85,33996.0,147.8809,148.0998,147.0748,147.1345,33996.0
2023-09-07 10:00:00,147.83,148.09,147.31,147.51,22690.0,147.1146,147.3733,146.5971,146.7962,22690.0
2023-09-07 10:30:00,147.6,147.95,147.34,147.71,39343.0,146.8857,147.234,146.627,146.9952,39343.0
2023-09-07 11:00:00,147.74,147.78,147.25,147.63,31238.0,147.025,147.0648,146.5374,146.9156,31238.0
2023-09-07 11:30:00,147.63,147.89,147.36,147.41,40274.0,146.9156,147.1743,146.6469,146.6966,40274.0
2023-09-07 12:00:00,147.44,148.08,147.42,147.78,27753.0,146.7265,147.3634,146.7066,147.0648,27753.0
2023-09-07 12:30:00,147.82,147.82,147.4,147.64,19234.0,147.1047,147.1047,146.6867,146.9255,19234.0
2023-09-07 13:00:00,147.69,148.22,147.69,148.04,31536.0,146.9753,147.5027,146.9753,147.3236,31536.0
2023-09-07 13:30:00,148.0,148.14,147.67,147.67,74780.0,147.2838,147.4231,146.9554,146.9554,74780.0
2023-09-07 14:00:00,147.67,147.9,147.43,147.9,41896.0,146.9554,147.1843,146.7165,147.1843,41896.0
2023-09-07 14:30:00,147.86,148.11,147.73,147.96,49198.0,147.1445,147.3932,147.0151,147.244,49198.0
2023-09-07 15:00:00,147.95,148.07,147.84,147.91,36090.0,147.234,147.3534,147.1246,147.1942,36090.0
2023-09-07 15:30:00,147.91,148.45,147.82,148.37,229949.0,147.1942,147.7316,147.1047,147.652,229949.0
2023-09-08 09:30:00,149.01,151.63,148.76,151.63,125865.0,148.2889,150.8962,148.0401,150.8962,125865.0
2023-09-08 10:00:00,151.61,152.97,151.57,152.76,125638.0,150.8763,152.2297,150.8365,152.0207,125638.0
2023-09-08 10:30:00,152.77,153.22,152.4,153.06,85533.0,152.0307,152.4785,151.6625,152.3193,85533.0
2023-09-08 11:00:00,153.07,153.71,152.83,153.52,111904.0,152.3292,152.9661,152.0904,152.7771,111904.0
2023-09-08 11:30:00,153.5,153.99,153.45,153.63,63067.0,152.7572,153.2448,152.7074,152.8865,63067.0
2023-09-08 12:00:00,153.63,153.77,153.43,153.71,47643.0,152.8865,153.0259,152.6875,152.9661,47643.0
2023-09-08 12:30:00,153.75,154.22,153.63,154.11,41610.0,153.006,153.4737,152.8865,153.3642,41610.0
2023-09-08 13:00:00,154.14,154.23,153.69,154.04,65643.0,153.3941,153.4836,152.9462,153.2946,65643.0
2023-09-08 13:30:00,154.02,154.26,153.47,153.53,67862.0,153.2746,153.5135,152.7273,152.787,67862.0
2023-09-08 14:00:00,153.53,153.94,153.53,153.57,57493.0,152.787,153.195,152.787,152.8268,57493.0
2023-09-08 14:30:00,153.55,153.65,153.26,153.59,46591.0,152.8069,152.9064,152.5183,152.8467,46591.0
2023-09-08 15:00:00,153.58,153.62,153.28,153.39,57411.0,152.8368,152.8766,152.5382,152.6477,57411.0
2023-09-08 15:30:00,153.38,154.12,153.34,154.12,391589.0,152.6377,153.3742,152.5979,153.3742,391589.0
2023-09-11 09:30:00,155.0,156.57,154.77,154.83,108985.0,154.2499,155.8123,154.021,154.0807,108985.0
2023-09-11 10:00:00,154.79,155.02,154.2,154.86,135408.0,154.0409,154.2698,153.4538,154.1106,135408.0
2023-09-11 10:30:00,154.85,155.02,154.44,154.84,85575.0,154.1006,154.2698,153.6926,154.0907,85575.0
2023-09-11 11:00:00,154.82,154.86,154.45,154.69,77545.0,154.0708,154.1106,153.7026,153.9414,77545.0
2023-09-11 11:30:00,154.72,154.72,154.2,154.38,57846.0,153.9713,153.9713,153.4538,153.6329,57846.0
2023-09-11 12:00:00,154.41,154.55,153.91,154.0,62669.0,153.6628,153.8021,153.1652,153.2547,62669.0
2023-09-11 12:30:00,153.97,154.09,153.83,154.06,39107.0,153.2249,153.3443,153.0856,153.3145,39107.0
2023-09-11 13:00:00,154.06,154.3,153.94,154.23,67423.0,153.3145,153.5533,153.195,153.4836,67423.0
2023-09-11 13:30:00,154.24,154.52,154.18,154.51,53839.0,153.4936,153.7722,153.4339,153.7623,53839.0
2023-09-11 14:00:00,154.52,154.66,154.36,154.53,49031.0,153.7722,153.9116,153.613,153.7822,49031.0
2023-09-11 14:30:00,154.55,154.59,154.4,154.48,52136.0,153.8021,153.8419,153.6528,153.7324,52136.0
2023-09-11 15:00:00,154.48,155.06,154.45,155.02,76410.0,153.7324,154.3096,153.7026,154.2698,76410.0
2023-09-11 15:30:00,155.03,155.06,154.6,154.79,357806.0,154.2798,154.3096,153.8518,154.0409,357806.0
2023-09-12 09:30:00,154.54,155.31,154.41,154.83,33731.0,153.7921,154.5584,153.6628,154.0807,33731.0
2023-09-12 10:00:00,154.95,155.61,154.71,155.53,41965.0,154.2001,154.857,153.9613,154.7773,41965.0
2023-09-12 10:30:00,155.5,155.63,155.05,155.37,45797.0,154.7475,154.8769,154.2997,154.6181,45797.0
2023-09-12 11:00:00,155.37,155.54,155.21,155.52,36275.0,154.6181,154.7873,154.4589,154.7674,36275.0
2023-09-12 11:30:00,155.51,155.91,155.47,155.78,59049.0,154.7574,155.1555,154.7176,155.0261,59049.0
2023-09-12 12:00:00,155.78,155.92,155.56,155.63,29266.0,155.0261,155.1655,154.8072,154.8769,29266.0
2023-09-12 12:30:00,155.66,155.91,155.64,155.79,40652.0,154.9067,155.1555,154.8868,155.0361,40652.0
2023-09-12 13:00:00,155.79,156.45,155.74,156.32,24689.0,155.0361,155.6929,154.9863,155.5635,24689.0
2023-09-12 13:30:00,156.38,156.5,156.25,156.32,32863.0,155.6232,155.7426,155.4939,155.5635,32863.0
2023-09-12 14:00:00,156.31,156.36,155.96,156.06,21824.0,155.5536,155.6033,155.2053,155.3048,21824.0
2023-09-12 14:30:00,156.03,156.25,155.85,155.89,43155.0,155.2749,155.4939,155.0958,155.1356,43155.0
2023-09-12 15:00:00,155.88,156.06,155.77,155.85,36410.0,155.1256,155.3048,155.0162,155.0958,36410.0
2023-09-12 15:30:00,155.85,156.0,155.58,155.73,220389.0,155.0958,155.2451,154.8271,154.9764,220389.0
2023-09-13 09:30:00,155.29,155.57,152.89,153.04,173416.0,154.5385,154.8171,152.1501,152.2994,173416.0
2023-09-13 10:00:00,153.0,153.49,152.89,153.4,67528.0,152.2596,152.7472,152.1501,152.6576,67528.0
2023-09-13 10:30:00,153.46,154.39,153.45,153.92,66446.0,152.7174,153.6429,152.7074,153.1751,66446.0
2023-09-13 11:00:00,153.98,154.22,153.86,154.05,43395.0,153.2348,153.4737,153.1154,153.3045,43395.0
2023-09-13 11:30:00,154.04,154.28,153.96,154.04,50773.0,153.2946,153.5334,153.2149,153.2946,50773.0
2023-09-13 12:00:00,153.99,154.41,153.97,154.34,56420.0,153.2448,153.6628,153.2249,153.5931,56420.0
2023-09-13 12:30:00,154.36,154.46,154.04,154.32,28643.0,153.613,153.7125,153.2946,153.5732,28643.0
2023-09-13 13:00:00,154.41,154.49,154.23,154.4,24185.0,153.6628,153.7424,153.4836,153.6528,24185.0
2023-09-13 13:30:00,154.42,154.73,154.35,154.42,60706.0,153.6727,153.9812,153.6031,153.6727,60706.0
2023-09-13 14:00:00,154.43,154.47,153.89,153.95,111059.0,153.6827,153.7225,153.1453,153.205,111059.0
2023-09-13 14:30:00,153.96,154.2,153.49,153.8,65195.0,153.2149,153.4538,152.7472,153.0557,65195.0
2023-09-13 15:00:00,153.78,153.81,153.33,153.55,63601.0,153.0358,153.0657,152.588,152.8069,63601.0
2023-09-13 15:30:00,153.56,153.62,153.05,153.38,329013.0,152.8169,152.8766,152.3093,152.6377,329013.0
2023-09-14 09:30:00,154.41,155.46,154.19,154.67,64930.0,153.6628,154.7077,153.4438,153.9215,64930.0
2023-09-14 10:00:00,154.69,154.77,153.82,154.14,41361.0,153.9414,154.021,153.0756,153.3941,41361.0
2023-09-14 10:30:00,154.15,154.9,154.15,154.89,37538.0,153.404,154.1504,153.404,154.1404,37538.0
2023-09-14 11:00:00,154.81,155.37,154.75,155.19,41081.0,154.0608,154.6181,154.0011,154.439,41081.0
2023-09-14 11:30:00,155.19,155.65,154.94,155.63,33390.0,154.439,154.8968,154.1902,154.8769,33390.0
2023-09-14 12:00:00,155.62,155.81,155.54,155.58,39068.0,154.8669,155.056,154.7873,154.8271,39068.0
2023-09-14 12:30:00,155.64,156.0,155.63,155.99,38916.0,154.8868,155.2451,154.8769,155.2351,38916.0
2023-09-14 13:00:00,155.99,156.13,155.78,155.97,84771.0,155.2351,155.3744,155.0261,155.2152,84771.0
2023-09-14 13:30:00,155.99,156.12,155.62,155.65,33913.0,155.2351,155.3645,154.8669,154.8968,33913.0
2023-09-14 14:00:00,155.65,155.85,155.35,155.74,34167.0,154.8968,155.0958,154.5982,154.9863,34167.0
2023-09-14 14:30:00,155.74,156.03,155.73,155.92,63079.0,154.9863,155.2749,154.9764,155.1655,63079.0
2023-09-14 15:00:00,155.95,156.29,155.92,156.23,40933.0,155.1953,155.5337,155.1655,155.474,40933.0
2023-09-14 15:30:00,156.23,156.41,155.99,156.15,153817.0,155.474,155.6531,155.2351,155.3943,153817.0
2023-09-15 09:30:00,155.98,156.47,155.45,155.81,210883.0,155.2252,155.7128,154.6977,155.056,210883.0
2023-09-15 10:00:00,155.86,156.69,155.73,156.54,86655.0,155.1057,155.9317,154.9764,155.7825,86655.0
2023-09-15 10:30:00,156.47,156.6,155.97,156.0,36998.0,155.7128,155.8422,155.2152,155.2451,36998.0
2023-09-15 11:00:00,156.03,156.54,155.77,156.5,67830.0,155.2749,155.7825,155.0162,155.7426,67830.0
2023-09-15 11:30:00,156.49,156.69,155.72,155.96,42049.0,155.7327,155.9317,154.9664,155.2053,42049.0
2023-09-15 12:00:00,155.91,156.11,155.64,155.87,25281.0,155.1555,155.3545,154.8868,155.1157,25281.0
2023-09-15 12:30:00,155.85,156.0,155.55,155.79,39067.0,155.0958,155.2451,154.7972,155.0361,39067.0
2023-09-15 13:00:00,155.83,155.87,155.14,155.17,39622.0,155.0759,155.1157,154.3892,154.4191,39622.0
2023-09-15 13:30:00,155.1,155.51,155.0,155.29,33508.0,154.3494,154.7574,154.2499,154.5385,33508.0
2023-09-15 14:00:00,155.28,155.32,154.69,154.8,83831.0,154.5286,154.5684,153.9414,154.0509,83831.0
2023-09-15 14:30:00,154.8,155.03,154.74,155.0,48045.0,154.0509,154.2798,153.9912,154.2499,48045.0
2023-09-15 15:00:00,155.0,155.01,154.6,154.7,72919.0,154.2499,154.2599,153.8518,153.9514,72919.0
2023-09-15 15:30:00,154.7,154.71,153.89,154.41,304508.0,153.9514,153.9613,153.1453,153.6628,304508.0
2023-09-18 09:30:00,154.02,154.82,153.23,154.82,48346.0,153.2746,154.0708,152.4885,154.0708,48346.0
2023-09-18 10:00:00,154.86,155.02,154.59,154.89,33975.0,154.1106,154.2698,153.8419,154.1404,33975.0
2023-09-18 10:30:00,154.89,155.2,154.54,154.69,33716.0,154.1404,154.4489,153.7921,153.9414,33716.0
2023-09-18 11:00:00,154.75,154.88,154.59,154.69,31077.0,154.0011,154.1305,153.8419,153.9414,31077.0
2023-09-18 11:30:00,154.67,154.87,154.67,154.75,12342.0,153.9215,154.1205,153.9215,154.0011,12342.0
2023-09-18 12:00:00,154.72,154.81,154.5,154.5,17731.0,153.9713,154.0608,153.7523,153.7523,17731.0
2023-09-18 12:30:00,154.5,154.59,154.34,154.36,18336.0,153.7523,153.8419,153.5931,153.613,18336.0
2023-09-18 13:00:00,154.36,154.47,153.9,153.9,20346.0,153.613,153.7225,153.1552,153.1552,20346.0
2023-09-18 13:30:00,153.93,153.99,153.59,153.78,52966.0,153.1851,153.2448,152.8467,153.0358,52966.0
2023-09-18 14:00:00,153.77,153.89,153.62,153.75,20717.0,153.0259,153.1453,152.8766,153.006,20717.0
2023-09-18 14:30:00,153.77,153.82,153.29,153.37,33943.0,153.0259,153.0756,152.5482,152.6278,33943.0
2023-09-18 15:00:00,153.34,153.5,153.28,153.38,29445.0,152.5979,152.7572,152.5382,152.6377,29445.0
2023-09-18 15:30:00,153.41,153.52,153.23,153.39,200719.0,152.6676,152.7771,152.4885,152.6477,200719.0
2023-09-19 09:30:00,152.99,153.23,152.66,152.84,49436.0,152.2496,152.4885,151.9212,152.1004,49436.0
2023-09-19 10:00:00,152.95,153.17,152.65,153.02,55285.0,152.2098,152.4288,151.9113,152.2795,55285.0
2023-09-19 10:30:00,153.01,153.03,152.33,152.34,151807.0,152.2695,152.2894,151.5928,151.6028,151807.0
2023-09-19 11:00:00,152.28,152.41,152.04,152.39,67080.0,151.5431,151.6724,151.3042,151.6525,67080.0
2023-09-19 11:30:00,152.34,152.67,152.3,152.64,41370.0,151.6028,151.9312,151.563,151.9013,41370.0
2023-09-19 12:00:00,152.66,152.72,152.37,152.51,53092.0,151.9212,151.9809,151.6326,151.772,53092.0
2023-09-19 12:30:00,152.47,152.47,151.81,151.92,36678.0,151.7321,151.7321,151.0753,151.1848,36678.0
2023-09-19 13:00:00,151.97,152.17,151.88,152.12,49541.0,151.2346,151.4336,151.145,151.3838,49541.0
2023-09-19 13:30:00,152.1,152.45,152.02,152.19,35161.0,151.3639,151.7122,151.2843,151.4535,35161.0
2023-09-19 14:00:00,152.21,152.23,151.86,151.97,114460.0,151.4734,151.4933,151.1251,151.2346,114460.0
2023-09-19 14:30:00,151.98,152.14,151.65,151.68,56181.0,151.2445,151.4037,150.9161,150.946,56181.0
2023-09-19 15:00:00,151.64,152.16,151.5,152.0,46827.0,150.9062,151.4236,150.7668,151.2644,46827.0
2023-09-19 15:30:00,152.0,152.42,151.88,152.17,307385.0,151.2644,151.6824,151.145,151.4336,307385.0
2023-09-20 09:30:00,153.03,153.69,152.51,153.59,32097.0,152.2894,152.9462,151.772,152.8467,32097.0
2023-09-20 10:00:00,153.5,153.5,152.93,153.24,26814.0,152.7572,152.7572,152.1899,152.4984,26814.0
2023-09-20 10:30:00,153.29,153.46,153.18,153.38,18268.0,152.5482,152.7174,152.4387,152.6377,18268.0
2023-09-20 11:00:00,153.39,153.79,153.39,153.61,22433.0,152.6477,153.0458,152.6477,152.8666,22433.0
2023-09-20 11:30:00,153.61,153.74,153.29,153.74,56790.0,152.8666,152.996,152.5482,152.996,56790.0
2023-09-20 12:00:00,153.78,153.99,153.65,153.89,21379.0,153.0358,153.2448,152.9064,153.1453,21379.0
2023-09-20 12:30:00,153.88,154.13,153.88,153.95,28356.0,153.1353,153.3841,153.1353,153.205,28356.0
2023-09-20 13:00:00,153.87,154.11,153.83,153.88,21139.0,153.1254,153.3642,153.0856,153.1353,21139.0
2023-09-20 13:30:00,153.85,154.03,153.66,154.03,28982.0,153.1055,153.2846,152.9164,153.2846,28982.0
2023-09-20 14:00:00,154.01,154.13,153.34,154.04,58423.0,153.2647,153.3841,152.5979,153.2946,58423.0
2023-09-20 14:30:00,153.98,154.35,153.72,153.74,31407.0,153.2348,153.6031,152.9761,152.996,31407.0
2023-09-20 15:00:00,153.67,153.85,153.13,153.6,74193.0,152.9263,153.1055,152.389,152.8567,74193.0
2023-09-20 15:30:00,153.64,153.68,152.71,152.83,176046.0,152.8965,152.9363,151.971,152.0904,176046.0
2023-09-21 09:30:00,150.85,151.19,149.64,149.67,75320.0,150.12,150.4583,148.9158,148.9457,75320.0
2023-09-21 10:00:00,149.75,150.28,149.33,149.69,60015.0,149.0253,149.5527,148.6073,148.9656,60015.0
2023-09-21 10:30:00,149.75,149.75,149.12,149.27,37208.0,149.0253,149.0253,148.3984,148.5476,37208.0
2023-09-21 11:00:00,149.31,149.57,149.14,149.55,33769.0,148.5874,148.8462,148.4183,148.8263,33769.0
2023-09-21 11:30:00,149.51,149.99,149.39,149.98,31522.0,148.7865,149.2642,148.6671,149.2542,31522.0
2023-09-21 12:00:00,150.01,150.04,149.56,149.58,32696.0,149.2841,149.3139,148.8362,148.8561,32696.0
2023-09-21 12:30:00,149.53,149.66,149.12,149.22,40647.0,148.8064,148.9357,148.3984,148.4979,40647.0
2023-09-21 13:00:00,149.21,149.71,149.11,149.68,35585.0,148.4879,148.9855,148.3884,148.9557,35585.0
2023-09-21 13:30:00,149.68,149.75,149.31,149.44,23817.0,148.9557,149.0253,148.5874,148.7168,23817.0
2023-09-21 14:00:00,149.46,149.58,149.02,149.04,54094.0,148.7367,148.8561,148.2988,148.3187,54094.0
2023-09-21 14:30:00,149.02,149.17,148.84,148.84,53422.0,148.2988,148.4481,148.1197,148.1197,53422.0
2023-09-21 15:00:00,148.84,148.94,148.31,148.36,77031.0,148.1197,148.2192,147.5923,147.642,77031.0
2023-09-21 15:30:00,148.35,148.52,147.64,147.71,357681.0,147.6321,147.8013,146.9255,146.9952,357681.0
2023-09-22 09:30:00,147.75,148.7,147.5,148.27,81170.0,147.035,147.9804,146.7862,147.5525,81170.0
2023-09-22 10:00:00,148.34,149.49,148.14,149.45,65087.0,147.6221,148.7666,147.4231,148.7268,65087.0
2023-09-22 10:30:00,149.46,149.96,149.45,149.87,50852.0,148.7367,149.2343,148.7268,149.1447,50852.0
2023-09-22 11:00:00,149.83,149.87,149.32,149.38,43479.0,149.1049,149.1447,148.5974,148.6571,43479.0
2023-09-22 11:30:00,149.38,149.49,149.2,149.2,51762.0,148.6571,148.7666,148.478,148.478,51762.0
2023-09-22 12:00:00,149.18,149.23,148.8,148.96,46142.0,148.4581,148.5078,148.0799,148.2391,46142.0
2023-09-22 12:30:00,148.99,149.15,148.82,148.97,44785.0,148.269,148.4282,148.0998,148.2491,44785.0
2023-09-22 13:00:00,148.98,149.02,148.35,148.45,43624.0,148.259,148.2988,147.6321,147.7316,43624.0
2023-09-22 13:30:00,148.44,148.45,147.97,148.22,40795.0,147.7217,147.7316,147.2539,147.5027,40795.0
2023-09-22 14:00:00,148.22,148.31,147.72,147.78,44096.0,147.5027,147.5923,147.0051,147.0648,44096.0
2023-09-22 14:30:00,147.76,148.03,147.63,147.91,52030.0,147.0449,147.3136,146.9156,147.1942,52030.0
2023-09-22 15:00:00,147.91,148.64,147.9,148.55,72771.0,147.1942,147.9207,147.1843,147.8311,72771.0
2023-09-22 15:30:00,148.55,148.6,147.47,147.57,266138.0,147.8311,147.8809,146.7563,146.8559,266138.0
2023-09-25 09:30:00,146.54,148.68,146.0,147.88,101615.0,145.8308,147.9605,145.2935,147.1644,101615.0
2023-09-25 10:00:00,147.88,148.13,147.54,147.79,48128.0,147.1644,147.4132,146.826,147.0748,48128.0
2023-09-25 10:30:00,147.78,147.79,147.12,147.35,56020.0,147.0648,147.0748,146.408,146.6369,56020.0
2023-09-25 11:00:00,147.43,148.13,147.04,147.81,61574.0,146.7165,147.4132,146.3284,147.0947,61574.0
2023-09-25 11:30:00,147.85,148.18,147.71,148.0,37043.0,147.1345,147.4629,146.9952,147.2838,37043.0
2023-09-25 12:00:00,148.06,148.47,147.99,148.29,43963.0,147.3435,147.7515,147.2738,147.5724,43963.0
2023-09-25 12:30:00,148.35,148.4,147.89,148.17,26613.0,147.6321,147.6818,147.1743,147.453,26613.0
2023-09-25 13:00:00,148.16,148.35,147.96,148.07,39743.0,147.443,147.6321,147.244,147.3534,39743.0
2023-09-25 13:30:00,148.0,148.14,147.74,147.99,33037.0,147.2838,147.4231,147.025,147.2738,33037.0
2023-09-25 14:00:00,148.02,148.2,147.91,148.01,34236.0,147.3037,147.4828,147.1942,147.2937,34236.0
2023-09-25 14:30:00,148.04,148.31,147.98,148.02,39870.0,147.3236,147.5923,147.2639,147.3037,39870.0
2023-09-25 15:00:00,148.0,148.13,147.72,147.99,53901.0,147.2838,147.4132,147.0051,147.2738,53901.0
2023-09-25 15:30:00,147.96,148.16,147.58,147.82,198712.0,147.244,147.443,146.8658,147.1047,198712.0
2023-09-26 09:30:00,147.11,149.38,147.11,149.22,112995.0,146.3981,148.6571,146.3981,148.4979,112995.0
2023-09-26 10:00:00,149.19,149.29,147.97,148.22,93160.0,148.468,148.5675,147.2539,147.5027,93160.0
2023-09-26 10:30:00,148.18,148.36,147.81,148.08,61167.0,147.4629,147.642,147.0947,147.3634,61167.0
2023-09-26 11:00:00,148.17,148.27,147.5,147.74,50403.0,147.453,147.5525,146.7862,147.025,50403.0
2023-09-26 11:30:00,147.71,147.92,147.32,147.7,85067.0,146.9952,147.2042,146.6071,146.9852,85067.0
2023-09-26 12:00:00,147.69,147.73,147.44,147.55,53674.0,146.9753,147.0151,146.7265,146.836,53674.0
2023-09-26 12:30:00,147.53,148.12,147.48,148.1,64774.0,146.8161,147.4032,146.7663,147.3833,64774.0
2023-09-26 13:00:00,148.08,148.09,147.38,147.47,50700.0,147.3634,147.3733,146.6668,146.7563,50700.0
2023-09-26 13:30:00,147.51,147.64,147.13,147.52,46302.0,146.7962,146.9255,146.418,146.8061,46302.0
2023-09-26 14:00:00,147.5,147.51,147.03,147.03,40958.0,146.7862,146.7962,146.3185,146.3185,40958.0
2023-09-26 14:30:00,147.0,147.26,147.0,147.2,29734.0,146.2886,146.5474,146.2886,146.4877,29734.0
2023-09-26 15:00:00,147.2,147.47,147.18,147.38,52537.0,146.4877,146.7563,146.4677,146.6668,52537.0
2023-09-26 15:30:00,147.42,147.53,147.09,147.35,199261.0,146.7066,146.8161,146.3782,146.6369,199261.0
2023-09-27 09:30:00,148.05,149.82,147.71,149.23,146085.0,147.3335,149.095,146.9952,148.5078,146085.0
2023-09-27 10:00:00,149.37,149.66,148.86,149.57,118422.0,148.6472,148.9357,148.1396,148.8462,118422.0
2023-09-27 10:30:00,149.52,150.05,149.15,149.36,150878.0,148.7964,149.3239,148.4282,148.6372,150878.0
2023-09-27 11:00:00,149.33,149.73,149.26,149.57,101144.0,148.6073,149.0054,148.5377,148.8462,101144.0
2023-09-27 11:30:00,149.61,149.93,148.94,149.02,173169.0,148.886,149.2044,148.2192,148.2988,173169.0
2023-09-27 12:00:00,149.04,149.04,147.93,147.94,102833.0,148.3187,148.3187,147.2141,147.2241,102833.0
2023-09-27 12:30:00,147.97,148.28,147.9,148.22,79714.0,147.2539,147.5624,147.1843,147.5027,79714.0
2023-09-27 13:00:00,148.21,148.37,147.54,147.65,93522.0,147.4928,147.652,146.826,146.9355,93522.0
2023-09-27 13:30:00,147.63,147.71,147.29,147.7,81105.0,146.9156,146.9952,146.5772,146.9852,81105.0
2023-09-27 14:00:00,147.72,148.12,147.64,148.03,76277.0,147.0051,147.4032,146.9255,147.3136,76277.0
2023-09-27 14:30:00,148.11,149.07,148.11,149.05,69753.0,147.3932,148.3486,147.3932,148.3287,69753.0
2023-09-27 15:00:00,149.05,149.69,148.94,149.4,135525.0,148.3287,148.9656,148.2192,148.677,135525.0
2023-09-27 15:30:00,149.41,149.55,148.94,149.36,328856.0,148.687,148.8263,148.2192,148.6372,328856.0
2023-09-28 09:30:00,149.72,151.85,149.72,151.77,115034.0,148.9955,151.1151,148.9955,151.0355,115034.0
2023-09-28 10:00:00,151.77,151.94,150.83,151.09,102898.0,151.0355,151.2047,150.1001,150.3588,102898.0
2023-09-28 10:30:00,151.12,151.74,150.88,151.69,120199.0,150.3887,151.0057,150.1498,150.9559,120199.0
2023-09-28 11:00:00,151.71,152.5,151.67,152.48,102178.0,150.9758,151.762,150.936,151.7421,102178.0
2023-09-28 11:30:00,152.54,153.08,152.27,153.08,101797.0,151.8018,152.3392,151.5331,152.3392,101797.0
2023-09-28 12:00:00,153.05,153.56,152.88,153.53,85904.0,152.3093,152.8169,152.1402,152.787,85904.0
2023-09-28 12:30:00,153.57,153.97,153.22,153.47,150301.0,152.8268,153.2249,152.4785,152.7273,150301.0
2023-09-28 13:00:00,153.5,153.71,153.01,153.61,81917.0,152.7572,152.9661,152.2695,152.8666,81917.0
2023-09-28 13:30:00,153.59,153.76,153.18,153.69,62585.0,152.8467,153.0159,152.4387,152.9462,62585.0
2023-09-28 14:00:00,153.68,154.08,153.53,153.81,63353.0,152.9363,153.3344,152.787,153.0657,63353.0
2023-09-28 14:30:00,153.76,153.9,153.26,153.9,69673.0,153.0159,153.1552,152.5183,153.1552,69673.0
2023-09-28 15:00:00,153.9,154.19,153.75,154.13,43873.0,153.1552,153.4438,153.006,153.3841,43873.0
2023-09-28 15:30:00,154.13,154.13,153.02,153.65,451194.0,153.3841,153.3841,152.2795,152.9064,451194.0
2023-09-29 09:30:00,154.01,154.42,151.86,152.65,80938.0,153.2647,153.6727,151.1251,151.9113,80938.0
2023-09-29 10:00:00,152.73,153.01,151.51,151.57,60866.0,151.9909,152.2695,150.7768,150.8365,60866.0
2023-09-29 10:30:00,151.56,151.76,151.1,151.1,41912.0,150.8266,151.0256,150.3688,150.3688,41912.0
2023-09-29 11:00:00,151.05,151.05,150.32,150.33,48958.0,150.319,150.319,149.5926,149.6025,48958.0
2023-09-29 11:30:00,150.25,150.71,149.8,149.88,45367.0,149.5229,149.9807,149.0751,149.1547,45367.0
2023-09-29 12:00:00,149.89,150.45,149.68,150.26,46866.0,149.1646,149.7219,148.9557,149.5328,46866.0
2023-09-29 12:30:00,150.21,150.38,149.68,149.8,31551.0,149.4831,149.6523,148.9557,149.0751,31551.0
2023-09-29 13:00:00,149.8,149.8,148.96,149.34,48455.0,149.0751,149.0751,148.2391,148.6173,48455.0
2023-09-29 13:30:00,149.25,149.65,149.01,149.11,33216.0,148.5277,148.9258,148.2889,148.3884,33216.0
2023-09-29 14:00:00,149.08,149.36,148.88,148.92,50154.0,148.3586,148.6372,148.1595,148.1993,50154.0
2023-09-29 14:30:00,148.99,150.25,148.98,150.25,47286.0,148.269,149.5229,148.259,149.5229,47286.0
2023-09-29 15:00:00,150.24,150.46,149.9,150.18,61318.0,149.5129,149.7319,149.1746,149.4532,61318.0
2023-09-29 15:30:00,150.14,150.72,149.84,150.2,292307.0,149.4134,149.9906,149.1149,149.4731,292307.0
2023-10-02 09:30:00,148.97,149.62,147.97,148.23,136640.0,148.2491,148.8959,147.2539,147.5127,136640.0
2023-10-02 10:00:00,148.25,148.83,147.91,147.91,58911.0,147.5326,148.1098,147.1942,147.1942,58911.0
2023-10-02 10:30:00,147.75,148.44,147.62,148.26,44357.0,147.035,147.7217,146.9056,147.5425,44357.0
2023-10-02 11:00:00,148.29,149.08,148.18,148.7,39283.0,147.5724,148.3586,147.4629,147.9804,39283.0
2023-10-02 11:30:00,148.75,148.95,147.69,147.94,35781.0,148.0302,148.2292,146.9753,147.2241,35781.0
2023-10-02 12:00:00,147.94,148.22,147.64,147.95,32961.0,147.2241,147.5027,146.9255,147.234,32961.0
2023-10-02 12:30:00,147.86,148.09,147.45,147.67,29366.0,147.1445,147.3733,146.7364,146.9554,29366.0
2023-10-02 13:00:00,147.68,148.49,147.63,148.49,26611.0,146.9653,147.7714,146.9156,147.7714,26611.0
2023-10-02 13:30:00,148.5,148.61,148.26,148.49,34651.0,147.7814,147.8908,147.5425,147.7714,34651.0
2023-10-02 14:00:00,148.49,149.21,148.37,148.52,45478.0,147.7714,148.4879,147.652,147.8013,45478.0
2023-10-02 14:30:00,148.61,148.94,148.52,148.66,30393.0,147.8908,148.2192,147.8013,147.9406,30393.0
2023-10-02 15:00:00,148.65,149.12,148.44,149.1,55112.0,147.9306,148.3984,147.7217,148.3785,55112.0
2023-10-02 15:30:00,149.07,149.3,148.84,149.21,222547.0,148.3486,148.5775,148.1197,148.4879,222547.0
2023-10-03 09:30:00,148.02,149.08,146.69,148.74,75163.0,147.3037,148.3586,145.9801,148.0202,75163.0
2023-10-03 10:00:00,148.63,148.63,147.78,148.1,43712.0,147.9107,147.9107,147.0648,147.3833,43712.0
2023-10-03 10:30:00,148.13,148.16,147.49,147.65,31664.0,147.4132,147.443,146.7762,146.9355,31664.0
2023-10-03 11:00:00,147.53,147.59,147.0,147.17,30948.0,146.8161,146.8758,146.2886,146.4578,30948.0
2023-10-03 11:30:00,147.18,147.23,146.97,147.22,19490.0,146.4677,146.5175,146.2588,146.5076,19490.0
2023-10-03 12:00:00,147.22,147.9,147.22,147.71,32339.0,146.5076,147.1843,146.5076,146.9952,32339.0
2023-10-03 12:30:00,147.76,147.79,147.42,147.55,15297.0,147.0449,147.0748,146.7066,146.836,15297.0
2023-10-03 13:00:00,147.55,147.72,146.97,147.12,16131.0,146.836,147.0051,146.2588,146.408,16131.0
2023-10-03 13:30:00,147.16,147.19,146.67,146.68,43902.0,146.4478,146.4777,145.9602,145.9702,43902.0
2023-10-03 14:00:00,146.72,147.05,146.65,147.03,47738.0,146.01,146.3384,145.9403,146.3185,47738.0
2023-10-03 14:30:00,147.0,147.29,146.97,147.12,32831.0,146.2886,146.5772,146.2588,146.408,32831.0
2023-10-03 15:00:00,147.09,147.15,146.61,146.65,65807.0,146.3782,146.4379,145.9005,145.9403,65807.0
2023-10-03 15:30:00,146.69,147.04,146.41,146.85,196753.0,145.9801,146.3284,145.7015,146.1393,196753.0
2023-10-04 09:30:00,147.14,149.6,147.14,148.7,84355.0,146.4279,148.876,146.4279,147.9804,84355.0
2023-10-04 10:00:00,148.45,148.98,148.1,148.58,49664.0,147.7316,148.259,147.3833,147.861,49664.0
2023-10-04 10:30:00,148.52,149.11,147.89,147.99,47365.0,147.8013,148.3884,147.1743,147.2738,47365.0
2023-10-04 11:00:00,148.05,149.54,147.92,149.38,40692.0,147.3335,148.8163,147.2042,148.6571,40692.0
2023-10-04 11:30:00,149.35,149.76,148.88,149.72,34873.0,148.6272,149.0353,148.1595,148.9955,34873.0
2023-10-04 12:00:00,149.67,150.24,149.53,150.08,45451.0,148.9457,149.5129,148.8064,149.3537,45451.0
2023-10-04 12:30:00,150.15,150.22,150.0,150.09,23960.0,149.4234,149.493,149.2741,149.3637,23960.0
2023-10-04 13:00:00,150.05,150.08,149.6,149.63,18357.0,149.3239,149.3537,148.876,148.9059,18357.0
2023-10-04 13:30:00,149.6,149.93,149.49,149.64,25369.0,148.876,149.2044,148.7666,148.9158,25369.0
2023-10-04 14:00:00,149.62,150.27,149.52,150.27,68779.0,148.8959,149.5428,148.7964,149.5428,68779.0
2023-10-04 14:30:00,150.27,150.43,149.98,150.34,62229.0,149.5428,149.702,149.2542,149.6125,62229.0
2023-10-04 15:00:00,150.37,151.29,150.36,151.09,93747.0,149.6423,150.5579,149.6324,150.3588,93747.0
2023-10-04 15:30:00,151.13,151.54,150.97,151.0,289911.0,150.3986,150.8066,150.2394,150.2693,289911.0
2023-10-05 09:30:00,151.31,152.08,149.29,150.44,71132.0,150.5778,151.344,148.5675,149.712,71132.0
2023-10-05 10:00:00,150.53,150.58,149.2,149.84,37927.0,149.8015,149.8513,148.478,149.1149,37927.0
2023-10-05 10:30:00,149.87,149.89,148.85,149.04,47451.0,149.1447,149.1646,148.1297,148.3187,47451.0
2023-10-05 11:00:00,149.0,149.15,148.55,148.77,62561.0,148.2789,148.4282,147.8311,148.0501,62561.0
2023-10-05 11:30:00,148.83,149.17,148.47,148.57,45129.0,148.1098,148.4481,147.7515,147.851,45129.0
2023-10-05 12:00:00,148.59,149.19,148.58,149.13,31014.0,147.8709,148.468,147.861,148.4083,31014.0
2023-10-05 12:30:00,149.15,149.35,148.56,148.74,41478.0,148.4282,148.6272,147.8411,148.0202,41478.0
2023-10-05 13:00:00,148.75,148.83,148.39,148.82,28847.0,148.0302,148.1098,147.6719,148.0998,28847.0
2023-10-05 13:30:00,148.85,149.43,148.58,149.39,43095.0,148.1297,148.7069,147.861,148.6671,43095.0
2023-10-05 14:00:00,149.42,149.67,149.11,149.18,54490.0,148.6969,148.9457,148.3884,148.4581,54490.0
2023-10-05 14:30:00,149.23,149.73,149.23,149.71,47595.0,148.5078,149.0054,148.5078,148.9855,47595.0
2023-10-05 15:00:00,149.74,149.82,149.46,149.81,33152.0,149.0154,149.095,148.7367,149.085,33152.0
2023-10-05 15:30:00,149.82,150.18,149.7,149.85,184365.0,149.095,149.4532,148.9756,149.1248,184365.0
2023-10-06 09:30:00,149.0,150.48,148.53,149.96,69862.0,148.2789,149.7518,147.8112,149.2343,69862.0
2023-10-06 10:00:00,150.05,150.05,148.96,149.32,50562.0,149.3239,149.3239,148.2391,148.5974,50562.0
2023-10-06 10:30:00,149.34,149.81,148.91,149.28,55292.0,148.6173,149.085,148.1894,148.5576,55292.0
2023-10-06 11:00:00,149.2,150.6,149.19,150.36,27642.0,148.478,149.8712,148.468,149.6324,27642.0
2023-10-06 11:30:00,150.38,151.52,150.38,151.51,20883.0,149.6523,150.7867,149.6523,150.7768,20883.0
2023-10-06 12:00:00,151.52,151.86,151.49,151.79,31107.0,150.7867,151.1251,150.7569,151.0554,31107.0
2023-10-06 12:30:00,151.81,151.91,151.08,151.17,27432.0,151.0753,151.1749,150.3489,150.4384,27432.0
2023-10-06 13:00:00,151.17,152.14,151.17,152.0,22997.0,150.4384,151.4037,150.4384,151.2644,22997.0
2023-10-06 13:30:00,152.0,152.09,151.8,151.83,20359.0,151.2644,151.354,151.0654,151.0952,20359.0
2023-10-06 14:00:00,151.82,151.86,151.53,151.8,29649.0,151.0853,151.1251,150.7967,151.0654,29649.0
2023-10-06 14:30:00,151.86,152.08,151.81,151.88,28477.0,151.1251,151.344,151.0753,151.145,28477.0
2023-10-06 15:00:00,151.89,151.89,151.36,151.59,39270.0,151.155,151.155,150.6275,150.8564,39270.0
2023-10-06 15:30:00,151.54,151.69,151.08,151.37,241298.0,150.8066,150.9559,150.3489,150.6375,241298.0
2023-10-09 09:30:00,149.29,149.29,146.35,147.19,160002.0,148.5675,148.5675,145.6418,146.4777,160002.0
2023-10-09 10:00:00,147.05,147.77,146.41,147.54,78677.0,146.3384,147.0549,145.7015,146.826,78677.0
2023-10-09 10:30:00,147.64,147.97,147.0,147.11,88797.0,146.9255,147.2539,146.2886,146.3981,88797.0
2023-10-09 11:00:00,147.08,148.13,147.08,148.13,41197.0,146.3682,147.4132,146.3682,147.4132,41197.0
2023-10-09 11:30:00,148.18,148.9,148.05,148.9,39607.0,147.4629,148.1794,147.3335,148.1794,39607.0
2023-10-09 12:00:00,148.88,149.59,148.74,149.28,38230.0,148.1595,148.8661,148.0202,148.5576,38230.0
2023-10-09 12:30:00,149.35,149.51,148.81,148.93,18447.0,148.6272,148.7865,148.0899,148.2093,18447.0
2023-10-09 13:00:00,148.92,149.05,148.61,149.0,32260.0,148.1993,148.3287,147.8908,148.2789,32260.0
2023-10-09 13:30:00,149.04,149.64,149.01,149.64,43322.0,148.3187,148.9158,148.2889,148.9158,43322.0
2023-10-09 14:00:00,149.63,150.02,149.44,149.99,48964.0,148.9059,149.294,148.7168,149.2642,48964.0
2023-10-09 14:30:00,149.96,150.0,149.5,149.83,39614.0,149.2343,149.2741,148.7765,149.1049,39614.0
2023-10-09 15:00:00,149.82,150.08,149.68,149.82,71456.0,149.095,149.3537,148.9557,149.095,71456.0
2023-10-09 15:30:00,149.77,149.92,149.39,149.68,234959.0,149.0452,149.1945,148.6671,148.9557,234959.0
2023-10-10 09:30:00,151.52,153.1,151.29,152.45,111129.0,150.7867,152.3591,150.5579,151.7122,111129.0
2023-10-10 10:00:00,152.53,153.31,152.32,153.21,66671.0,151.7919,152.5681,151.5829,152.4686,66671.0
2023-10-10 10:30:00,153.22,153.63,153.11,153.49,38073.0,152.4785,152.8865,152.3691,152.7472,38073.0
2023-10-10 11:00:00,153.48,154.16,153.43,153.99,33218.0,152.7373,153.414,152.6875,153.2448,33218.0
2023-10-10 11:30:00,154.02,154.31,153.98,154.27,66052.0,153.2746,153.5632,153.2348,153.5234,66052.0
2023-10-10 12:00:00,154.25,154.3,154.09,154.25,39199.0,153.5035,153.5533,153.3443,153.5035,39199.0
2023-10-10 12:30:00,154.21,154.38,153.71,153.85,42693.0,153.4637,153.6329,152.9661,153.1055,42693.0
2023-10-10 13:00:00,153.78,153.78,152.47,152.72,52260.0,153.0358,153.0358,151.7321,151.9809,52260.0
2023-10-10 13:30:00,152.78,152.87,152.48,152.59,35987.0,152.0406,152.1302,151.7421,151.8516,35987.0
2023-10-10 14:00:00,152.59,152.78,152.38,152.45,41423.0,151.8516,152.0406,151.6426,151.7122,41423.0
2023-10-10 14:30:00,152.5,152.9,152.41,152.49,51611.0,151.762,152.1601,151.6724,151.7521,51611.0
2023-10-10 15:00:00,152.47,152.63,152.38,152.5,71191.0,151.7321,151.8914,151.6426,151.762,71191.0
2023-10-10 15:30:00,152.5,153.17,152.48,153.07,188279.0,151.762,152.4288,151.7421,152.3292,188279.0
2023-10-11 09:30:00,153.6,154.04,153.04,153.31,82059.0,152.8567,153.2946,152.2994,152.5681,82059.0
2023-10-11 10:00:00,153.33,153.73,152.92,153.28,81365.0,152.588,152.9861,152.18,152.5382,81365.0
2023-10-11 10:30:00,153.24,153.55,153.14,153.51,25189.0,152.4984,152.8069,152.3989,152.7671,25189.0
2023-10-11 11:00:00,153.57,153.75,152.73,152.99,59138.0,152.8268,153.006,151.9909,152.2496,59138.0
2023-10-11 11:30:00,152.97,153.04,152.55,152.63,53399.0,152.2297,152.2994,151.8118,151.8914,53399.0
2023-10-11 12:00:00,152.61,152.84,152.09,152.18,44025.0,151.8715,152.1004,151.354,151.4436,44025.0
2023-10-11 12:30:00,152.1,152.37,152.1,152.19,11026.0,151.3639,151.6326,151.3639,151.4535,11026.0
2023-10-11 13:00:00,152.2,152.27,151.56,151.93,46473.0,151.4635,151.5331,150.8266,151.1948,46473.0
2023-10-11 13:30:00,151.89,152.13,151.72,152.07,23141.0,151.155,151.3938,150.9858,151.3341,23141.0
2023-10-11 14:00:00,152.16,152.91,152.15,152.71,36297.0,151.4236,152.17,151.4137,151.971,36297.0
2023-10-11 14:30:00,152.74,153.08,152.72,152.92,45718.0,152.0008,152.3392,151.9809,152.18,45718.0
2023-10-11 15:00:00,152.89,153.35,152.85,153.26,35924.0,152.1501,152.6079,152.1103,152.5183,35924.0
2023-10-11 15:30:00,153.25,153.84,153.25,153.66,195984.0,152.5084,153.0955,152.5084,152.9164,195984.0
2023-10-12 09:30:00,154.29,154.29,153.23,153.28,50841.0,153.5433,153.5433,152.4885,152.5382,50841.0
2023-10-12 10:00:00,153.14,153.45,152.9,153.27,50080.0,152.3989,152.7074,152.1601,152.5283,50080.0
2023-10-12 10:30:00,153.23,153.31,152.59,152.94,59474.0,152.4885,152.5681,151.8516,152.1999,59474.0
2023-10-12 11:00:00,153.0,153.7,152.95,153.55,30440.0,152.2596,152.9562,152.2098,152.8069,30440.0
2023-10-12 11:30:00,153.51,153.82,153.44,153.65,53607.0,152.7671,153.0756,152.6975,152.9064,53607.0
2023-10-12 12:00:00,153.63,154.1,153.56,154.03,64116.0,152.8865,153.3543,152.8169,153.2846,64116.0
2023-10-12 12:30:00,154.0,154.04,153.66,153.72,36423.0,153.2547,153.2946,152.9164,152.9761,36423.0
2023-10-12 13:00:00,153.68,153.7,152.62,152.62,38672.0,152.9363,152.9562,151.8814,151.8814,38672.0
2023-10-12 13:30:00,152.55,152.74,152.42,152.42,26442.0,151.8118,152.0008,151.6824,151.6824,26442.0
2023-10-12 14:00:00,152.46,152.51,151.84,152.12,39996.0,151.7222,151.772,151.1052,151.3838,39996.0
2023-10-12 14:30:00,152.13,152.87,151.98,152.61,35312.0,151.3938,152.1302,151.2445,151.8715,35312.0
2023-10-12 15:00:00,152.64,153.01,152.64,152.84,65446.0,151.9013,152.2695,151.9013,152.1004,65446.0
2023-10-12 15:30:00,152.84,153.19,152.8,153.01,153002.0,152.1004,152.4487,152.0606,152.2695,153002.0
2023-10-13 09:30:00,152.55,154.0,152.43,153.48,37820.0,151.8118,153.2547,151.6923,152.7373,37820.0
2023-10-13 10:00:00,153.27,153.38,152.58,152.84,32120.0,152.5283,152.6377,151.8416,152.1004,32120.0
2023-10-13 10:30:00,152.84,153.08,151.7,151.82,36548.0,152.1004,152.3392,150.9659,151.0853,36548.0
2023-10-13 11:00:00,151.87,152.05,151.47,151.89,18902.0,151.1351,151.3142,150.737,151.155,18902.0
2023-10-13 11:30:00,151.9,152.11,151.32,151.49,25304.0,151.1649,151.3739,150.5877,150.7569,25304.0
2023-10-13 12:00:00,151.41,152.14,151.34,152.08,38384.0,150.6773,151.4037,150.6076,151.344,38384.0
2023-10-13 12:30:00,152.1,152.19,151.25,151.65,18863.0,151.3639,151.4535,150.5181,150.9161,18863.0
2023-10-13 13:00:00,151.63,151.75,150.76,150.84,20004.0,150.8962,151.0156,150.0304,150.11,20004.0
2023-10-13 13:30:00,150.73,151.24,150.55,150.78,43251.0,150.0006,150.5081,149.8214,150.0503,43251.0
2023-10-13 14:00:00,150.77,150.88,150.22,150.39,46749.0,150.0404,150.1498,149.493,149.6622,46749.0
2023-10-13 14:30:00,150.39,150.71,149.83,150.04,79838.0,149.6622,149.9807,149.1049,149.3139,79838.0
2023-10-13 15:00:00,150.08,150.32,149.67,149.67,76422.0,149.3537,149.5926,148.9457,148.9457,76422.0
2023-10-13 15:30:00,149.69,150.08,149.69,150.0,250601.0,148.9656,149.3537,148.9656,149.2741,250601.0
2023-10-16 09:30:00,151.88,153.59,150.83,153.45,86080.0,151.145,152.8467,150.1001,152.7074,86080.0
2023-10-16 10:00:00,153.41,153.82,152.67,153.75,55856.0,152.6676,153.0756,151.9312,153.006,55856.0
2023-10-16 10:30:00,153.8,154.18,153.69,154.15,86577.0,153.0557,153.4339,152.9462,153.404,86577.0
2023-10-16 11:00:00,154.3,154.35,153.74,154.0,61681.0,153.5533,153.6031,152.996,153.2547,61681.0
2023-10-16 11:30:00,154.01,154.1,153.04,153.12,56278.0,153.2647,153.3543,152.2994,152.379,56278.0
2023-10-16 12:00:00,153.11,153.42,152.97,153.25,55460.0,152.3691,152.6776,152.2297,152.5084,55460.0
2023-10-16 12:30:00,153.29,153.51,153.19,153.45,42478.0,152.5482,152.7671,152.4487,152.7074,42478.0
2023-10-16 13:00:00,153.46,153.76,152.77,153.19,40753.0,152.7174,153.0159,152.0307,152.4487,40753.0
2023-10-16 13:30:00,153.17,153.88,153.09,153.77,44635.0,152.4288,153.1353,152.3491,153.0259,44635.0
2023-10-16 14:00:00,153.78,153.91,153.58,153.58,43758.0,153.0358,153.1652,152.8368,152.8368,43758.0
2023-10-16 14:30:00,153.58,153.63,153.36,153.47,40932.0,152.8368,152.8865,152.6178,152.7273,40932.0
2023-10-16 15:00:00,153.52,154.34,153.37,154.34,82829.0,152.7771,153.5931,152.6278,153.5931,82829.0
2023-10-16 15:30:00,154.32,154.35,153.7,153.81,309096.0,153.5732,153.6031,152.9562,153.0657,309096.0
2023-10-17 09:30:00,153.61,154.89,152.75,154.29,116896.0,152.8666,154.1404,152.0108,153.5433,116896.0
2023-10-17 10:00:00,154.28,155.12,154.0,154.63,125721.0,153.5334,154.3693,153.2547,153.8817,125721.0
2023-10-17 10:30:00,154.58,155.09,154.54,154.79,63405.0,153.8319,154.3395,153.7921,154.0409,63405.0
2023-10-17 11:00:00,154.78,155.12,154.65,154.78,81016.0,154.031,154.3693,153.9016,154.031,81016.0
2023-10-17 11:30:00,154.76,155.73,154.66,155.47,86219.0,154.0111,154.9764,153.9116,154.7176,86219.0
2023-10-17 12:00:00,155.46,155.64,155.15,155.59,58311.0,154.7077,154.8868,154.3992,154.837,58311.0
2023-10-17 12:30:00,155.57,155.67,155.02,155.26,54404.0,154.8171,154.9167,154.2698,154.5086,54404.0
2023-10-17 13:00:00,155.23,155.37,155.03,155.08,33669.0,154.4788,154.6181,154.2798,154.3295,33669.0
2023-10-17 13:30:00,155.08,155.08,154.38,154.59,55836.0,154.3295,154.3295,153.6329,153.8419,55836.0
2023-10-17 14:00:00,154.58,154.98,154.53,154.91,57265.0,153.8319,154.23,153.7822,154.1603,57265.0
2023-10-17 14:30:00,154.86,155.35,154.82,155.01,63656.0,154.1106,154.5982,154.0708,154.2599,63656.0
2023-10-17 15:00:00,154.96,155.42,154.77,155.29,81724.0,154.2101,154.6679,154.021,154.5385,81724.0
2023-10-17 15:30:00,155.3,155.32,154.79,154.83,388504.0,154.5485,154.5684,154.0409,154.0807,388504.0
2023-10-18 09:30:00,153.79,154.61,152.92,154.3,86572.0,153.0458,153.8618,152.18,153.5533,86572.0
2023-10-18 10:00:00,154.22,154.7,153.77,153.8,81838.0,153.4737,153.9514,153.0259,153.0557,81838.0
2023-10-18 10:30:00,153.77,153.93,153.16,153.43,56281.0,153.0259,153.1851,152.4188,152.6875,56281.0
2023-10-18 11:00:00,153.43,153.92,153.26,153.72,83476.0,152.6875,153.1751,152.5183,152.9761,83476.0
2023-10-18 11:30:00,153.68,153.91,153.59,153.64,42027.0,152.9363,153.1652,152.8467,152.8965,42027.0
2023-10-18 12:00:00,153.63,153.91,152.23,152.3,114083.0,152.8865,153.1652,151.4933,151.563,114083.0
2023-10-18 12:30:00,152.29,152.31,151.72,151.98,100528.0,151.553,151.5729,150.9858,151.2445,100528.0
2023-10-18 13:00:00,151.96,152.89,151.84,152.68,77538.0,151.2246,152.1501,151.1052,151.9411,77538.0
2023-10-18 13:30:00,152.67,152.81,152.47,152.81,85702.0,151.9312,152.0705,151.7321,152.0705,85702.0
2023-10-18 14:00:00,152.84,153.09,152.49,152.79,77559.0,152.1004,152.3491,151.7521,152.0506,77559.0
2023-10-18 14:30:00,152.83,153.07,152.52,152.77,62347.0,152.0904,152.3292,151.7819,152.0307,62347.0
2023-10-18 15:00:00,152.77,152.77,152.35,152.4,81655.0,152.0307,152.0307,151.6127,151.6625,81655.0
2023-10-18 15:30:00,152.42,152.82,152.23,152.31,374372.0,151.6824,152.0805,151.4933,151.5729,374372.0
2023-10-19 09:30:00,152.76,152.76,151.26,151.83,66337.0,152.0207,152.0207,150.528,151.0952,66337.0
2023-10-19 10:00:00,151.94,152.4,151.7,151.97,40650.0,151.2047,151.6625,150.9659,151.2346,40650.0
2023-10-19 10:30:00,152.0,152.0,151.27,151.64,56026.0,151.2644,151.2644,150.538,150.9062,56026.0
2023-10-19 11:00:00,151.66,152.13,151.39,151.9,48278.0,150.9261,151.3938,150.6574,151.1649,48278.0
2023-10-19 11:30:00,151.97,152.6,151.87,152.39,40107.0,151.2346,151.8615,151.1351,151.6525,40107.0
2023-10-19 12:00:00,152.37,153.74,152.06,152.6,37895.0,151.6326,152.996,151.3241,151.8615,37895.0
2023-10-19 12:30:00,152.66,153.05,151.39,153.01,50176.0,151.9212,152.3093,150.6574,152.2695,50176.0
2023-10-19 13:00:00,153.09,153.44,152.7,152.97,19404.0,152.3491,152.6975,151.961,152.2297,19404.0
2023-10-19 13:30:00,153.04,153.18,151.97,152.02,21547.0,152.2994,152.4387,151.2346,151.2843,21547.0
2023-10-19 14:00:00,151.91,152.02,151.7,151.83,42331.0,151.1749,151.2843,150.9659,151.0952,42331.0
2023-10-19 14:30:00,151.8,151.8,150.74,151.01,42211.0,151.0654,151.0654,150.0105,150.2792,42211.0
2023-10-19 15:00:00,151.0,151.16,150.57,150.76,68400.0,150.2693,150.4285,149.8413,150.0304,68400.0
2023-10-19 15:30:00,150.78,150.89,150.21,150.3,204768.0,150.0503,150.1598,149.4831,149.5726,204768.0
2023-10-20 09:30:00,149.41,150.05,148.46,149.77,129335.0,148.687,149.3239,147.7416,149.0452,129335.0
2023-10-20 10:00:00,149.75,150.15,148.48,148.73,96333.0,149.0253,149.4234,147.7615,148.0102,96333.0
2023-10-20 10:30:00,148.69,148.83,148.32,148.46,61611.0,147.9704,148.1098,147.6022,147.7416,61611.0
2023-10-20 11:00:00,148.43,148.59,147.93,148.01,62919.0,147.7117,147.8709,147.2141,147.2937,62919.0
2023-10-20 11:30:00,148.01,148.24,147.58,148.04,95919.0,147.2937,147.5226,146.8658,147.3236,95919.0
2023-10-20 12:00:00,148.05,148.45,147.79,148.14,58065.0,147.3335,147.7316,147.0748,147.4231,58065.0
2023-10-20 12:30:00,148.13,148.48,147.96,148.28,64044.0,147.4132,147.7615,147.244,147.5624,64044.0
2023-10-20 13:00:00,148.28,148.49,147.73,148.37,93528.0,147.5624,147.7714,147.0151,147.652,93528.0
2023-10-20 13:30:00,148.41,148.5,148.05,148.5,37838.0,147.6918,147.7814,147.3335,147.7814,37838.0
2023-10-20 14:00:00,148.56,148.57,147.79,147.82,51109.0,147.8411,147.851,147.0748,147.1047,51109.0
2023-10-20 14:30:00,147.81,148.22,147.69,147.9,48871.0,147.0947,147.5027,146.9753,147.1843,48871.0
2023-10-20 15:00:00,147.91,148.15,147.69,147.98,58759.0,147.1942,147.4331,146.9753,147.2639,58759.0
2023-10-20 15:30:00,147.97,148.07,147.5,147.59,224099.0,147.2539,147.3534,146.7862,146.8758,224099.0
2023-10-23 09:30:00,148.27,148.27,146.36,147.98,80088.0,147.5525,147.5525,145.6517,147.2639,80088.0
2023-10-23 10:00:00,148.02,148.92,148.01,148.56,87503.0,147.3037,148.1993,147.2937,147.8411,87503.0
2023-10-23 10:30:00,148.5,148.74,147.87,148.54,57049.0,147.7814,148.0202,147.1544,147.8212,57049.0
2023-10-23 11:00:00,148.6,148.82,148.19,148.41,39184.0,147.8809,148.0998,147.4729,147.6918,39184.0
2023-10-23 11:30:00,148.44,148.79,148.41,148.74,49738.0,147.7217,148.07,147.6918,148.0202,49738.0
2023-10-23 12:00:00,148.74,148.82,148.05,148.4,41758.0,148.0202,148.0998,147.3335,147.6818,41758.0
2023-10-23 12:30:00,148.41,149.32,148.33,149.31,42673.0,147.6918,148.5974,147.6122,148.5874,42673.0
2023-10-23 13:00:00,149.29,149.4,148.62,148.83,119198.0,148.5675,148.677,147.9008,148.1098,119198.0
2023-10-23 13:30:00,148.82,149.14,148.66,148.94,32346.0,148.0998,148.4183,147.9406,148.2192,32346.0
2023-10-23 14:00:00,148.97,149.17,148.63,148.8,35080.0,148.2491,148.4481,147.9107,148.0799,35080.0
2023-10-23 14:30:00,148.82,148.95,148.61,148.92,39474.0,148.0998,148.2292,147.8908,148.1993,39474.0
2023-10-23 15:00:00,148.91,149.04,148.08,148.19,72039.0,148.1894,148.3187,147.3634,147.4729,72039.0
2023-10-23 15:30:00,148.18,148.23,147.72,147.85,235298.0,147.4629,147.5127,147.0051,147.1345,235298.0
2023-10-24 09:30:00,148.87,149.63,148.58,149.63,53780.0,148.1496,148.9059,147.861,148.9059,53780.0
2023-10-24 10:00:00,149.53,150.16,149.0,150.16,44349.0,148.8064,149.4333,148.2789,149.4333,44349.0
2023-10-24 10:30:00,150.24,150.24,149.65,150.06,31405.0,149.5129,149.5129,148.9258,149.3338,31405.0
2023-10-24 11:00:00,149.97,150.03,149.12,149.14,48553.0,149.2442,149.304,148.3984,148.4183,48553.0
2023-10-24 11:30:00,149.08,149.12,148.69,149.04,36738.0,148.3586,148.3984,147.9704,148.3187,36738.0
2023-10-24 12:00:00,149.0,149.17,148.56,148.62,48618.0,148.2789,148.4481,147.8411,147.9008,48618.0
2023-10-24 12:30:00,148.62,148.8,148.06,148.18,67111.0,147.9008,148.0799,147.3435,147.4629,67111.0
2023-10-24 13:00:00,148.22,148.27,147.65,148.16,62403.0,147.5027,147.5525,146.9355,147.443,62403.0
2023-10-24 13:30:00,148.23,148.51,148.0,148.0,57109.0,147.5127,147.7913,147.2838,147.2838,57109.0
2023-10-24 14:00:00,148.02,148.34,147.91,148.34,47421.0,147.3037,147.6221,147.1942,147.6221,47421.0
2023-10-24 14:30:00,148.38,149.13,148.33,149.12,86908.0,147.6619,148.4083,147.6122,148.3984,86908.0
2023-10-24 15:00:00,149.11,149.51,148.95,149.44,144033.0,148.3884,148.7865,148.2292,148.7168,144033.0
2023-10-24 15:30:00,149.41,149.93,149.29,149.65,318677.0,148.687,149.2044,148.5675,148.9258,318677.0
2023-10-25 09:30:00,149.0,151.23,147.58,150.72,302691.0,148.2789,150.4981,146.8658,149.9906,302691.0
2023-10-25 10:00:00,150.55,152.77,149.85,152.57,245719.0,149.8214,152.0307,149.1248,151.8317,245719.0
2023-10-25 10:30:00,152.61,152.78,150.69,151.02,161752.0,151.8715,152.0406,149.9608,150.2892,161752.0
2023-10-25 11:00:00,150.98,152.35,150.96,152.33,71281.0,150.2494,151.6127,150.2295,151.5928,71281.0
2023-10-25 11:30:00,152.3,152.32,151.34,152.03,56508.0,151.563,151.5829,150.6076,151.2943,56508.0
2023-10-25 12:00:00,152.03,152.4,152.02,152.04,164139.0,151.2943,151.6625,151.2843,151.3042,164139.0
2023-10-25 12:30:00,152.06,152.18,150.24,150.25,68304.0,151.3241,151.4436,149.5129,149.5229,68304.0
2023-10-25 13:00:00,150.19,150.44,149.98,150.06,61138.0,149.4632,149.712,149.2542,149.3338,61138.0
2023-10-25 13:30:00,150.06,150.2,149.82,150.11,59325.0,149.3338,149.4731,149.095,149.3836,59325.0
2023-10-25 14:00:00,150.13,150.34,149.97,150.25,34768.0,149.4035,149.6125,149.2442,149.5229,34768.0
2023-10-25 14:30:00,150.27,150.55,150.1,150.45,45504.0,149.5428,149.8214,149.3736,149.7219,45504.0
2023-10-25 15:00:00,150.48,150.6,150.2,150.57,60387.0,149.7518,149.8712,149.4731,149.8413,60387.0
2023-10-25 15:30:00,150.58,150.81,150.49,150.75,233320.0,149.8513,150.0802,149.7617,150.0205,233320.0
2023-10-26 09:30:00,151.92,151.99,148.91,149.42,91046.0,151.1848,151.2545,148.1894,148.6969,91046.0
2023-10-26 10:00:00,149.32,150.09,148.84,149.78,142693.0,148.5974,149.3637,148.1197,149.0552,142693.0
2023-10-26 10:30:00,149.71,150.98,149.31,150.68,73680.0,148.9855,150.2494,148.5874,149.9508,73680.0
2023-10-26 11:00:00,150.69,150.89,149.98,150.46,69297.0,149.9608,150.1598,149.2542,149.7319,69297.0
2023-10-26 11:30:00,150.4,150.5,149.99,150.24,38932.0,149.6722,149.7717,149.2642,149.5129,38932.0
2023-10-26 12:00:00,150.31,150.31,149.27,149.65,69314.0,149.5826,149.5826,148.5476,148.9258,69314.0
2023-10-26 12:30:00,149.59,149.59,148.9,149.08,125522.0,148.8661,148.8661,148.1794,148.3586,125522.0
2023-10-26 13:00:00,149.09,149.43,148.96,149.17,41118.0,148.3685,148.7069,148.2391,148.4481,41118.0
2023-10-26 13:30:00,149.2,149.55,149.0,149.5,33685.0,148.478,148.8263,148.2789,148.7765,33685.0
2023-10-26 14:00:00,149.55,149.7,149.37,149.58,32658.0,148.8263,148.9756,148.6472,148.8561,32658.0
2023-10-26 14:30:00,149.59,150.0,149.49,149.9,52772.0,148.8661,149.2741,148.7666,149.1746,52772.0
2023-10-26 15:00:00,149.9,150.11,149.0,149.03,87997.0,149.1746,149.3836,148.2789,148.3088,87997.0
2023-10-26 15:30:00,149.04,149.19,148.45,148.47,365069.0,148.3187,148.468,147.7316,147.7515,365069.0
2023-10-27 09:30:00,149.78,150.12,149.18,149.36,147268.0,149.0552,149.3935,148.4581,148.6372,147268.0
2023-10-27 10:00:00,149.22,150.39,148.8,150.33,58916.0,148.4979,149.6622,148.0799,149.6025,58916.0
2023-10-27 10:30:00,150.3,151.1,150.06,151.02,72954.0,149.5726,150.3688,149.3338,150.2892,72954.0
2023-10-27 11:00:00,151.12,152.04,151.06,151.56,112340.0,150.3887,151.3042,150.329,150.8266,112340.0
2023-10-27 11:30:00,151.54,151.87,151.38,151.64,53903.0,150.8066,151.1351,150.6474,150.9062,53903.0
2023-10-27 12:00:00,151.66,151.66,150.88,150.96,41065.0,150.9261,150.9261,150.1498,150.2295,41065.0
2023-10-27 12:30:00,150.9,150.97,150.45,150.67,31320.0,150.1697,150.2394,149.7219,149.9409,31320.0
2023-10-27 13:00:00,150.64,150.74,149.23,149.44,109517.0,149.911,150.0105,148.5078,148.7168,109517.0
2023-10-27 13:30:00,149.47,149.67,149.18,149.22,40242.0,148.7467,148.9457,148.4581,148.4979,40242.0
2023-10-27 14:00:00,149.25,149.31,148.72,148.91,51594.0,148.5277,148.5874,148.0003,148.1894,51594.0
2023-10-27 14:30:00,148.87,149.21,148.42,148.44,56229.0,148.1496,148.4879,147.7017,147.7217,56229.0
2023-10-27 15:00:00,148.5,149.01,148.43,149.0,49932.0,147.7814,148.2889,147.7117,148.2789,49932.0
2023-10-27 15:30:00,149.0,149.29,148.78,149.21,118588.0,148.2789,148.5675,148.06,148.4879,118588.0
2023-10-30 09:30:00,151.17,152.16,150.24,151.84,93269.0,150.4384,151.4236,149.5129,151.1052,93269.0
2023-10-30 10:00:00,151.78,151.79,150.82,150.92,32400.0,151.0455,151.0554,150.0901,150.1896,32400.0
2023-10-30 10:30:00,150.88,151.25,150.32,150.36,33726.0,150.1498,150.5181,149.5926,149.6324,33726.0
2023-10-30 11:00:00,150.44,150.68,150.21,150.39,22039.0,149.712,149.9508,149.4831,149.6622,22039.0
2023-10-30 11:30:00,150.5,151.09,150.47,150.97,26226.0,149.7717,150.3588,149.7418,150.2394,26226.0
2023-10-30 12:00:00,150.98,151.1,150.59,150.59,27689.0,150.2494,150.3688,149.8612,149.8612,27689.0
2023-10-30 12:30:00,150.58,150.75,150.26,150.41,31057.0,149.8513,150.0205,149.5328,149.6821,31057.0
2023-10-30 13:00:00,150.44,151.21,150.36,151.13,31005.0,149.712,150.4782,149.6324,150.3986,31005.0
2023-10-30 13:30:00,151.19,151.33,150.92,151.11,29761.0,150.4583,150.5977,150.1896,150.3787,29761.0
2023-10-30 14:00:00,151.14,151.28,150.84,151.0,33025.0,150.4086,150.5479,150.11,150.2693,33025.0
2023-10-30 14:30:00,150.99,151.47,150.99,151.17,31134.0,150.2593,150.737,150.2593,150.4384,31134.0
2023-10-30 15:00:00,151.18,151.95,151.05,151.71,47496.0,150.4484,151.2147,150.319,150.9758,47496.0
2023-10-30 15:30:00,151.71,151.85,151.24,151.28,192922.0,150.9758,151.1151,150.5081,150.5479,192922.0
2023-10-31 09:30:00,150.56,151.51,150.32,150.86,55414.0,149.8314,150.7768,149.5926,150.1299,55414.0
2023-10-31 10:00:00,150.79,151.24,150.63,151.01,34820.0,150.0603,150.5081,149.9011,150.2792,34820.0
2023-10-31 10:30:00,151.03,151.18,150.29,151.14,62653.0,150.2991,150.4484,149.5627,150.4086,62653.0
2023-10-31 11:00:00,151.19,151.29,150.8,150.97,26872.0,150.4583,150.5579,150.0702,150.2394,26872.0
2023-10-31 11:30:00,150.9,151.05,150.65,150.95,17334.0,150.1697,150.319,149.921,150.2195,17334.0
2023-10-31 12:00:00,150.97,151.27,150.79,151.26,31984.0,150.2394,150.538,150.0603,150.528,31984.0
2023-10-31 12:30:00,151.3,151.74,150.98,151.7,21625.0,150.5678,151.0057,150.2494,150.9659,21625.0
2023-10-31 13:00:00,151.71,151.9,151.52,151.8,21858.0,150.9758,151.1649,150.7867,151.0654,21858.0
2023-10-31 13:30:00,151.84,152.58,151.75,152.5,31504.0,151.1052,151.8416,151.0156,151.762,31504.0
2023-10-31 14:00:00,152.51,152.57,151.85,151.85,30557.0,151.772,151.8317,151.1151,151.1151,30557.0
2023-10-31 14:30:00,151.83,152.01,151.62,152.0,26596.0,151.0952,151.2744,150.8863,151.2644,26596.0
2023-10-31 15:00:00,152.0,152.36,151.82,151.91,61873.0,151.2644,151.6227,151.0853,151.1749,61873.0
2023-10-31 15:30:00,151.9,151.9,151.46,151.55,154786.0,151.1649,151.1649,150.727,150.8166,154786.0
2023-11-01 09:30:00,152.2,152.2,150.53,150.83,46067.0,151.4635,151.4635,149.8015,150.1001,46067.0
2023-11-01 10:00:00,150.82,151.03,150.25,150.84,28959.0,150.0901,150.2991,149.5229,150.11,28959.0
2023-11-01 10:30:00,150.9,151.59,150.9,151.18,41854.0,150.1697,150.8564,150.1697,150.4484,41854.0
2023-11-01 11:00:00,151.17,151.33,150.35,150.43,25462.0,150.4384,150.5977,149.6224,149.702,25462.0
2023-11-01 11:30:00,150.44,150.5,150.25,150.38,25432.0,149.712,149.7717,149.5229,149.6523,25432.0
2023-11-01 12:00:00,150.33,150.4,149.95,150.37,37749.0,149.6025,149.6722,149.2243,149.6423,37749.0
2023-11-01 12:30:00,150.39,150.46,149.84,149.9,37747.0,149.6622,149.7319,149.1149,149.1746,37747.0
2023-11-01 13:00:00,149.93,150.25,149.73,150.23,18510.0,149.2044,149.5229,149.0054,149.503,18510.0
2023-11-01 13:30:00,150.14,150.34,149.87,150.34,25742.0,149.4134,149.6125,149.1447,149.6125,25742.0
2023-11-01 14:00:00,150.36,150.61,149.82,150.5,36294.0,149.6324,149.8811,149.095,149.7717,36294.0
2023-11-01 14:30:00,150.55,151.08,149.77,150.48,61601.0,149.8214,150.3489,149.0452,149.7518,61601.0
2023-11-01 15:00:00,150.47,151.13,150.47,150.82,61393.0,149.7418,150.3986,149.7418,150.0901,61393.0
2023-11-01 15:30:00,150.81,151.15,150.65,151.12,204407.0,150.0802,150.4185,149.921,150.3887,204407.0
2023-11-02 09:30:00,151.06,152.08,149.8,150.0,154851.0,150.329,151.344,149.0751,149.2741,154851.0
2023-11-02 10:00:00,149.87,150.04,148.25,148.96,146082.0,149.1447,149.3139,147.5326,148.2391,146082.0
2023-11-02 10:30:00,148.89,150.82,148.72,150.63,63942.0,148.1695,150.0901,148.0003,149.9011,63942.0
2023-11-02 11:00:00,150.64,150.93,150.14,150.46,42026.0,149.911,150.1996,149.4134,149.7319,42026.0
2023-11-02 11:30:00,150.5,151.75,150.31,151.26,37542.0,149.7717,151.0156,149.5826,150.528,37542.0
2023-11-02 12:00:00,151.33,151.99,151.2,151.81,34885.0,150.5977,151.2545,150.4683,151.0753,34885.0
2023-11-02 12:30:00,151.73,152.2,151.67,151.78,28004.0,150.9957,151.4635,150.936,151.0455,28004.0
2023-11-02 13:00:00,151.78,152.25,151.7,151.93,22905.0,151.0455,151.5132,150.9659,151.1948,22905.0
2023-11-02 13:30:00,152.06,152.13,151.77,151.92,28412.0,151.3241,151.3938,151.0355,151.1848,28412.0
2023-11-02 14:00:00,151.88,151.94,151.53,151.6,29049.0,151.145,151.2047,150.7967,150.8664,29049.0
2023-11-02 14:30:00,151.57,152.03,151.54,152.01,25141.0,150.8365,151.2943,150.8066,151.2744,25141.0
2023-11-02 15:00:00,152.05,152.31,152.02,152.21,56579.0,151.3142,151.5729,151.2843,151.4734,56579.0
2023-11-02 15:30:00,152.21,152.75,152.15,152.62,212897.0,151.4734,152.0108,151.4137,151.8814,212897.0
2023-11-03 09:30:00,153.97,155.32,153.97,155.18,64321.0,153.2249,154.5684,153.2249,154.429,64321.0
2023-11-03 10:00:00,155.22,155.55,154.98,155.39,33834.0,154.4688,154.7972,154.23,154.638,33834.0
2023-11-03 10:30:00,155.35,155.5,154.26,154.73,40857.0,154.5982,154.7475,153.5135,153.9812,40857.0
2023-11-03 11:00:00,154.75,155.66,154.46,155.45,22933.0,154.0011,154.9067,153.7125,154.6977,22933.0
2023-11-03 11:30:00,155.46,156.04,155.46,155.97,28892.0,154.7077,155.2849,154.7077,155.2152,28892.0
2023-11-03 12:00:00,155.99,156.13,155.75,155.75,27540.0,155.2351,155.3744,154.9963,154.9963,27540.0
2023-11-03 12:30:00,155.8,155.97,155.63,155.86,17759.0,155.046,155.2152,154.8769,155.1057,17759.0
2023-11-03 13:00:00,155.85,156.06,155.52,155.59,34045.0,155.0958,155.3048,154.7674,154.837,34045.0
2023-11-03 13:30:00,155.66,156.4,155.65,156.4,35580.0,154.9067,155.6431,154.8968,155.6431,35580.0
2023-11-03 14:00:00,156.41,156.65,156.33,156.63,55998.0,155.6531,155.8919,155.5735,155.872,55998.0
2023-11-03 14:30:00,156.63,156.81,156.51,156.79,45692.0,155.872,156.0511,155.7526,156.0312,45692.0
2023-11-03 15:00:00,156.79,156.95,156.4,156.89,110773.0,156.0312,156.1905,155.6431,156.1308,110773.0
2023-11-03 15:30:00,156.89,156.96,156.71,156.8,224348.0,156.1308,156.2004,155.9516,156.0412,224348.0
2023-11-06 09:30:00,157.51,157.65,156.04,156.18,65401.0,156.7478,156.8871,155.2849,155.4242,65401.0
2023-11-06 10:00:00,156.18,156.22,155.56,155.8,41735.0,155.4242,155.464,154.8072,155.046,41735.0
2023-11-06 10:30:00,155.86,156.06,155.41,155.72,79837.0,155.1057,155.3048,154.6579,154.9664,79837.0
2023-11-06 11:00:00,155.76,156.7,155.62,156.25,58559.0,155.0062,155.9417,154.8669,155.4939,58559.0
2023-11-06 11:30:00,156.25,156.61,156.04,156.44,46079.0,155.4939,155.8521,155.2849,155.6829,46079.0
2023-11-06 12:00:00,156.47,156.75,156.2,156.65,78372.0,155.7128,155.9914,155.4441,155.8919,78372.0
2023-11-06 12:30:00,156.63,156.68,156.15,156.27,32503.0,155.872,155.9218,155.3943,155.5138,32503.0
2023-11-06 13:00:00,156.29,156.47,156.06,156.27,33821.0,155.5337,155.7128,155.3048,155.5138,33821.0
2023-11-06 13:30:00,156.27,156.5,155.99,156.16,46739.0,155.5138,155.7426,155.2351,155.4043,46739.0
2023-11-06 14:00:00,156.16,156.23,155.6,155.74,73106.0,155.4043,155.474,154.847,154.9863,73106.0
2023-11-06 14:30:00,155.73,156.26,155.7,156.26,48770.0,154.9764,155.5038,154.9465,155.5038,48770.0
2023-11-06 15:00:00,156.23,156.28,156.02,156.04,44701.0,155.474,155.5237,155.265,155.2849,44701.0
2023-11-06 15:30:00,156.04,156.39,155.81,156.35,197060.0,155.2849,155.6332,155.056,155.5934,197060.0
2023-11-07 09:30:00,155.81,156.42,154.82,156.42,25347.0,155.056,155.663,154.0708,155.663,25347.0
2023-11-07 10:00:00,156.38,157.35,156.11,157.35,17094.0,155.6232,156.5885,155.3545,156.5885,17094.0
2023-11-07 10:30:00,157.31,157.82,157.2,157.63,42015.0,156.5487,157.0563,156.4393,156.8672,42015.0
2023-11-07 11:00:00,157.68,158.26,157.61,157.99,38247.0,156.9169,157.4941,156.8473,157.2254,38247.0
2023-11-07 11:30:00,157.99,158.5,157.93,158.42,30434.0,157.2254,157.733,157.1657,157.6534,30434.0
2023-11-07 12:00:00,158.44,158.6,158.21,158.42,34114.0,157.6733,157.8325,157.4444,157.6534,34114.0
2023-11-07 12:30:00,158.4,158.51,158.2,158.5,18386.0,157.6335,157.7429,157.4344,157.733,18386.0
2023-11-07 13:00:00,158.48,158.56,158.29,158.35,16535.0,157.7131,157.7927,157.524,157.5837,16535.0
2023-11-07 13:30:00,158.33,158.45,158.2,158.24,14167.0,157.5638,157.6832,157.4344,157.4742,14167.0
2023-11-07 14:00:00,158.24,158.26,157.87,158.04,25795.0,157.4742,157.4941,157.106,157.2752,25795.0
2023-11-07 14:30:00,158.02,158.1,157.64,157.68,24730.0,157.2553,157.3349,156.8771,156.9169,24730.0
2023-11-07 15:00:00,157.66,157.72,157.42,157.7,30426.0,156.897,156.9567,156.6582,156.9368,30426.0
2023-11-07 15:30:00,157.74,158.09,157.66,158.06,138992.0,156.9766,157.325,156.897,157.2951,138992.0
2023-11-08 09:30:00,158.41,158.68,157.85,158.43,34981.0,157.6434,157.9121,157.0861,157.6633,34981.0
2023-11-08 10:00:00,158.36,158.45,157.72,157.82,22486.0,157.5936,157.6832,156.9567,157.0563,22486.0
2023-11-08 10:30:00,157.81,157.98,157.45,157.54,40062.0,157.0463,157.2155,156.688,156.7776,40062.0
2023-11-08 11:00:00,157.52,158.06,157.47,157.54,25569.0,156.7577,157.2951,156.708,156.7776,25569.0
2023-11-08 11:30:00,157.46,157.55,156.6,156.63,39193.0,156.698,156.7876,155.8422,155.872,39193.0
2023-11-08 12:00:00,156.61,156.61,156.15,156.21,32901.0,155.8521,155.8521,155.3943,155.454,32901.0
2023-11-08 12:30:00,156.21,156.43,156.06,156.38,23908.0,155.454,155.673,155.3048,155.6232,23908.0
2023-11-08 13:00:00,156.4,156.85,156.39,156.49,27580.0,155.6431,156.091,155.6332,155.7327,27580.0
2023-11-08 13:30:00,156.5,156.88,156.4,156.73,22087.0,155.7426,156.1208,155.6431,155.9715,22087.0
2023-11-08 14:00:00,156.72,156.83,156.59,156.71,22004.0,155.9616,156.071,155.8322,155.9516,22004.0
2023-11-08 14:30:00,156.71,156.86,156.42,156.56,26197.0,155.9516,156.1009,155.663,155.8024,26197.0
2023-11-08 15:00:00,156.59,156.99,156.59,156.93,35671.0,155.8322,156.2303,155.8322,156.1706,35671.0
2023-11-08 15:30:00,156.92,157.19,156.74,156.91,106897.0,156.1606,156.4293,155.9815,156.1507,106897.0
2023-11-09 09:30:00,157.37,157.72,156.28,157.72,47443.0,156.6084,156.9567,155.5237,156.9567,47443.0
2023-11-09 10:00:00,157.87,158.2,157.41,158.18,20640.0,157.106,157.4344,156.6482,157.4145,20640.0
2023-11-09 10:30:00,158.21,158.27,157.64,157.97,26172.0,157.4444,157.5041,156.8771,157.2055,26172.0
2023-11-09 11:00:00,157.97,158.78,157.97,158.37,47187.0,157.2055,158.0116,157.2055,157.6036,47187.0
2023-11-09 11:30:00,158.42,158.57,158.2,158.48,21662.0,157.6534,157.8026,157.4344,157.7131,21662.0
2023-11-09 12:00:00,158.44,158.56,158.23,158.51,22175.0,157.6733,157.7927,157.4643,157.7429,22175.0
2023-11-09 12:30:00,158.52,158.75,158.25,158.6,21089.0,157.7529,157.9818,157.4842,157.8325,21089.0
2023-11-09 13:00:00,158.58,158.63,157.81,158.43,21562.0,157.8126,157.8623,157.0463,157.6633,21562.0
2023-11-09 13:30:00,158.34,158.41,158.03,158.17,24086.0,157.5737,157.6434,157.2652,157.4046,24086.0
2023-11-09 14:00:00,158.12,158.18,157.8,158.09,38915.0,157.3548,157.4145,157.0364,157.325,38915.0
2023-11-09 14:30:00,158.16,158.49,157.89,158.04,68491.0,157.3946,157.723,157.1259,157.2752,68491.0
2023-11-09 15:00:00,158.04,158.54,157.9,158.36,38621.0,157.2752,157.7728,157.1359,157.5936,38621.0
2023-11-09 15:30:00,158.35,158.52,158.2,158.29,115472.0,157.5837,157.7529,157.4344,157.524,115472.0
2023-11-10 09:30:00,158.37,159.48,157.64,159.41,63464.0,157.6036,158.7082,156.8771,158.6386,63464.0
2023-11-10 10:00:00,159.17,159.85,158.97,159.4,48349.0,158.3997,159.0764,158.2007,158.6286,48349.0
2023-11-10 10:30:00,159.3,159.43,158.83,159.43,57070.0,158.5291,158.6585,158.0614,158.6585,57070.0
2023-11-10 11:00:00,159.45,159.97,159.36,159.85,42405.0,158.6784,159.1959,158.5888,159.0764,42405.0
2023-11-10 11:30:00,159.85,160.49,159.77,160.47,50403.0,159.0764,159.7133,158.9968,159.6934,50403.0
2023-11-10 12:00:00,160.47,160.76,160.43,160.69,25671.0,159.6934,159.982,159.6536,159.9124,25671.0
2023-11-10 12:30:00,160.73,161.41,160.73,161.27,24159.0,159.9522,160.6289,159.9522,160.4896,24159.0
2023-11-10 13:00:00,161.25,161.35,160.93,161.21,27722.0,160.4697,160.5692,160.1512,160.4299,27722.0
2023-11-10 13:30:00,161.22,161.55,161.19,161.5,46568.0,160.4398,160.7682,160.4099,160.7184,46568.0
2023-11-10 14:00:00,161.5,161.64,161.29,161.3,51805.0,160.7184,160.8578,160.5095,160.5194,51805.0
2023-11-10 14:30:00,161.3,161.62,161.26,161.52,77536.0,160.5194,160.8379,160.4796,160.7384,77536.0
2023-11-10 15:00:00,161.53,162.17,161.5,162.12,50072.0,160.7483,161.3852,160.7184,161.3354,50072.0
2023-11-10 15:30:00,162.16,162.27,161.78,161.8,208587.0,161.3753,161.4847,160.9971,161.017,208587.0
2023-11-13 09:30:00,161.09,162.3,161.09,161.45,92499.0,160.3104,161.5146,160.3104,160.6687,92499.0
2023-11-13 10:00:00,161.51,161.93,161.25,161.77,24595.0,160.7284,161.1464,160.4697,160.9871,24595.0
2023-11-13 10:30:00,161.77,162.03,161.38,161.88,31059.0,160.9871,161.2459,160.599,161.0966,31059.0
2023-11-13 11:00:00,161.95,162.65,161.62,162.56,68915.0,161.1663,161.8629,160.8379,161.7733,68915.0
2023-11-13 11:30:00,162.56,163.2,162.45,163.06,40183.0,161.7733,162.4102,161.6639,162.2709,40183.0
2023-11-13 12:00:00,163.06,163.9,163.03,163.44,102645.0,162.2709,163.1068,162.241,162.6491,102645.0
2023-11-13 12:30:00,163.44,163.65,163.18,163.5,63723.0,162.6491,162.858,162.3903,162.7088,63723.0
2023-11-13 13:00:00,163.5,163.7,163.22,163.33,77484.0,162.7088,162.9078,162.4301,162.5396,77484.0
2023-11-13 13:30:00,163.3,163.74,163.17,163.58,79493.0,162.5097,162.9476,162.3804,162.7884,79493.0
2023-11-13 14:00:00,163.61,163.7,163.34,163.67,58968.0,162.8182,162.9078,162.5495,162.8779,58968.0
2023-11-13 14:30:00,163.7,163.87,163.61,163.64,58532.0,162.9078,163.077,162.8182,162.8481,58532.0
2023-11-13 15:00:00,163.63,163.76,163.47,163.52,50142.0,162.8381,162.9675,162.6789,162.7287,50142.0
2023-11-13 15:30:00,163.52,163.52,162.66,162.67,259140.0,162.7287,162.7287,161.8728,161.8828,259140.0
2023-11-14 09:30:00,164.9,167.38,164.25,167.01,131494.0,164.102,166.57,163.4551,166.2018,131494.0
2023-11-14 10:00:00,166.96,167.31,166.77,166.87,67200.0,166.152,166.5003,165.9629,166.0625,67200.0
2023-11-14 10:30:00,166.81,166.86,165.7,165.92,35214.0,166.0028,166.0525,164.8981,165.1171,35214.0
2023-11-14 11:00:00,165.99,166.75,165.88,166.34,40169.0,165.1867,165.943,165.0773,165.535,40169.0
2023-11-14 11:30:00,166.34,166.68,166.07,166.19,146047.0,165.535,165.8734,165.2663,165.3858,146047.0
2023-11-14 12:00:00,166.21,166.44,165.81,165.97,36050.0,165.4057,165.6345,165.0076,165.1668,36050.0
2023-11-14 12:30:00,165.94,166.47,165.89,166.43,27259.0,165.137,165.6644,165.0872,165.6246,27259.0
2023-11-14 13:00:00,166.41,166.57,166.18,166.2,33664.0,165.6047,165.7639,165.3758,165.3957,33664.0
2023-11-14 13:30:00,166.24,166.54,166.21,166.36,31332.0,165.4355,165.7341,165.4057,165.5549,31332.0
2023-11-14 14:00:00,166.35,166.84,166.31,166.81,31361.0,165.545,166.0326,165.5052,166.0028,31361.0
2023-11-14 14:30:00,166.82,167.39,166.82,167.18,52815.0,166.0127,166.5799,166.0127,166.371,52815.0
2023-11-14 15:00:00,167.18,167.5,167.05,167.5,82736.0,166.371,166.6894,166.2416,166.6894,82736.0
2023-11-14 15:30:00,167.49,167.51,166.83,167.09,186051.0,166.6795,166.6994,166.0227,166.2814,186051.0
2023-11-15 09:30:00,167.39,168.21,166.97,167.11,60318.0,166.5799,167.396,166.162,166.3013,60318.0
2023-11-15 10:00:00,167.12,167.78,167.04,167.5,47195.0,166.3113,166.9681,166.2316,166.6894,47195.0
2023-11-15 10:30:00,167.48,168.23,167.48,167.84,49241.0,166.6695,167.4159,166.6695,167.0278,49241.0
2023-11-15 11:00:00,167.79,167.96,167.19,167.28,65380.0,166.978,167.1472,166.3809,166.4705,65380.0
2023-11-15 11:30:00,167.24,167.25,166.14,166.34,35908.0,166.4307,166.4406,165.336,165.535,35908.0
2023-11-15 12:00:00,166.39,166.64,166.23,166.28,31103.0,165.5848,165.8336,165.4256,165.4753,31103.0
2023-11-15 12:30:00,166.27,166.28,165.67,165.82,49785.0,165.4654,165.4753,164.8683,165.0175,49785.0
2023-11-15 13:00:00,165.78,166.1,165.77,166.01,23092.0,164.9777,165.2962,164.9678,165.2066,23092.0
2023-11-15 13:30:00,166.02,166.36,166.0,166.29,25692.0,165.2166,165.5549,165.1967,165.4853,25692.0
2023-11-15 14:00:00,166.36,166.49,165.99,166.25,27894.0,165.5549,165.6843,165.1867,165.4455,27894.0
2023-11-15 14:30:00,166.25,166.52,166.13,166.27,43985.0,165.4455,165.7142,165.326,165.4654,43985.0
2023-11-15 15:00:00,166.27,166.41,165.89,166.0,44772.0,165.4654,165.6047,165.0872,165.1967,44772.0
2023-11-15 15:30:00,166.03,166.11,165.45,165.61,212344.0,165.2265,165.3061,164.6493,164.8086,212344.0
2023-11-16 09:30:00,165.23,166.86,164.92,166.31,38877.0,164.5779,166.2015,164.2692,165.6537,38877.0
2023-11-16 10:00:00,166.43,166.88,166.32,166.77,27734.0,165.7732,166.2214,165.6636,166.1119,27734.0
2023-11-16 10:30:00,166.82,167.12,166.46,166.69,37819.0,166.1617,166.4605,165.8031,166.0322,37819.0
2023-11-16 11:00:00,166.71,167.0,166.47,166.51,21897.0,166.0521,166.341,165.813,165.8529,21897.0
2023-11-16 11:30:00,166.54,166.71,166.07,166.62,43524.0,165.8828,166.0521,165.4146,165.9625,43524.0
2023-11-16 12:00:00,166.6,166.93,166.56,166.88,23234.0,165.9425,166.2712,165.9027,166.2214,23234.0
2023-11-16 12:30:00,166.84,166.88,166.61,166.76,19912.0,166.1816,166.2214,165.9525,166.1019,19912.0
2023-11-16 13:00:00,166.76,166.76,166.23,166.57,38700.0,166.1019,166.1019,165.574,165.9127,38700.0
2023-11-16 13:30:00,166.65,166.72,166.43,166.61,15830.0,165.9923,166.0621,165.7732,165.9525,15830.0
2023-11-16 14:00:00,166.71,166.95,166.45,166.47,27410.0,166.0521,166.2912,165.7931,165.813,27410.0
2023-11-16 14:30:00,166.47,167.14,166.41,166.87,34079.0,165.813,166.4804,165.7533,166.2115,34079.0
2023-11-16 15:00:00,166.87,167.05,166.74,166.93,37616.0,166.2115,166.3908,166.082,166.2712,37616.0
2023-11-16 15:30:00,166.95,167.21,166.74,167.19,91208.0,166.2912,166.5501,166.082,166.5302,91208.0
2023-11-17 09:30:00,168.25,168.56,167.78,168.14,82421.0,167.586,167.8948,167.1179,167.4765,82421.0
2023-11-17 10:00:00,168.14,168.29,167.66,168.05,28281.0,167.4765,167.6259,166.9984,167.3868,28281.0
2023-11-17 10:30:00,168.05,168.19,167.67,167.82,23376.0,167.3868,167.5263,167.0083,167.1577,23376.0
2023-11-17 11:00:00,167.84,168.25,167.54,167.9,25901.0,167.1776,167.586,166.8788,167.2374,25901.0
2023-11-17 11:30:00,167.9,168.18,167.9,168.02,24971.0,167.2374,167.5163,167.2374,167.3569,24971.0
2023-11-17 12:00:00,168.03,168.47,168.0,168.25,16854.0,167.3669,167.8052,167.337,167.586,16854.0
2023-11-17 12:30:00,168.28,168.59,168.28,168.42,15925.0,167.6159,167.9247,167.6159,167.7554,15925.0
2023-11-17 13:00:00,168.43,168.77,168.27,168.59,42653.0,167.7653,168.104,167.6059,167.9247,42653.0
2023-11-17 13:30:00,168.6,168.72,168.41,168.53,41763.0,167.9346,168.0542,167.7454,167.8649,41763.0
2023-11-17 14:00:00,168.53,168.9,168.52,168.72,26200.0,167.8649,168.2335,167.855,168.0542,26200.0
2023-11-17 14:30:00,168.74,168.76,168.49,168.51,44362.0,168.0741,168.094,167.8251,167.845,44362.0
2023-11-17 15:00:00,168.51,168.57,168.35,168.41,40638.0,167.845,167.9048,167.6856,167.7454,40638.0
2023-11-17 15:30:00,168.47,168.48,168.02,168.35,123893.0,167.8052,167.8151,167.3569,167.6856,123893.0
2023-11-20 09:30:00,168.61,168.71,167.62,168.19,66992.0,167.9446,168.0442,166.9585,167.5263,66992.0
2023-11-20 10:00:00,168.2,168.2,167.47,167.92,53848.0,167.5362,167.5362,166.8091,167.2573,53848.0
2023-11-20 10:30:00,167.91,167.98,167.71,167.85,34359.0,167.2474,167.3171,167.0482,167.1876,34359.0
2023-11-20 11:00:00,167.9,168.22,167.9,168.09,39889.0,167.2374,167.5561,167.2374,167.4267,39889.0
2023-11-20 11:30:00,168.08,168.2,167.8,168.07,45014.0,167.4167,167.5362,167.1378,167.4067,45014.0
2023-11-20 12:00:00,168.05,168.46,168.01,168.32,26414.0,167.3868,167.7952,167.347,167.6557,26414.0
2023-11-20 12:30:00,168.3,168.38,168.15,168.3,21439.0,167.6358,167.7155,167.4864,167.6358,21439.0
2023-11-20 13:00:00,168.25,168.98,168.25,168.97,24859.0,167.586,168.3131,167.586,168.3032,24859.0
2023-11-20 13:30:00,168.98,169.25,168.86,169.09,28551.0,168.3131,168.5821,168.1936,168.4227,28551.0
2023-11-20 14:00:00,169.1,169.39,168.97,168.98,32276.0,168.4327,168.7215,168.3032,168.3131,32276.0
2023-11-20 14:30:00,168.97,169.4,168.97,169.31,44822.0,168.3032,168.7315,168.3032,168.6418,44822.0
2023-11-20 15:00:00,169.34,169.41,169.03,169.35,35812.0,168.6717,168.7414,168.3629,168.6817,35812.0
2023-11-20 15:30:00,169.35,169.36,169.01,169.17,106426.0,168.6817,168.6916,168.343,168.5024,106426.0
2023-11-21 09:30:00,168.5,169.96,168.5,169.5,105976.0,167.835,169.2893,167.835,168.8311,105976.0
2023-11-21 10:00:00,169.47,169.58,169.2,169.31,67220.0,168.8012,168.9108,168.5323,168.6418,67220.0
2023-11-21 10:30:00,169.28,170.1,169.12,169.83,45387.0,168.612,169.4287,168.4526,169.1598,45387.0
2023-11-21 11:00:00,169.84,170.02,169.74,169.79,59941.0,169.1697,169.349,169.0701,169.1199,59941.0
2023-11-21 11:30:00,169.88,170.09,169.62,169.89,49835.0,169.2096,169.4188,168.9506,169.2196,49835.0
2023-11-21 12:00:00,169.89,169.96,169.57,169.88,42764.0,169.2196,169.2893,168.9008,169.2096,42764.0
2023-11-21 12:30:00,169.89,170.23,169.72,170.18,38092.0,169.2196,169.5582,169.0502,169.5084,38092.0
2023-11-21 13:00:00,170.19,170.2,169.89,170.03,44769.0,169.5184,169.5283,169.2196,169.359,44769.0
2023-11-21 13:30:00,170.09,170.33,170.06,170.12,35463.0,169.4188,169.6578,169.3889,169.4486,35463.0
2023-11-21 14:00:00,170.12,170.19,169.88,169.96,38837.0,169.4486,169.5184,169.2096,169.2893,38837.0
2023-11-21 14:30:00,169.97,169.97,169.6,169.8,36461.0,169.2992,169.2992,168.9307,169.1299,36461.0
2023-11-21 15:00:00,169.84,169.98,169.52,169.76,50983.0,169.1697,169.3092,168.851,169.0901,50983.0
2023-11-21 15:30:00,169.78,170.01,169.62,169.85,133891.0,169.11,169.3391,168.9506,169.1797,133891.0
2023-11-22 09:30:00,171.34,171.97,170.73,171.89,45046.0,170.6638,171.2913,170.0562,171.2117,45046.0
2023-11-22 10:00:00,171.97,172.37,171.68,172.34,40821.0,171.2913,171.6898,171.0025,171.6599,40821.0
2023-11-22 10:30:00,172.34,172.4,171.5,171.69,36346.0,171.6599,171.7196,170.8232,171.0124,36346.0
2023-11-22 11:00:00,171.69,172.0,171.54,171.66,42375.0,171.0124,171.3212,170.863,170.9826,42375.0
2023-11-22 11:30:00,171.69,171.87,171.56,171.76,26329.0,171.0124,171.1917,170.883,171.0822,26329.0
2023-11-22 12:00:00,171.82,171.93,171.37,171.45,47007.0,171.1419,171.2515,170.6937,170.7734,47007.0
2023-11-22 12:30:00,171.42,171.43,171.07,171.34,30770.0,170.7435,170.7535,170.3949,170.6638,30770.0
2023-11-22 13:00:00,171.38,171.54,171.33,171.47,29214.0,170.7037,170.863,170.6539,170.7933,29214.0
2023-11-22 13:30:00,171.49,171.5,171.2,171.23,24700.0,170.8132,170.8232,170.5244,170.5543,24700.0
2023-11-22 14:00:00,171.22,171.58,171.2,171.37,32439.0,170.5443,170.9029,170.5244,170.6937,32439.0
2023-11-22 14:30:00,171.36,171.4,170.88,171.05,29015.0,170.6837,170.7236,170.2056,170.375,29015.0
2023-11-22 15:00:00,171.06,171.39,170.89,171.39,35509.0,170.3849,170.7136,170.2156,170.7136,35509.0
2023-11-22 15:30:00,171.35,171.36,171.04,171.06,120520.0,170.6738,170.6837,170.365,170.3849,120520.0
2023-11-24 09:30:00,170.83,171.46,170.59,170.96,65497.0,170.1558,170.7834,169.9168,170.2853,65497.0
2023-11-24 10:00:00,170.91,171.2,170.83,170.9,64844.0,170.2355,170.5244,170.1558,170.2256,64844.0
2023-11-24 10:30:00,170.94,170.97,170.61,170.68,43551.0,170.2654,170.2953,169.9367,170.0064,43551.0
2023-11-24 11:00:00,170.69,170.95,170.6,170.67,35253.0,170.0164,170.2754,169.9267,169.9965,35253.0
2023-11-24 11:30:00,170.65,170.85,170.42,170.55,43740.0,169.9766,170.1758,169.7475,169.8769,43740.0
2023-11-24 12:00:00,170.54,170.61,170.28,170.3,58574.0,169.867,169.9367,169.608,169.6279,58574.0
2023-11-24 12:30:00,170.3,170.42,169.83,169.83,117723.0,169.6279,169.7475,169.1598,169.1598,117723.0
2023-11-27 09:30:00,169.47,170.67,168.88,169.99,80591.0,168.8012,169.9965,168.2135,169.3192,80591.0
2023-11-27 10:00:00,169.98,170.14,169.24,169.52,68302.0,169.3092,169.4686,168.5721,168.851,68302.0
2023-11-27 10:30:00,169.59,170.02,169.58,169.84,46580.0,168.9207,169.349,168.9108,169.1697,46580.0
2023-11-27 11:00:00,169.84,170.06,169.65,169.96,58991.0,169.1697,169.3889,168.9805,169.2893,58991.0
2023-11-27 11:30:00,169.98,170.11,169.75,169.81,59132.0,169.3092,169.4387,169.0801,169.1399,59132.0
2023-11-27 12:00:00,169.81,170.0,169.48,169.56,46655.0,169.1399,169.3291,168.8112,168.8909,46655.0
2023-11-27 12:30:00,169.57,169.76,169.21,169.21,56805.0,168.9008,169.0901,168.5422,168.5422,56805.0
2023-11-27 13:00:00,169.23,169.49,169.08,169.34,51640.0,168.5622,168.8211,168.4127,168.6717,51640.0
2023-11-27 13:30:00,169.34,169.43,169.14,169.25,59563.0,168.6717,168.7614,168.4725,168.5821,59563.0
2023-11-27 14:00:00,169.27,169.4,168.91,169.0,69136.0,168.602,168.7315,168.2434,168.3331,69136.0
2023-11-27 14:30:00,169.01,169.03,168.45,168.7,122037.0,168.343,168.3629,167.7852,168.0342,122037.0
2023-11-27 15:00:00,168.72,169.4,168.55,169.39,92850.0,168.0542,168.7315,167.8848,168.7215,92850.0
2023-11-27 15:30:00,169.4,169.59,168.72,168.77,246784.0,168.7315,168.9207,168.0542,168.104,246784.0
2023-11-28 09:30:00,168.63,168.96,168.22,168.26,36360.0,167.9645,168.2932,167.5561,167.596,36360.0
2023-11-28 10:00:00,168.18,168.41,167.79,168.11,36852.0,167.5163,167.7454,167.1278,167.4466,36852.0
2023-11-28 10:30:00,168.07,168.68,167.86,168.22,38006.0,167.4067,168.0143,167.1976,167.5561,38006.0
2023-11-28 11:00:00,168.24,168.48,168.01,168.38,24346.0,167.5761,167.8151,167.347,167.7155,24346.0
2023-11-28 11:30:00,168.41,168.65,168.33,168.35,34741.0,167.7454,167.9844,167.6657,167.6856,34741.0
2023-11-28 12:00:00,168.39,168.53,168.16,168.16,18032.0,167.7255,167.8649,167.4964,167.4964,18032.0
2023-11-28 12:30:00,168.14,168.14,167.62,167.67,33910.0,167.4765,167.4765,166.9585,167.0083,33910.0
2023-11-28 13:00:00,167.63,167.98,167.31,167.97,18369.0,166.9685,167.3171,166.6497,167.3071,18369.0
2023-11-28 13:30:00,167.98,168.12,167.86,167.88,18740.0,167.3171,167.4565,167.1976,167.2175,18740.0
2023-11-28 14:00:00,167.9,168.06,167.71,167.79,19095.0,167.2374,167.3968,167.0482,167.1278,19095.0
2023-11-28 14:30:00,167.81,168.02,167.65,167.68,28720.0,167.1478,167.3569,166.9884,167.0183,28720.0
2023-11-28 15:00:00,167.67,167.78,167.44,167.78,50831.0,167.0083,167.1179,166.7792,167.1179,50831.0
2023-11-28 15:30:00,167.79,167.8,167.34,167.36,182205.0,167.1278,167.1378,166.6796,166.6995,182205.0
2023-11-29 09:30:00,168.24,168.47,167.6,168.06,191221.0,167.5761,167.8052,166.9386,167.3968,191221.0
2023-11-29 10:00:00,168.09,168.39,166.82,167.24,68652.0,167.4267,167.7255,166.1617,166.58,68652.0
2023-11-29 10:30:00,167.25,168.06,166.98,167.95,40226.0,166.59,167.3968,166.321,167.2872,40226.0
2023-11-29 11:00:00,167.98,168.12,167.22,167.37,55145.0,167.3171,167.4565,166.5601,166.7095,55145.0
2023-11-29 11:30:00,167.45,167.5,167.09,167.37,21333.0,166.7892,166.839,166.4306,166.7095,21333.0
2023-11-29 12:00:00,167.36,167.79,167.32,167.76,20934.0,166.6995,167.1278,166.6597,167.098,20934.0
2023-11-29 12:30:00,167.85,167.9,167.47,167.63,19052.0,167.1876,167.2374,166.8091,166.9685,19052.0
2023-11-29 13:00:00,167.62,167.64,167.25,167.42,24826.0,166.9585,166.9784,166.59,166.7593,24826.0
2023-11-29 13:30:00,167.39,167.4,167.06,167.16,21695.0,166.7294,166.7394,166.4007,166.5003,21695.0
2023-11-29 14:00:00,167.17,167.24,166.79,166.79,27807.0,166.5103,166.58,166.1318,166.1318,27807.0
2023-11-29 14:30:00,166.76,166.9,166.38,166.87,45471.0,166.1019,166.2414,165.7234,166.2115,45471.0
2023-11-29 15:00:00,166.88,166.98,166.71,166.91,36663.0,166.2214,166.321,166.0521,166.2513,36663.0
2023-11-29 15:30:00,166.86,166.89,166.51,166.7,154721.0,166.2015,166.2314,165.8529,166.0421,154721.0
2023-11-30 09:30:00,166.66,166.66,165.4,166.22,60997.0,166.0023,166.0023,164.7473,165.564,60997.0
2023-11-30 10:00:00,166.3,166.39,165.51,165.67,45599.0,165.6437,165.7334,164.8568,165.0162,45599.0
2023-11-30 10:30:00,165.62,165.84,165.25,165.68,68960.0,164.9664,165.1855,164.5979,165.0262,68960.0
2023-11-30 11:00:00,165.64,166.37,165.62,166.27,38018.0,164.9863,165.7134,164.9664,165.6138,38018.0
2023-11-30 11:30:00,166.33,166.61,166.08,166.33,24155.0,165.6736,165.9525,165.4246,165.6736,24155.0
2023-11-30 12:00:00,166.28,166.75,166.24,166.53,25246.0,165.6238,166.0919,165.584,165.8728,25246.0
2023-11-30 12:30:00,166.6,167.0,166.57,166.81,18284.0,165.9425,166.341,165.9127,166.1517,18284.0
2023-11-30 13:00:00,166.78,166.95,166.66,166.72,21820.0,166.1218,166.2912,166.0023,166.0621,21820.0
2023-11-30 13:30:00,166.77,167.02,166.65,167.01,19841.0,166.1119,166.3609,165.9923,166.3509,19841.0
2023-11-30 14:00:00,166.97,167.15,166.93,167.12,22410.0,166.3111,166.4904,166.2712,166.4605,22410.0
2023-11-30 14:30:00,167.17,167.39,167.13,167.34,32795.0,166.5103,166.7294,166.4704,166.6796,32795.0
2023-11-30 15:00:00,167.39,167.39,166.47,166.59,47175.0,166.7294,166.7294,165.813,165.9326,47175.0
2023-11-30 15:30:00,166.55,167.7,166.49,167.51,174843.0,165.8927,167.0382,165.833,166.8489,174843.0
2023-12-01 09:30:00,167.72,169.6,167.72,169.56,53331.0,167.0581,168.9307,167.0581,168.8909,53331.0
2023-12-01 10:00:00,169.68,170.79,169.68,170.27,87537.0,169.0104,170.116,169.0104,169.5981,87537.0
2023-12-01 10:30:00,170.21,170.74,170.13,170.32,48510.0,169.5383,170.0662,169.4586,169.6479,48510.0
2023-12-01 11:00:00,170.07,170.85,169.99,170.85,33605.0,169.3988,170.1758,169.3192,170.1758,33605.0
2023-12-01 11:30:00,170.77,171.08,170.3,170.99,30963.0,170.0961,170.4049,169.6279,170.3152,30963.0
2023-12-01 12:00:00,170.99,171.52,170.95,171.39,37353.0,170.3152,170.8431,170.2754,170.7136,37353.0
2023-12-01 12:30:00,171.34,171.39,171.09,171.24,29767.0,170.6638,170.7136,170.4148,170.5642,29767.0
2023-12-01 13:00:00,171.26,171.33,171.08,171.08,23244.0,170.5841,170.6539,170.4049,170.4049,23244.0
2023-12-01 13:30:00,171.07,171.13,170.66,170.67,32925.0,170.3949,170.4547,169.9865,169.9965,32925.0
2023-12-01 14:00:00,170.68,170.87,170.43,170.73,32995.0,170.0064,170.1957,169.7574,170.0562,32995.0
2023-12-01 14:30:00,170.75,171.01,170.71,170.93,24542.0,170.0762,170.3351,170.0363,170.2554,24542.0
2023-12-01 15:00:00,170.93,171.31,170.86,171.3,49216.0,170.2554,170.6339,170.1857,170.624,49216.0
2023-12-01 15:30:00,171.28,171.29,170.61,170.82,118070.0,170.6041,170.614,169.9367,170.1459,118070.0
2023-12-04 09:30:00,170.61,174.1,170.61,172.76,121466.0,169.9367,173.4129,169.9367,172.0782,121466.0
2023-12-04 10:00:00,172.65,173.13,172.03,172.2,41415.0,171.9687,172.4468,171.3511,171.5204,41415.0
2023-12-04 10:30:00,172.14,172.43,171.72,172.17,34058.0,171.4607,171.7495,171.0423,171.4906,34058.0
2023-12-04 11:00:00,172.11,172.4,171.71,171.9,23602.0,171.4308,171.7196,171.0324,171.2216,23602.0
2023-12-04 11:30:00,171.87,172.12,171.84,171.87,34731.0,171.1917,171.4408,171.1619,171.1917,34731.0
2023-12-04 12:00:00,171.91,171.94,171.57,171.71,43060.0,171.2316,171.2615,170.8929,171.0324,43060.0
2023-12-04 12:30:00,171.71,171.9,171.55,171.76,18879.0,171.0324,171.2216,170.873,171.0822,18879.0
2023-12-04 13:00:00,171.82,171.82,171.09,171.09,13642.0,171.1419,171.1419,170.4148,170.4148,13642.0
2023-12-04 13:30:00,171.06,171.22,170.95,171.14,23197.0,170.3849,170.5443,170.2754,170.4646,23197.0
2023-12-04 14:00:00,171.15,171.41,171.11,171.17,24122.0,170.4746,170.7336,170.4347,170.4945,24122.0
2023-12-04 14:30:00,171.17,171.36,170.93,171.25,67004.0,170.4945,170.6837,170.2554,170.5742,67004.0
2023-12-04 15:00:00,171.27,171.45,171.08,171.34,65181.0,170.5941,170.7734,170.4049,170.6638,65181.0
2023-12-04 15:30:00,171.32,171.65,171.13,171.6,109943.0,170.6439,170.9726,170.4547,170.9228,109943.0
2023-12-05 09:30:00,169.73,170.6,168.52,168.85,74591.0,169.0602,169.9267,167.855,168.1837,74591.0
2023-12-05 10:00:00,168.77,169.96,168.76,169.19,47440.0,168.104,169.2893,168.094,168.5223,47440.0
2023-12-05 10:30:00,169.29,169.56,168.57,168.79,345152.0,168.6219,168.8909,167.9048,168.1239,345152.0
2023-12-05 11:00:00,168.84,169.39,168.73,169.0,57659.0,168.1737,168.7215,168.0641,168.3331,57659.0
2023-12-05 11:30:00,169.0,169.09,167.92,168.23,43867.0,168.3331,168.4227,167.2573,167.5661,43867.0
2023-12-05 12:00:00,168.32,168.32,167.76,167.76,46344.0,167.6557,167.6557,167.098,167.098,46344.0
2023-12-05 12:30:00,167.71,167.76,167.08,167.45,36002.0,167.0482,167.098,166.4206,166.7892,36002.0
2023-12-05 13:00:00,167.5,167.9,167.32,167.75,59569.0,166.839,167.2374,166.6597,167.088,59569.0
2023-12-05 13:30:00,167.73,167.87,167.43,167.65,35632.0,167.0681,167.2075,166.7693,166.9884,35632.0
2023-12-05 14:00:00,167.67,168.03,167.62,167.63,35214.0,167.0083,167.3669,166.9585,166.9685,35214.0
2023-12-05 14:30:00,167.68,167.68,167.36,167.38,43592.0,167.0183,167.0183,166.6995,166.7195,43592.0
2023-12-05 15:00:00,167.32,167.38,167.01,167.37,92279.0,166.6597,166.7195,166.3509,166.7095,92279.0
2023-12-05 15:30:00,167.35,167.46,166.92,167.44,187853.0,166.6896,166.7991,166.2613,166.7792,187853.0
2023-12-06 09:30:00,169.09,169.66,168.44,169.48,131069.0,168.4227,168.9905,167.7753,168.8112,131069.0
2023-12-06 10:00:00,169.58,169.86,169.14,169.23,52628.0,168.9108,169.1897,168.4725,168.5622,52628.0
2023-12-06 10:30:00,169.29,169.4,168.71,168.89,50500.0,168.6219,168.7315,168.0442,168.2235,50500.0
2023-12-06 11:00:00,168.97,169.11,168.69,168.74,53102.0,168.3032,168.4426,168.0243,168.0741,53102.0
2023-12-06 11:30:00,168.66,168.75,168.2,168.59,38608.0,167.9944,168.084,167.5362,167.9247,38608.0
2023-12-06 12:00:00,168.6,168.72,168.4,168.62,33367.0,167.9346,168.0542,167.7354,167.9546,33367.0
2023-12-06 12:30:00,168.65,168.77,168.35,168.44,32845.0,167.9844,168.104,167.6856,167.7753,32845.0
2023-12-06 13:00:00,168.49,168.63,168.22,168.62,20382.0,167.8251,167.9645,167.5561,167.9546,20382.0
2023-12-06 13:30:00,168.62,168.82,168.52,168.75,22726.0,167.9546,168.1538,167.855,168.084,22726.0
2023-12-06 14:00:00,168.76,168.95,168.7,168.78,33576.0,168.094,168.2833,168.0342,168.1139,33576.0
2023-12-06 14:30:00,168.79,169.04,168.77,168.83,45644.0,168.1239,168.3729,168.104,168.1637,45644.0
2023-12-06 15:00:00,168.86,168.89,168.45,168.46,31514.0,168.1936,168.2235,167.7852,167.7952,31514.0
2023-12-06 15:30:00,168.45,168.5,167.95,168.06,195525.0,167.7852,167.835,167.2872,167.3968,195525.0
2023-12-07 09:30:00,168.29,169.09,168.29,169.06,45169.0,167.6259,168.4227,167.6259,168.3928,45169.0
2023-12-07 10:00:00,169.06,169.41,168.82,169.16,58792.0,168.3928,168.7414,168.1538,168.4924,58792.0
2023-12-07 10:30:00,169.15,169.6,168.75,168.95,56853.0,168.4825,168.9307,168.084,168.2833,56853.0
2023-12-07 11:00:00,168.97,169.35,168.81,168.9,34113.0,168.3032,168.6817,168.1438,168.2335,34113.0
2023-12-07 11:30:00,168.88,169.71,168.88,169.53,38635.0,168.2135,169.0403,168.2135,168.861,38635.0
2023-12-07 12:00:00,169.55,170.16,169.44,170.16,40425.0,168.8809,169.4885,168.7713,169.4885,40425.0
2023-12-07 12:30:00,170.09,170.21,169.79,169.94,25060.0,169.4188,169.5383,169.1199,169.2694,25060.0
2023-12-07 13:00:00,169.87,170.15,169.68,169.78,39791.0,169.1996,169.4785,169.0104,169.11,39791.0
2023-12-07 13:30:00,169.75,169.96,169.73,169.93,27739.0,169.0801,169.2893,169.0602,169.2594,27739.0
2023-12-07 14:00:00,169.94,170.11,169.87,169.99,26626.0,169.2694,169.4387,169.1996,169.3192,26626.0
2023-12-07 14:30:00,169.95,170.03,169.68,169.68,47792.0,169.2793,169.359,169.0104,169.0104,47792.0
2023-12-07 15:00:00,169.72,169.96,169.69,169.92,31812.0,169.0502,169.2893,169.0203,169.2494,31812.0
2023-12-07 15:30:00,169.89,170.47,169.71,170.44,164800.0,169.2196,169.7973,169.0403,169.7674,164800.0
2023-12-08 09:30:00,170.82,171.4,170.42,171.17,82195.0,170.1459,170.7236,169.7475,170.4945,82195.0
2023-12-08 10:00:00,171.2,171.53,170.47,170.92,75757.0,170.5244,170.8531,169.7973,170.2455,75757.0
2023-12-08 10:30:00,171.0,171.4,170.43,171.19,79085.0,170.3252,170.7236,169.7574,170.5144,79085.0
2023-12-08 11:00:00,171.23,171.27,170.26,170.63,46751.0,170.5543,170.5941,169.5881,169.9566,46751.0
2023-12-08 11:30:00,170.72,171.08,170.54,170.96,40138.0,170.0463,170.4049,169.867,170.2853,40138.0
2023-12-08 12:00:00,170.99,171.36,170.9,171.15,53222.0,170.3152,170.6837,170.2256,170.4746,53222.0
2023-12-08 12:30:00,171.18,171.49,171.09,171.29,40127.0,170.5045,170.8132,170.4148,170.614,40127.0
2023-12-08 13:00:00,171.26,171.57,171.17,171.49,29682.0,170.5841,170.8929,170.4945,170.8132,29682.0
2023-12-08 13:30:00,171.54,171.65,171.37,171.44,36188.0,170.863,170.9726,170.6937,170.7634,36188.0
2023-12-08 14:00:00,171.45,171.6,171.26,171.41,31268.0,170.7734,170.9228,170.5841,170.7336,31268.0
2023-12-08 14:30:00,171.42,171.51,171.11,171.2,34316.0,170.7435,170.8332,170.4347,170.5244,34316.0
2023-12-08 15:00:00,171.21,171.37,170.9,170.95,44600.0,170.5343,170.6937,170.2256,170.2754,44600.0
2023-12-08 15:30:00,170.97,171.38,170.86,171.33,146653.0,170.2953,170.7037,170.1857,170.6539,146653.0
2023-12-11 09:30:00,172.62,176.9,172.62,176.24,154491.0,171.9388,176.2019,171.9388,175.5445,154491.0
2023-12-11 10:00:00,176.3,177.51,176.01,177.38,90976.0,175.6043,176.8095,175.3154,176.68,90976.0
2023-12-11 10:30:00,177.42,178.12,177.18,177.46,142301.0,176.7198,177.4171,176.4808,176.7597,142301.0
2023-12-11 11:00:00,177.42,177.69,177.09,177.19,70393.0,176.7198,176.9888,176.3911,176.4907,70393.0
2023-12-11 11:30:00,177.22,177.46,176.94,177.37,35583.0,176.5206,176.7597,176.2417,176.67,35583.0
2023-12-11 12:00:00,177.38,177.52,176.87,176.9,39041.0,176.68,176.8194,176.172,176.2019,39041.0
2023-12-11 12:30:00,176.86,177.34,176.69,177.26,40938.0,176.162,176.6401,175.9927,176.5605,40938.0
2023-12-11 13:00:00,177.28,177.76,177.11,177.62,72181.0,176.5804,177.0585,176.4111,176.919,72181.0
2023-12-11 13:30:00,177.64,177.75,177.12,177.15,47142.0,176.939,177.0485,176.421,176.4509,47142.0
2023-12-11 14:00:00,177.13,177.32,177.09,177.25,41561.0,176.431,176.6202,176.3911,176.5505,41561.0
2023-12-11 14:30:00,177.26,177.6,177.24,177.27,70059.0,176.5605,176.8991,176.5405,176.5704,70059.0
2023-12-11 15:00:00,177.32,177.43,177.17,177.37,110446.0,176.6202,176.7298,176.4708,176.67,110446.0
2023-12-11 15:30:00,177.37,177.4,176.95,177.0,361730.0,176.67,176.6999,176.2517,176.3015,361730.0
2023-12-12 09:30:00,177.11,178.36,176.88,178.16,109191.0,176.4111,177.6561,176.182,177.4569,109191.0
2023-12-12 10:00:00,178.17,178.58,177.92,178.38,81322.0,177.4669,177.8753,177.2179,177.676,81322.0
2023-12-12 10:30:00,178.38,178.38,177.95,178.17,54040.0,177.676,177.676,177.2477,177.4669,54040.0
2023-12-12 11:00:00,178.19,178.44,178.07,178.23,64161.0,177.4868,177.7358,177.3673,177.5266,64161.0
2023-12-12 11:30:00,178.24,178.28,177.79,177.99,107028.0,177.5366,177.5764,177.0884,177.2876,107028.0
2023-12-12 12:00:00,177.99,178.15,177.77,178.0,108734.0,177.2876,177.447,177.0685,177.2975,108734.0
2023-12-12 12:30:00,178.01,178.19,177.91,178.18,54948.0,177.3075,177.4868,177.2079,177.4768,54948.0
2023-12-12 13:00:00,178.15,178.28,177.99,178.2,66224.0,177.447,177.5764,177.2876,177.4968,66224.0
2023-12-12 13:30:00,178.25,178.33,178.07,178.24,52787.0,177.5466,177.6262,177.3673,177.5366,52787.0
2023-12-12 14:00:00,178.26,178.45,178.26,178.39,44862.0,177.5565,177.7458,177.5565,177.686,44862.0
2023-12-12 14:30:00,178.4,178.63,178.37,178.6,112699.0,177.696,177.9251,177.6661,177.8952,112699.0
2023-12-12 15:00:00,178.64,178.91,178.63,178.71,59044.0,177.935,178.204,177.9251,178.0047,59044.0
2023-12-12 15:30:00,178.72,178.76,178.42,178.62,164574.0,178.0147,178.0545,177.7159,177.9151,164574.0
2023-12-13 09:30:00,178.67,178.67,177.67,177.84,47624.0,177.9649,177.9649,176.9688,177.1382,47624.0
2023-12-13 10:00:00,177.81,177.93,177.32,177.88,74568.0,177.1083,177.2278,176.6202,177.178,74568.0
2023-12-13 10:30:00,177.94,178.25,177.84,178.12,37344.0,177.2378,177.5466,177.1382,177.4171,37344.0
2023-12-13 11:00:00,178.15,178.16,177.84,177.94,22655.0,177.447,177.4569,177.1382,177.2378,22655.0
2023-12-13 11:30:00,177.93,178.18,177.88,177.97,23372.0,177.2278,177.4768,177.178,177.2677,23372.0
2023-12-13 12:00:00,177.97,178.25,177.85,177.9,19608.0,177.2677,177.5466,177.1481,177.1979,19608.0
2023-12-13 12:30:00,177.91,178.15,177.9,178.08,16660.0,177.2079,177.447,177.1979,177.3772,16660.0
2023-12-13 13:00:00,178.05,178.12,177.89,177.99,34067.0,177.3473,177.4171,177.188,177.2876,34067.0
2023-12-13 13:30:00,178.01,178.09,177.79,177.79,17842.0,177.3075,177.3872,177.0884,177.0884,17842.0
2023-12-13 14:00:00,178.02,178.85,177.98,178.78,37635.0,177.3175,178.1442,177.2776,178.0745,37635.0
2023-12-13 14:30:00,178.81,179.32,178.68,179.22,50642.0,178.1043,178.6123,177.9749,178.5127,50642.0
2023-12-13 15:00:00,179.18,179.3,178.17,178.55,84802.0,178.4729,178.5924,177.4669,177.8454,84802.0
2023-12-13 15:30:00,178.52,178.9,177.96,178.14,263588.0,177.8155,178.194,177.2577,177.437,263588.0
2023-12-14 09:30:00,179.1,179.78,178.21,179.03,136501.0,178.3932,179.0705,177.5067,178.3235,136501.0
2023-12-14 10:00:00,179.09,179.53,178.49,178.5,118693.0,178.3832,178.8215,177.7856,177.7956,118693.0
2023-12-14 10:30:00,178.5,178.89,178.42,178.58,87598.0,177.7956,178.184,177.7159,177.8753,87598.0
2023-12-14 11:00:00,178.61,178.95,177.44,177.59,71049.0,177.9051,178.2438,176.7398,176.8892,71049.0
2023-12-14 11:30:00,177.69,178.2,177.6,178.2,62591.0,176.9888,177.4968,176.8991,177.4968,62591.0
2023-12-14 12:00:00,178.18,178.3,177.53,177.69,58470.0,177.4768,177.5964,176.8294,176.9888,58470.0
2023-12-14 12:30:00,177.69,177.7,177.16,177.22,39579.0,176.9888,176.9987,176.4609,176.5206,39579.0
2023-12-14 13:00:00,177.17,177.21,176.87,176.87,49725.0,176.4708,176.5107,176.172,176.172,49725.0
2023-12-14 13:30:00,176.87,177.02,175.8,175.97,58066.0,176.172,176.3214,175.1062,175.2756,58066.0
2023-12-14 14:00:00,175.96,176.41,175.93,176.41,85746.0,175.2656,175.7138,175.2357,175.7138,85746.0
2023-12-14 14:30:00,176.42,177.22,176.34,177.22,53745.0,175.7238,176.5206,175.6441,176.5206,53745.0
2023-12-14 15:00:00,177.18,177.25,176.7,176.72,74215.0,176.4808,176.5505,176.0027,176.0226,74215.0
2023-12-14 15:30:00,176.74,176.82,176.25,176.78,236893.0,176.0425,176.1222,175.5545,176.0824,236893.0
2023-12-15 09:30:00,175.95,176.7,175.87,176.46,241274.0,175.2556,176.0027,175.176,175.7636,241274.0
2023-12-15 10:00:00,176.59,177.49,176.43,177.45,50581.0,175.8931,176.7896,175.7337,176.7497,50581.0
2023-12-15 10:30:00,177.39,177.39,176.82,176.82,41789.0,176.69,176.69,176.1222,176.1222,41789.0
2023-12-15 11:00:00,176.82,176.98,176.35,176.97,29495.0,176.1222,176.2816,175.6541,176.2716,29495.0
2023-12-15 11:30:00,176.99,177.15,176.33,176.64,36388.0,176.2915,176.4509,175.6341,175.9429,36388.0
2023-12-15 12:00:00,176.62,176.96,176.6,176.68,48060.0,175.923,176.2616,175.9031,175.9828,48060.0
2023-12-15 12:30:00,176.69,177.02,176.45,176.46,26618.0,175.9927,176.3214,175.7537,175.7636,26618.0
2023-12-15 13:00:00,176.48,176.72,176.45,176.63,29308.0,175.7835,176.0226,175.7537,175.933,29308.0
2023-12-15 13:30:00,176.7,176.72,176.01,176.22,46217.0,176.0027,176.0226,175.3154,175.5246,46217.0
2023-12-15 14:00:00,176.2,176.73,176.19,176.64,22725.0,175.5046,176.0326,175.4947,175.9429,22725.0
2023-12-15 14:30:00,176.65,176.87,176.4,176.51,43403.0,175.9529,176.172,175.7039,175.8134,43403.0
2023-12-15 15:00:00,176.57,176.98,176.37,176.84,39146.0,175.8732,176.2816,175.674,176.1421,39146.0
2023-12-15 15:30:00,176.86,177.75,176.86,177.19,200832.0,176.162,177.0485,176.162,176.4907,200832.0
2023-12-18 09:30:00,177.51,177.89,176.88,177.82,50737.0,176.8095,177.188,176.182,177.1183,50737.0
2023-12-18 10:00:00,177.9,178.32,177.56,178.12,51269.0,177.1979,177.6163,176.8593,177.4171,51269.0
2023-12-18 10:30:00,178.04,178.48,177.84,177.84,45251.0,177.3374,177.7757,177.1382,177.1382,45251.0
2023-12-18 11:00:00,177.81,178.47,177.7,178.38,40156.0,177.1083,177.7657,176.9987,177.676,40156.0
2023-12-18 11:30:00,178.38,178.38,177.63,177.83,39776.0,177.676,177.676,176.929,177.1282,39776.0
2023-12-18 12:00:00,177.85,178.27,177.85,178.03,40951.0,177.1481,177.5665,177.1481,177.3274,40951.0
2023-12-18 12:30:00,178.03,178.17,177.71,177.95,27666.0,177.3274,177.4669,177.0087,177.2477,27666.0
2023-12-18 13:00:00,177.96,178.0,177.65,177.83,29591.0,177.2577,177.2975,176.9489,177.1282,29591.0
2023-12-18 13:30:00,177.81,177.9,177.73,177.8,23802.0,177.1083,177.1979,177.0286,177.0983,23802.0
2023-12-18 14:00:00,177.81,177.97,177.51,177.64,44684.0,177.1083,177.2677,176.8095,176.939,44684.0
2023-12-18 14:30:00,177.63,177.78,177.38,177.77,55296.0,176.929,177.0784,176.68,177.0685,55296.0
2023-12-18 15:00:00,177.82,178.22,177.62,178.15,62921.0,177.1183,177.5167,176.919,177.447,62921.0
2023-12-18 15:30:00,178.15,178.5,178.0,178.45,240510.0,177.447,177.7956,177.2975,177.7458,240510.0
2023-12-19 09:30:00,179.06,180.41,178.95,180.38,62890.0,178.3534,179.698,178.2438,179.6682,62890.0
2023-12-19 10:00:00,180.37,180.43,179.73,179.8,83986.0,179.6582,179.718,179.0207,179.0904,83986.0
2023-12-19 10:30:00,179.8,180.41,179.76,180.22,35628.0,179.0904,179.698,179.0506,179.5088,35628.0
2023-12-19 11:00:00,180.21,180.48,180.18,180.31,23806.0,179.4988,179.7678,179.4689,179.5984,23806.0
2023-12-19 11:30:00,180.22,180.24,179.9,180.09,37446.0,179.5088,179.5287,179.19,179.3793,37446.0
2023-12-19 12:00:00,180.06,180.06,179.57,179.7,28903.0,179.3494,179.3494,178.8613,178.9908,28903.0
2023-12-19 12:30:00,179.69,179.98,179.68,179.79,41126.0,178.9809,179.2697,178.9709,179.0805,41126.0
2023-12-19 13:00:00,179.8,180.03,179.76,180.01,50069.0,179.0904,179.3195,179.0506,179.2996,50069.0
2023-12-19 13:30:00,180.0,180.16,180.0,180.11,40748.0,179.2897,179.449,179.2897,179.3992,40748.0
2023-12-19 14:00:00,180.14,180.25,179.99,180.07,46427.0,179.4291,179.5387,179.2797,179.3594,46427.0
2023-12-19 14:30:00,180.1,180.26,180.01,180.15,56567.0,179.3893,179.5486,179.2996,179.4391,56567.0
2023-12-19 15:00:00,180.16,180.16,179.37,179.66,49279.0,179.449,179.449,178.6621,178.951,49279.0
2023-12-19 15:30:00,179.67,179.86,179.28,179.74,151402.0,178.961,179.1502,178.5725,179.0307,151402.0
2023-12-20 09:30:00,178.62,178.85,177.64,178.5,50551.0,177.9151,178.1442,176.939,177.7956,50551.0
2023-12-20 10:00:00,178.51,178.85,178.21,178.38,35915.0,177.8055,178.1442,177.5067,177.676,35915.0
2023-12-20 10:30:00,178.41,178.91,178.32,178.44,52696.0,177.7059,178.204,177.6163,177.7358,52696.0
2023-12-20 11:00:00,178.31,178.62,178.3,178.62,41848.0,177.6063,177.9151,177.5964,177.9151,41848.0
2023-12-20 11:30:00,178.66,179.05,178.59,179.05,36891.0,177.9549,178.3434,177.8852,178.3434,36891.0
2023-12-20 12:00:00,179.04,179.39,179.0,179.15,37007.0,178.3334,178.6821,178.2936,178.443,37007.0
2023-12-20 12:30:00,179.17,179.47,179.0,179.39,23487.0,178.4629,178.7617,178.2936,178.6821,23487.0
2023-12-20 13:00:00,179.4,179.48,179.23,179.43,21613.0,178.692,178.7717,178.5227,178.7219,21613.0
2023-12-20 13:30:00,179.49,179.63,178.92,179.16,41918.0,178.7817,178.9211,178.2139,178.453,41918.0
2023-12-20 14:00:00,179.13,179.17,178.9,178.96,23871.0,178.4231,178.4629,178.194,178.2538,23871.0
2023-12-20 14:30:00,178.95,179.07,177.89,178.0,77814.0,178.2438,178.3633,177.188,177.2975,77814.0
2023-12-20 15:00:00,177.97,178.33,177.33,177.89,99296.0,177.2677,177.6262,176.6302,177.188,99296.0
2023-12-20 15:30:00,177.9,178.16,177.46,177.67,217301.0,177.1979,177.4569,176.7597,176.9688,217301.0
2023-12-21 09:30:00,179.0,180.01,179.0,179.77,44126.0,178.2936,179.2996,178.2936,179.0606,44126.0
2023-12-21 10:00:00,179.72,180.62,179.55,180.09,43298.0,179.0108,179.9072,178.8414,179.3793,43298.0
2023-12-21 10:30:00,180.14,180.38,179.69,179.77,28204.0,179.4291,179.6682,178.9809,179.0606,28204.0
2023-12-21 11:00:00,179.88,180.37,179.67,180.26,27133.0,179.1701,179.6582,178.961,179.5486,27133.0
2023-12-21 11:30:00,180.26,180.32,179.76,179.86,22263.0,179.5486,179.6084,179.0506,179.1502,22263.0
2023-12-21 12:00:00,179.82,179.82,179.23,179.44,26367.0,179.1104,179.1104,178.5227,178.7319,26367.0
2023-12-21 12:30:00,179.51,179.77,179.45,179.58,19971.0,178.8016,179.0606,178.7418,178.8713,19971.0
2023-12-21 13:00:00,179.59,179.96,179.37,179.96,22530.0,178.8813,179.2498,178.6621,179.2498,22530.0
2023-12-21 13:30:00,180.0,180.28,179.85,180.28,24838.0,179.2897,179.5685,179.1402,179.5685,24838.0
2023-12-21 14:00:00,180.28,180.66,180.2,180.42,27136.0,179.5685,179.947,179.4889,179.708,27136.0
2023-12-21 14:30:00,180.4,180.45,180.08,180.27,21837.0,179.6881,179.7379,179.3693,179.5586,21837.0
2023-12-21 15:00:00,180.31,181.08,180.17,181.08,38863.0,179.5984,180.3654,179.459,180.3654,38863.0
2023-12-21 15:30:00,181.09,181.57,181.02,181.52,137438.0,180.3754,180.8535,180.3056,180.8037,137438.0
2023-12-22 09:30:00,181.84,182.92,181.08,181.08,66545.0,181.1224,182.1981,180.3654,180.3654,66545.0
2023-12-22 10:00:00,181.15,181.4,181.01,181.38,53756.0,180.4351,180.6841,180.2957,180.6642,53756.0
2023-12-22 10:30:00,181.41,181.42,180.78,180.88,26211.0,180.6941,180.704,180.0666,180.1662,26211.0
2023-12-22 11:00:00,180.8,181.05,180.64,181.0,20924.0,180.0865,180.3355,179.9271,180.2857,20924.0
2023-12-22 11:30:00,181.14,181.28,180.86,180.92,21369.0,180.4252,180.5646,180.1463,180.206,21369.0
2023-12-22 12:00:00,180.91,181.22,180.89,181.22,14780.0,180.1961,180.5048,180.1761,180.5048,14780.0
2023-12-22 12:30:00,181.16,181.35,181.02,181.29,17049.0,180.4451,180.6343,180.3056,180.5746,17049.0
2023-12-22 13:00:00,181.33,181.6,181.3,181.52,14511.0,180.6144,180.8833,180.5845,180.8037,14511.0
2023-12-22 13:30:00,181.53,181.68,181.41,181.52,23178.0,180.8136,180.963,180.6941,180.8037,23178.0
2023-12-22 14:00:00,181.52,181.53,180.55,180.6,23916.0,180.8037,180.8136,179.8375,179.8873,23916.0
2023-12-22 14:30:00,180.62,181.59,180.53,181.45,17382.0,179.9072,180.8734,179.8176,180.7339,17382.0
2023-12-22 15:00:00,181.5,181.63,181.32,181.51,30346.0,180.7837,180.9132,180.6044,180.7937,30346.0
2023-12-22 15:30:00,181.5,181.68,181.2,181.53,84864.0,180.7837,180.963,180.4849,180.8136,84864.0
2023-12-26 09:30:00,181.0,181.19,180.75,180.83,29620.0,180.2857,180.475,180.0367,180.1164,29620.0
2023-12-26 10:00:00,180.95,181.22,180.53,180.53,38487.0,180.2359,180.5048,179.8176,179.8176,38487.0
2023-12-26 10:30:00,180.57,180.63,180.4,180.62,31418.0,179.8574,179.9172,179.6881,179.9072,31418.0
2023-12-26 11:00:00,180.63,180.95,180.4,180.75,17992.0,179.9172,180.2359,179.6881,180.0367,17992.0
2023-12-26 11:30:00,180.78,180.94,180.72,180.92,24814.0,180.0666,180.2259,180.0068,180.206,24814.0
2023-12-26 12:00:00,180.89,181.06,180.85,180.88,18888.0,180.1761,180.3455,180.1363,180.1662,18888.0
2023-12-26 12:30:00,180.9,181.27,180.84,181.15,14480.0,180.1861,180.5546,180.1263,180.4351,14480.0
2023-12-26 13:00:00,181.15,181.41,181.13,181.4,18832.0,180.4351,180.6941,180.4152,180.6841,18832.0
2023-12-26 13:30:00,181.35,181.4,181.16,181.23,14450.0,180.6343,180.6841,180.4451,180.5148,14450.0
2023-12-26 14:00:00,181.19,181.4,181.17,181.39,19331.0,180.475,180.6841,180.455,180.6742,19331.0
2023-12-26 14:30:00,181.43,181.48,181.22,181.28,14961.0,180.714,180.7638,180.5048,180.5646,14961.0
2023-12-26 15:00:00,181.31,181.7,181.3,181.59,28792.0,180.5945,180.9829,180.5845,180.8734,28792.0
2023-12-26 15:30:00,181.56,181.69,181.19,181.21,67526.0,180.8435,180.973,180.475,180.4949,67526.0
2023-12-27 09:30:00,181.2,181.69,180.76,181.66,32258.0,180.4849,180.973,180.0467,180.9431,32258.0
2023-12-27 10:00:00,181.7,181.7,180.4,180.86,33579.0,180.9829,180.9829,179.6881,180.1463,33579.0
2023-12-27 10:30:00,180.82,180.92,180.45,180.58,27329.0,180.1064,180.206,179.7379,179.8674,27329.0
2023-12-27 11:00:00,180.53,180.9,180.34,180.63,31827.0,179.8176,180.1861,179.6283,179.9172,31827.0
2023-12-27 11:30:00,180.57,180.84,180.49,180.74,28153.0,179.8574,180.1263,179.7777,180.0267,28153.0
2023-12-27 12:00:00,180.73,180.96,180.63,180.94,25798.0,180.0168,180.2459,179.9172,180.2259,25798.0
2023-12-27 12:30:00,180.92,181.03,180.62,180.75,24503.0,180.206,180.3156,179.9072,180.0367,24503.0
2023-12-27 13:00:00,180.8,181.24,180.79,180.88,17756.0,180.0865,180.5248,180.0765,180.1662,17756.0
2023-12-27 13:30:00,180.93,181.03,180.8,180.8,13872.0,180.216,180.3156,180.0865,180.0865,13872.0
2023-12-27 14:00:00,180.71,180.91,180.46,180.87,15016.0,179.9969,180.1961,179.7478,180.1562,15016.0
2023-12-27 14:30:00,180.82,180.82,180.69,180.81,18552.0,180.1064,180.1064,179.9769,180.0965,18552.0
2023-12-27 15:00:00,180.82,181.11,180.74,180.96,27348.0,180.1064,180.3953,180.0267,180.2459,27348.0
2023-12-27 15:30:00,180.98,181.53,180.87,181.52,66846.0,180.2658,180.8136,180.1562,180.8037,66846.0
2023-12-28 09:30:00,181.54,181.89,181.26,181.78,31198.0,180.8236,181.1722,180.5447,181.0626,31198.0
2023-12-28 10:00:00,181.74,181.97,181.49,181.78,24945.0,181.0228,181.2519,180.7738,181.0626,24945.0
2023-12-28 10:30:00,181.78,181.88,181.21,181.27,20866.0,181.0626,181.1622,180.4949,180.5546,20866.0
2023-12-28 11:00:00,181.28,181.62,181.25,181.45,25374.0,180.5646,180.9033,180.5347,180.7339,25374.0
2023-12-28 11:30:00,181.53,181.85,181.5,181.58,21089.0,180.8136,181.1324,180.7837,180.8634,21089.0
2023-12-28 12:00:00,181.59,181.69,181.47,181.54,16921.0,180.8734,180.973,180.7539,180.8236,16921.0
2023-12-28 12:30:00,181.55,181.71,181.55,181.66,14058.0,180.8335,180.9929,180.8335,180.9431,14058.0
2023-12-28 13:00:00,181.7,181.85,181.4,181.75,16788.0,180.9829,181.1324,180.6841,181.0327,16788.0
2023-12-28 13:30:00,181.77,181.98,181.77,181.89,13775.0,181.0527,181.2618,181.0527,181.1722,13775.0
2023-12-28 14:00:00,181.89,182.06,181.83,181.98,11784.0,181.1722,181.3415,181.1124,181.2618,11784.0
2023-12-28 14:30:00,182.01,182.15,181.91,182.06,19251.0,181.2917,181.4312,181.1921,181.3415,19251.0
2023-12-28 15:00:00,182.03,182.09,181.83,181.95,26449.0,181.3116,181.3714,181.1124,181.232,26449.0
2023-12-28 15:30:00,181.97,182.1,181.68,181.74,114833.0,181.2519,181.3814,180.963,181.0228,114833.0
2023-12-29 09:30:00,182.34,183.51,181.84,182.09,83392.0,181.6204,182.7858,181.1224,181.3714,83392.0
2023-12-29 10:00:00,182.16,182.57,182.13,182.4,47252.0,181.4411,181.8495,181.4112,181.6802,47252.0
2023-12-29 10:30:00,182.43,182.46,182.12,182.23,45994.0,181.7101,181.7399,181.4013,181.5109,45994.0
2023-12-29 11:00:00,182.25,182.42,181.96,182.11,59252.0,181.5308,181.7001,181.2419,181.3913,59252.0
2023-12-29 11:30:00,182.06,182.21,181.89,182.02,15828.0,181.3415,181.4909,181.1722,181.3017,15828.0
2023-12-29 12:00:00,181.98,182.06,181.32,181.58,30575.0,181.2618,181.3415,180.6044,180.8634,30575.0
2023-12-29 12:30:00,181.53,182.37,181.53,182.36,25210.0,180.8136,181.6503,180.8136,181.6403,25210.0
2023-12-29 13:00:00,182.14,182.34,181.79,181.95,32522.0,181.4212,181.6204,181.0726,181.232,32522.0
2023-12-29 13:30:00,182.0,182.21,181.9,181.97,28207.0,181.2818,181.4909,181.1822,181.2519,28207.0
2023-12-29 14:00:00,181.99,182.41,181.99,182.16,15123.0,181.2718,181.6901,181.2718,181.4411,15123.0
2023-12-29 14:30:00,182.2,182.48,182.09,182.47,46869.0,181.481,181.7599,181.3714,181.7499,46869.0
2023-12-29 15:00:00,182.46,182.48,181.87,182.48,57811.0,181.7399,181.7599,181.1523,181.7599,57811.0
2023-12-29 15:30:00,182.5,182.52,181.68,182.09,143579.0,181.7798,181.7997,180.963,181.3714,143579.0
2024-01-02 09:30:00,181.3,183.43,181.3,182.3,81586.0,180.5845,182.7061,180.5845,181.5806,81586.0
2024-01-02 10:00:00,182.28,182.32,180.91,181.53,58266.0,181.5607,181.6005,180.1961,180.8136,58266.0
2024-01-02 10:30:00,181.5,181.5,180.26,180.41,59704.0,180.7837,180.7837,179.5486,179.698,59704.0
2024-01-02 11:00:00,180.35,180.69,179.79,179.92,33395.0,179.6383,179.9769,179.0805,179.21,33395.0
2024-01-02 11:30:00,179.89,180.01,179.47,179.9,37349.0,179.1801,179.2996,178.7617,179.19,37349.0
2024-01-02 12:00:00,179.95,180.44,179.76,180.01,40403.0,179.2398,179.7279,179.0506,179.2996,40403.0
2024-01-02 12:30:00,179.96,180.11,179.53,179.77,33989.0,179.2498,179.3992,178.8215,179.0606,33989.0
2024-01-02 13:00:00,179.76,179.83,179.56,179.63,29755.0,179.0506,179.1203,178.8514,178.9211,29755.0
2024-01-02 13:30:00,179.58,179.71,179.31,179.37,30161.0,178.8713,179.0008,178.6024,178.6621,30161.0
2024-01-02 14:00:00,179.43,179.66,179.25,179.5,23283.0,178.7219,178.951,178.5426,178.7916,23283.0
2024-01-02 14:30:00,179.45,179.57,179.2,179.32,38151.0,178.7418,178.8613,178.4928,178.6123,38151.0
2024-01-02 15:00:00,179.32,179.91,179.29,179.77,52217.0,178.6123,179.2,178.5825,179.0606,52217.0
2024-01-02 15:30:00,179.75,180.27,179.52,180.11,192258.0,179.0406,179.5586,178.8115,179.3992,192258.0
2024-01-03 09:30:00,179.35,180.23,178.73,180.1,56658.0,178.6422,179.5187,178.0247,179.3893,56658.0
2024-01-03 10:00:00,180.09,180.38,178.99,178.99,70371.0,179.3793,179.6682,178.2836,178.2836,70371.0
2024-01-03 10:30:00,179.04,179.34,178.49,179.0,45346.0,178.3334,178.6323,177.7856,178.2936,45346.0
2024-01-03 11:00:00,179.03,179.18,178.49,178.71,45343.0,178.3235,178.4729,177.7856,178.0047,45343.0
2024-01-03 11:30:00,178.7,178.98,178.46,178.67,42045.0,177.9948,178.2737,177.7557,177.9649,42045.0
2024-01-03 12:00:00,178.68,179.37,178.62,179.23,41022.0,177.9749,178.6621,177.9151,178.5227,41022.0
2024-01-03 12:30:00,179.28,179.5,179.18,179.49,28555.0,178.5725,178.7916,178.4729,178.7817,28555.0
2024-01-03 13:00:00,179.53,179.65,179.4,179.55,41136.0,178.8215,178.941,178.692,178.8414,41136.0
2024-01-03 13:30:00,179.57,179.57,179.28,179.29,9444.0,178.8613,178.8613,178.5725,178.5825,9444.0
2024-01-03 14:00:00,179.29,179.76,178.95,179.69,22733.0,178.5825,179.0506,178.2438,178.9809,22733.0
2024-01-03 14:30:00,179.73,179.93,179.47,179.53,24467.0,179.0207,179.2199,178.7617,178.8215,24467.0
2024-01-03 15:00:00,179.57,179.58,179.07,179.37,41894.0,178.8613,178.8713,178.3633,178.6621,41894.0
2024-01-03 15:30:00,179.44,179.67,178.82,178.9,183970.0,178.7319,178.961,178.1143,178.194,183970.0
2024-01-04 09:30:00,179.93,180.73,179.4,179.98,51662.0,179.2199,180.0168,178.692,179.2697,51662.0
2024-01-04 10:00:00,179.99,180.7,179.92,180.14,25725.0,179.2797,179.9869,179.21,179.4291,25725.0
2024-01-04 10:30:00,180.15,180.71,179.99,180.09,31194.0,179.4391,179.9969,179.2797,179.3793,31194.0
2024-01-04 11:00:00,180.11,180.7,180.06,180.47,26997.0,179.3992,179.9869,179.3494,179.7578,26997.0
2024-01-04 11:30:00,180.53,180.53,179.68,179.88,40423.0,179.8176,179.8176,178.9709,179.1701,40423.0
2024-01-04 12:00:00,179.89,179.94,179.52,179.7,23988.0,179.1801,179.2299,178.8115,178.9908,23988.0
2024-01-04 12:30:00,179.67,179.67,179.33,179.63,21540.0,178.961,178.961,178.6223,178.9211,21540.0
2024-01-04 13:00:00,179.6,179.68,179.23,179.3,20299.0,178.8912,178.9709,178.5227,178.5924,20299.0
2024-01-04 13:30:00,179.35,179.39,179.04,179.18,15776.0,178.6422,178.6821,178.3334,178.4729,15776.0
2024-01-04 14:00:00,179.2,179.31,178.9,179.05,18799.0,178.4928,178.6024,178.194,178.3434,18799.0
2024-01-04 14:30:00,178.97,179.43,178.87,179.39,16502.0,178.2637,178.7219,178.1641,178.6821,16502.0
2024-01-04 15:00:00,179.41,179.5,179.02,179.14,27820.0,178.702,178.7916,178.3135,178.433,27820.0
2024-01-04 15:30:00,179.11,179.57,178.68,178.76,157946.0,178.4032,178.8613,177.9749,178.0545,157946.0
2024-01-05 09:30:00,178.23,180.79,178.23,180.39,41802.0,177.5266,180.0765,177.5266,179.6781,41802.0
2024-01-05 10:00:00,180.39,181.58,180.39,181.41,43854.0,179.6781,180.8634,179.6781,180.6941,43854.0
2024-01-05 10:30:00,181.45,181.64,181.23,181.39,26078.0,180.7339,180.9232,180.5148,180.6742,26078.0
2024-01-05 11:00:00,181.41,181.64,180.93,180.96,23758.0,180.6941,180.9232,180.216,180.2459,23758.0
2024-01-05 11:30:00,181.0,181.18,180.93,181.08,23040.0,180.2857,180.465,180.216,180.3654,23040.0
2024-01-05 12:00:00,181.13,181.13,180.39,180.53,21016.0,180.4152,180.4152,179.6781,179.8176,21016.0
2024-01-05 12:30:00,180.49,180.98,180.46,180.82,21984.0,179.7777,180.2658,179.7478,180.1064,21984.0
2024-01-05 13:00:00,180.84,181.03,180.72,181.03,29140.0,180.1263,180.3156,180.0068,180.3156,29140.0
2024-01-05 13:30:00,181.08,181.25,180.99,181.14,24096.0,180.3654,180.5347,180.2757,180.4252,24096.0
2024-01-05 14:00:00,181.16,181.39,180.89,180.96,23866.0,180.4451,180.6742,180.1761,180.2459,23866.0
2024-01-05 14:30:00,180.92,181.19,180.53,180.57,39715.0,180.206,180.475,179.8176,179.8574,39715.0
2024-01-05 15:00:00,180.57,180.92,180.57,180.86,37301.0,179.8574,180.206,179.8574,180.1463,37301.0
2024-01-05 15:30:00,180.81,180.99,180.44,180.49,294148.0,180.0965,180.2757,179.7279,179.7777,294148.0
2024-01-08 09:30:00,180.68,181.47,180.19,180.29,25893.0,179.967,180.7539,179.4789,179.5785,25893.0
2024-01-08 10:00:00,180.42,180.44,180.0,180.44,40524.0,179.708,179.7279,179.2897,179.7279,40524.0
2024-01-08 10:30:00,180.45,180.88,180.45,180.74,27669.0,179.7379,180.1662,179.7379,180.0267,27669.0
2024-01-08 11:00:00,180.78,180.83,180.36,180.38,28168.0,180.0666,180.1164,179.6482,179.6682,28168.0
2024-01-08 11:30:00,180.42,180.65,180.3,180.46,25090.0,179.708,179.9371,179.5885,179.7478,25090.0
2024-01-08 12:00:00,180.49,180.53,179.65,179.74,34631.0,179.7777,179.8176,178.941,179.0307,34631.0
2024-01-08 12:30:00,179.78,180.26,179.64,180.26,42043.0,179.0705,179.5486,178.9311,179.5486,42043.0
2024-01-08 13:00:00,180.39,180.7,180.38,180.53,16195.0,179.6781,179.9869,179.6682,179.8176,16195.0
2024-01-08 13:30:00,180.54,181.31,180.53,181.3,20828.0,179.8275,180.5945,179.8176,180.5845,20828.0
2024-01-08 14:00:00,181.27,181.66,181.27,181.66,24850.0,180.5546,180.9431,180.5546,180.9431,24850.0
2024-01-08 14:30:00,181.67,181.72,181.21,181.61,77978.0,180.9531,181.0029,180.4949,180.8933,77978.0
2024-01-08 15:00:00,181.58,181.74,181.36,181.61,70010.0,180.8634,181.0228,180.6443,180.8933,70010.0
2024-01-08 15:30:00,181.59,182.54,181.47,182.18,262215.0,180.8734,181.8196,180.7539,181.461,262215.0
2024-01-09 09:30:00,179.77,181.94,179.77,180.78,50326.0,179.0606,181.222,179.0606,180.0666,50326.0
2024-01-09 10:00:00,180.86,180.97,180.35,180.76,65660.0,180.1463,180.2558,179.6383,180.0467,65660.0
2024-01-09 10:30:00,180.65,180.76,180.46,180.49,35248.0,179.9371,180.0467,179.7478,179.7777,35248.0
2024-01-09 11:00:00,180.51,180.98,180.46,180.87,41935.0,179.7976,180.2658,179.7478,180.1562,41935.0
2024-01-09 11:30:00,180.86,181.19,180.78,181.16,32616.0,180.1463,180.475,180.0666,180.4451,32616.0
2024-01-09 12:00:00,181.15,181.39,181.09,181.19,30847.0,180.4351,180.6742,180.3754,180.475,30847.0
2024-01-09 12:30:00,181.2,181.24,180.73,180.94,42835.0,180.4849,180.5248,180.0168,180.2259,42835.0
2024-01-09 13:00:00,180.98,181.29,180.97,181.23,22617.0,180.2658,180.5746,180.2558,180.5148,22617.0
2024-01-09 13:30:00,181.2,181.46,180.81,181.2,28071.0,180.4849,180.7439,180.0965,180.4849,28071.0
2024-01-09 14:00:00,181.17,181.31,180.98,181.02,35989.0,180.455,180.5945,180.2658,180.3056,35989.0
2024-01-09 14:30:00,181.03,181.34,180.94,181.29,40734.0,180.3156,180.6244,180.2259,180.5746,40734.0
2024-01-09 15:00:00,181.3,181.44,181.13,181.18,38451.0,180.5845,180.724,180.4152,180.465,38451.0
2024-01-09 15:30:00,181.18,181.72,180.9,181.68,216202.0,180.465,181.0029,180.1861,180.963,216202.0
2024-01-10 09:30:00,181.71,182.65,181.62,182.5,43655.0,180.9929,181.9292,180.9033,181.7798,43655.0
2024-01-10 10:00:00,182.52,182.59,181.92,182.47,31823.0,181.7997,181.8694,181.2021,181.7499,31823.0
2024-01-10 10:30:00,182.49,182.5,182.04,182.19,33515.0,181.7698,181.7798,181.3216,181.471,33515.0
2024-01-10 11:00:00,182.19,182.67,182.17,182.54,27026.0,181.471,181.9491,181.4511,181.8196,27026.0
2024-01-10 11:30:00,182.5,182.68,182.3,182.51,52846.0,181.7798,181.9591,181.5806,181.7897,52846.0
2024-01-10 12:00:00,182.5,182.93,182.37,182.9,34035.0,181.7798,182.2081,181.6503,182.1782,34035.0
2024-01-10 12:30:00,182.94,183.08,182.72,182.95,23742.0,182.2181,182.3575,181.9989,182.228,23742.0
2024-01-10 13:00:00,182.92,182.92,182.18,182.71,130491.0,182.1981,182.1981,181.461,181.989,130491.0
2024-01-10 13:30:00,182.71,183.1,182.7,183.06,17686.0,181.989,182.3774,181.979,182.3376,17686.0
2024-01-10 14:00:00,183.05,183.22,182.94,183.2,48843.0,182.3276,182.4969,182.2181,182.477,48843.0
2024-01-10 14:30:00,183.21,183.21,183.06,183.15,37156.0,182.487,182.487,182.3376,182.4272,37156.0
2024-01-10 15:00:00,183.17,183.18,182.59,182.81,52091.0,182.4471,182.4571,181.8694,182.0886,52091.0
2024-01-10 15:30:00,182.76,182.83,182.24,182.52,225484.0,182.0388,182.1085,181.5208,181.7997,225484.0
2024-01-11 09:30:00,182.72,183.16,182.33,182.8,35587.0,181.9989,182.4372,181.6105,182.0786,35587.0
2024-01-11 10:00:00,182.87,182.98,182.2,182.93,39370.0,182.1483,182.2579,181.481,182.2081,39370.0
2024-01-11 10:30:00,182.94,183.42,182.74,182.74,19280.0,182.2181,182.6962,182.0188,182.0188,19280.0
2024-01-11 11:00:00,182.75,182.81,182.01,182.17,26309.0,182.0288,182.0886,181.2917,181.4511,26309.0
2024-01-11 11:30:00,182.23,182.3,181.78,181.81,24429.0,181.5109,181.5806,181.0626,181.0925,24429.0
2024-01-11 12:00:00,181.81,182.06,181.52,181.97,31105.0,181.0925,181.3415,180.8037,181.2519,31105.0
2024-01-11 12:30:00,181.97,182.2,181.74,182.09,45901.0,181.2519,181.481,181.0228,181.3714,45901.0
2024-01-11 13:00:00,182.08,182.54,182.08,182.48,30038.0,181.3614,181.8196,181.3614,181.7599,30038.0
2024-01-11 13:30:00,182.44,182.66,182.24,182.55,34888.0,181.72,181.9392,181.5208,181.8296,34888.0
2024-01-11 14:00:00,182.55,182.65,182.41,182.65,35588.0,181.8296,181.9292,181.6901,181.9292,35588.0
2024-01-11 14:30:00,182.65,182.84,182.58,182.65,52332.0,181.9292,182.1184,181.8595,181.9292,52332.0
2024-01-11 15:00:00,182.63,182.63,182.27,182.45,28273.0,181.9093,181.9093,181.5507,181.73,28273.0
2024-01-11 15:30:00,182.45,182.58,182.08,182.14,274934.0,181.73,181.8595,181.3614,181.4212,274934.0
2024-01-12 09:30:00,182.54,182.8,181.21,181.31,44791.0,181.8196,182.0786,180.4949,180.5945,44791.0
2024-01-12 10:00:00,181.28,182.29,181.09,181.94,60287.0,180.5646,181.5706,180.3754,181.222,60287.0
2024-01-12 10:30:00,181.96,182.09,180.62,180.88,44650.0,181.2419,181.3714,179.9072,180.1662,44650.0
2024-01-12 11:00:00,180.99,181.58,180.84,181.48,18577.0,180.2757,180.8634,180.1263,180.7638,18577.0
2024-01-12 11:30:00,181.54,181.62,181.21,181.34,21038.0,180.8236,180.9033,180.4949,180.6244,21038.0
2024-01-12 12:00:00,181.43,181.69,181.3,181.59,15949.0,180.714,180.973,180.5845,180.8734,15949.0
2024-01-12 12:30:00,181.59,181.77,181.3,181.72,40973.0,180.8734,181.0527,180.5845,181.0029,40973.0
2024-01-12 13:00:00,181.75,181.99,181.69,181.97,44506.0,181.0327,181.2718,180.973,181.2519,44506.0
2024-01-12 13:30:00,181.96,182.15,181.92,182.1,23398.0,181.2419,181.4312,181.2021,181.3814,23398.0
2024-01-12 14:00:00,182.08,182.22,181.95,181.99,21219.0,181.3614,181.5009,181.232,181.2718,21219.0
2024-01-12 14:30:00,181.98,182.03,181.77,181.88,29119.0,181.2618,181.3116,181.0527,181.1622,29119.0
2024-01-12 15:00:00,181.87,182.11,181.79,182.09,75354.0,181.1523,181.3913,181.0726,181.3714,75354.0
2024-01-12 15:30:00,182.09,182.47,182.05,182.22,147076.0,181.3714,181.7499,181.3316,181.5009,147076.0
2024-01-16 09:30:00,181.0,181.8,180.96,181.54,54934.0,180.2857,181.0825,180.2459,180.8236,54934.0
2024-01-16 10:00:00,181.6,181.92,181.06,181.76,76615.0,180.8833,181.2021,180.3455,181.0427,76615.0
2024-01-16 10:30:00,181.74,182.38,181.74,181.86,39686.0,181.0228,181.6603,181.0228,181.1423,39686.0
2024-01-16 11:00:00,181.88,182.29,181.4,181.97,42829.0,181.1622,181.5706,180.6841,181.2519,42829.0
2024-01-16 11:30:00,182.02,182.18,181.64,181.76,49015.0,181.3017,181.461,180.9232,181.0427,49015.0
2024-01-16 12:00:00,181.78,182.09,181.51,181.84,36747.0,181.0626,181.3714,180.7937,181.1224,36747.0
2024-01-16 12:30:00,181.87,182.17,181.79,182.05,37328.0,181.1523,181.4511,181.0726,181.3316,37328.0
2024-01-16 13:00:00,182.03,182.61,181.97,182.61,34830.0,181.3116,181.8894,181.2519,181.8894,34830.0
2024-01-16 13:30:00,182.61,182.64,182.01,182.08,36339.0,181.8894,181.9192,181.2917,181.3614,36339.0
2024-01-16 14:00:00,182.12,182.15,181.46,181.46,48112.0,181.4013,181.4312,180.7439,180.7439,48112.0
2024-01-16 14:30:00,181.46,181.97,181.42,181.93,58609.0,180.7439,181.2519,180.704,181.212,58609.0
2024-01-16 15:00:00,181.98,182.0,181.75,181.86,40275.0,181.2618,181.2818,181.0327,181.1423,40275.0
2024-01-16 15:30:00,181.92,182.45,181.68,182.39,151907.0,181.2021,181.73,180.963,181.6702,151907.0
2024-01-17 09:30:00,181.19,182.62,181.19,182.4,35787.0,180.475,181.8993,180.475,181.6802,35787.0
2024-01-17 10:00:00,182.41,183.45,182.41,183.4,48136.0,181.6901,182.726,181.6901,182.6762,48136.0
2024-01-17 10:30:00,183.4,183.76,183.24,183.42,50576.0,182.6762,183.0348,182.5169,182.6962,50576.0
2024-01-17 11:00:00,183.45,183.51,183.16,183.51,32472.0,182.726,182.7858,182.4372,182.7858,32472.0
2024-01-17 11:30:00,183.5,183.73,183.31,183.31,43273.0,182.7758,183.0049,182.5866,182.5866,43273.0
2024-01-17 12:00:00,183.25,183.26,182.67,182.83,22498.0,182.5268,182.5368,181.9491,182.1085,22498.0
2024-01-17 12:30:00,182.76,183.18,182.7,183.05,36028.0,182.0388,182.4571,181.979,182.3276,36028.0
2024-01-17 13:00:00,183.04,183.13,182.52,182.64,22365.0,182.3177,182.4073,181.7997,181.9192,22365.0
2024-01-17 13:30:00,182.62,182.97,182.43,182.87,28989.0,181.8993,182.2479,181.7101,182.1483,28989.0
2024-01-17 14:00:00,182.9,183.04,182.8,183.02,24749.0,182.1782,182.3177,182.0786,182.2977,24749.0
2024-01-17 14:30:00,183.08,183.42,183.08,183.2,24665.0,182.3575,182.6962,182.3575,182.477,24665.0
2024-01-17 15:00:00,183.19,183.27,182.97,183.09,35457.0,182.4671,182.5467,182.2479,182.3675,35457.0
2024-01-17 15:30:00,183.08,183.63,183.07,183.54,128046.0,182.3575,182.9053,182.3475,182.8157,128046.0
2024-01-18 09:30:00,184.19,184.79,183.88,184.41,69381.0,183.4631,184.0607,183.1543,183.6822,69381.0
2024-01-18 10:00:00,184.49,185.29,184.43,184.73,55782.0,183.7619,184.5588,183.7022,184.001,55782.0
2024-01-18 10:30:00,184.78,184.9,183.8,183.97,40088.0,184.0508,184.1703,183.0747,183.244,40088.0
2024-01-18 11:00:00,183.93,184.1,183.72,183.83,79599.0,183.2041,183.3735,182.995,183.1045,79599.0
2024-01-18 11:30:00,183.83,184.37,183.76,184.04,99612.0,183.1045,183.6424,183.0348,183.3137,99612.0
2024-01-18 12:00:00,184.07,184.08,183.47,183.52,39310.0,183.3436,183.3536,182.746,182.7958,39310.0
2024-01-18 12:30:00,183.44,183.44,182.91,182.97,30286.0,182.7161,182.7161,182.1882,182.2479,30286.0
2024-01-18 13:00:00,182.99,183.66,182.86,183.61,36430.0,182.2679,182.9352,182.1384,182.8854,36430.0
2024-01-18 13:30:00,183.63,184.26,183.62,184.23,55108.0,182.9053,183.5328,182.8954,183.503,55108.0
2024-01-18 14:00:00,184.27,185.03,184.17,185.02,41732.0,183.5428,184.2998,183.4432,184.2898,41732.0
2024-01-18 14:30:00,185.06,185.12,184.58,184.93,42122.0,184.3297,184.3894,183.8516,184.2002,42122.0
2024-01-18 15:00:00,184.92,185.55,184.84,185.45,41557.0,184.1902,184.8178,184.1106,184.7181,41557.0
2024-01-18 15:30:00,185.48,186.01,185.34,185.7,180241.0,184.748,185.2759,184.6086,184.9672,180241.0
2024-01-19 09:30:00,186.25,186.25,185.02,185.82,114785.0,185.515,185.515,184.2898,185.0867,114785.0
2024-01-19 10:00:00,185.75,186.25,185.46,185.96,79785.0,185.017,185.515,184.7281,185.2261,79785.0
2024-01-19 10:30:00,185.91,186.26,185.44,186.18,35676.0,185.1763,185.5249,184.7082,185.4453,35676.0
2024-01-19 11:00:00,186.16,186.78,186.09,186.2,29202.0,185.4253,186.0429,185.3556,185.4652,29202.0
2024-01-19 11:30:00,186.13,186.56,186.06,186.56,38164.0,185.3955,185.8238,185.3257,185.8238,38164.0
2024-01-19 12:00:00,186.53,186.78,186.21,186.76,35199.0,185.7939,186.0429,185.4751,186.023,35199.0
2024-01-19 12:30:00,186.73,187.17,186.61,187.14,57675.0,185.9931,186.4314,185.8736,186.4015,57675.0
2024-01-19 13:00:00,187.22,187.34,186.87,186.9,60063.0,186.4812,186.6007,186.1325,186.1624,60063.0
2024-01-19 13:30:00,186.9,187.23,186.8,187.13,42188.0,186.1624,186.4911,186.0628,186.3915,42188.0
2024-01-19 14:00:00,187.15,187.32,186.95,187.12,62772.0,186.4114,186.5808,186.2122,186.3816,62772.0
2024-01-19 14:30:00,187.21,187.29,186.92,187.28,56129.0,186.4712,186.5509,186.1823,186.5409,56129.0
2024-01-19 15:00:00,187.29,187.58,187.13,187.35,56544.0,186.5509,186.8397,186.3915,186.6106,56544.0
2024-01-19 15:30:00,187.35,187.6,187.14,187.39,190660.0,186.6106,186.8597,186.4015,186.6505,190660.0
2024-01-22 09:30:00,187.99,189.84,187.99,188.61,83915.0,187.2481,189.0908,187.2481,187.8657,83915.0
2024-01-22 10:00:00,188.61,188.94,187.85,188.41,44229.0,187.8657,188.1944,187.1087,187.6665,44229.0
2024-01-22 10:30:00,188.44,188.69,188.03,188.32,62628.0,187.6963,187.9454,187.288,187.5768,62628.0
2024-01-22 11:00:00,188.28,188.81,188.01,188.58,52211.0,187.537,188.0649,187.268,187.8358,52211.0
2024-01-22 11:30:00,188.62,188.76,188.4,188.74,32435.0,187.8756,188.0151,187.6565,187.9952,32435.0
2024-01-22 12:00:00,188.8,188.98,188.67,188.69,35194.0,188.0549,188.2342,187.9254,187.9454,35194.0
2024-01-22 12:30:00,188.7,188.77,188.4,188.5,34365.0,187.9553,188.025,187.6565,187.7561,34365.0
2024-01-22 13:00:00,188.5,188.65,188.32,188.38,32815.0,187.7561,187.9055,187.5768,187.6366,32815.0
2024-01-22 13:30:00,188.38,188.55,188.25,188.5,30756.0,187.6366,187.8059,187.5071,187.7561,30756.0
2024-01-22 14:00:00,188.5,188.58,188.2,188.46,37264.0,187.7561,187.8358,187.4573,187.7163,37264.0
2024-01-22 14:30:00,188.46,188.57,188.28,188.46,25671.0,187.7163,187.8258,187.537,187.7163,25671.0
2024-01-22 15:00:00,188.49,188.94,188.38,188.85,33927.0,187.7461,188.1944,187.6366,188.1047,33927.0
2024-01-22 15:30:00,188.84,188.9,188.34,188.41,124277.0,188.0948,188.1545,187.5967,187.6665,124277.0
2024-01-23 09:30:00,188.35,189.32,187.86,189.08,49386.0,187.6067,188.5729,187.1186,188.3338,49386.0
2024-01-23 10:00:00,189.05,189.11,188.28,188.65,48289.0,188.3039,188.3637,187.537,187.9055,48289.0
2024-01-23 10:30:00,188.61,188.73,188.34,188.53,47767.0,187.8657,187.9852,187.5967,187.786,47767.0
2024-01-23 11:00:00,188.53,188.92,187.96,188.07,48905.0,187.786,188.1745,187.2182,187.3278,48905.0
2024-01-23 11:30:00,188.13,188.19,187.71,188.07,51060.0,187.3876,187.4473,186.9692,187.3278,51060.0
2024-01-23 12:00:00,188.07,188.1,187.84,188.05,36827.0,187.3278,187.3577,187.0987,187.3079,36827.0
2024-01-23 12:30:00,188.07,188.09,187.76,187.86,37663.0,187.3278,187.3477,187.019,187.1186,37663.0
2024-01-23 13:00:00,187.82,187.84,187.53,187.66,37029.0,187.0788,187.0987,186.7899,186.9194,37029.0
2024-01-23 13:30:00,187.67,187.76,187.39,187.55,33817.0,186.9294,187.019,186.6505,186.8099,33817.0
2024-01-23 14:00:00,187.55,187.73,187.35,187.52,37916.0,186.8099,186.9891,186.6106,186.78,37916.0
2024-01-23 14:30:00,187.56,187.79,187.4,187.55,51686.0,186.8198,187.0489,186.6604,186.8099,51686.0
2024-01-23 15:00:00,187.56,187.83,187.45,187.57,65496.0,186.8198,187.0888,186.7103,186.8298,65496.0
2024-01-23 15:30:00,187.56,187.59,187.08,187.39,195950.0,186.8198,186.8497,186.3417,186.6505,195950.0
2024-01-24 09:30:00,188.43,188.43,187.19,188.11,49393.0,187.6864,187.6864,186.4513,187.3676,49393.0
2024-01-24 10:00:00,188.17,188.85,187.8,188.78,86247.0,187.4274,188.1047,187.0589,188.035,86247.0
2024-01-24 10:30:00,188.73,188.73,188.07,188.25,55466.0,187.9852,187.9852,187.3278,187.5071,55466.0
2024-01-24 11:00:00,188.24,188.3,187.88,188.14,48179.0,187.4971,187.5569,187.1386,187.3975,48179.0
2024-01-24 11:30:00,188.1,188.61,188.0,188.49,50558.0,187.3577,187.8657,187.2581,187.7461,50558.0
2024-01-24 12:00:00,188.49,189.0,188.41,188.91,82292.0,187.7461,188.2541,187.6665,188.1645,82292.0
2024-01-24 12:30:00,188.98,189.01,188.55,188.66,75844.0,188.2342,188.2641,187.8059,187.9155,75844.0
2024-01-24 13:00:00,188.64,188.64,188.07,188.17,31563.0,187.8956,187.8956,187.3278,187.4274,31563.0
2024-01-24 13:30:00,188.19,188.37,187.98,188.27,29849.0,187.4473,187.6266,187.2382,187.527,29849.0
2024-01-24 14:00:00,188.26,188.31,187.55,187.67,46866.0,187.5171,187.5669,186.8099,186.9294,46866.0
2024-01-24 14:30:00,187.67,187.78,187.43,187.65,33262.0,186.9294,187.0389,186.6903,186.9095,33262.0
2024-01-24 15:00:00,187.64,187.97,187.37,187.5,62637.0,186.8995,187.2282,186.6306,186.7601,62637.0
2024-01-24 15:30:00,187.52,188.1,187.47,187.62,170774.0,186.78,187.3577,186.7302,186.8796,170774.0
2024-01-25 09:30:00,189.43,191.14,189.43,190.28,93630.0,188.6824,190.3857,188.6824,189.5291,93630.0
2024-01-25 10:00:00,190.33,191.54,190.21,191.25,63131.0,189.5789,190.7841,189.4594,190.4953,63131.0
2024-01-25 10:30:00,191.29,191.34,190.87,191.0,53556.0,190.5351,190.5849,190.1168,190.2462,53556.0
2024-01-25 11:00:00,191.0,191.24,190.94,191.19,38959.0,190.2462,190.4853,190.1865,190.4355,38959.0
2024-01-25 11:30:00,191.2,191.4,191.08,191.21,53634.0,190.4455,190.6447,190.3259,190.4554,53634.0
2024-01-25 12:00:00,191.2,191.67,191.04,191.67,86050.0,190.4455,190.9136,190.2861,190.9136,86050.0
2024-01-25 12:30:00,191.61,191.61,191.21,191.47,29156.0,190.8538,190.8538,190.4554,190.7144,29156.0
2024-01-25 13:00:00,191.5,191.73,191.14,191.19,35137.0,190.7443,190.9734,190.3857,190.4355,35137.0
2024-01-25 13:30:00,191.25,191.5,191.16,191.44,31017.0,190.4953,190.7443,190.4056,190.6845,31017.0
2024-01-25 14:00:00,191.41,191.66,191.24,191.58,80137.0,190.6546,190.9036,190.4853,190.824,80137.0
2024-01-25 14:30:00,191.54,191.93,191.53,191.73,54923.0,190.7841,191.1726,190.7742,190.9734,54923.0
2024-01-25 15:00:00,191.7,191.86,191.53,191.74,68955.0,190.9435,191.1028,190.7742,190.9833,68955.0
2024-01-25 15:30:00,191.75,192.04,191.54,191.75,299991.0,190.9933,191.2821,190.7841,190.9933,299991.0
2024-01-26 09:30:00,191.49,192.41,191.04,192.34,64800.0,190.7343,191.6507,190.2861,191.581,64800.0
2024-01-26 10:00:00,192.34,192.43,191.6,192.05,82298.0,191.581,191.6706,190.8439,191.2921,82298.0
2024-01-26 10:30:00,192.07,192.59,191.9,192.57,61933.0,191.312,191.83,191.1427,191.81,61933.0
2024-01-26 11:00:00,192.56,192.92,192.33,192.59,66899.0,191.8001,192.1587,191.571,191.83,66899.0
2024-01-26 11:30:00,192.66,193.0,192.51,192.7,63702.0,191.8997,192.2383,191.7503,191.9395,63702.0
2024-01-26 12:00:00,192.65,192.98,192.61,192.82,34312.0,191.8897,192.2184,191.8499,192.0591,34312.0
2024-01-26 12:30:00,192.84,192.87,192.52,192.83,69585.0,192.079,192.1089,191.7602,192.069,69585.0
2024-01-26 13:00:00,192.8,192.83,192.4,192.55,34117.0,192.0391,192.069,191.6407,191.7901,34117.0
2024-01-26 13:30:00,192.58,192.63,192.07,192.3,46805.0,191.82,191.8698,191.312,191.5411,46805.0
2024-01-26 14:00:00,192.32,193.0,192.32,192.98,101353.0,191.561,192.2383,191.561,192.2184,101353.0
2024-01-26 14:30:00,192.98,193.14,192.75,192.97,53945.0,192.2184,192.3778,191.9893,192.2085,53945.0
2024-01-26 15:00:00,192.96,193.15,192.79,192.84,76059.0,192.1985,192.3878,192.0292,192.079,76059.0
2024-01-26 15:30:00,192.85,193.03,192.59,192.63,220372.0,192.0889,192.2682,191.83,191.8698,220372.0
2024-01-29 09:30:00,192.42,192.74,191.75,192.02,65351.0,191.6606,191.9794,190.9933,191.2622,65351.0
2024-01-29 10:00:00,192.09,192.12,191.47,191.66,40383.0,191.3319,191.3618,190.7144,190.9036,40383.0
2024-01-29 10:30:00,191.68,191.97,191.25,191.28,39821.0,190.9236,191.2124,190.4953,190.5251,39821.0
2024-01-29 11:00:00,191.27,191.49,191.17,191.25,61173.0,190.5152,190.7343,190.4156,190.4953,61173.0
2024-01-29 11:30:00,191.27,191.57,191.15,191.57,31581.0,190.5152,190.814,190.3957,190.814,31581.0
2024-01-29 12:00:00,191.58,191.86,191.53,191.76,30972.0,190.824,191.1028,190.7742,191.0032,30972.0
2024-01-29 12:30:00,191.78,191.97,191.59,191.93,23187.0,191.0232,191.2124,190.8339,191.1726,23187.0
2024-01-29 13:00:00,191.91,192.02,191.79,191.97,22033.0,191.1527,191.2622,191.0331,191.2124,22033.0
2024-01-29 13:30:00,191.97,192.0,191.67,191.78,28363.0,191.2124,191.2423,190.9136,191.0232,28363.0
2024-01-29 14:00:00,191.81,192.06,191.79,191.9,33283.0,191.053,191.3021,191.0331,191.1427,33283.0
2024-01-29 14:30:00,191.91,191.98,191.74,191.75,68894.0,191.1527,191.2224,190.9833,190.9933,68894.0
2024-01-29 15:00:00,191.76,192.95,191.74,192.76,69555.0,191.0032,192.1885,190.9833,191.9993,69555.0
2024-01-29 15:30:00,192.76,193.19,192.42,193.17,245352.0,191.9993,192.4276,191.6606,192.4077,245352.0
2024-01-30 09:30:00,192.57,194.43,192.48,194.33,57571.0,191.81,193.6627,191.7204,193.5631,57571.0
2024-01-30 10:00:00,194.33,194.44,193.67,193.74,47681.0,193.5631,193.6727,192.9057,192.9754,47681.0
2024-01-30 10:30:00,193.76,194.88,193.66,194.75,76420.0,192.9954,194.1109,192.8957,193.9814,76420.0
2024-01-30 11:00:00,194.71,194.76,194.23,194.23,29998.0,193.9416,193.9914,193.4635,193.4635,29998.0
2024-01-30 11:30:00,194.22,194.86,194.21,194.8,24324.0,193.4535,194.091,193.4436,194.0312,24324.0
2024-01-30 12:00:00,194.8,194.92,194.53,194.73,30419.0,194.0312,194.1508,193.7623,193.9615,30419.0
2024-01-30 12:30:00,194.68,194.77,194.47,194.56,23938.0,193.9117,194.0014,193.7025,193.7922,23938.0
2024-01-30 13:00:00,194.56,194.98,194.55,194.94,24592.0,193.7922,194.2105,193.7822,194.1707,24592.0
2024-01-30 13:30:00,194.95,195.02,194.63,194.75,28429.0,194.1807,194.2504,193.8619,193.9814,28429.0
2024-01-30 14:00:00,194.77,195.0,194.73,194.97,20658.0,194.0014,194.2305,193.9615,194.2006,20658.0
2024-01-30 14:30:00,194.93,195.12,194.9,195.0,22950.0,194.1607,194.35,194.1309,194.2305,22950.0
2024-01-30 15:00:00,195.04,195.08,194.83,194.87,26578.0,194.2703,194.3101,194.0611,194.101,26578.0
2024-01-30 15:30:00,194.9,194.9,194.14,194.17,134688.0,194.1309,194.1309,193.3739,193.4037,134688.0
2024-01-31 09:30:00,194.0,194.01,192.84,192.94,62716.0,193.2344,193.2444,192.079,192.1786,62716.0
2024-01-31 10:00:00,192.95,193.64,192.91,193.58,50900.0,192.1885,192.8758,192.1487,192.8161,50900.0
2024-01-31 10:30:00,193.52,193.65,192.9,193.39,70058.0,192.7563,192.8858,192.1387,192.6268,70058.0
2024-01-31 11:00:00,193.37,193.53,193.07,193.21,55360.0,192.6069,192.7663,192.3081,192.4475,55360.0
2024-01-31 11:30:00,193.2,193.27,192.55,192.87,42570.0,192.4376,192.5073,191.7901,192.1089,42570.0
2024-01-31 12:00:00,192.84,192.91,192.72,192.83,15563.0,192.079,192.1487,191.9595,192.069,15563.0
2024-01-31 12:30:00,192.85,192.87,192.53,192.84,16727.0,192.0889,192.1089,191.7702,192.079,16727.0
2024-01-31 13:00:00,192.86,193.11,192.58,192.71,22909.0,192.0989,192.3479,191.82,191.9495,22909.0
2024-01-31 13:30:00,192.68,192.85,192.34,192.81,44085.0,191.9196,192.0889,191.581,192.0491,44085.0
2024-01-31 14:00:00,192.81,192.86,192.11,192.32,41866.0,192.0491,192.0989,191.3519,191.561,41866.0
2024-01-31 14:30:00,192.36,193.05,191.68,192.11,42906.0,191.6009,192.2882,190.9236,191.3519,42906.0
2024-01-31 15:00:00,192.12,192.17,190.99,191.63,101903.0,191.3618,191.4116,190.2363,190.8738,101903.0
2024-01-31 15:30:00,191.62,191.68,190.8,190.97,298939.0,190.8638,190.9236,190.047,190.2164,298939.0
2024-02-01 09:30:00,191.8,192.39,190.48,190.93,56121.0,191.0431,191.6308,189.7283,190.1765,56121.0
2024-02-01 10:00:00,190.79,191.96,190.28,191.45,58510.0,190.0371,191.2025,189.5291,190.6945,58510.0
2024-02-01 10:30:00,191.47,191.54,190.45,190.46,44898.0,190.7144,190.7841,189.6984,189.7084,44898.0
2024-02-01 11:00:00,190.39,190.71,190.26,190.64,76280.0,189.6386,189.9574,189.5092,189.8877,76280.0
2024-02-01 11:30:00,190.6,191.07,190.6,191.02,38676.0,189.8478,190.316,189.8478,190.2662,38676.0
2024-02-01 12:00:00,191.03,191.7,191.0,191.53,61521.0,190.2761,190.9435,190.2462,190.7742,61521.0
2024-02-01 12:30:00,191.51,192.79,191.46,192.52,57150.0,190.7542,192.0292,190.7044,191.7602,57150.0
2024-02-01 13:00:00,192.53,192.53,191.87,192.16,31984.0,191.7702,191.7702,191.1128,191.4017,31984.0
2024-02-01 13:30:00,192.19,192.27,191.91,192.13,60979.0,191.4315,191.5112,191.1527,191.3718,60979.0
2024-02-01 14:00:00,192.11,192.87,192.06,192.84,76334.0,191.3519,192.1089,191.3021,192.079,76334.0
2024-02-01 14:30:00,192.83,193.44,192.67,193.43,29594.0,192.069,192.6766,191.9097,192.6667,29594.0
2024-02-01 15:00:00,193.45,193.51,193.16,193.28,58103.0,192.6866,192.7463,192.3977,192.5172,58103.0
2024-02-01 15:30:00,193.31,193.74,193.11,193.72,177592.0,192.5471,192.9754,192.3479,192.9555,177592.0
2024-02-02 09:30:00,193.6,193.91,192.44,193.36,43147.0,192.836,193.1448,191.6806,192.5969,43147.0
2024-02-02 10:00:00,193.46,193.68,192.97,193.51,43319.0,192.6965,192.9157,192.2085,192.7463,43319.0
2024-02-02 10:30:00,193.59,194.2,193.49,194.09,26835.0,192.826,193.4336,192.7264,193.324,26835.0
2024-02-02 11:00:00,194.13,194.14,193.88,194.06,35494.0,193.3639,193.3739,193.1149,193.2942,35494.0
2024-02-02 11:30:00,194.13,194.54,193.93,194.36,44107.0,193.3639,193.7723,193.1647,193.593,44107.0
2024-02-02 12:00:00,194.35,194.61,194.14,194.61,26878.0,193.583,193.842,193.3739,193.842,26878.0
2024-02-02 12:30:00,194.57,194.74,194.13,194.65,39886.0,193.8022,193.9715,193.3639,193.8818,39886.0
2024-02-02 13:00:00,194.65,195.13,194.62,195.01,30125.0,193.8818,194.3599,193.852,194.2404,30125.0
2024-02-02 13:30:00,195.04,195.55,194.96,195.55,29215.0,194.2703,194.7783,194.1906,194.7783,29215.0
2024-02-02 14:00:00,195.59,196.0,195.54,195.73,37772.0,194.8181,195.2265,194.7683,194.9576,37772.0
2024-02-02 14:30:00,195.72,196.15,195.7,196.15,48913.0,194.9476,195.3759,194.9277,195.3759,48913.0
2024-02-02 15:00:00,196.08,196.18,195.7,195.92,49644.0,195.3062,195.4058,194.9277,195.1468,49644.0
2024-02-02 15:30:00,195.93,195.94,194.81,194.99,162454.0,195.1568,195.1667,194.0412,194.2205,162454.0
2024-02-05 09:30:00,194.19,194.33,193.47,193.63,61616.0,193.4237,193.5631,192.7065,192.8659,61616.0
2024-02-05 10:00:00,193.41,193.47,192.0,192.68,65090.0,192.6467,192.7065,191.2423,191.9196,65090.0
2024-02-05 10:30:00,192.71,192.91,192.41,192.62,35956.0,191.9495,192.1487,191.6507,191.8598,35956.0
2024-02-05 11:00:00,192.67,193.06,192.54,192.73,47241.0,191.9097,192.2981,191.7802,191.9694,47241.0
2024-02-05 11:30:00,192.79,192.89,192.51,192.59,32562.0,192.0292,192.1288,191.7503,191.83,32562.0
2024-02-05 12:00:00,192.55,193.07,192.43,193.05,49176.0,191.7901,192.3081,191.6706,192.2882,49176.0
2024-02-05 12:30:00,193.07,193.17,192.79,192.97,36309.0,192.3081,192.4077,192.0292,192.2085,36309.0
2024-02-05 13:00:00,192.91,193.07,192.82,192.82,26169.0,192.1487,192.3081,192.0591,192.0591,26169.0
2024-02-05 13:30:00,192.8,193.16,192.8,192.93,31340.0,192.0391,192.3977,192.0391,192.1686,31340.0
2024-02-05 14:00:00,192.92,193.41,192.77,193.39,61767.0,192.1587,192.6467,192.0093,192.6268,61767.0
2024-02-05 14:30:00,193.4,193.82,193.4,193.5,33533.0,192.6368,193.0551,192.6368,192.7364,33533.0
2024-02-05 15:00:00,193.53,193.98,193.18,193.95,43968.0,192.7663,193.2145,192.4176,193.1846,43968.0
2024-02-05 15:30:00,194.0,194.02,193.52,193.59,182899.0,193.2344,193.2543,192.7563,192.826,182899.0
2024-02-06 09:30:00,193.93,193.93,191.93,192.77,112712.0,193.1647,193.1647,191.1726,192.0093,112712.0
2024-02-06 10:00:00,192.75,193.84,192.5,193.36,110863.0,191.9893,193.075,191.7403,192.5969,110863.0
2024-02-06 10:30:00,193.36,194.27,193.33,193.98,35050.0,192.5969,193.5033,192.567,193.2145,35050.0
2024-02-06 11:00:00,194.01,194.38,193.83,194.25,40258.0,193.2444,193.6129,193.0651,193.4834,40258.0
2024-02-06 11:30:00,194.25,194.33,194.12,194.25,36700.0,193.4834,193.5631,193.3539,193.4834,36700.0
2024-02-06 12:00:00,194.22,194.65,194.22,194.6,29807.0,193.4535,193.8818,193.4535,193.832,29807.0
2024-02-06 12:30:00,194.6,194.7,194.39,194.44,38655.0,193.832,193.9316,193.6229,193.6727,38655.0
2024-02-06 13:00:00,194.44,194.63,194.11,194.25,34849.0,193.6727,193.8619,193.344,193.4834,34849.0
2024-02-06 13:30:00,194.28,194.33,194.1,194.33,73120.0,193.5133,193.5631,193.334,193.5631,73120.0
2024-02-06 14:00:00,194.31,194.35,194.0,194.11,55041.0,193.5432,193.583,193.2344,193.344,55041.0
2024-02-06 14:30:00,194.15,194.68,194.08,194.65,40079.0,193.3838,193.9117,193.3141,193.8818,40079.0
2024-02-06 15:00:00,194.67,194.8,194.4,194.7,64700.0,193.9018,194.0312,193.6328,193.9316,64700.0
2024-02-06 15:30:00,194.72,194.78,194.24,194.6,228182.0,193.9516,194.0113,193.4735,193.832,228182.0
2024-02-07 09:30:00,192.5,197.87,191.29,195.53,93832.0,191.7403,197.0891,190.5351,194.7584,93832.0
2024-02-07 10:00:00,195.6,197.94,195.08,197.88,89416.0,194.8281,197.1589,194.3101,197.0991,89416.0
2024-02-07 10:30:00,197.88,198.15,197.09,198.03,88153.0,197.0991,197.368,196.3122,197.2485,88153.0
2024-02-07 11:00:00,197.93,198.07,197.42,197.78,59039.0,197.1489,197.2883,196.6409,196.9995,59039.0
2024-02-07 11:30:00,197.84,197.88,197.1,197.66,43176.0,197.0592,197.0991,196.3222,196.88,43176.0
2024-02-07 12:00:00,197.66,197.74,196.78,196.78,30375.0,196.88,196.9596,196.0034,196.0034,30375.0
2024-02-07 12:30:00,196.74,197.29,196.73,196.97,40383.0,195.9636,196.5114,195.9536,196.1927,40383.0
2024-02-07 13:00:00,196.95,197.21,196.64,196.87,43095.0,196.1728,196.4317,195.864,196.0931,43095.0
2024-02-07 13:30:00,196.87,197.45,196.8,197.42,31557.0,196.0931,196.6708,196.0234,196.6409,31557.0
2024-02-07 14:00:00,197.42,197.83,197.39,197.49,30724.0,196.6409,197.0493,196.611,196.7106,30724.0
2024-02-07 14:30:00,197.53,197.69,197.26,197.3,39650.0,196.7505,196.9098,196.4815,196.5214,39650.0
2024-02-07 15:00:00,197.27,197.51,196.47,196.55,40969.0,196.4915,196.7306,195.6947,195.7743,40969.0
2024-02-07 15:30:00,196.56,196.56,195.94,196.01,190561.0,195.7843,195.7843,195.1667,195.2365,190561.0
2024-02-08 09:30:00,197.63,197.94,194.43,194.76,68698.0,196.8501,197.1589,193.6627,193.9914,68698.0
2024-02-08 10:00:00,194.53,194.53,192.59,192.6,43932.0,193.7623,193.7623,191.83,191.8399,43932.0
2024-02-08 10:30:00,192.65,192.87,191.95,192.25,73569.0,191.8897,192.1089,191.1925,191.4913,73569.0
2024-02-08 11:00:00,192.21,193.11,192.04,192.9,58102.0,191.4515,192.3479,191.2821,192.1387,58102.0
2024-02-08 11:30:00,192.93,193.8,192.7,193.77,51084.0,192.1686,193.0352,191.9395,193.0053,51084.0
2024-02-08 12:00:00,193.79,193.99,193.66,193.78,25283.0,193.0252,193.2244,192.8957,193.0153,25283.0
2024-02-08 12:30:00,193.76,194.18,193.69,194.18,31951.0,192.9954,193.4137,192.9256,193.4137,31951.0
2024-02-08 13:00:00,194.2,194.79,194.13,194.48,38119.0,193.4336,194.0213,193.3639,193.7125,38119.0
2024-02-08 13:30:00,194.46,194.6,194.34,194.46,18509.0,193.6926,193.832,193.5731,193.6926,18509.0
2024-02-08 14:00:00,194.46,194.55,193.84,193.97,49796.0,193.6926,193.7822,193.075,193.2045,49796.0
2024-02-08 14:30:00,193.98,194.17,193.6,193.79,49709.0,193.2145,193.4037,192.836,193.0252,49709.0
2024-02-08 15:00:00,193.79,193.92,193.37,193.92,64611.0,193.0252,193.1547,192.6069,193.1547,64611.0
2024-02-08 15:30:00,193.94,194.58,193.49,194.56,189450.0,193.1746,193.8121,192.7264,193.7922,189450.0
2024-02-09 09:30:00,193.74,194.02,192.26,193.29,113816.0,192.9754,193.2543,191.5013,192.5272,113816.0
2024-02-09 10:00:00,193.33,194.01,192.96,193.59,73567.0,192.567,193.2444,192.1985,192.826,73567.0
2024-02-09 10:30:00,193.6,193.96,193.16,193.16,38989.0,192.836,193.1946,192.3977,192.3977,38989.0
2024-02-09 11:00:00,193.18,193.19,192.38,192.59,34486.0,192.4176,192.4276,191.6208,191.83,34486.0
2024-02-09 11:30:00,192.6,192.89,192.43,192.66,48163.0,191.8399,192.1288,191.6706,191.8997,48163.0
2024-02-09 12:00:00,192.67,192.67,191.68,191.88,32848.0,191.9097,191.9097,190.9236,191.1228,32848.0
2024-02-09 12:30:00,192.01,192.63,191.9,192.25,34666.0,191.2523,191.8698,191.1427,191.4913,34666.0
2024-02-09 13:00:00,192.24,192.35,191.93,192.34,33766.0,191.4813,191.5909,191.1726,191.581,33766.0
2024-02-09 13:30:00,192.34,192.54,192.06,192.51,31206.0,191.581,191.7802,191.3021,191.7503,31206.0
2024-02-09 14:00:00,192.49,192.59,192.18,192.5,35533.0,191.7304,191.83,191.4216,191.7403,35533.0
2024-02-09 14:30:00,192.54,192.81,192.54,192.63,28716.0,191.7802,192.0491,191.7802,191.8698,28716.0
2024-02-09 15:00:00,192.6,192.69,192.08,192.39,66208.0,191.8399,191.9296,191.322,191.6308,66208.0
2024-02-09 15:30:00,192.36,192.49,192.05,192.15,213997.0,191.6009,191.7304,191.2921,191.3917,213997.0
2024-02-12 09:30:00,191.97,193.14,191.67,192.65,82836.0,191.2124,192.3778,190.9136,191.8897,82836.0
2024-02-12 10:00:00,192.7,192.85,192.43,192.68,40181.0,191.9395,192.0889,191.6706,191.9196,40181.0
2024-02-12 10:30:00,192.68,192.79,192.29,192.36,25853.0,191.9196,192.0292,191.5312,191.6009,25853.0
2024-02-12 11:00:00,192.32,193.36,192.27,193.24,46734.0,191.561,192.5969,191.5112,192.4774,46734.0
2024-02-12 11:30:00,193.24,193.47,193.19,193.38,30544.0,192.4774,192.7065,192.4276,192.6169,30544.0
2024-02-12 12:00:00,193.37,193.48,193.13,193.14,43443.0,192.6069,192.7165,192.3678,192.3778,43443.0
2024-02-12 12:30:00,193.12,193.12,192.66,193.07,28257.0,192.3579,192.3579,191.8997,192.3081,28257.0
2024-02-12 13:00:00,193.07,193.43,193.02,193.43,28704.0,192.3081,192.6667,192.2583,192.6667,28704.0
2024-02-12 13:30:00,193.41,193.84,193.17,193.66,48364.0,192.6467,193.075,192.4077,192.8957,48364.0
2024-02-12 14:00:00,193.63,193.63,193.07,193.1,29418.0,192.8659,192.8659,192.3081,192.338,29418.0
2024-02-12 14:30:00,193.06,193.41,193.02,193.41,31807.0,192.2981,192.6467,192.2583,192.6467,31807.0
2024-02-12 15:00:00,193.42,193.56,193.29,193.38,36725.0,192.6567,192.7961,192.5272,192.6169,36725.0
2024-02-12 15:30:00,193.4,193.64,193.28,193.64,163870.0,192.6368,192.8758,192.5172,192.8758,163870.0
2024-02-13 09:30:00,190.21,190.81,186.83,189.7,206649.0,189.4594,190.057,186.0927,188.9514,206649.0
2024-02-13 10:00:00,189.74,189.85,188.74,189.59,61887.0,188.9912,189.1008,187.9952,188.8418,61887.0
2024-02-13 10:30:00,189.59,189.7,188.17,188.4,113540.0,188.8418,188.9514,187.4274,187.6565,113540.0
2024-02-13 11:00:00,188.4,188.5,188.01,188.26,93539.0,187.6565,187.7561,187.268,187.5171,93539.0
2024-02-13 11:30:00,188.27,188.89,188.15,188.22,62700.0,187.527,188.1446,187.4075,187.4772,62700.0
2024-02-13 12:00:00,188.24,188.49,187.5,187.58,61380.0,187.4971,187.7461,186.7601,186.8397,61380.0
2024-02-13 12:30:00,187.61,187.94,187.32,187.81,68899.0,186.8696,187.1983,186.5808,187.0688,68899.0
2024-02-13 13:00:00,187.89,187.98,187.52,187.69,52802.0,187.1485,187.2382,186.78,186.9493,52802.0
2024-02-13 13:30:00,187.7,188.57,187.6,188.19,60339.0,186.9593,187.8258,186.8597,187.4473,60339.0
2024-02-13 14:00:00,188.18,188.18,187.85,188.09,82495.0,187.4374,187.4374,187.1087,187.3477,82495.0
2024-02-13 14:30:00,188.12,188.35,187.71,187.8,136035.0,187.3776,187.6067,186.9692,187.0589,136035.0
2024-02-13 15:00:00,187.81,188.26,187.71,188.25,94009.0,187.0688,187.5171,186.9692,187.5071,94009.0
2024-02-13 15:30:00,188.3,190.27,188.13,190.09,218158.0,187.5569,189.5191,187.3876,189.3398,218158.0
2024-02-14 09:30:00,190.85,191.36,189.77,191.07,61041.0,190.0968,190.6048,189.0211,190.316,61041.0
2024-02-14 10:00:00,191.11,191.61,190.75,191.45,45475.0,190.3558,190.8538,189.9972,190.6945,45475.0
2024-02-14 10:30:00,191.42,191.66,190.81,190.97,30026.0,190.6646,190.9036,190.057,190.2164,30026.0
2024-02-14 11:00:00,190.92,191.57,190.47,191.18,36913.0,190.1666,190.814,189.7183,190.4255,36913.0
2024-02-14 11:30:00,191.22,191.22,190.72,190.94,19122.0,190.4654,190.4654,189.9673,190.1865,19122.0
2024-02-14 12:00:00,191.05,191.37,190.67,191.37,17760.0,190.296,190.6148,189.9175,190.6148,17760.0
2024-02-14 12:30:00,191.39,191.8,191.35,191.71,42112.0,190.6347,191.0431,190.5949,190.9534,42112.0
2024-02-14 13:00:00,191.73,191.92,191.48,191.65,36158.0,190.9734,191.1626,190.7243,190.8937,36158.0
2024-02-14 13:30:00,191.67,192.12,191.67,192.02,36386.0,190.9136,191.3618,190.9136,191.2622,36386.0
2024-02-14 14:00:00,192.02,192.43,191.69,192.43,32724.0,191.2622,191.6706,190.9335,191.6706,32724.0
2024-02-14 14:30:00,192.44,192.44,191.77,192.22,36928.0,191.6806,191.6806,191.0132,191.4614,36928.0
2024-02-14 15:00:00,192.25,192.47,192.07,192.28,38630.0,191.4913,191.7104,191.312,191.5212,38630.0
2024-02-14 15:30:00,192.28,192.77,192.14,192.69,186166.0,191.5212,192.0093,191.3817,191.9296,186166.0
2024-02-15 09:30:00,193.5,194.85,193.42,194.43,73531.0,192.7364,194.081,192.6567,193.6627,73531.0
2024-02-15 10:00:00,194.46,195.11,194.36,194.53,36194.0,193.6926,194.34,193.593,193.7623,36194.0
2024-02-15 10:30:00,194.67,194.75,194.25,194.55,37701.0,193.9018,193.9814,193.4834,193.7822,37701.0
2024-02-15 11:00:00,194.57,194.76,194.2,194.3,53954.0,193.8022,193.9914,193.4336,193.5332,53954.0
2024-02-15 11:30:00,194.28,195.42,194.21,195.29,40813.0,193.5133,194.6488,193.4436,194.5193,40813.0
2024-02-15 12:00:00,195.29,195.66,195.11,195.62,20583.0,194.5193,194.8879,194.34,194.848,20583.0
2024-02-15 12:30:00,195.59,195.73,195.45,195.56,21263.0,194.8181,194.9576,194.6787,194.7882,21263.0
2024-02-15 13:00:00,195.57,196.05,195.45,195.76,35312.0,194.7982,195.2763,194.6787,194.9875,35312.0
2024-02-15 13:30:00,195.79,196.0,195.54,196.0,33755.0,195.0173,195.2265,194.7683,195.2265,33755.0
2024-02-15 14:00:00,196.02,196.29,195.85,195.98,42830.0,195.2464,195.5154,195.0771,195.2066,42830.0
2024-02-15 14:30:00,195.95,196.14,195.9,196.07,64138.0,195.1767,195.366,195.1269,195.2962,64138.0
2024-02-15 15:00:00,196.05,196.57,195.93,196.17,75770.0,195.2763,195.7943,195.1568,195.3958,75770.0
2024-02-15 15:30:00,196.11,196.25,195.82,196.17,198319.0,195.3361,195.4755,195.0472,195.3958,198319.0
2024-02-16 09:30:00,195.49,196.38,194.86,196.08,77558.0,194.7185,195.605,194.091,195.3062,77558.0
2024-02-16 10:00:00,195.97,197.07,195.97,196.88,64244.0,195.1966,196.2923,195.1966,196.103,64244.0
2024-02-16 10:30:00,196.81,196.98,196.52,196.7,60904.0,196.0333,196.2026,195.7445,195.9237,60904.0
2024-02-16 11:00:00,196.66,196.86,196.44,196.85,34455.0,195.8839,196.0831,195.6648,196.0732,34455.0
2024-02-16 11:30:00,196.87,197.33,196.83,197.21,50255.0,196.0931,196.5513,196.0532,196.4317,50255.0
2024-02-16 12:00:00,197.2,197.26,196.97,197.22,27402.0,196.4218,196.4815,196.1927,196.4417,27402.0
2024-02-16 12:30:00,197.24,197.34,196.98,197.06,25502.0,196.4616,196.5612,196.2026,196.2823,25502.0
2024-02-16 13:00:00,197.04,197.16,196.87,197.1,42581.0,196.2624,196.3819,196.0931,196.3222,42581.0
2024-02-16 13:30:00,197.06,197.48,197.06,197.47,21809.0,196.2823,196.7007,196.2823,196.6907,21809.0
2024-02-16 14:00:00,197.48,198.05,197.48,197.87,49687.0,196.7007,197.2684,196.7007,197.0891,49687.0
2024-02-16 14:30:00,197.91,198.02,197.28,197.63,56202.0,197.129,197.2385,196.5015,196.8501,56202.0
2024-02-16 15:00:00,197.62,198.02,197.52,198.02,59091.0,196.8401,197.2385,196.7405,197.2385,59091.0
2024-02-16 15:30:00,198.01,198.03,197.28,197.58,308094.0,197.2286,197.2485,196.5015,196.8003,308094.0
2024-02-20 09:30:00,198.1,198.93,197.54,197.62,76146.0,197.3182,198.1449,196.7604,196.8401,76146.0
2024-02-20 10:00:00,197.57,197.61,196.72,197.39,58299.0,196.7903,196.8302,195.9437,196.611,58299.0
2024-02-20 10:30:00,197.5,197.62,197.06,197.62,25049.0,196.7206,196.8401,196.2823,196.8401,25049.0
2024-02-20 11:00:00,197.6,197.87,197.24,197.73,36067.0,196.8202,197.0891,196.4616,196.9497,36067.0
2024-02-20 11:30:00,197.76,197.99,197.19,197.27,38406.0,196.9796,197.2087,196.4118,196.4915,38406.0
2024-02-20 12:00:00,197.25,197.44,197.04,197.27,27512.0,196.4716,196.6608,196.2624,196.4915,27512.0
2024-02-20 12:30:00,197.3,197.77,197.1,197.56,36180.0,196.5214,196.9895,196.3222,196.7804,36180.0
2024-02-20 13:00:00,197.59,197.93,197.56,197.67,21975.0,196.8102,197.1489,196.7804,196.8899,21975.0
2024-02-20 13:30:00,197.68,197.75,197.43,197.7,23268.0,196.8999,196.9696,196.6509,196.9198,23268.0
2024-02-20 14:00:00,197.72,197.78,197.46,197.53,29110.0,196.9397,196.9995,196.6807,196.7505,29110.0
2024-02-20 14:30:00,197.58,197.59,197.24,197.36,33994.0,196.8003,196.8102,196.4616,196.5811,33994.0
2024-02-20 15:00:00,197.39,197.86,197.24,197.84,50429.0,196.611,197.0792,196.4616,197.0592,50429.0
2024-02-20 15:30:00,197.85,197.88,196.72,197.1,197590.0,197.0692,197.0991,195.9437,196.3222,197590.0
2024-02-21 09:30:00,196.99,197.95,196.68,197.62,47222.0,196.2126,197.1688,195.9038,196.8401,47222.0
2024-02-21 10:00:00,197.62,198.36,197.6,197.78,52307.0,196.8401,197.5772,196.8202,196.9995,52307.0
2024-02-21 10:30:00,197.78,198.06,197.41,197.9,30273.0,196.9995,197.2784,196.6309,197.119,30273.0
2024-02-21 11:00:00,197.91,198.2,197.58,197.62,52306.0,197.129,197.4178,196.8003,196.8401,52306.0
2024-02-21 11:30:00,197.62,197.78,197.42,197.74,29220.0,196.8401,196.9995,196.6409,196.9596,29220.0
2024-02-21 12:00:00,197.76,198.11,197.61,197.91,27889.0,196.9796,197.3282,196.8302,197.129,27889.0
2024-02-21 12:30:00,197.94,198.64,197.93,198.63,42425.0,197.1589,197.8561,197.1489,197.8461,42425.0
2024-02-21 13:00:00,198.58,198.74,198.3,198.64,29601.0,197.7963,197.9557,197.5174,197.8561,29601.0
2024-02-21 13:30:00,198.68,198.88,198.56,198.79,15148.0,197.8959,198.0951,197.7764,198.0055,15148.0
2024-02-21 14:00:00,198.77,199.13,198.51,198.62,22507.0,197.9856,198.3442,197.7266,197.8362,22507.0
2024-02-21 14:30:00,198.65,198.86,198.35,198.8,27393.0,197.8661,198.0752,197.5672,198.0155,27393.0
2024-02-21 15:00:00,198.82,198.82,198.16,198.47,38597.0,198.0354,198.0354,197.378,197.6868,38597.0
2024-02-21 15:30:00,198.47,199.35,198.45,199.04,131044.0,197.6868,198.5633,197.6668,198.2545,131044.0
2024-02-22 09:30:00,200.73,202.96,200.0,202.93,127553.0,200.086,202.3088,199.3583,202.2789,127553.0
2024-02-22 10:00:00,202.74,202.96,202.04,202.24,53241.0,202.0895,202.3088,201.3918,201.5911,53241.0
2024-02-22 10:30:00,202.29,202.95,202.29,202.73,34731.0,201.641,202.2989,201.641,202.0796,34731.0
2024-02-22 11:00:00,202.78,203.29,202.59,202.96,46844.0,202.1294,202.6378,201.94,202.3088,46844.0
2024-02-22 11:30:00,203.0,203.44,202.82,202.94,46412.0,202.3487,202.7873,202.1693,202.2889,46412.0
2024-02-22 12:00:00,202.98,203.23,202.86,203.09,24720.0,202.3288,202.578,202.2091,202.4384,24720.0
2024-02-22 12:30:00,203.14,203.52,203.06,203.46,33068.0,202.4883,202.867,202.4085,202.8072,33068.0
2024-02-22 13:00:00,203.47,203.52,203.08,203.09,33531.0,202.8172,202.867,202.4284,202.4384,33531.0
2024-02-22 13:30:00,203.2,203.43,203.06,203.37,25459.0,202.5481,202.7773,202.4085,202.7175,25459.0
2024-02-22 14:00:00,203.29,203.91,203.29,203.74,32638.0,202.6378,203.2558,202.6378,203.0863,32638.0
2024-02-22 14:30:00,203.75,203.76,203.07,203.19,42776.0,203.0963,203.1063,202.4185,202.5381,42776.0
2024-02-22 15:00:00,203.17,203.31,202.74,202.74,63865.0,202.5182,202.6577,202.0895,202.0895,63865.0
2024-02-22 15:30:00,202.74,203.17,202.4,202.45,206778.0,202.0895,202.5182,201.7506,201.8005,206778.0
2024-02-23 09:30:00,202.11,204.84,202.01,204.0,83924.0,201.4616,204.1828,201.3619,203.3455,83924.0
2024-02-23 10:00:00,204.01,204.24,203.54,203.77,67551.0,203.3555,203.5847,202.887,203.1162,67551.0
2024-02-23 10:30:00,203.77,204.4,203.44,203.89,68514.0,203.1162,203.7442,202.7873,203.2358,68514.0
2024-02-23 11:00:00,203.82,204.09,203.16,203.34,50847.0,203.1661,203.4352,202.5082,202.6876,50847.0
2024-02-23 11:30:00,203.3,203.67,202.93,203.63,27731.0,202.6477,203.0166,202.2789,202.9767,27731.0
2024-02-23 12:00:00,203.62,203.97,203.59,203.8,25676.0,202.9667,203.3156,202.9368,203.1461,25676.0
2024-02-23 12:30:00,203.78,204.19,203.68,204.15,22209.0,203.1262,203.5349,203.0265,203.495,22209.0
2024-02-23 13:00:00,204.11,204.3,203.9,203.93,24392.0,203.4551,203.6445,203.2458,203.2757,24392.0
2024-02-23 13:30:00,203.95,204.2,203.88,204.09,25798.0,203.2957,203.5448,203.2259,203.4352,25798.0
2024-02-23 14:00:00,204.07,204.09,203.38,203.54,66584.0,203.4153,203.4352,202.7275,202.887,66584.0
2024-02-23 14:30:00,203.54,203.8,203.28,203.64,29433.0,202.887,203.1461,202.6278,202.9866,29433.0
2024-02-23 15:00:00,203.65,203.93,203.51,203.73,42562.0,202.9966,203.2757,202.8571,203.0764,42562.0
2024-02-23 15:30:00,203.74,204.76,203.74,204.58,182952.0,203.0863,204.1031,203.0863,203.9236,182952.0
2024-02-26 09:30:00,204.54,204.87,203.76,204.41,50341.0,203.8838,204.2127,203.1063,203.7542,50341.0
2024-02-26 10:00:00,204.48,204.48,203.47,203.7,40774.0,203.824,203.824,202.8172,203.0465,40774.0
2024-02-26 10:30:00,203.72,203.94,203.17,203.31,31669.0,203.0664,203.2857,202.5182,202.6577,31669.0
2024-02-26 11:00:00,203.31,203.4,203.01,203.29,51666.0,202.6577,202.7474,202.3587,202.6378,51666.0
2024-02-26 11:30:00,203.33,203.36,202.85,203.2,49049.0,202.6776,202.7075,202.1992,202.5481,49049.0
2024-02-26 12:00:00,203.22,203.44,203.13,203.43,47134.0,202.568,202.7873,202.4783,202.7773,47134.0
2024-02-26 12:30:00,203.43,203.43,202.95,203.1,13272.0,202.7773,202.7773,202.2989,202.4484,13272.0
2024-02-26 13:00:00,203.08,203.11,202.65,202.69,13344.0,202.4284,202.4583,201.9998,202.0397,13344.0
2024-02-26 13:30:00,202.66,203.12,202.5,203.08,14026.0,202.0098,202.4683,201.8503,202.4284,14026.0
2024-02-26 14:00:00,203.06,203.41,203.04,203.41,18275.0,202.4085,202.7574,202.3886,202.7574,18275.0
2024-02-26 14:30:00,203.39,203.41,202.98,203.16,17800.0,202.7374,202.7574,202.3288,202.5082,17800.0
2024-02-26 15:00:00,203.15,203.39,203.09,203.38,24026.0,202.4982,202.7374,202.4384,202.7275,24026.0
2024-02-26 15:30:00,203.37,203.72,202.96,202.96,108454.0,202.7175,203.0664,202.3088,202.3088,108454.0
2024-02-27 09:30:00,203.01,204.1,203.01,203.97,41004.0,202.3587,203.4452,202.3587,203.3156,41004.0
2024-02-27 10:00:00,203.94,204.14,203.43,203.52,32247.0,203.2857,203.485,202.7773,202.867,32247.0
2024-02-27 10:30:00,203.54,203.54,202.66,203.27,32757.0,202.887,202.887,202.0098,202.6178,32757.0
2024-02-27 11:00:00,203.34,203.34,202.74,202.87,32150.0,202.6876,202.6876,202.0895,202.2191,32150.0
2024-02-27 11:30:00,202.9,203.32,202.89,203.05,17706.0,202.249,202.6677,202.2391,202.3985,17706.0
2024-02-27 12:00:00,203.08,203.34,202.98,203.28,22655.0,202.4284,202.6876,202.3288,202.6278,22655.0
2024-02-27 12:30:00,203.3,203.4,203.21,203.21,13111.0,202.6477,202.7474,202.558,202.558,13111.0
2024-02-27 13:00:00,203.16,203.34,203.13,203.29,27830.0,202.5082,202.6876,202.4783,202.6378,27830.0
2024-02-27 13:30:00,203.27,203.33,202.9,203.13,12591.0,202.6178,202.6776,202.249,202.4783,12591.0
2024-02-27 14:00:00,203.14,203.18,202.95,202.95,9997.0,202.4883,202.5281,202.2989,202.2989,9997.0
2024-02-27 14:30:00,202.97,203.26,202.95,203.26,18705.0,202.3188,202.6079,202.2989,202.6079,18705.0
2024-02-27 15:00:00,203.27,203.58,203.16,203.43,20440.0,202.6178,202.9268,202.5082,202.7773,20440.0
2024-02-27 15:30:00,203.45,203.85,203.29,203.56,110327.0,202.7973,203.196,202.6378,202.9069,110327.0
2024-02-28 09:30:00,202.9,204.29,202.9,203.98,107182.0,202.249,203.6346,202.249,203.3256,107182.0
2024-02-28 10:00:00,204.03,204.97,203.95,204.86,35069.0,203.3754,204.3124,203.2957,204.2027,35069.0
2024-02-28 10:30:00,204.9,205.28,204.75,204.82,32400.0,204.2426,204.6214,204.0931,204.1629,32400.0
2024-02-28 11:00:00,204.83,204.86,204.37,204.68,25273.0,204.1728,204.2027,203.7143,204.0233,25273.0
2024-02-28 11:30:00,204.68,205.5,204.55,205.28,24661.0,204.0233,204.8407,203.8937,204.6214,24661.0
2024-02-28 12:00:00,205.28,205.42,205.12,205.21,18606.0,204.6214,204.7609,204.4619,204.5516,18606.0
2024-02-28 12:30:00,205.24,205.31,205.07,205.26,15524.0,204.5815,204.6513,204.4121,204.6014,15524.0
2024-02-28 13:00:00,205.27,205.36,204.84,204.87,19675.0,204.6114,204.7011,204.1828,204.2127,19675.0
2024-02-28 13:30:00,204.88,205.32,204.87,205.09,22813.0,204.2227,204.6613,204.2127,204.432,22813.0
2024-02-28 14:00:00,205.16,205.2,204.59,204.79,25094.0,204.5018,204.5416,203.9336,204.133,25094.0
2024-02-28 14:30:00,204.76,204.96,204.58,204.74,23264.0,204.1031,204.3024,203.9236,204.0831,23264.0
2024-02-28 15:00:00,204.76,204.81,204.18,204.24,35889.0,204.1031,204.1529,203.5249,203.5847,35889.0
2024-02-28 15:30:00,204.12,204.19,203.77,203.96,181854.0,203.4651,203.5349,203.1162,203.3056,181854.0
2024-02-29 09:30:00,203.75,204.68,202.53,203.67,72099.0,203.0963,204.0233,201.8802,203.0166,72099.0
2024-02-29 10:00:00,203.76,204.49,203.61,203.75,106942.0,203.1063,203.8339,202.9567,203.0963,106942.0
2024-02-29 10:30:00,203.66,204.5,203.66,204.37,30546.0,203.0066,203.8439,203.0066,203.7143,30546.0
2024-02-29 11:00:00,204.41,204.69,204.25,204.42,28133.0,203.7542,204.0333,203.5947,203.7641,28133.0
2024-02-29 11:30:00,204.42,204.47,203.8,204.22,24598.0,203.7641,203.814,203.1461,203.5648,24598.0
2024-02-29 12:00:00,204.2,204.65,204.12,204.56,28659.0,203.5448,203.9934,203.4651,203.9037,28659.0
2024-02-29 12:30:00,204.57,204.7,204.32,204.7,20922.0,203.9137,204.0432,203.6645,204.0432,20922.0
2024-02-29 13:00:00,204.71,204.71,204.27,204.48,24903.0,204.0532,204.0532,203.6146,203.824,24903.0
2024-02-29 13:30:00,204.5,204.62,204.22,204.22,16955.0,203.8439,203.9635,203.5648,203.5648,16955.0
2024-02-29 14:00:00,204.2,204.48,204.1,204.19,33233.0,203.5448,203.824,203.4452,203.5349,33233.0
2024-02-29 14:30:00,204.13,204.22,203.78,204.09,77118.0,203.4751,203.5648,203.1262,203.4352,77118.0
2024-02-29 15:00:00,204.11,204.42,204.07,204.31,86051.0,203.4551,203.7641,203.4153,203.6545,86051.0
2024-02-29 15:30:00,204.31,205.04,203.97,204.12,405542.0,203.6545,204.3822,203.3156,203.4651,405542.0
2024-03-01 09:30:00,203.95,204.45,202.5,202.96,82558.0,203.2957,203.794,201.8503,202.3088,82558.0
2024-03-01 10:00:00,202.95,204.71,202.82,204.53,39884.0,202.2989,204.0532,202.1693,203.8738,39884.0
2024-03-01 10:30:00,204.49,204.7,204.0,204.36,26923.0,203.8339,204.0432,203.3455,203.7043,26923.0
2024-03-01 11:00:00,204.35,204.42,203.76,203.77,22173.0,203.6944,203.7641,203.1063,203.1162,22173.0
2024-03-01 11:30:00,203.72,204.34,203.43,204.34,27019.0,203.0664,203.6844,202.7773,203.6844,27019.0
2024-03-01 12:00:00,204.35,204.67,204.25,204.46,18019.0,203.6944,204.0133,203.5947,203.804,18019.0
2024-03-01 12:30:00,204.46,204.69,204.44,204.51,15436.0,203.804,204.0333,203.7841,203.8539,15436.0
2024-03-01 13:00:00,204.48,204.71,204.4,204.63,18593.0,203.824,204.0532,203.7442,203.9735,18593.0
2024-03-01 13:30:00,204.65,204.87,204.53,204.81,21769.0,203.9934,204.2127,203.8738,204.1529,21769.0
2024-03-01 14:00:00,204.81,205.32,204.8,204.97,29382.0,204.1529,204.6613,204.1429,204.3124,29382.0
2024-03-01 14:30:00,205.02,205.22,204.65,205.16,44338.0,204.3622,204.5616,203.9934,204.5018,44338.0
2024-03-01 15:00:00,205.13,205.2,204.86,205.2,34904.0,204.4719,204.5416,204.2027,204.5416,34904.0
2024-03-01 15:30:00,205.19,205.38,204.81,204.88,173603.0,204.5317,204.7211,204.1529,204.2227,173603.0
2024-03-04 09:30:00,204.53,204.91,203.01,204.31,49457.0,203.8738,204.2526,202.3587,203.6545,49457.0
2024-03-04 10:00:00,204.31,204.49,203.53,203.83,45642.0,203.6545,203.8339,202.877,203.176,45642.0
2024-03-04 10:30:00,203.87,204.19,203.8,203.98,38056.0,203.2159,203.5349,203.1461,203.3256,38056.0
2024-03-04 11:00:00,203.99,204.02,203.67,203.75,35768.0,203.3355,203.3654,203.0166,203.0963,35768.0
2024-03-04 11:30:00,203.77,204.32,203.76,204.22,28770.0,203.1162,203.6645,203.1063,203.5648,28770.0
2024-03-04 12:00:00,204.23,204.23,203.5,203.84,30645.0,203.5748,203.5748,202.8471,203.186,30645.0
2024-03-04 12:30:00,203.92,204.1,203.2,203.38,37777.0,203.2657,203.4452,202.5481,202.7275,37777.0
2024-03-04 13:00:00,203.42,203.5,203.15,203.42,28728.0,202.7674,202.8471,202.4982,202.7674,28728.0
2024-03-04 13:30:00,203.43,203.5,203.22,203.35,25006.0,202.7773,202.8471,202.568,202.6976,25006.0
2024-03-04 14:00:00,203.37,203.43,202.94,203.03,30650.0,202.7175,202.7773,202.2889,202.3786,30650.0
2024-03-04 14:30:00,203.01,203.13,202.69,202.89,41543.0,202.3587,202.4783,202.0397,202.2391,41543.0
2024-03-04 15:00:00,202.89,202.97,202.47,202.48,54284.0,202.2391,202.3188,201.8204,201.8304,54284.0
2024-03-04 15:30:00,202.54,202.54,202.03,202.47,144366.0,201.8902,201.8902,201.3818,201.8204,144366.0
2024-03-05 09:30:00,202.11,202.61,200.85,201.84,108647.0,201.4616,201.96,200.2056,201.1924,108647.0
2024-03-05 10:00:00,202.02,202.33,201.66,202.13,81749.0,201.3718,201.6808,201.013,201.4815,81749.0
2024-03-05 10:30:00,202.16,203.2,202.06,203.19,40692.0,201.5114,202.5481,201.4117,202.5381,40692.0
2024-03-05 11:00:00,203.21,203.72,203.19,203.43,23538.0,202.558,203.0664,202.5381,202.7773,23538.0
2024-03-05 11:30:00,203.39,203.6,202.99,203.43,20349.0,202.7374,202.9468,202.3387,202.7773,20349.0
2024-03-05 12:00:00,203.4,203.44,203.05,203.4,12908.0,202.7474,202.7873,202.3985,202.7474,12908.0
2024-03-05 12:30:00,203.38,203.46,203.23,203.31,21244.0,202.7275,202.8072,202.578,202.6577,21244.0
2024-03-05 13:00:00,203.33,203.41,203.19,203.4,14011.0,202.6776,202.7574,202.5381,202.7474,14011.0
2024-03-05 13:30:00,203.44,203.49,203.18,203.25,22073.0,202.7873,202.8371,202.5281,202.5979,22073.0
2024-03-05 14:00:00,203.23,203.48,203.19,203.26,25987.0,202.578,202.8272,202.5381,202.6079,25987.0
2024-03-05 14:30:00,203.22,203.24,202.73,202.84,36701.0,202.568,202.5879,202.0796,202.1892,36701.0
2024-03-05 15:00:00,202.81,203.0,202.59,202.92,40821.0,202.1593,202.3487,201.94,202.269,40821.0
2024-03-05 15:30:00,202.92,203.95,202.75,203.87,201502.0,202.269,203.2957,202.0995,203.2159,201502.0
2024-03-06 09:30:00,204.11,205.82,204.11,205.81,41938.0,203.4551,205.1597,203.4551,205.1497,41938.0
2024-03-06 10:00:00,205.54,206.65,205.26,206.36,29056.0,204.8806,205.987,204.6014,205.6979,29056.0
2024-03-06 10:30:00,206.33,206.33,205.75,205.82,28301.0,205.668,205.668,205.0899,205.1597,28301.0
2024-03-06 11:00:00,205.75,206.09,205.69,205.99,37215.0,205.0899,205.4288,205.0301,205.3291,37215.0
2024-03-06 11:30:00,205.89,206.01,205.56,205.84,19110.0,205.2294,205.349,204.9005,205.1796,19110.0
2024-03-06 12:00:00,205.83,206.08,205.7,205.81,20339.0,205.1696,205.4188,205.04,205.1497,20339.0
2024-03-06 12:30:00,205.83,205.99,205.4,205.7,14388.0,205.1696,205.3291,204.741,205.04,14388.0
2024-03-06 13:00:00,205.75,206.06,205.7,206.03,16793.0,205.0899,205.3989,205.04,205.369,16793.0
2024-03-06 13:30:00,206.04,206.04,204.83,205.17,35457.0,205.3789,205.3789,204.1728,204.5117,35457.0
2024-03-06 14:00:00,205.13,205.34,204.12,204.78,36441.0,204.4719,204.6812,203.4651,204.123,36441.0
2024-03-06 14:30:00,204.79,204.88,204.52,204.53,28199.0,204.133,204.2227,203.8638,203.8738,28199.0
2024-03-06 15:00:00,204.52,204.72,204.03,204.17,94368.0,203.8638,204.0632,203.3754,203.5149,94368.0
2024-03-06 15:30:00,204.18,204.29,203.48,203.6,174121.0,203.5249,203.6346,202.8272,202.9468,174121.0
2024-03-07 09:30:00,204.78,205.24,204.28,204.54,29887.0,204.123,204.5815,203.6246,203.8838,29887.0
2024-03-07 10:00:00,204.44,204.91,203.46,204.25,43196.0,203.7841,204.2526,202.8072,203.5947,43196.0
2024-03-07 10:30:00,204.18,204.3,203.43,203.48,23746.0,203.5249,203.6445,202.7773,202.8272,23746.0
2024-03-07 11:00:00,203.49,203.82,203.3,203.47,31999.0,202.8371,203.1661,202.6477,202.8172,31999.0
2024-03-07 11:30:00,203.44,203.75,203.38,203.71,19268.0,202.7873,203.0963,202.7275,203.0564,19268.0
2024-03-07 12:00:00,203.72,203.98,203.54,203.76,15470.0,203.0664,203.3256,202.887,203.1063,15470.0
2024-03-07 12:30:00,203.68,203.71,203.45,203.54,21457.0,203.0265,203.0564,202.7973,202.887,21457.0
2024-03-07 13:00:00,203.56,203.92,203.54,203.74,18774.0,202.9069,203.2657,202.887,203.0863,18774.0
2024-03-07 13:30:00,203.75,204.04,203.52,204.0,17915.0,203.0963,203.3854,202.867,203.3455,17915.0
2024-03-07 14:00:00,204.01,204.31,203.95,204.07,23479.0,203.3555,203.6545,203.2957,203.4153,23479.0
2024-03-07 14:30:00,204.07,204.19,203.82,204.01,68287.0,203.4153,203.5349,203.1661,203.3555,68287.0
2024-03-07 15:00:00,203.96,204.37,203.8,204.25,27974.0,203.3056,203.7143,203.1461,203.5947,27974.0
2024-03-07 15:30:00,204.23,205.05,204.18,204.94,148800.0,203.5748,204.3921,203.5249,204.2825,148800.0
2024-03-08 09:30:00,204.28,205.66,204.03,205.62,28212.0,203.6246,205.0002,203.3754,204.9603,28212.0
2024-03-08 10:00:00,205.65,206.37,205.26,205.42,22322.0,204.9902,205.7079,204.6014,204.7609,22322.0
2024-03-08 10:30:00,205.36,206.53,205.22,206.53,25975.0,204.7011,205.8674,204.5616,205.8674,25975.0
2024-03-08 11:00:00,206.53,206.64,205.81,205.88,14508.0,205.8674,205.977,205.1497,205.2195,14508.0
2024-03-08 11:30:00,205.98,206.0,205.52,205.72,15660.0,205.3191,205.3391,204.8606,205.06,15660.0
2024-03-08 12:00:00,205.72,206.11,205.67,205.85,12387.0,205.06,205.4487,205.0101,205.1896,12387.0
2024-03-08 12:30:00,205.88,206.18,205.39,205.62,15784.0,205.2195,205.5185,204.731,204.9603,15784.0
2024-03-08 13:00:00,205.54,205.58,205.05,205.05,15985.0,204.8806,204.9204,204.3921,204.3921,15985.0
2024-03-08 13:30:00,205.03,205.2,204.59,204.85,15244.0,204.3722,204.5416,203.9336,204.1928,15244.0
2024-03-08 14:00:00,204.84,205.82,204.8,205.8,20068.0,204.1828,205.1597,204.1429,205.1397,20068.0
2024-03-08 14:30:00,205.79,206.2,205.77,205.98,31298.0,205.1297,205.5384,205.1098,205.3191,31298.0
2024-03-08 15:00:00,205.98,206.15,205.51,205.58,20892.0,205.3191,205.4886,204.8506,204.9204,20892.0
2024-03-08 15:30:00,205.58,205.85,205.5,205.67,111040.0,204.9204,205.1896,204.8407,205.0101,111040.0
2024-03-11 09:30:00,205.4,205.64,203.79,204.0,28521.0,204.741,204.9802,203.1362,203.3455,28521.0
2024-03-11 10:00:00,203.95,204.07,203.17,203.41,26605.0,203.2957,203.4153,202.5182,202.7574,26605.0
2024-03-11 10:30:00,203.41,204.05,203.36,204.02,32976.0,202.7574,203.3953,202.7075,203.3654,32976.0
2024-03-11 11:00:00,203.98,204.36,202.89,202.89,35819.0,203.3256,203.7043,202.2391,202.2391,35819.0
2024-03-11 11:30:00,202.94,203.53,202.78,203.44,28171.0,202.2889,202.877,202.1294,202.7873,28171.0
2024-03-11 12:00:00,203.41,203.81,203.26,203.67,20312.0,202.7574,203.1561,202.6079,203.0166,20312.0
2024-03-11 12:30:00,203.69,204.23,203.66,203.98,17187.0,203.0365,203.5748,203.0066,203.3256,17187.0
2024-03-11 13:00:00,203.99,204.25,203.92,204.17,16160.0,203.3355,203.5947,203.2657,203.5149,16160.0
2024-03-11 13:30:00,204.18,204.4,204.15,204.37,19998.0,203.5249,203.7442,203.495,203.7143,19998.0
2024-03-11 14:00:00,204.39,204.45,204.12,204.38,24342.0,203.7342,203.794,203.4651,203.7243,24342.0
2024-03-11 14:30:00,204.36,204.42,204.17,204.42,22080.0,203.7043,203.7641,203.5149,203.7641,22080.0
2024-03-11 15:00:00,204.43,204.62,204.24,204.51,25889.0,203.7741,203.9635,203.5847,203.8539,25889.0
2024-03-11 15:30:00,204.52,204.6,203.95,204.18,80420.0,203.8638,203.9436,203.2957,203.5249,80420.0
2024-03-12 09:30:00,205.2,205.99,204.91,205.68,41611.0,204.5416,205.3291,204.2526,205.0201,41611.0
2024-03-12 10:00:00,205.65,206.29,205.11,206.14,37746.0,204.9902,205.6281,204.4519,205.4786,37746.0
2024-03-12 10:30:00,206.11,206.51,205.77,206.51,46436.0,205.4487,205.8474,205.1098,205.8474,46436.0
2024-03-12 11:00:00,206.55,206.76,206.36,206.54,36789.0,205.8873,206.0966,205.6979,205.8773,36789.0
2024-03-12 11:30:00,206.56,206.86,206.41,206.63,28529.0,205.8973,206.1963,205.7478,205.9671,28529.0
2024-03-12 12:00:00,206.65,207.26,206.51,207.26,37187.0,205.987,206.595,205.8474,206.595,37187.0
2024-03-12 12:30:00,207.23,207.23,206.76,207.16,39578.0,206.5651,206.5651,206.0966,206.4954,39578.0
2024-03-12 13:00:00,207.18,207.43,206.69,207.24,27031.0,206.5153,206.7645,206.0269,206.5751,27031.0
2024-03-12 13:30:00,207.29,207.64,207.21,207.59,11224.0,206.6249,206.9738,206.5452,206.924,11224.0
2024-03-12 14:00:00,207.52,207.89,207.35,207.79,22422.0,206.8542,207.223,206.6847,207.1233,22422.0
2024-03-12 14:30:00,207.81,207.94,207.32,207.7,23585.0,207.1433,207.2729,206.6548,207.0336,23585.0
2024-03-12 15:00:00,207.7,207.72,207.25,207.47,22833.0,207.0336,207.0536,206.5851,206.8044,22833.0
2024-03-12 15:30:00,207.47,207.47,206.68,207.03,97191.0,206.8044,206.8044,206.0169,206.3658,97191.0
2024-03-13 09:30:00,207.34,207.95,206.55,207.95,70627.0,206.6748,207.2828,205.8873,207.2828,70627.0
2024-03-13 10:00:00,207.78,208.0,207.46,207.5,30732.0,207.1134,207.3327,206.7944,206.8343,30732.0
2024-03-13 10:30:00,207.55,207.87,207.33,207.86,24914.0,206.8841,207.2031,206.6648,207.1931,24914.0
2024-03-13 11:00:00,207.85,208.0,207.58,207.58,32932.0,207.1831,207.3327,206.914,206.914,32932.0
2024-03-13 11:30:00,207.61,207.99,207.55,207.84,17880.0,206.9439,207.3227,206.8841,207.1732,17880.0
2024-03-13 12:00:00,207.87,207.95,207.63,207.71,23778.0,207.2031,207.2828,206.9638,207.0436,23778.0
2024-03-13 12:30:00,207.68,207.96,207.67,207.94,15806.0,207.0137,207.2928,207.0037,207.2729,15806.0
2024-03-13 13:00:00,207.95,208.8,207.93,208.64,60675.0,207.2828,208.1301,207.2629,207.9706,60675.0
2024-03-13 13:30:00,208.71,209.13,208.48,209.12,42045.0,208.0404,208.459,207.8111,208.4491,42045.0
2024-03-13 14:00:00,209.07,209.1,208.68,208.99,40593.0,208.3992,208.4291,208.0105,208.3195,40593.0
2024-03-13 14:30:00,209.0,209.1,208.48,208.5,49711.0,208.3294,208.4291,207.8111,207.8311,49711.0
2024-03-13 15:00:00,208.57,208.64,208.03,208.18,37985.0,207.9008,207.9706,207.3626,207.5121,37985.0
2024-03-13 15:30:00,208.19,208.82,208.03,208.53,104462.0,207.522,208.15,207.3626,207.861,104462.0
2024-03-14 09:30:00,209.56,209.56,208.62,208.88,65555.0,208.8877,208.8877,207.9507,208.2098,65555.0
2024-03-14 10:00:00,208.83,209.71,208.78,209.22,71894.0,208.16,209.0372,208.1102,208.5487,71894.0
2024-03-14 10:30:00,209.21,209.22,208.41,208.58,28613.0,208.5388,208.5487,207.7413,207.9108,28613.0
2024-03-14 11:00:00,208.71,208.95,208.54,208.87,17430.0,208.0404,208.2796,207.8709,208.1999,17430.0
2024-03-14 11:30:00,208.87,209.1,208.74,208.94,34623.0,208.1999,208.4291,208.0703,208.2696,34623.0
2024-03-14 12:00:00,208.94,208.94,208.3,208.69,14472.0,208.2696,208.2696,207.6317,208.0204,14472.0
2024-03-14 12:30:00,208.74,208.83,208.4,208.46,30792.0,208.0703,208.16,207.7314,207.7912,30792.0
2024-03-14 13:00:00,208.38,208.51,208.19,208.19,19543.0,207.7114,207.841,207.522,207.522,19543.0
2024-03-14 13:30:00,208.15,208.25,207.93,208.02,44012.0,207.4822,207.5819,207.2629,207.3526,44012.0
2024-03-14 14:00:00,208.02,208.15,207.15,207.17,50045.0,207.3526,207.4822,206.4854,206.5053,50045.0
2024-03-14 14:30:00,207.11,207.45,206.89,206.9,28693.0,206.4455,206.7844,206.2262,206.2362,28693.0
2024-03-14 15:00:00,206.86,207.01,206.25,206.55,82702.0,206.1963,206.3458,205.5883,205.8873,82702.0
2024-03-14 15:30:00,206.52,207.12,206.15,206.99,238522.0,205.8574,206.4555,205.4886,206.3259,238522.0
2024-03-15 09:30:00,204.71,205.73,204.57,205.59,241300.0,204.0532,205.0699,203.9137,204.9304,241300.0
2024-03-15 10:00:00,205.47,206.85,205.28,206.42,101829.0,204.8108,206.1863,204.6214,205.7577,101829.0
2024-03-15 10:30:00,206.34,207.19,206.03,207.11,69826.0,205.678,206.5253,205.369,206.4455,69826.0
2024-03-15 11:00:00,207.11,207.17,206.49,206.69,61792.0,206.4455,206.5053,205.8275,206.0269,61792.0
2024-03-15 11:30:00,206.65,206.98,205.5,205.61,74719.0,205.987,206.3159,204.8407,204.9503,74719.0
2024-03-15 12:00:00,205.53,205.67,205.02,205.09,38465.0,204.8706,205.0101,204.3622,204.432,38465.0
2024-03-15 12:30:00,205.13,205.41,204.95,205.03,38386.0,204.4719,204.751,204.2924,204.3722,38386.0
2024-03-15 13:00:00,205.16,205.42,205.07,205.18,26778.0,204.5018,204.7609,204.4121,204.5217,26778.0
2024-03-15 13:30:00,205.21,205.21,204.8,205.01,63808.0,204.5516,204.5516,204.1429,204.3523,63808.0
2024-03-15 14:00:00,204.98,204.99,204.57,204.8,36325.0,204.3223,204.3323,203.9137,204.1429,36325.0
2024-03-15 14:30:00,204.83,205.17,204.42,204.42,32368.0,204.1728,204.5117,203.7641,203.7641,32368.0
2024-03-15 15:00:00,204.47,204.48,203.99,204.1,44177.0,203.814,203.824,203.3355,203.4452,44177.0
2024-03-15 15:30:00,204.06,204.68,203.9,204.62,195911.0,203.4053,204.0233,203.2458,203.9635,195911.0
2024-03-18 09:30:00,206.09,206.69,205.01,205.38,83183.0,205.4288,206.0269,204.3523,204.7211,83183.0
2024-03-18 10:00:00,205.34,206.34,205.02,205.92,123323.0,204.6812,205.678,204.3622,205.2593,123323.0
2024-03-18 10:30:00,206.0,206.66,205.92,206.45,173125.0,205.3391,205.997,205.2593,205.7876,173125.0
2024-03-18 11:00:00,206.49,206.9,206.36,206.74,108075.0,205.8275,206.2362,205.6979,206.0767,108075.0
2024-03-18 11:30:00,206.74,206.88,206.42,206.5,96903.0,206.0767,206.2163,205.7577,205.8375,96903.0
2024-03-18 12:00:00,206.51,206.62,206.09,206.55,34808.0,205.8474,205.9571,205.4288,205.8873,34808.0
2024-03-18 12:30:00,206.46,206.56,206.18,206.47,21642.0,205.7976,205.8973,205.5185,205.8076,21642.0
2024-03-18 13:00:00,206.47,207.14,206.47,207.14,22887.0,205.8076,206.4754,205.8076,206.4754,22887.0
2024-03-18 13:30:00,207.09,207.26,206.92,207.15,106939.0,206.4256,206.595,206.2561,206.4854,106939.0
2024-03-18 14:00:00,207.12,207.64,207.07,207.44,113863.0,206.4555,206.9738,206.4056,206.7745,113863.0
2024-03-18 14:30:00,207.45,207.55,207.11,207.25,79846.0,206.7844,206.8841,206.4455,206.5851,79846.0
2024-03-18 15:00:00,207.25,207.85,207.24,207.75,157421.0,206.5851,207.1831,206.5751,207.0835,157421.0
2024-03-18 15:30:00,207.73,207.96,206.45,206.5,345086.0,207.0635,207.2928,205.7876,205.8375,345086.0
2024-03-19 09:30:00,207.29,208.77,207.07,208.77,70661.0,206.6249,208.1002,206.4056,208.1002,70661.0
2024-03-19 10:00:00,208.68,208.75,207.7,207.91,23311.0,208.0105,208.0803,207.0336,207.2429,23311.0
2024-03-19 10:30:00,208.02,208.07,207.35,207.52,31576.0,207.3526,207.4024,206.6847,206.8542,31576.0
2024-03-19 11:00:00,207.49,207.52,207.13,207.44,21002.0,206.8243,206.8542,206.4654,206.7745,21002.0
2024-03-19 11:30:00,207.48,207.66,207.38,207.47,15496.0,206.8143,206.9937,206.7146,206.8044,15496.0
2024-03-19 12:00:00,207.53,207.71,207.4,207.55,20048.0,206.8642,207.0436,206.7346,206.8841,20048.0
2024-03-19 12:30:00,207.55,208.25,207.55,208.08,19833.0,206.8841,207.5819,206.8841,207.4124,19833.0
2024-03-19 13:00:00,208.06,208.2,207.5,207.64,14097.0,207.3925,207.532,206.8343,206.9738,14097.0
2024-03-19 13:30:00,207.65,207.75,207.16,207.16,21256.0,206.9838,207.0835,206.4954,206.4954,21256.0
2024-03-19 14:00:00,207.17,207.34,207.06,207.34,16889.0,206.5053,206.6748,206.3957,206.6748,16889.0
2024-03-19 14:30:00,207.39,207.45,207.3,207.33,19851.0,206.7246,206.7844,206.6349,206.6648,19851.0
2024-03-19 15:00:00,207.32,207.54,207.17,207.3,20199.0,206.6548,206.8741,206.5053,206.6349,20199.0
2024-03-19 15:30:00,207.28,208.23,207.23,208.12,112764.0,206.615,207.5619,206.5651,207.4523,112764.0
2024-03-20 09:30:00,208.59,209.83,207.97,209.37,48245.0,207.9208,209.1568,207.3028,208.6983,48245.0
2024-03-20 10:00:00,209.43,210.38,209.01,210.36,33960.0,208.7581,209.705,208.3394,209.6851,33960.0
2024-03-20 10:30:00,210.37,210.39,209.3,209.99,27784.0,209.6951,209.715,208.6285,209.3163,27784.0
2024-03-20 11:00:00,209.97,210.08,209.66,209.87,27850.0,209.2963,209.406,208.9873,209.1967,27850.0
2024-03-20 11:30:00,209.85,209.88,209.46,209.6,22043.0,209.1767,209.2066,208.788,208.9275,22043.0
2024-03-20 12:00:00,209.55,210.41,209.5,210.27,33823.0,208.8777,209.7349,208.8278,209.5954,33823.0
2024-03-20 12:30:00,210.28,210.56,209.81,209.85,31951.0,209.6053,209.8844,209.1369,209.1767,31951.0
2024-03-20 13:00:00,209.82,210.0,209.54,209.87,23115.0,209.1468,209.3262,208.8677,209.1967,23115.0
2024-03-20 13:30:00,209.86,209.92,209.6,209.64,19879.0,209.1867,209.2465,208.9275,208.9674,19879.0
2024-03-20 14:00:00,209.68,210.82,209.68,210.65,52530.0,209.0073,210.1436,209.0073,209.9742,52530.0
2024-03-20 14:30:00,210.76,211.53,210.1,211.06,43217.0,210.0838,210.8513,209.4259,210.3828,43217.0
2024-03-20 15:00:00,211.11,211.41,210.4,210.75,58901.0,210.4327,210.7317,209.725,210.0738,58901.0
2024-03-20 15:30:00,210.74,210.89,209.98,210.5,213099.0,210.0639,210.2134,209.3063,209.8246,213099.0
2024-03-21 09:30:00,211.44,211.67,210.52,211.63,35388.0,210.7616,210.9909,209.8446,210.951,35388.0
2024-03-21 10:00:00,211.51,211.51,210.7,211.11,22763.0,210.8314,210.8314,210.024,210.4327,22763.0
2024-03-21 10:30:00,211.14,211.74,211.07,211.52,21126.0,210.4626,211.0607,210.3928,210.8414,21126.0
2024-03-21 11:00:00,211.53,211.84,211.04,211.04,30261.0,210.8513,211.1603,210.3629,210.3629,30261.0
2024-03-21 11:30:00,211.07,211.36,211.07,211.27,20813.0,210.3928,210.6819,210.3928,210.5922,20813.0
2024-03-21 12:00:00,211.28,211.52,211.19,211.52,23372.0,210.6021,210.8414,210.5124,210.8414,23372.0
2024-03-21 12:30:00,211.54,211.86,211.43,211.78,20115.0,210.8613,211.1803,210.7517,211.1005,20115.0
2024-03-21 13:00:00,211.72,211.73,211.43,211.53,17391.0,211.0407,211.0507,210.7517,210.8513,17391.0
2024-03-21 13:30:00,211.49,211.71,211.33,211.66,57771.0,210.8115,211.0308,210.652,210.9809,57771.0
2024-03-21 14:00:00,211.66,211.84,211.32,211.38,38574.0,210.9809,211.1603,210.642,210.7018,38574.0
2024-03-21 14:30:00,211.36,211.36,210.72,210.96,44802.0,210.6819,210.6819,210.0439,210.2832,44802.0
2024-03-21 15:00:00,210.99,211.09,210.32,210.36,59651.0,210.3131,210.4127,209.6452,209.6851,59651.0
2024-03-21 15:30:00,210.46,210.77,210.25,210.53,200280.0,209.7848,210.0938,209.5754,209.8545,200280.0
2024-03-22 09:30:00,210.53,211.62,210.46,210.92,44423.0,209.8545,210.941,209.7848,210.2433,44423.0
2024-03-22 10:00:00,211.03,211.54,210.9,211.11,32715.0,210.3529,210.8613,210.2234,210.4327,32715.0
2024-03-22 10:30:00,211.17,211.2,210.61,211.15,28247.0,210.4925,210.5224,209.9343,210.4726,28247.0
2024-03-22 11:00:00,211.17,211.32,210.61,210.72,41340.0,210.4925,210.642,209.9343,210.0439,41340.0
2024-03-22 11:30:00,210.77,210.94,210.53,210.61,39329.0,210.0938,210.2632,209.8545,209.9343,39329.0
2024-03-22 12:00:00,210.63,210.91,210.55,210.81,31084.0,209.9542,210.2333,209.8745,210.1336,31084.0
2024-03-22 12:30:00,210.83,211.29,210.82,211.22,20942.0,210.1536,210.6121,210.1436,210.5423,20942.0
2024-03-22 13:00:00,211.2,211.51,211.08,211.32,27764.0,210.5224,210.8314,210.4028,210.642,27764.0
2024-03-22 13:30:00,211.32,211.55,211.22,211.5,25123.0,210.642,210.8713,210.5423,210.8214,25123.0
2024-03-22 14:00:00,211.49,211.63,211.29,211.52,23553.0,210.8115,210.951,210.6121,210.8414,23553.0
2024-03-22 14:30:00,211.56,211.7,211.43,211.46,16599.0,210.8812,211.0208,210.7517,210.7816,16599.0
2024-03-22 15:00:00,211.43,211.58,211.1,211.55,20301.0,210.7517,210.9012,210.4227,210.8713,20301.0
2024-03-22 15:30:00,211.57,211.69,211.2,211.22,126247.0,210.8912,211.0108,210.5224,210.5423,126247.0
2024-03-25 09:30:00,210.75,211.22,208.85,209.0,72332.0,210.0738,210.5423,208.1799,208.3294,72332.0
2024-03-25 10:00:00,209.0,210.15,208.89,209.74,38044.0,208.3294,209.4758,208.2198,209.0671,38044.0
2024-03-25 10:30:00,209.69,210.0,209.58,209.87,22363.0,209.0172,209.3262,208.9076,209.1967,22363.0
2024-03-25 11:00:00,209.9,209.94,209.5,209.71,27636.0,209.2266,209.2664,208.8278,209.0372,27636.0
2024-03-25 11:30:00,209.69,209.83,209.48,209.64,15291.0,209.0172,209.1568,208.8079,208.9674,15291.0
2024-03-25 12:00:00,209.67,209.82,209.5,209.81,23173.0,208.9973,209.1468,208.8278,209.1369,23173.0
2024-03-25 12:30:00,209.85,209.89,209.61,209.72,45370.0,209.1767,209.2166,208.9375,209.0471,45370.0
2024-03-25 13:00:00,209.69,209.85,209.67,209.73,18794.0,209.0172,209.1767,208.9973,209.0571,18794.0
2024-03-25 13:30:00,209.76,210.33,209.76,210.32,43041.0,209.087,209.6552,209.087,209.6452,43041.0
2024-03-25 14:00:00,210.29,210.52,210.18,210.19,27037.0,209.6153,209.8446,209.5057,209.5156,27037.0
2024-03-25 14:30:00,210.19,210.49,210.12,210.46,35550.0,209.5156,209.8147,209.4459,209.7848,35550.0
2024-03-25 15:00:00,210.45,210.81,210.39,210.73,47906.0,209.7748,210.1336,209.715,210.0539,47906.0
2024-03-25 15:30:00,210.71,210.78,210.0,210.12,163384.0,210.034,210.1037,209.3262,209.4459,163384.0
2024-03-26 09:30:00,212.82,213.56,212.26,212.91,76702.0,212.1372,212.8748,211.579,212.2269,76702.0
2024-03-26 10:00:00,212.99,213.34,212.8,213.24,42036.0,212.3066,212.6555,212.1173,212.5558,42036.0
2024-03-26 10:30:00,213.22,213.4,212.94,213.33,25037.0,212.5359,212.7153,212.2568,212.6456,25037.0
2024-03-26 11:00:00,213.34,213.6,213.18,213.58,48288.0,212.6555,212.9147,212.496,212.8948,48288.0
2024-03-26 11:30:00,213.53,213.74,213.29,213.58,38816.0,212.8449,213.0542,212.6057,212.8948,38816.0
2024-03-26 12:00:00,213.56,213.67,213.03,213.42,37484.0,212.8748,212.9845,212.3465,212.7353,37484.0
2024-03-26 12:30:00,213.44,213.46,212.96,213.14,36383.0,212.7552,212.7751,212.2767,212.4562,36383.0
2024-03-26 13:00:00,213.13,213.17,213.01,213.07,47575.0,212.4462,212.4861,212.3266,212.3864,47575.0
2024-03-26 13:30:00,213.02,213.11,212.75,212.86,37173.0,212.3366,212.4263,212.0674,212.1771,37173.0
2024-03-26 14:00:00,212.83,212.87,212.58,212.71,30423.0,212.1472,212.187,211.898,212.0275,30423.0
2024-03-26 14:30:00,212.72,213.01,212.62,213.01,27672.0,212.0375,212.3266,211.9378,212.3266,27672.0
2024-03-26 15:00:00,213.0,213.5,213.0,213.31,53606.0,212.3166,212.815,212.3166,212.6256,53606.0
2024-03-26 15:30:00,213.32,213.57,212.98,213.03,200714.0,212.6356,212.8848,212.2967,212.3465,200714.0
2024-03-27 09:30:00,214.17,215.14,213.88,214.04,55495.0,213.4829,214.4498,213.1938,213.3533,55495.0
2024-03-27 10:00:00,214.06,214.13,212.81,213.08,31847.0,213.3732,213.443,212.1272,212.3964,31847.0
2024-03-27 10:30:00,213.08,213.22,212.34,212.67,45369.0,212.3964,212.5359,211.6587,211.9877,45369.0
2024-03-27 11:00:00,212.64,213.18,212.64,213.06,43100.0,211.9578,212.496,211.9578,212.3764,43100.0
2024-03-27 11:30:00,213.06,213.18,212.92,212.99,37932.0,212.3764,212.496,212.2369,212.3066,37932.0
2024-03-27 12:00:00,213.03,213.28,212.94,213.08,62039.0,212.3465,212.5957,212.2568,212.3964,62039.0
2024-03-27 12:30:00,213.08,213.34,213.02,213.21,26302.0,212.3964,212.6555,212.3366,212.5259,26302.0
2024-03-27 13:00:00,213.29,213.47,213.24,213.45,17072.0,212.6057,212.7851,212.5558,212.7652,17072.0
2024-03-27 13:30:00,213.44,213.64,213.28,213.55,22255.0,212.7552,212.9546,212.5957,212.8649,22255.0
2024-03-27 14:00:00,213.53,213.7,213.39,213.58,30608.0,212.8449,213.0144,212.7054,212.8948,30608.0
2024-03-27 14:30:00,213.58,213.61,213.04,213.12,24269.0,212.8948,212.9247,212.3565,212.4362,24269.0
2024-03-27 15:00:00,213.14,213.3,212.89,213.28,39441.0,212.4562,212.6157,212.207,212.5957,39441.0
2024-03-27 15:30:00,213.26,214.42,213.26,214.39,165123.0,212.5758,213.7321,212.5758,213.7022,165123.0
2024-03-28 09:30:00,214.63,215.68,214.5,215.64,46924.0,213.9414,214.988,213.8118,214.9481,46924.0
2024-03-28 10:00:00,215.68,215.79,214.88,214.88,32271.0,214.988,215.0977,214.1906,214.1906,32271.0
2024-03-28 10:30:00,214.87,215.05,214.51,214.62,23917.0,214.1806,214.36,213.8218,213.9314,23917.0
2024-03-28 11:00:00,214.57,215.04,214.32,214.82,38283.0,213.8816,214.3501,213.6324,214.1308,38283.0
2024-03-28 11:30:00,214.85,214.93,214.61,214.65,18280.0,214.1607,214.2404,213.9215,213.9613,18280.0
2024-03-28 12:00:00,214.67,214.67,213.57,213.7,23486.0,213.9813,213.9813,212.8848,213.0144,23486.0
2024-03-28 12:30:00,213.65,213.87,213.59,213.73,22082.0,212.9645,213.1838,212.9047,213.0443,22082.0
2024-03-28 13:00:00,213.74,213.85,213.41,213.48,12904.0,213.0542,213.1639,212.7253,212.7951,12904.0
2024-03-28 13:30:00,213.49,213.49,213.04,213.21,10203.0,212.805,212.805,212.3565,212.5259,10203.0
2024-03-28 14:00:00,213.15,213.48,213.11,213.45,11938.0,212.4661,212.7951,212.4263,212.7652,11938.0
2024-03-28 14:30:00,213.48,214.1,213.23,214.02,19974.0,212.7951,213.4131,212.5459,213.3333,19974.0
2024-03-28 15:00:00,214.05,214.11,213.68,213.9,32264.0,213.3632,213.4231,212.9944,213.2137,32264.0
2024-03-28 15:30:00,213.93,213.96,213.11,213.2,176220.0,213.2436,213.2735,212.4263,212.516,176220.0
2024-04-01 09:30:00,213.31,214.57,212.47,212.94,49448.0,212.6256,213.8816,211.7883,212.2568,49448.0
2024-04-01 10:00:00,212.94,213.7,212.45,212.54,30312.0,212.2568,213.0144,211.7684,211.8581,30312.0
2024-04-01 10:30:00,212.48,212.65,212.24,212.49,17751.0,211.7983,211.9677,211.5591,211.8083,17751.0
2024-04-01 11:00:00,212.4,212.78,212.2,212.78,21492.0,211.7185,212.0973,211.5192,212.0973,21492.0
2024-04-01 11:30:00,212.79,213.0,212.37,212.77,26964.0,212.1073,212.3166,211.6886,212.0874,26964.0
2024-04-01 12:00:00,212.71,213.7,212.61,213.69,29461.0,212.0275,213.0144,211.9279,213.0044,29461.0
2024-04-01 12:30:00,213.7,213.95,213.53,213.68,24547.0,213.0144,213.2636,212.8449,212.9944,24547.0
2024-04-01 13:00:00,213.65,213.91,213.3,213.31,20576.0,212.9645,213.2237,212.6157,212.6256,20576.0
2024-04-01 13:30:00,213.33,213.4,213.11,213.19,20375.0,212.6456,212.7153,212.4263,212.506,20375.0
2024-04-01 14:00:00,213.17,213.33,213.05,213.11,19356.0,212.4861,212.6456,212.3665,212.4263,19356.0
2024-04-01 14:30:00,213.11,213.34,212.98,212.98,19496.0,212.4263,212.6555,212.2967,212.2967,19496.0
2024-04-01 15:00:00,212.92,213.11,212.77,213.02,37962.0,212.2369,212.4263,212.0874,212.3366,37962.0
2024-04-01 15:30:00,212.96,213.22,212.58,212.67,116223.0,212.2767,212.5359,211.898,211.9877,116223.0
2024-04-02 09:30:00,211.54,211.68,210.4,210.78,49118.0,210.8613,211.0009,209.725,210.1037,49118.0
2024-04-02 10:00:00,210.74,211.05,210.22,210.92,29125.0,210.0639,210.3729,209.5455,210.2433,29125.0
2024-04-02 10:30:00,210.86,211.15,210.46,210.56,32369.0,210.1835,210.4726,209.7848,209.8844,32369.0
2024-04-02 11:00:00,210.56,211.1,210.5,210.75,30253.0,209.8844,210.4227,209.8246,210.0738,30253.0
2024-04-02 11:30:00,210.74,210.85,210.49,210.6,36259.0,210.0639,210.1735,209.8147,209.9243,36259.0
2024-04-02 12:00:00,210.55,210.72,210.38,210.65,19286.0,209.8745,210.0439,209.705,209.9742,19286.0
2024-04-02 12:30:00,210.64,211.27,210.51,211.2,26223.0,209.9642,210.5922,209.8346,210.5224,26223.0
2024-04-02 13:00:00,211.19,211.22,210.4,210.6,28266.0,210.5124,210.5423,209.725,209.9243,28266.0
2024-04-02 13:30:00,210.57,210.78,210.52,210.56,26522.0,209.8944,210.1037,209.8446,209.8844,26522.0
2024-04-02 14:00:00,210.57,210.64,210.41,210.58,44475.0,209.8944,209.9642,209.7349,209.9044,44475.0
2024-04-02 14:30:00,210.59,210.68,210.38,210.46,36507.0,209.9143,210.0041,209.705,209.7848,36507.0
2024-04-02 15:00:00,210.49,210.96,210.46,210.55,71753.0,209.8147,210.2832,209.7848,209.8745,71753.0
2024-04-02 15:30:00,210.58,210.7,210.25,210.37,175122.0,209.9044,210.024,209.5754,209.6951,175122.0
2024-04-03 09:30:00,210.89,211.68,210.73,211.61,64107.0,210.2134,211.0009,210.0539,210.9311,64107.0
2024-04-03 10:00:00,211.62,212.18,211.52,212.02,54826.0,210.941,211.4992,210.8414,211.3398,54826.0
2024-04-03 10:30:00,212.01,213.02,212.01,212.5,42703.0,211.3298,212.3366,211.3298,211.8182,42703.0
2024-04-03 11:00:00,212.49,212.88,212.28,212.8,32221.0,211.8083,212.197,211.5989,212.1173,32221.0
2024-04-03 11:30:00,212.78,213.02,212.51,212.6,35946.0,212.0973,212.3366,211.8282,211.9179,35946.0
2024-04-03 12:00:00,212.62,212.72,212.43,212.59,25310.0,211.9378,212.0375,211.7484,211.9079,25310.0
2024-04-03 12:30:00,212.61,212.73,212.06,212.64,20329.0,211.9279,212.0475,211.3796,211.9578,20329.0
2024-04-03 13:00:00,212.62,212.68,212.42,212.58,20901.0,211.9378,211.9976,211.7385,211.898,20901.0
2024-04-03 13:30:00,212.6,212.7,212.36,212.66,23485.0,211.9179,212.0176,211.6787,211.9777,23485.0
2024-04-03 14:00:00,212.68,212.94,212.66,212.8,28275.0,211.9976,212.2568,211.9777,212.1173,28275.0
2024-04-03 14:30:00,212.78,212.83,212.47,212.48,30086.0,212.0973,212.1472,211.7883,211.7983,30086.0
2024-04-03 15:00:00,212.47,212.47,211.64,211.78,38494.0,211.7883,211.7883,210.961,211.1005,38494.0
2024-04-03 15:30:00,211.73,212.46,211.73,212.26,119449.0,211.0507,211.7783,211.0507,211.579,119449.0
2024-04-04 09:30:00,214.07,214.72,213.58,213.67,33933.0,213.3832,214.0311,212.8948,212.9845,33933.0
2024-04-04 10:00:00,213.69,213.86,213.47,213.66,25324.0,213.0044,213.1739,212.7851,212.9745,25324.0
2024-04-04 10:30:00,213.62,213.76,213.0,213.03,23404.0,212.9346,213.0742,212.3166,212.3465,23404.0
2024-04-04 11:00:00,213.05,213.34,212.73,213.34,23916.0,212.3665,212.6555,212.0475,212.6555,23916.0
2024-04-04 11:30:00,213.3,213.5,213.1,213.5,21446.0,212.6157,212.815,212.4163,212.815,21446.0
2024-04-04 12:00:00,213.52,214.0,213.52,213.64,57650.0,212.8349,213.3134,212.8349,212.9546,57650.0
2024-04-04 12:30:00,213.62,213.76,213.46,213.73,16126.0,212.9346,213.0742,212.7751,213.0443,16126.0
2024-04-04 13:00:00,213.66,213.76,213.5,213.5,18543.0,212.9745,213.0742,212.815,212.815,18543.0
2024-04-04 13:30:00,213.52,213.6,212.79,212.84,27445.0,212.8349,212.9147,212.1073,212.1571,27445.0
2024-04-04 14:00:00,212.81,213.01,211.21,211.21,39158.0,212.1272,212.3266,210.5324,210.5324,39158.0
2024-04-04 14:30:00,211.14,211.14,209.74,209.92,30910.0,210.4626,210.4626,209.0671,209.2465,30910.0
2024-04-04 15:00:00,209.83,210.05,207.92,207.99,62851.0,209.1568,209.3761,207.2529,207.3227,62851.0
2024-04-04 15:30:00,208.05,208.88,207.69,208.79,209326.0,207.3825,208.2098,207.0237,208.1201,209326.0
2024-04-05 09:30:00,209.26,210.75,208.4,210.21,73669.0,208.5886,210.0738,207.7314,209.5356,73669.0
2024-04-05 10:00:00,210.12,210.99,210.01,210.46,53496.0,209.4459,210.3131,209.3362,209.7848,53496.0
2024-04-05 10:30:00,210.33,211.38,210.28,211.09,74200.0,209.6552,210.7018,209.6053,210.4127,74200.0
2024-04-05 11:00:00,211.01,211.44,210.71,211.41,55019.0,210.333,210.7616,210.034,210.7317,55019.0
2024-04-05 11:30:00,211.36,211.97,211.19,211.65,54972.0,210.6819,211.2899,210.5124,210.9709,54972.0
2024-04-05 12:00:00,211.65,212.19,211.65,212.02,40030.0,210.9709,211.5092,210.9709,211.3398,40030.0
2024-04-05 12:30:00,212.02,212.15,211.55,212.07,43148.0,211.3398,211.4693,210.8713,211.3896,43148.0
2024-04-05 13:00:00,212.01,212.02,211.09,211.44,24144.0,211.3298,211.3398,210.4127,210.7616,24144.0
2024-04-05 13:30:00,211.42,211.49,211.01,211.19,59773.0,210.7417,210.8115,210.333,210.5124,59773.0
2024-04-05 14:00:00,211.18,211.59,210.96,211.0,63719.0,210.5025,210.9111,210.2832,210.323,63719.0
2024-04-05 14:30:00,211.03,211.27,210.86,211.0,49338.0,210.3529,210.5922,210.1835,210.323,49338.0
2024-04-05 15:00:00,211.02,211.24,210.95,211.16,37689.0,210.343,210.5623,210.2732,210.4825,37689.0
2024-04-05 15:30:00,211.1,212.15,211.03,211.68,117594.0,210.4227,211.4693,210.3529,211.0009,117594.0
2024-04-08 09:30:00,211.57,212.63,211.15,211.84,38859.0,210.8912,211.9478,210.4726,211.1603,38859.0
2024-04-08 10:00:00,211.86,212.35,211.45,212.26,34478.0,211.1803,211.6687,210.7716,211.579,34478.0
2024-04-08 10:30:00,212.31,212.38,211.6,211.82,41236.0,211.6288,211.6986,210.9211,211.1404,41236.0
2024-04-08 11:00:00,211.82,211.87,211.56,211.72,39780.0,211.1404,211.1902,210.8812,211.0407,39780.0
2024-04-08 11:30:00,211.66,212.17,211.66,211.93,35806.0,210.9809,211.4893,210.9809,211.25,35806.0
2024-04-08 12:00:00,211.95,212.17,211.78,212.0,19550.0,211.27,211.4893,211.1005,211.3198,19550.0
2024-04-08 12:30:00,212.04,212.44,211.92,212.31,23998.0,211.3597,211.7584,211.2401,211.6288,23998.0
2024-04-08 13:00:00,212.4,212.54,212.27,212.41,20156.0,211.7185,211.8581,211.589,211.7285,20156.0
2024-04-08 13:30:00,212.46,212.46,212.09,212.14,38144.0,211.7783,211.7783,211.4095,211.4594,38144.0
2024-04-08 14:00:00,212.14,212.15,211.6,211.6,51629.0,211.4594,211.4693,210.9211,210.9211,51629.0
2024-04-08 14:30:00,211.59,212.02,211.5,211.93,42580.0,210.9111,211.3398,210.8214,211.25,42580.0
2024-04-08 15:00:00,211.94,211.94,211.42,211.8,32875.0,211.26,211.26,210.7417,211.1205,32875.0
2024-04-08 15:30:00,211.76,212.01,211.39,211.59,154898.0,211.0806,211.3298,210.7118,210.9111,154898.0
2024-04-09 09:30:00,212.21,212.73,210.26,210.63,27781.0,211.5292,212.0475,209.5854,209.9542,27781.0
2024-04-09 10:00:00,210.43,210.43,209.43,209.45,24630.0,209.7549,209.7549,208.7581,208.778,24630.0
2024-04-09 10:30:00,209.23,209.23,208.11,208.51,66810.0,208.5587,208.5587,207.4423,207.841,66810.0
2024-04-09 11:00:00,208.83,209.85,208.83,209.46,21705.0,208.16,209.1767,208.16,208.788,21705.0
2024-04-09 11:30:00,209.47,209.49,209.07,209.34,27958.0,208.7979,208.8179,208.3992,208.6684,27958.0
2024-04-09 12:00:00,209.33,210.08,209.33,209.99,23567.0,208.6584,209.406,208.6584,209.3163,23567.0
2024-04-09 12:30:00,209.99,210.44,209.8,209.84,19733.0,209.3163,209.7648,209.1269,209.1668,19733.0
2024-04-09 13:00:00,209.86,210.2,209.52,209.65,15213.0,209.1867,209.5256,208.8478,208.9774,15213.0
2024-04-09 13:30:00,209.66,209.78,209.38,209.46,26327.0,208.9873,209.1069,208.7082,208.788,26327.0
2024-04-09 14:00:00,209.4,209.68,209.3,209.51,18756.0,208.7282,209.0073,208.6285,208.8378,18756.0
2024-04-09 14:30:00,209.47,209.67,209.27,209.37,19697.0,208.7979,208.9973,208.5986,208.6983,19697.0
2024-04-09 15:00:00,209.32,210.32,209.24,210.28,24422.0,208.6484,209.6452,208.5687,209.6053,24422.0
2024-04-09 15:30:00,210.27,210.35,209.66,209.9,119173.0,209.5954,209.6751,208.9873,209.2266,119173.0
2024-04-10 09:30:00,209.15,209.43,208.04,208.99,72523.0,208.479,208.7581,207.3725,208.3195,72523.0
2024-04-10 10:00:00,209.12,209.78,208.79,209.57,37736.0,208.4491,209.1069,208.1201,208.8976,37736.0
2024-04-10 10:30:00,209.59,209.88,209.29,209.5,43610.0,208.9176,209.2066,208.6185,208.8278,43610.0
2024-04-10 11:00:00,209.47,209.61,209.0,209.33,40067.0,208.7979,208.9375,208.3294,208.6584,40067.0
2024-04-10 11:30:00,209.36,209.41,208.84,209.28,32532.0,208.6883,208.7381,208.17,208.6086,32532.0
2024-04-10 12:00:00,209.32,209.32,208.87,209.06,35927.0,208.6484,208.6484,208.1999,208.3893,35927.0
2024-04-10 12:30:00,209.08,209.39,208.98,209.37,29936.0,208.4092,208.7182,208.3095,208.6983,29936.0
2024-04-10 13:00:00,209.42,209.94,208.66,209.52,35510.0,208.7481,209.2664,207.9905,208.8478,35510.0
2024-04-10 13:30:00,209.51,209.62,208.39,208.8,45820.0,208.8378,208.9475,207.7214,208.1301,45820.0
2024-04-10 14:00:00,208.85,209.36,208.67,208.89,25299.0,208.1799,208.6883,208.0005,208.2198,25299.0
2024-04-10 14:30:00,208.83,209.28,208.68,208.71,20661.0,208.16,208.6086,208.0105,208.0404,20661.0
2024-04-10 15:00:00,208.66,209.68,208.63,209.44,28000.0,207.9905,209.0073,207.9606,208.768,28000.0
2024-04-10 15:30:00,209.4,209.82,208.93,209.54,99791.0,208.7282,209.1468,208.2597,208.8677,99791.0
2024-04-11 09:30:00,208.89,209.74,208.29,209.53,34582.0,208.2198,209.0671,207.6217,208.8577,34582.0
2024-04-11 10:00:00,209.42,209.43,208.08,208.16,31034.0,208.7481,208.7581,207.4124,207.4921,31034.0
2024-04-11 10:30:00,208.32,209.01,207.79,208.84,31957.0,207.6516,208.3394,207.1233,208.17,31957.0
2024-04-11 11:00:00,208.88,209.59,208.85,209.45,34633.0,208.2098,208.9176,208.1799,208.778,34633.0
2024-04-11 11:30:00,209.49,210.47,209.44,210.42,73021.0,208.8179,209.7947,208.768,209.7449,73021.0
2024-04-11 12:00:00,210.47,210.63,210.28,210.28,30035.0,209.7947,209.9542,209.6053,209.6053,30035.0
2024-04-11 12:30:00,210.25,210.76,210.25,210.51,31276.0,209.5754,210.0838,209.5754,209.8346,31276.0
2024-04-11 13:00:00,210.51,210.93,210.17,210.86,50553.0,209.8346,210.2533,209.4957,210.1835,50553.0
2024-04-11 13:30:00,210.85,211.25,210.76,211.0,35106.0,210.1735,210.5722,210.0838,210.323,35106.0
2024-04-11 14:00:00,210.99,211.76,210.99,211.61,34035.0,210.3131,211.0806,210.3131,210.9311,34035.0
2024-04-11 14:30:00,211.64,212.15,211.48,211.63,46271.0,210.961,211.4693,210.8015,210.951,46271.0
2024-04-11 15:00:00,211.61,211.92,211.54,211.69,47766.0,210.9311,211.2401,210.8613,211.0108,47766.0
2024-04-11 15:30:00,211.65,211.68,210.45,210.77,174420.0,210.9709,211.0009,209.7748,210.0938,174420.0
2024-04-12 09:30:00,208.68,209.12,208.25,208.93,47985.0,208.0105,208.4491,207.5819,208.2597,47985.0
2024-04-12 10:00:00,208.84,209.07,208.04,208.69,41599.0,208.17,208.3992,207.3725,208.0204,41599.0
2024-04-12 10:30:00,208.66,208.77,207.61,207.66,33564.0,207.9905,208.1002,206.9439,206.9937,33564.0
2024-04-12 11:00:00,207.7,208.06,207.55,207.94,39394.0,207.0336,207.3925,206.8841,207.2729,39394.0
2024-04-12 11:30:00,207.89,208.21,207.41,207.41,45770.0,207.223,207.542,206.7446,206.7446,45770.0
2024-04-12 12:00:00,207.4,207.61,206.96,207.03,26684.0,206.7346,206.9439,206.296,206.3658,26684.0
2024-04-12 12:30:00,207.03,207.04,206.19,206.19,31163.0,206.3658,206.3757,205.5285,205.5285,31163.0
2024-04-12 13:00:00,206.21,206.21,205.08,205.1,51683.0,205.5484,205.5484,204.422,204.442,51683.0
2024-04-12 13:30:00,205.09,205.68,204.65,205.49,81157.0,204.432,205.0201,203.9934,204.8307,81157.0
2024-04-12 14:00:00,205.45,206.24,205.03,205.89,27244.0,204.7908,205.5783,204.3722,205.2294,27244.0
2024-04-12 14:30:00,205.89,205.89,205.27,205.66,45052.0,205.2294,205.2294,204.6114,205.0002,45052.0
2024-04-12 15:00:00,205.59,205.69,205.18,205.28,57754.0,204.9304,205.0301,204.5217,204.6214,57754.0
2024-04-12 15:30:00,205.25,205.32,204.23,205.09,325859.0,204.5915,204.6613,203.5748,204.432,325859.0
2024-04-15 09:30:00,209.19,210.1,208.35,209.33,50133.0,208.5188,209.4259,207.6815,208.6584,50133.0
2024-04-15 10:00:00,209.25,209.43,208.47,209.19,58351.0,208.5786,208.7581,207.8012,208.5188,58351.0
2024-04-15 10:30:00,209.15,209.21,207.96,208.13,38146.0,208.479,208.5388,207.2928,207.4622,38146.0
2024-04-15 11:00:00,208.08,208.25,207.75,208.02,25223.0,207.4124,207.5819,207.0835,207.3526,25223.0
2024-04-15 11:30:00,208.02,208.55,208.02,208.17,30491.0,207.3526,207.8809,207.3526,207.5021,30491.0
2024-04-15 12:00:00,208.1,208.17,207.01,207.07,34300.0,207.4323,207.5021,206.3458,206.4056,34300.0
2024-04-15 12:30:00,207.07,207.37,206.88,207.35,17237.0,206.4056,206.7047,206.2163,206.6847,17237.0
2024-04-15 13:00:00,207.27,207.28,205.97,206.13,26656.0,206.605,206.615,205.3092,205.4687,26656.0
2024-04-15 13:30:00,206.13,206.18,205.43,205.92,58372.0,205.4687,205.5185,204.7709,205.2593,58372.0
2024-04-15 14:00:00,205.98,205.98,205.06,205.06,47907.0,205.3191,205.3191,204.4021,204.4021,47907.0
2024-04-15 14:30:00,205.01,205.66,204.94,205.39,34008.0,204.3523,205.0002,204.2825,204.731,34008.0
2024-04-15 15:00:00,205.39,205.47,204.86,204.91,27339.0,204.731,204.8108,204.2027,204.2526,27339.0
2024-04-15 15:30:00,204.93,205.24,204.39,204.4,126753.0,204.2725,204.5815,203.7342,203.7442,126753.0
2024-04-16 09:30:00,203.76,205.49,202.85,202.92,56881.0,203.1063,204.8307,202.1992,202.269,56881.0
2024-04-16 10:00:00,202.97,203.45,202.3,202.66,40988.0,202.3188,202.7973,201.6509,202.0098,40988.0
2024-04-16 10:30:00,202.58,203.15,202.46,203.01,30485.0,201.93,202.4982,201.8104,202.3587,30485.0
2024-04-16 11:00:00,203.06,203.33,202.85,203.24,29438.0,202.4085,202.6776,202.1992,202.5879,29438.0
2024-04-16 11:30:00,203.24,203.85,203.02,203.68,27779.0,202.5879,203.196,202.3686,203.0265,27779.0
2024-04-16 12:00:00,203.58,203.77,203.36,203.5,32202.0,202.9268,203.1162,202.7075,202.8471,32202.0
2024-04-16 12:30:00,203.53,203.69,203.4,203.47,14693.0,202.877,203.0365,202.7474,202.8172,14693.0
2024-04-16 13:00:00,203.46,203.73,202.9,203.35,15707.0,202.8072,203.0764,202.249,202.6976,15707.0
2024-04-16 13:30:00,203.42,203.6,202.75,203.16,18063.0,202.7674,202.9468,202.0995,202.5082,18063.0
2024-04-16 14:00:00,203.18,204.01,202.48,202.58,22447.0,202.5281,203.3555,201.8304,201.93,22447.0
2024-04-16 14:30:00,202.63,203.77,202.6,203.76,16747.0,201.9799,203.1162,201.95,203.1063,16747.0
2024-04-16 15:00:00,203.68,203.72,203.26,203.59,20115.0,203.0265,203.0664,202.6079,202.9368,20115.0
2024-04-16 15:30:00,203.6,203.6,202.28,202.47,103202.0,202.9468,202.9468,201.631,201.8204,103202.0
2024-04-17 09:30:00,202.63,203.61,200.8,201.89,152696.0,201.9799,202.9567,200.1558,201.2423,152696.0
2024-04-17 10:00:00,201.91,202.14,200.88,202.03,93132.0,201.2622,201.4915,200.2355,201.3818,93132.0
2024-04-17 10:30:00,202.06,202.26,200.58,201.12,79692.0,201.4117,201.6111,199.9365,200.4747,79692.0
2024-04-17 11:00:00,201.12,201.63,200.94,200.95,59457.0,200.4747,200.9831,200.2953,200.3053,59457.0
2024-04-17 11:30:00,200.96,201.0,200.3,200.9,75465.0,200.3152,200.3551,199.6574,200.2554,75465.0
2024-04-17 12:00:00,200.89,201.06,200.19,200.41,75299.0,200.2455,200.4149,199.5477,199.767,75299.0
2024-04-17 12:30:00,200.41,200.54,199.87,199.88,116462.0,199.767,199.8966,199.2287,199.2387,116462.0
2024-04-17 13:00:00,199.93,200.3,199.62,200.13,34076.0,199.2885,199.6574,198.9795,199.4879,34076.0
2024-04-17 13:30:00,200.17,200.97,200.06,200.97,59626.0,199.5278,200.3252,199.4181,200.3252,59626.0
2024-04-17 14:00:00,200.97,201.21,200.71,201.16,44901.0,200.3252,200.5644,200.066,200.5146,44901.0
2024-04-17 14:30:00,201.13,201.92,200.87,200.95,45697.0,200.4847,201.2722,200.2255,200.3053,45697.0
2024-04-17 15:00:00,200.99,200.99,200.0,200.47,65493.0,200.3451,200.3451,199.3583,199.8268,65493.0
2024-04-17 15:30:00,200.41,200.93,200.31,200.46,209300.0,199.767,200.2853,199.6673,199.8168,209300.0
2024-04-18 09:30:00,201.22,201.7,200.13,200.75,54503.0,200.5744,201.0529,199.4879,200.1059,54503.0
2024-04-18 10:00:00,200.72,201.6,200.43,201.34,44273.0,200.076,200.9532,199.7869,200.694,44273.0
2024-04-18 10:30:00,201.5,201.79,200.9,201.34,45259.0,200.8535,201.1426,200.2554,200.694,45259.0
2024-04-18 11:00:00,201.33,202.1,201.28,201.82,26529.0,200.6841,201.4516,200.6342,201.1725,26529.0
2024-04-18 11:30:00,201.83,201.95,200.74,200.78,35745.0,201.1825,201.3021,200.096,200.1358,35745.0
2024-04-18 12:00:00,200.83,200.91,200.46,200.81,40683.0,200.1857,200.2654,199.8168,200.1657,40683.0
2024-04-18 12:30:00,200.83,201.09,200.04,200.04,77018.0,200.1857,200.4448,199.3982,199.3982,77018.0
2024-04-18 13:00:00,200.1,200.1,198.82,199.19,14918.0,199.458,199.458,198.1821,198.5509,14918.0
2024-04-18 13:30:00,199.17,199.22,198.51,198.78,15566.0,198.531,198.5808,197.8731,198.1422,15566.0
2024-04-18 14:00:00,198.65,198.93,198.4,198.4,25638.0,198.0127,198.2918,197.7635,197.7635,25638.0
2024-04-18 14:30:00,198.48,198.56,197.92,198.08,31478.0,197.8432,197.9229,197.285,197.4445,31478.0
2024-04-18 15:00:00,198.09,198.74,198.08,198.68,66807.0,197.4545,198.1024,197.4445,198.0426,66807.0
2024-04-18 15:30:00,198.72,198.95,198.44,198.81,182643.0,198.0824,198.3117,197.8033,198.1721,182643.0
2024-04-19 09:30:00,198.94,200.05,198.63,198.87,96231.0,198.3017,199.4082,197.9927,198.232,96231.0
2024-04-19 10:00:00,198.75,198.98,197.29,197.52,45137.0,198.1123,198.3416,196.657,196.8863,45137.0
2024-04-19 10:30:00,197.64,197.69,196.75,196.75,53557.0,197.0059,197.0557,196.1188,196.1188,53557.0
2024-04-19 11:00:00,196.8,196.91,196.45,196.89,50659.0,196.1686,196.2782,195.8197,196.2583,50659.0
2024-04-19 11:30:00,196.94,197.07,196.15,196.31,63476.0,196.3081,196.4377,195.5207,195.6802,63476.0
2024-04-19 12:00:00,196.27,196.43,195.05,195.07,60075.0,195.6403,195.7998,194.4242,194.4441,60075.0
2024-04-19 12:30:00,195.11,195.39,194.52,194.54,53156.0,194.484,194.7631,193.8959,193.9158,53156.0
2024-04-19 13:00:00,194.54,195.53,194.54,194.85,67064.0,193.9158,194.9027,193.9158,194.2248,67064.0
2024-04-19 13:30:00,194.84,195.91,194.69,195.5,62656.0,194.2149,195.2814,194.0654,194.8728,62656.0
2024-04-19 14:00:00,195.52,195.52,194.62,194.98,80931.0,194.8927,194.8927,193.9956,194.3544,80931.0
2024-04-19 14:30:00,195.02,195.07,194.58,194.89,48878.0,194.3943,194.4441,193.9557,194.2647,48878.0
2024-04-19 15:00:00,194.83,195.16,194.48,194.96,123380.0,194.2049,194.5339,193.856,194.3345,123380.0
2024-04-19 15:30:00,194.98,195.21,193.86,194.47,585013.0,194.3544,194.5837,193.238,193.8461,585013.0
2024-04-22 09:30:00,196.09,196.93,194.19,195.14,56575.0,195.4609,196.2982,193.567,194.5139,56575.0
2024-04-22 10:00:00,195.2,195.94,195.13,195.44,46691.0,194.5737,195.3114,194.5039,194.813,46691.0
2024-04-22 10:30:00,195.43,195.7,194.11,194.15,56018.0,194.803,195.0721,193.4872,193.5271,56018.0
2024-04-22 11:00:00,194.13,195.04,194.12,195.0,66158.0,193.5072,194.4142,193.4972,194.3744,66158.0
2024-04-22 11:30:00,195.0,195.09,194.63,195.01,40076.0,194.3744,194.4641,194.0056,194.3843,40076.0
2024-04-22 12:00:00,195.07,195.62,194.96,195.31,28997.0,194.4441,194.9924,194.3345,194.6834,28997.0
2024-04-22 12:30:00,195.31,195.65,195.16,195.64,37859.0,194.6834,195.0223,194.5339,195.0123,37859.0
2024-04-22 13:00:00,195.67,196.04,195.54,196.02,29136.0,195.0422,195.411,194.9126,195.3911,29136.0
2024-04-22 13:30:00,196.05,196.78,196.0,196.38,111634.0,195.421,196.1487,195.3712,195.7499,111634.0
2024-04-22 14:00:00,196.42,196.98,196.28,196.93,70142.0,195.7898,196.348,195.6503,196.2982,70142.0
2024-04-22 14:30:00,196.97,197.06,196.11,196.49,57523.0,196.338,196.4278,195.4808,195.8596,57523.0
2024-04-22 15:00:00,196.46,196.5,195.85,195.88,72756.0,195.8297,195.8696,195.2216,195.2515,72756.0
2024-04-22 15:30:00,195.88,195.91,194.65,195.15,337176.0,195.2515,195.2814,194.0255,194.5239,337176.0
2024-04-23 09:30:00,195.24,196.29,194.71,196.14,56572.0,194.6136,195.6602,194.0853,195.5107,56572.0
2024-04-23 10:00:00,196.09,197.31,195.86,197.0,70555.0,195.4609,196.677,195.2316,196.368,70555.0
2024-04-23 10:30:00,197.01,197.72,196.71,197.52,67099.0,196.3779,197.0856,196.0789,196.8863,67099.0
2024-04-23 11:00:00,197.58,197.62,196.96,197.39,86107.0,196.9461,196.986,196.3281,196.7567,86107.0
2024-04-23 11:30:00,197.35,197.52,196.88,196.89,53431.0,196.7168,196.8863,196.2483,196.2583,53431.0
2024-04-23 12:00:00,196.91,197.05,196.72,197.0,35855.0,196.2782,196.4178,196.0888,196.368,35855.0
2024-04-23 12:30:00,197.0,197.03,196.68,196.9,71448.0,196.368,196.3979,196.049,196.2683,71448.0
2024-04-23 13:00:00,196.82,197.05,196.62,197.02,40180.0,196.1885,196.4178,195.9892,196.3879,40180.0
2024-04-23 13:30:00,197.0,197.12,196.85,197.0,45265.0,196.368,196.4876,196.2184,196.368,45265.0
2024-04-23 14:00:00,197.02,197.03,196.85,196.88,39163.0,196.3879,196.3979,196.2184,196.2483,39163.0
2024-04-23 14:30:00,196.9,197.46,196.57,197.01,82047.0,196.2683,196.8265,195.9393,196.3779,82047.0
2024-04-23 15:00:00,197.01,197.45,196.8,197.17,75274.0,196.3779,196.8165,196.1686,196.5374,75274.0
2024-04-23 15:30:00,197.15,197.62,196.52,197.19,332254.0,196.5175,196.986,195.8895,196.5573,332254.0
2024-04-24 09:30:00,205.56,208.92,204.48,208.01,322128.0,204.9005,208.2497,203.824,207.3426,322128.0
2024-04-24 10:00:00,208.09,209.74,207.76,209.25,150576.0,207.4224,209.0671,207.0934,208.5786,150576.0
2024-04-24 10:30:00,209.23,210.34,208.84,208.86,123853.0,208.5587,209.6652,208.17,208.1899,123853.0
2024-04-24 11:00:00,208.84,208.91,206.68,207.47,157971.0,208.17,208.2397,206.0169,206.8044,157971.0
2024-04-24 11:30:00,207.48,207.72,205.36,205.78,91817.0,206.8143,207.0536,204.7011,205.1198,91817.0
2024-04-24 12:00:00,205.65,206.05,204.37,205.71,72038.0,204.9902,205.3889,203.7143,205.05,72038.0
2024-04-24 12:30:00,205.7,206.32,205.03,206.31,48350.0,205.04,205.658,204.3722,205.6481,48350.0
2024-04-24 13:00:00,206.33,206.42,205.64,206.09,44940.0,205.668,205.7577,204.9802,205.4288,44940.0
2024-04-24 13:30:00,206.09,206.38,205.43,205.82,82849.0,205.4288,205.7179,204.7709,205.1597,82849.0
2024-04-24 14:00:00,205.82,205.82,205.03,205.4,70042.0,205.1597,205.1597,204.3722,204.741,70042.0
2024-04-24 14:30:00,205.34,205.63,204.65,204.81,116197.0,204.6812,204.9703,203.9934,204.1529,116197.0
2024-04-24 15:00:00,204.81,205.95,204.7,205.64,90215.0,204.1529,205.2892,204.0432,204.9802,90215.0
2024-04-24 15:30:00,205.64,205.64,204.23,204.65,365702.0,204.9802,204.9802,203.5748,203.9934,365702.0
2024-04-25 09:30:00,203.08,204.29,202.04,203.43,86896.0,202.4284,203.6346,201.3918,202.7773,86896.0
2024-04-25 10:00:00,203.23,204.28,202.89,204.26,104629.0,202.578,203.6246,202.2391,203.6047,104629.0
2024-04-25 10:30:00,204.29,204.32,203.54,204.22,64114.0,203.6346,203.6645,202.887,203.5648,64114.0
2024-04-25 11:00:00,204.26,204.55,203.38,203.85,42318.0,203.6047,203.8937,202.7275,203.196,42318.0
2024-04-25 11:30:00,203.85,204.46,203.61,204.43,48095.0,203.196,203.804,202.9567,203.7741,48095.0
2024-04-25 12:00:00,204.39,204.75,203.82,204.74,46113.0,203.7342,204.0931,203.1661,204.0831,46113.0
2024-04-25 12:30:00,204.81,204.81,204.25,204.35,28518.0,204.1529,204.1529,203.5947,203.6944,28518.0
2024-04-25 13:00:00,204.36,204.59,203.94,204.08,29349.0,203.7043,203.9336,203.2857,203.4252,29349.0
2024-04-25 13:30:00,204.03,204.6,203.92,204.41,32466.0,203.3754,203.9436,203.2657,203.7542,32466.0
2024-04-25 14:00:00,204.4,204.74,204.11,204.11,42775.0,203.7442,204.0831,203.4551,203.4551,42775.0
2024-04-25 14:30:00,204.08,204.32,203.97,204.14,21600.0,203.4252,203.6645,203.3156,203.485,21600.0
2024-04-25 15:00:00,204.18,204.86,204.18,204.56,41428.0,203.5249,204.2027,203.5249,203.9037,41428.0
2024-04-25 15:30:00,204.54,204.54,203.79,203.99,210817.0,203.8838,203.8838,203.1362,203.3355,210817.0
2024-04-26 09:30:00,203.31,205.07,203.29,205.07,65307.0,202.6577,204.4121,202.6378,204.4121,65307.0
2024-04-26 10:00:00,204.97,205.09,204.59,205.02,59422.0,204.3124,204.432,203.9336,204.3622,59422.0
2024-04-26 10:30:00,204.93,205.1,204.62,204.75,43797.0,204.2725,204.442,203.9635,204.0931,43797.0
2024-04-26 11:00:00,204.75,204.75,203.5,203.84,54499.0,204.0931,204.0931,202.8471,203.186,54499.0
2024-04-26 11:30:00,203.85,203.87,202.97,203.51,64145.0,203.196,203.2159,202.3188,202.8571,64145.0
2024-04-26 12:00:00,203.41,203.62,202.59,203.3,52160.0,202.7574,202.9667,201.94,202.6477,52160.0
2024-04-26 12:30:00,203.41,203.53,203.12,203.12,35496.0,202.7574,202.877,202.4683,202.4683,35496.0
2024-04-26 13:00:00,203.13,203.24,202.82,203.14,21818.0,202.4783,202.5879,202.1693,202.4883,21818.0
2024-04-26 13:30:00,203.16,203.32,202.81,203.31,16822.0,202.5082,202.6677,202.1593,202.6577,16822.0
2024-04-26 14:00:00,203.34,203.46,202.61,202.9,26743.0,202.6876,202.8072,201.96,202.249,26743.0
2024-04-26 14:30:00,202.94,203.12,202.5,202.8,25532.0,202.2889,202.4683,201.8503,202.1493,25532.0
2024-04-26 15:00:00,202.77,202.79,202.37,202.54,31641.0,202.1194,202.1394,201.7207,201.8902,31641.0
2024-04-26 15:30:00,202.51,202.53,201.97,201.97,153349.0,201.8603,201.8802,201.322,201.322,153349.0
2024-04-29 09:30:00,202.33,204.47,202.33,204.09,59786.0,201.6808,203.814,201.6808,203.4352,59786.0
2024-04-29 10:00:00,204.06,204.24,202.61,202.81,54513.0,203.4053,203.5847,201.96,202.1593,54513.0
2024-04-29 10:30:00,202.85,202.85,201.88,202.3,32417.0,202.1992,202.1992,201.2323,201.6509,32417.0
2024-04-29 11:00:00,202.3,202.33,201.74,202.07,39750.0,201.6509,201.6808,201.0927,201.4217,39750.0
2024-04-29 11:30:00,202.0,202.02,201.39,201.7,33761.0,201.3519,201.3718,200.7439,201.0529,33761.0
2024-04-29 12:00:00,201.69,201.78,201.5,201.6,17914.0,201.0429,201.1326,200.8535,200.9532,17914.0
2024-04-29 12:30:00,201.6,201.75,201.55,201.71,30058.0,200.9532,201.1027,200.9034,201.0628,30058.0
2024-04-29 13:00:00,201.75,202.17,201.74,202.01,22637.0,201.1027,201.5214,201.0927,201.3619,22637.0
2024-04-29 13:30:00,202.03,202.1,201.85,201.9,22121.0,201.3818,201.4516,201.2024,201.2522,22121.0
2024-04-29 14:00:00,201.87,202.02,201.62,201.8,28628.0,201.2223,201.3718,200.9731,201.1525,28628.0
2024-04-29 14:30:00,201.76,202.3,201.45,202.26,32304.0,201.1127,201.6509,200.8037,201.6111,32304.0
2024-04-29 15:00:00,202.23,202.23,201.46,201.96,36521.0,201.5812,201.5812,200.8136,201.312,36521.0
2024-04-29 15:30:00,201.94,202.18,201.45,201.97,146365.0,201.2921,201.5313,200.8037,201.322,146365.0
2024-04-30 09:30:00,201.61,202.15,200.47,201.42,73257.0,200.9632,201.5014,199.8268,200.7738,73257.0
2024-04-30 10:00:00,201.0,201.9,200.96,201.13,27886.0,200.3551,201.2522,200.3152,200.4847,27886.0
2024-04-30 10:30:00,201.15,201.16,200.43,200.58,25031.0,200.5046,200.5146,199.7869,199.9365,25031.0
2024-04-30 11:00:00,200.63,200.63,198.76,198.79,50358.0,199.9863,199.9863,198.1223,198.1522,50358.0
2024-04-30 11:30:00,198.81,199.1,198.52,199.1,30135.0,198.1721,198.4612,197.8831,198.4612,30135.0
2024-04-30 12:00:00,199.1,199.5,198.64,199.43,14905.0,198.4612,198.8599,198.0027,198.7902,14905.0
2024-04-30 12:30:00,199.46,199.63,198.98,199.27,18021.0,198.8201,198.9895,198.3416,198.6307,18021.0
2024-04-30 13:00:00,199.27,199.54,199.09,199.17,14601.0,198.6307,198.8998,198.4512,198.531,14601.0
2024-04-30 13:30:00,199.05,199.49,198.79,199.39,22527.0,198.4114,198.85,198.1522,198.7503,22527.0
2024-04-30 14:00:00,199.42,199.58,199.05,199.19,22638.0,198.7802,198.9397,198.4114,198.5509,22638.0
2024-04-30 14:30:00,199.17,199.48,198.37,198.62,59052.0,198.531,198.84,197.7336,197.9828,59052.0
2024-04-30 15:00:00,198.62,198.9,198.43,198.88,30755.0,197.9828,198.2619,197.7934,198.2419,30755.0
2024-04-30 15:30:00,198.87,199.01,197.03,197.28,290098.0,198.232,198.3715,196.3979,196.6471,290098.0
2024-05-01 09:30:00,196.69,197.23,196.0,196.88,57047.0,196.0589,196.5972,195.3712,196.2483,57047.0
2024-05-01 10:00:00,196.85,198.26,196.81,197.44,34275.0,196.2184,197.6239,196.1786,196.8065,34275.0
2024-05-01 10:30:00,197.47,198.3,197.41,197.91,36933.0,196.8364,197.6638,196.7766,197.275,36933.0
2024-05-01 11:00:00,197.87,198.05,196.73,197.18,51196.0,197.2352,197.4146,196.0988,196.5474,51196.0
2024-05-01 11:30:00,197.09,197.27,196.84,197.09,26802.0,196.4577,196.6371,196.2085,196.4577,26802.0
2024-05-01 12:00:00,197.06,197.99,196.86,197.95,22371.0,196.4278,197.3548,196.2284,197.3149,22371.0
2024-05-01 12:30:00,197.86,197.93,197.37,197.64,21548.0,197.2252,197.295,196.7368,197.0059,21548.0
2024-05-01 13:00:00,197.59,197.82,197.42,197.73,22145.0,196.9561,197.1853,196.7866,197.0956,22145.0
2024-05-01 13:30:00,197.76,198.08,197.38,197.52,23514.0,197.1255,197.4445,196.7467,196.8863,23514.0
2024-05-01 14:00:00,197.62,198.2,197.58,197.97,24299.0,196.986,197.5641,196.9461,197.3348,24299.0
2024-05-01 14:30:00,198.01,200.28,197.14,200.28,57067.0,197.3747,199.6374,196.5075,199.6374,57067.0
2024-05-01 15:00:00,200.27,200.64,199.71,199.73,59828.0,199.6275,199.9963,199.0693,199.0892,59828.0
2024-05-01 15:30:00,199.78,199.78,197.47,197.64,253036.0,199.139,199.139,196.8364,197.0059,253036.0
2024-05-02 09:30:00,198.76,198.76,196.72,197.83,24034.0,198.1223,198.1223,196.0888,197.1953,24034.0
2024-05-02 10:00:00,197.91,198.06,196.84,197.57,44910.0,197.275,197.4245,196.2085,196.9361,44910.0
2024-05-02 10:30:00,197.72,197.99,196.95,197.9,25106.0,197.0856,197.3548,196.3181,197.2651,25106.0
2024-05-02 11:00:00,197.81,198.15,197.59,197.67,29671.0,197.1754,197.5143,196.9561,197.0358,29671.0
2024-05-02 11:30:00,197.72,198.09,197.5,197.98,24865.0,197.0856,197.4545,196.8663,197.3448,24865.0
2024-05-02 12:00:00,197.99,197.99,197.4,197.55,24510.0,197.3548,197.3548,196.7667,196.9162,24510.0
2024-05-02 12:30:00,197.54,197.85,197.34,197.61,22977.0,196.9062,197.2152,196.7069,196.976,22977.0
2024-05-02 13:00:00,197.63,198.16,197.57,198.13,25341.0,196.9959,197.5242,196.9361,197.4943,25341.0
2024-05-02 13:30:00,198.09,198.18,197.87,198.03,34777.0,197.4545,197.5442,197.2352,197.3946,34777.0
2024-05-02 14:00:00,198.0,198.15,197.83,197.94,61613.0,197.3647,197.5143,197.1953,197.3049,61613.0
2024-05-02 14:30:00,197.99,198.01,197.64,197.75,54787.0,197.3548,197.3747,197.0059,197.1155,54787.0
2024-05-02 15:00:00,197.75,197.82,197.38,197.51,46240.0,197.1155,197.1853,196.7467,196.8763,46240.0
2024-05-02 15:30:00,197.4,198.04,197.12,197.5,218448.0,196.7667,197.4046,196.4876,196.8663,218448.0
2024-05-03 09:30:00,198.65,199.9,198.65,199.72,117869.0,198.0127,199.2586,198.0127,199.0792,117869.0
2024-05-03 10:00:00,199.73,200.28,197.6,198.5,48441.0,199.0892,199.6374,196.966,197.8631,48441.0
2024-05-03 10:30:00,198.46,198.49,197.83,198.27,52491.0,197.8233,197.8532,197.1953,197.6339,52491.0
2024-05-03 11:00:00,198.31,199.2,198.31,198.68,63076.0,197.6737,198.5609,197.6737,198.0426,63076.0
2024-05-03 11:30:00,198.69,199.17,198.61,199.0,30730.0,198.0525,198.531,197.9728,198.3615,30730.0
2024-05-03 12:00:00,199.0,199.18,198.92,199.03,32935.0,198.3615,198.541,198.2818,198.3914,32935.0
2024-05-03 12:30:00,199.04,199.06,198.27,198.51,23705.0,198.4014,198.4213,197.6339,197.8731,23705.0
2024-05-03 13:00:00,198.59,198.99,198.41,198.45,24613.0,197.9528,198.3516,197.7734,197.8133,24613.0
2024-05-03 13:30:00,198.43,198.77,198.28,198.73,33247.0,197.7934,198.1323,197.6438,198.0924,33247.0
2024-05-03 14:00:00,198.75,198.84,198.43,198.6,37243.0,198.1123,198.202,197.7934,197.9628,37243.0
2024-05-03 14:30:00,198.63,198.71,198.48,198.66,29768.0,197.9927,198.0725,197.8432,198.0226,29768.0
2024-05-03 15:00:00,198.65,198.73,198.3,198.35,36566.0,198.0127,198.0924,197.6638,197.7136,36566.0
2024-05-03 15:30:00,198.32,198.47,197.34,197.57,252657.0,197.6837,197.8332,196.7069,196.9361,252657.0
2024-05-06 09:30:00,198.58,199.12,198.26,198.74,29505.0,197.9429,198.4811,197.6239,198.1024,29505.0
2024-05-06 10:00:00,198.78,198.79,198.33,198.36,21464.0,198.1422,198.1522,197.6937,197.7236,21464.0
2024-05-06 10:30:00,198.35,198.83,198.31,198.8,28498.0,197.7136,198.1921,197.6737,198.1622,28498.0
2024-05-06 11:00:00,198.84,199.12,198.73,198.93,35569.0,198.202,198.4811,198.0924,198.2918,35569.0
2024-05-06 11:30:00,198.92,199.08,198.8,198.98,27641.0,198.2818,198.4413,198.1622,198.3416,27641.0
2024-05-06 12:00:00,198.94,198.97,198.6,198.82,24885.0,198.3017,198.3316,197.9628,198.1821,24885.0
2024-05-06 12:30:00,198.89,199.22,198.82,199.22,27778.0,198.2519,198.5808,198.1821,198.5808,27778.0
2024-05-06 13:00:00,199.23,199.29,198.94,199.08,25168.0,198.5908,198.6506,198.3017,198.4413,25168.0
2024-05-06 13:30:00,199.12,199.89,199.11,199.61,25759.0,198.4811,199.2487,198.4712,198.9696,25759.0
2024-05-06 14:00:00,199.54,199.92,199.52,199.92,30440.0,198.8998,199.2786,198.8799,199.2786,30440.0
2024-05-06 14:30:00,199.91,200.28,199.82,200.12,32096.0,199.2686,199.6374,199.1789,199.4779,32096.0
2024-05-06 15:00:00,200.13,200.13,199.57,199.63,30341.0,199.4879,199.4879,198.9297,198.9895,30341.0
2024-05-06 15:30:00,199.61,200.23,199.55,200.09,83511.0,198.9696,199.5876,198.9098,199.448,83511.0
2024-05-07 09:30:00,200.3,200.65,199.68,200.52,22325.0,199.6574,200.0062,199.0394,199.8767,22325.0
2024-05-07 10:00:00,200.7,201.47,200.35,200.42,57633.0,200.0561,200.8236,199.7072,199.777,57633.0
2024-05-07 10:30:00,200.4,200.53,200.0,200.48,24657.0,199.757,199.8866,199.3583,199.8368,24657.0
2024-05-07 11:00:00,200.48,200.7,200.12,200.46,21627.0,199.8368,200.0561,199.4779,199.8168,21627.0
2024-05-07 11:30:00,200.39,200.47,199.86,200.02,16159.0,199.7471,199.8268,199.2188,199.3783,16159.0
2024-05-07 12:00:00,199.99,200.09,199.87,200.0,22071.0,199.3484,199.448,199.2287,199.3583,22071.0
2024-05-07 12:30:00,199.99,200.05,199.69,199.85,25328.0,199.3484,199.4082,199.0493,199.2088,25328.0
2024-05-07 13:00:00,199.83,199.99,199.77,199.93,10318.0,199.1889,199.3484,199.1291,199.2885,10318.0
2024-05-07 13:30:00,199.95,199.97,199.58,199.71,17919.0,199.3085,199.3284,198.9397,199.0693,17919.0
2024-05-07 14:00:00,199.7,199.76,199.36,199.6,35258.0,199.0593,199.1191,198.7204,198.9596,35258.0
2024-05-07 14:30:00,199.55,199.6,199.24,199.26,21403.0,198.9098,198.9596,198.6008,198.6207,21403.0
2024-05-07 15:00:00,199.31,199.61,199.09,199.59,17026.0,198.6705,198.9696,198.4512,198.9496,17026.0
2024-05-07 15:30:00,199.6,199.83,199.35,199.66,79664.0,198.9596,199.1889,198.7104,199.0194,79664.0
2024-05-08 09:30:00,199.0,199.79,198.49,199.66,25458.0,198.3615,199.149,197.8532,199.0194,25458.0
2024-05-08 10:00:00,199.72,199.94,199.16,199.87,49242.0,199.0792,199.2985,198.521,199.2287,49242.0
2024-05-08 10:30:00,199.81,200.49,199.69,200.01,37945.0,199.1689,199.8468,199.0493,199.3683,37945.0
2024-05-08 11:00:00,200.06,200.06,199.57,199.69,22774.0,199.4181,199.4181,198.9297,199.0493,22774.0
2024-05-08 11:30:00,199.69,199.81,199.5,199.69,13859.0,199.0493,199.1689,198.8599,199.0493,13859.0
2024-05-08 12:00:00,199.77,199.97,199.75,199.92,12017.0,199.1291,199.3284,199.1091,199.2786,12017.0
2024-05-08 12:30:00,199.91,199.92,199.56,199.57,17274.0,199.2686,199.2786,198.9197,198.9297,17274.0
2024-05-08 13:00:00,199.55,199.7,199.35,199.45,18083.0,198.9098,199.0593,198.7104,198.8101,18083.0
2024-05-08 13:30:00,199.47,199.97,199.47,199.87,20270.0,198.83,199.3284,198.83,199.2287,20270.0
2024-05-08 14:00:00,199.92,200.07,199.73,199.86,36341.0,199.2786,199.4281,199.0892,199.2188,36341.0
2024-05-08 14:30:00,199.89,200.16,199.79,200.06,29187.0,199.2487,199.5178,199.149,199.4181,29187.0
2024-05-08 15:00:00,200.03,200.39,199.9,200.15,42334.0,199.3882,199.7471,199.2586,199.5078,42334.0
2024-05-08 15:30:00,200.16,200.64,200.15,200.37,161910.0,199.5178,199.9963,199.5078,199.7271,161910.0
2024-05-09 09:30:00,198.73,199.35,197.17,198.17,61098.0,198.0924,198.7104,196.5374,197.5342,61098.0
2024-05-09 10:00:00,198.24,199.48,198.24,199.38,56142.0,197.604,198.84,197.604,198.7403,56142.0
2024-05-09 10:30:00,199.48,200.74,199.47,200.16,47748.0,198.84,200.096,198.83,199.5178,47748.0
2024-05-09 11:00:00,200.21,200.84,199.71,200.66,55610.0,199.5677,200.1956,199.0693,200.0162,55610.0
2024-05-09 11:30:00,200.66,200.85,199.97,200.47,36967.0,200.0162,200.2056,199.3284,199.8268,36967.0
2024-05-09 12:00:00,200.5,200.74,200.26,200.59,21892.0,199.8567,200.096,199.6175,199.9464,21892.0
2024-05-09 12:30:00,200.62,200.98,200.5,200.97,18483.0,199.9763,200.3352,199.8567,200.3252,18483.0
2024-05-09 13:00:00,200.98,201.17,200.83,201.02,16802.0,200.3352,200.5246,200.1857,200.3751,16802.0
2024-05-09 13:30:00,201.05,201.19,200.91,201.1,33902.0,200.405,200.5445,200.2654,200.4548,33902.0
2024-05-09 14:00:00,201.01,201.57,201.01,201.57,25067.0,200.3651,200.9233,200.3651,200.9233,25067.0
2024-05-09 14:30:00,201.59,202.46,201.54,202.43,77583.0,200.9432,201.8104,200.8934,201.7805,77583.0
2024-05-09 15:00:00,202.48,202.98,202.27,202.98,126175.0,201.8304,202.3288,201.621,202.3288,126175.0
2024-05-09 15:30:00,202.92,203.73,202.82,203.54,230701.0,202.269,203.0764,202.1693,202.887,230701.0
2024-05-10 09:30:00,204.8,206.5,204.47,206.5,100165.0,204.1429,205.8375,203.814,205.8375,100165.0
2024-05-10 10:00:00,206.43,207.05,205.51,206.99,187777.0,205.7677,206.3857,204.8506,206.3259,187777.0
2024-05-10 10:30:00,206.94,207.08,206.26,206.51,78791.0,206.2761,206.4156,205.5982,205.8474,78791.0
2024-05-10 11:00:00,206.46,206.75,205.94,205.96,87488.0,205.7976,206.0867,205.2793,205.2992,87488.0
2024-05-10 11:30:00,206.01,206.52,205.9,206.39,66780.0,205.349,205.8574,205.2394,205.7278,66780.0
2024-05-10 12:00:00,206.39,207.04,206.38,206.7,50507.0,205.7278,206.3757,205.7179,206.0368,50507.0
2024-05-10 12:30:00,206.79,207.35,206.63,207.18,58868.0,206.1265,206.6847,205.9671,206.5153,58868.0
2024-05-10 13:00:00,207.27,207.65,207.18,207.64,38016.0,206.605,206.9838,206.5153,206.9738,38016.0
2024-05-10 13:30:00,207.67,207.77,206.98,207.44,51124.0,207.0037,207.1034,206.3159,206.7745,51124.0
2024-05-10 14:00:00,207.44,207.45,207.2,207.31,39779.0,206.7745,206.7844,206.5352,206.6449,39779.0
2024-05-10 14:30:00,207.28,207.62,207.07,207.53,50736.0,206.615,206.9539,206.4056,206.8642,50736.0
2024-05-10 15:00:00,207.54,207.92,207.49,207.89,57805.0,206.8741,207.2529,206.8243,207.223,57805.0
2024-05-10 15:30:00,207.91,208.33,207.78,208.08,308557.0,207.2429,207.6616,207.1134,207.4124,308557.0
2024-05-13 09:30:00,208.63,209.0,207.64,208.1,71515.0,207.9606,208.3294,206.9738,207.4323,71515.0
2024-05-13 10:00:00,208.05,208.11,207.09,207.64,68679.0,207.3825,207.4423,206.4256,206.9738,68679.0
2024-05-13 10:30:00,207.64,207.96,207.19,207.28,36930.0,206.9738,207.2928,206.5253,206.615,36930.0
2024-05-13 11:00:00,207.26,207.26,206.63,206.68,36926.0,206.595,206.595,205.9671,206.0169,36926.0
2024-05-13 11:30:00,206.65,207.04,206.49,207.01,51930.0,205.987,206.3757,205.8275,206.3458,51930.0
2024-05-13 12:00:00,206.99,207.08,205.87,206.11,50290.0,206.3259,206.4156,205.2095,205.4487,50290.0
2024-05-13 12:30:00,206.11,206.28,205.69,205.81,180272.0,205.4487,205.6182,205.0301,205.1497,180272.0
2024-05-13 13:00:00,205.82,205.92,205.17,205.36,65937.0,205.1597,205.2593,204.5117,204.7011,65937.0
2024-05-13 13:30:00,205.37,205.43,205.01,205.3,28576.0,204.7111,204.7709,204.3523,204.6413,28576.0
2024-05-13 14:00:00,205.34,205.8,205.24,205.8,43398.0,204.6812,205.1397,204.5815,205.1397,43398.0
2024-05-13 14:30:00,205.84,206.15,205.7,205.71,61092.0,205.1796,205.4886,205.04,205.05,61092.0
2024-05-13 15:00:00,205.79,206.33,205.49,205.94,43475.0,205.1297,205.668,204.8307,205.2793,43475.0
2024-05-13 15:30:00,205.91,206.4,205.87,206.08,213028.0,205.2494,205.7378,205.2095,205.4188,213028.0
2024-05-14 09:30:00,205.96,206.49,205.0,205.11,32874.0,205.2992,205.8275,204.3423,204.4519,32874.0
2024-05-14 10:00:00,205.02,206.0,204.97,205.09,40914.0,204.3622,205.3391,204.3124,204.432,40914.0
2024-05-14 10:30:00,205.04,205.52,204.26,205.45,41617.0,204.3822,204.8606,203.6047,204.7908,41617.0
2024-05-14 11:00:00,205.37,205.37,203.57,203.72,47532.0,204.7111,204.7111,202.9169,203.0664,47532.0
2024-05-14 11:30:00,203.7,203.84,203.03,203.06,36815.0,203.0465,203.186,202.3786,202.4085,36815.0
2024-05-14 12:00:00,203.12,203.48,203.05,203.43,28007.0,202.4683,202.8272,202.3985,202.7773,28007.0
2024-05-14 12:30:00,203.39,203.39,203.05,203.28,18465.0,202.7374,202.7374,202.3985,202.6278,18465.0
2024-05-14 13:00:00,203.28,203.57,203.15,203.57,25965.0,202.6278,202.9169,202.4982,202.9169,25965.0
2024-05-14 13:30:00,203.58,204.01,203.36,203.51,39297.0,202.9268,203.3555,202.7075,202.8571,39297.0
2024-05-14 14:00:00,203.51,204.28,203.49,204.26,48146.0,202.8571,203.6246,202.8371,203.6047,48146.0
2024-05-14 14:30:00,204.22,204.98,204.22,204.97,46006.0,203.5648,204.3223,203.5648,204.3124,46006.0
2024-05-14 15:00:00,204.97,205.35,204.8,205.12,69552.0,204.3124,204.6912,204.1429,204.4619,69552.0
2024-05-14 15:30:00,205.13,205.46,204.56,205.17,300649.0,204.4719,204.8008,203.9037,204.5117,300649.0
2024-05-15 09:30:00,205.17,207.66,205.17,206.98,68538.0,204.5117,206.9937,204.5117,206.3159,68538.0
2024-05-15 10:00:00,207.0,207.05,206.25,206.72,56002.0,206.3359,206.3857,205.5883,206.0568,56002.0
2024-05-15 10:30:00,206.55,206.78,206.0,206.09,44184.0,205.8873,206.1166,205.3391,205.4288,44184.0
2024-05-15 11:00:00,206.07,207.0,205.62,206.99,135754.0,205.4089,206.3359,204.9603,206.3259,135754.0
2024-05-15 11:30:00,206.99,207.07,206.34,206.59,34014.0,206.3259,206.4056,205.678,205.9272,34014.0
2024-05-15 12:00:00,206.57,206.57,205.84,206.07,26824.0,205.9072,205.9072,205.1796,205.4089,26824.0
2024-05-15 12:30:00,206.08,206.29,205.69,206.01,28952.0,205.4188,205.6281,205.0301,205.349,28952.0
2024-05-15 13:00:00,206.04,206.13,205.75,206.06,32895.0,205.3789,205.4687,205.0899,205.3989,32895.0
2024-05-15 13:30:00,206.05,206.09,205.35,205.58,43301.0,205.3889,205.4288,204.6912,204.9204,43301.0
2024-05-15 14:00:00,205.56,205.67,205.42,205.53,43070.0,204.9005,205.0101,204.7609,204.8706,43070.0
2024-05-15 14:30:00,205.52,205.56,204.65,204.94,79062.0,204.8606,204.9005,203.9934,204.2825,79062.0
2024-05-15 15:00:00,204.99,205.12,204.72,204.81,59438.0,204.3323,204.4619,204.0632,204.1529,59438.0
2024-05-15 15:30:00,204.73,205.18,204.01,204.58,276647.0,204.0731,204.5217,203.3555,203.9236,276647.0
2024-05-16 09:30:00,204.77,205.34,204.37,205.12,62807.0,204.2618,204.8304,203.8628,204.6109,62807.0
2024-05-16 10:00:00,205.12,205.12,204.19,204.27,51240.0,204.6109,204.6109,203.6832,203.763,51240.0
2024-05-16 10:30:00,204.27,204.54,204.08,204.47,39318.0,203.763,204.0324,203.5735,203.9625,39318.0
2024-05-16 11:00:00,204.53,204.79,204.09,204.74,44274.0,204.0224,204.2817,203.5835,204.2319,44274.0
2024-05-16 11:30:00,204.81,205.14,204.72,205.03,33662.0,204.3017,204.6309,204.2119,204.5212,33662.0
2024-05-16 12:00:00,205.0,205.64,204.77,205.58,28719.0,204.4912,205.1296,204.2618,205.0698,28719.0
2024-05-16 12:30:00,205.56,206.05,205.55,205.72,30487.0,205.0498,205.5386,205.0399,205.2094,30487.0
2024-05-16 13:00:00,205.72,206.07,205.5,205.5,20208.0,205.2094,205.5586,204.99,204.99,20208.0
2024-05-16 13:30:00,205.54,205.76,205.36,205.75,38489.0,205.0299,205.2493,204.8503,205.2394,38489.0
2024-05-16 14:00:00,205.72,206.0,205.52,205.79,74544.0,205.2094,205.4887,205.0099,205.2793,74544.0
2024-05-16 14:30:00,205.79,206.24,205.74,206.03,57309.0,205.2793,205.7282,205.2294,205.5187,57309.0
2024-05-16 15:00:00,206.03,206.56,206.03,206.49,77310.0,205.5187,206.0474,205.5187,205.9775,77310.0
2024-05-16 15:30:00,206.45,206.84,205.72,205.79,274911.0,205.9376,206.3267,205.2094,205.2793,274911.0
2024-05-17 09:30:00,206.5,206.91,205.69,206.77,66369.0,205.9875,206.3965,205.1795,206.2568,66369.0
2024-05-17 10:00:00,206.64,206.64,205.07,205.07,24316.0,206.1272,206.1272,204.5611,204.5611,24316.0
2024-05-17 10:30:00,205.12,205.22,204.77,204.78,21365.0,204.6109,204.7107,204.2618,204.2718,21365.0
2024-05-17 11:00:00,204.78,205.04,204.55,204.77,19155.0,204.2718,204.5311,204.0423,204.2618,19155.0
2024-05-17 11:30:00,204.75,204.88,204.49,204.82,15012.0,204.2418,204.3715,203.9825,204.3117,15012.0
2024-05-17 12:00:00,204.81,204.96,204.43,204.55,22622.0,204.3017,204.4513,203.9226,204.0423,22622.0
2024-05-17 12:30:00,204.56,205.0,204.56,204.99,16890.0,204.0523,204.4912,204.0523,204.4813,16890.0
2024-05-17 13:00:00,205.0,205.13,204.63,204.65,22994.0,204.4912,204.6209,204.1221,204.1421,22994.0
2024-05-17 13:30:00,204.69,204.86,204.62,204.65,7189.0,204.182,204.3516,204.1122,204.1421,7189.0
2024-05-17 14:00:00,204.63,204.88,204.29,204.88,11529.0,204.1221,204.3715,203.783,204.3715,11529.0
2024-05-17 14:30:00,204.9,205.0,204.63,204.81,20719.0,204.3915,204.4912,204.1221,204.3017,20719.0
2024-05-17 15:00:00,204.76,204.76,204.38,204.58,30892.0,204.2518,204.2518,203.8728,204.0723,30892.0
2024-05-17 15:30:00,204.61,204.66,204.13,204.2,141654.0,204.1022,204.1521,203.6234,203.6932,141654.0
2024-05-20 09:30:00,204.43,206.99,204.43,206.85,138262.0,203.9226,206.4763,203.9226,206.3366,138262.0
2024-05-20 10:00:00,206.78,206.78,205.62,206.16,34276.0,206.2668,206.2668,205.1097,205.6483,34276.0
2024-05-20 10:30:00,206.17,206.62,205.94,206.62,30935.0,205.6583,206.1072,205.4289,206.1072,30935.0
2024-05-20 11:00:00,206.57,206.77,206.12,206.76,40275.0,206.0573,206.2568,205.6084,206.2469,40275.0
2024-05-20 11:30:00,206.7,207.15,206.07,206.09,31512.0,206.187,206.6359,205.5586,205.5785,31512.0
2024-05-20 12:00:00,206.27,206.42,206.13,206.27,17354.0,205.7581,205.9077,205.6184,205.7581,17354.0
2024-05-20 12:30:00,206.28,206.39,205.83,205.92,28793.0,205.7681,205.8778,205.3192,205.4089,28793.0
2024-05-20 13:00:00,205.9,205.99,205.65,205.69,18957.0,205.389,205.4788,205.1396,205.1795,18957.0
2024-05-20 13:30:00,205.64,205.91,205.55,205.71,21014.0,205.1296,205.399,205.0399,205.1995,21014.0
2024-05-20 14:00:00,205.78,205.8,205.45,205.55,26312.0,205.2693,205.2892,204.9401,205.0399,26312.0
2024-05-20 14:30:00,205.52,205.92,205.49,205.76,17719.0,205.0099,205.4089,204.98,205.2493,17719.0
2024-05-20 15:00:00,205.79,206.19,205.74,206.18,22847.0,205.2793,205.6783,205.2294,205.6683,22847.0
2024-05-20 15:30:00,206.16,206.19,205.47,205.63,107333.0,205.6483,205.6783,204.9601,205.1197,107333.0
2024-05-21 09:30:00,205.31,205.95,204.5,204.75,37034.0,204.8005,205.4389,203.9925,204.2418,37034.0
2024-05-21 10:00:00,204.88,205.04,203.82,203.93,42655.0,204.3715,204.5311,203.3142,203.4239,42655.0
2024-05-21 10:30:00,203.93,204.43,203.9,204.05,48056.0,203.4239,203.9226,203.394,203.5436,48056.0
2024-05-21 11:00:00,204.03,204.09,203.57,203.96,44489.0,203.5236,203.5835,203.0648,203.4538,44489.0
2024-05-21 11:30:00,203.95,204.57,203.92,204.46,26067.0,203.4438,204.0623,203.4139,203.9526,26067.0
2024-05-21 12:00:00,204.49,205.25,204.49,205.2,35864.0,203.9825,204.7406,203.9825,204.6907,35864.0
2024-05-21 12:30:00,205.16,205.3,204.9,205.18,16570.0,204.6508,204.7905,204.3915,204.6708,16570.0
2024-05-21 13:00:00,205.2,205.61,205.18,205.53,73826.0,204.6907,205.0997,204.6708,205.0199,73826.0
2024-05-21 13:30:00,205.55,206.27,205.55,206.12,35702.0,205.0399,205.7581,205.0399,205.6084,35702.0
2024-05-21 14:00:00,206.11,206.11,205.66,205.89,39187.0,205.5985,205.5985,205.1496,205.379,39187.0
2024-05-21 14:30:00,205.88,206.02,205.73,205.99,31924.0,205.369,205.5087,205.2194,205.4788,31924.0
2024-05-21 15:00:00,206.0,206.09,205.83,206.0,39294.0,205.4887,205.5785,205.3192,205.4887,39294.0
2024-05-21 15:30:00,206.06,206.16,205.69,205.79,121226.0,205.5486,205.6483,205.1795,205.2793,121226.0
2024-05-22 09:30:00,205.34,207.59,204.34,207.27,237345.0,204.8304,207.0748,203.8329,206.7556,237345.0
2024-05-22 10:00:00,207.2,207.24,205.34,206.07,58111.0,206.6858,206.7257,204.8304,205.5586,58111.0
2024-05-22 10:30:00,206.17,207.15,206.05,206.28,74011.0,205.6583,206.6359,205.5386,205.7681,74011.0
2024-05-22 11:00:00,206.27,206.81,205.96,206.51,47935.0,205.7581,206.2967,205.4488,205.9975,47935.0
2024-05-22 11:30:00,206.57,206.57,205.93,206.39,29982.0,206.0573,206.0573,205.4189,205.8778,29982.0
2024-05-22 12:00:00,206.43,206.88,206.43,206.88,27654.0,205.9177,206.3666,205.9177,206.3666,27654.0
2024-05-22 12:30:00,206.81,207.27,206.8,206.84,33616.0,206.2967,206.7556,206.2868,206.3267,33616.0
2024-05-22 13:00:00,206.84,207.0,206.37,206.41,16712.0,206.3267,206.4863,205.8578,205.8977,16712.0
2024-05-22 13:30:00,206.44,206.62,204.85,204.86,194854.0,205.9277,206.1072,204.3416,204.3516,194854.0
2024-05-22 14:00:00,204.88,205.0,203.26,203.83,178366.0,204.3715,204.4912,202.7555,203.3241,178366.0
2024-05-22 14:30:00,203.84,203.95,203.12,203.7,124858.0,203.3341,203.4438,202.6159,203.1945,124858.0
2024-05-22 15:00:00,203.7,203.7,202.52,203.13,139851.0,203.1945,203.1945,202.0174,202.6259,139851.0
2024-05-22 15:30:00,203.24,204.65,203.12,204.48,444327.0,202.7356,204.1421,202.6159,203.9725,444327.0
2024-05-23 09:30:00,204.86,204.86,203.17,203.88,126869.0,204.3516,204.3516,202.6658,203.374,126869.0
2024-05-23 10:00:00,203.86,204.29,203.28,203.34,90322.0,203.3541,203.783,202.7755,202.8353,90322.0
2024-05-23 10:30:00,203.31,203.92,202.94,203.09,49698.0,202.8054,203.4139,202.4363,202.586,49698.0
2024-05-23 11:00:00,203.09,203.43,202.51,202.68,89338.0,202.586,202.9251,202.0074,202.177,89338.0
2024-05-23 11:30:00,202.67,203.04,202.42,202.75,36461.0,202.167,202.5361,201.9176,202.2468,36461.0
2024-05-23 12:00:00,202.78,202.82,202.35,202.56,32970.0,202.2767,202.3166,201.8478,202.0573,32970.0
2024-05-23 12:30:00,202.56,202.87,201.94,202.04,31125.0,202.0573,202.3665,201.4388,201.5386,31125.0
2024-05-23 13:00:00,202.08,202.11,201.57,201.77,33522.0,201.5785,201.6084,201.0697,201.2692,33522.0
2024-05-23 13:30:00,201.77,201.8,200.86,200.88,35971.0,201.2692,201.2992,200.3615,200.3815,35971.0
2024-05-23 14:00:00,200.82,200.92,200.13,200.2,61273.0,200.3216,200.4214,199.6333,199.7031,61273.0
2024-05-23 14:30:00,200.13,200.43,199.66,199.71,63666.0,199.6333,199.9326,199.1645,199.2144,63666.0
2024-05-23 15:00:00,199.74,199.97,199.34,199.64,52671.0,199.2443,199.4737,198.8453,199.1445,52671.0
2024-05-23 15:30:00,199.68,200.09,199.31,199.97,215054.0,199.1844,199.5934,198.8153,199.4737,215054.0
2024-05-24 09:30:00,200.86,202.93,200.35,202.12,66939.0,200.3615,202.4264,199.8528,201.6184,66939.0
2024-05-24 10:00:00,202.19,203.26,202.19,203.12,38375.0,201.6882,202.7555,201.6882,202.6159,38375.0
2024-05-24 10:30:00,203.19,203.36,202.17,202.59,29486.0,202.6857,202.8553,201.6683,202.0872,29486.0
2024-05-24 11:00:00,202.67,202.98,202.55,202.73,28016.0,202.167,202.4762,202.0473,202.2269,28016.0
2024-05-24 11:30:00,202.83,203.08,202.65,202.89,29522.0,202.3266,202.576,202.1471,202.3865,29522.0
2024-05-24 12:00:00,202.88,202.95,202.6,202.6,32861.0,202.3765,202.4463,202.0972,202.0972,32861.0
2024-05-24 12:30:00,202.52,202.89,202.35,202.62,18211.0,202.0174,202.3865,201.8478,202.1171,18211.0
2024-05-24 13:00:00,202.66,202.97,202.57,202.87,49417.0,202.157,202.4663,202.0673,202.3665,49417.0
2024-05-24 13:30:00,202.79,202.79,202.49,202.73,10035.0,202.2867,202.2867,201.9875,202.2269,10035.0
2024-05-24 14:00:00,202.74,202.87,202.26,202.52,314430.0,202.2368,202.3665,201.758,202.0174,314430.0
2024-05-24 14:30:00,202.56,202.99,202.51,202.96,16420.0,202.0573,202.4862,202.0074,202.4563,16420.0
2024-05-24 15:00:00,202.91,203.11,202.59,202.96,24146.0,202.4064,202.6059,202.0872,202.4563,24146.0
2024-05-24 15:30:00,202.86,203.35,202.86,203.25,168000.0,202.3565,202.8453,202.3565,202.7456,168000.0
2024-05-28 09:30:00,202.71,203.83,201.51,202.78,105416.0,202.2069,203.3241,201.0099,202.2767,105416.0
2024-05-28 10:00:00,202.79,203.45,202.08,202.45,31978.0,202.2867,202.9451,201.5785,201.9476,31978.0
2024-05-28 10:30:00,202.55,202.89,201.95,202.22,33327.0,202.0473,202.3865,201.4488,201.7181,33327.0
2024-05-28 11:00:00,202.23,202.5,202.09,202.09,26059.0,201.7281,201.9974,201.5885,201.5885,26059.0
2024-05-28 11:30:00,202.08,202.21,201.58,201.73,21372.0,201.5785,201.7082,201.0797,201.2293,21372.0
2024-05-28 12:00:00,201.72,201.72,200.95,201.03,23521.0,201.2194,201.2194,200.4513,200.5311,23521.0
2024-05-28 12:30:00,200.98,201.33,200.88,200.91,16247.0,200.4812,200.8303,200.3815,200.4114,16247.0
2024-05-28 13:00:00,200.85,200.97,200.23,200.25,19768.0,200.3515,200.4712,199.7331,199.753,19768.0
2024-05-28 13:30:00,200.21,200.31,199.77,199.96,33434.0,199.7131,199.8129,199.2742,199.4637,33434.0
2024-05-28 14:00:00,199.93,199.93,199.38,199.91,32507.0,199.4338,199.4338,198.8852,199.4139,32507.0
2024-05-28 14:30:00,199.86,200.1,199.41,199.98,22752.0,199.364,199.6034,198.9151,199.4837,22752.0
2024-05-28 15:00:00,199.98,200.06,199.43,199.82,37924.0,199.4837,199.5635,198.9351,199.3241,37924.0
2024-05-28 15:30:00,199.84,200.13,199.65,200.03,147383.0,199.344,199.6333,199.1545,199.5336,147383.0
2024-05-29 09:30:00,198.39,198.39,196.23,196.77,58642.0,197.8976,197.8976,195.743,196.2817,58642.0
2024-05-29 10:00:00,196.77,196.9,195.68,196.5,86052.0,196.2817,196.4113,195.1944,196.0123,86052.0
2024-05-29 10:30:00,196.6,196.82,195.84,195.95,70478.0,196.1121,196.3315,195.354,195.4637,70478.0
2024-05-29 11:00:00,196.05,196.53,195.42,196.08,71623.0,195.5634,196.0422,194.935,195.5934,71623.0
2024-05-29 11:30:00,196.17,196.69,196.04,196.29,35597.0,195.6831,196.2019,195.5535,195.8028,35597.0
2024-05-29 12:00:00,196.17,196.63,195.91,196.56,32636.0,195.6831,196.142,195.4238,196.0722,32636.0
2024-05-29 12:30:00,196.59,196.89,196.44,196.74,34170.0,196.1021,196.4014,195.9525,196.2517,34170.0
2024-05-29 13:00:00,196.74,196.8,196.22,196.64,27258.0,196.2517,196.3116,195.733,196.152,27258.0
2024-05-29 13:30:00,196.64,197.19,196.36,197.15,24036.0,196.152,196.7006,195.8727,196.6607,24036.0
2024-05-29 14:00:00,197.09,197.11,196.33,196.37,57967.0,196.6009,196.6208,195.8427,195.8826,57967.0
2024-05-29 14:30:00,196.4,196.53,196.21,196.29,54891.0,195.9126,196.0422,195.723,195.8028,54891.0
2024-05-29 15:00:00,196.29,196.54,195.99,196.48,74186.0,195.8028,196.0522,195.5036,195.9924,74186.0
2024-05-29 15:30:00,196.47,196.62,196.11,196.48,309171.0,195.9824,196.132,195.6233,195.9924,309171.0
2024-05-30 09:30:00,197.05,197.91,195.23,195.95,69969.0,196.561,197.4188,194.7455,195.4637,69969.0
2024-05-30 10:00:00,196.16,196.38,195.49,195.79,51919.0,195.6732,195.8926,195.0048,195.3041,51919.0
2024-05-30 10:30:00,195.79,195.92,195.1,195.21,51354.0,195.3041,195.4338,194.6158,194.7255,51354.0
2024-05-30 11:00:00,195.23,195.82,195.0,195.76,57625.0,194.7455,195.334,194.516,195.2742,57625.0
2024-05-30 11:30:00,195.83,195.91,194.93,195.27,38108.0,195.344,195.4238,194.4462,194.7854,38108.0
2024-05-30 12:00:00,195.23,195.73,195.18,195.28,54812.0,194.7455,195.2442,194.6956,194.7954,54812.0
2024-05-30 12:30:00,195.24,196.37,195.24,196.03,113178.0,194.7555,195.8826,194.7555,195.5435,113178.0
2024-05-30 13:00:00,196.03,196.46,195.99,196.31,43759.0,195.5435,195.9724,195.5036,195.8228,43759.0
2024-05-30 13:30:00,196.32,196.61,196.12,196.5,74128.0,195.8328,196.1221,195.6333,196.0123,74128.0
2024-05-30 14:00:00,196.4,196.61,195.89,196.02,188633.0,195.9126,196.1221,195.4038,195.5335,188633.0
2024-05-30 14:30:00,196.07,196.15,195.85,195.88,34720.0,195.5834,195.6632,195.3639,195.3939,34720.0
2024-05-30 15:00:00,195.9,196.13,195.74,195.89,66873.0,195.4138,195.6432,195.2542,195.4038,66873.0
2024-05-30 15:30:00,195.9,196.63,195.58,196.54,162671.0,195.4138,196.142,195.0946,196.0522,162671.0
2024-05-31 09:30:00,197.35,197.86,196.44,197.06,56255.0,196.8602,197.3689,195.9525,196.5709,56255.0
2024-05-31 10:00:00,197.05,197.52,196.89,197.02,64263.0,196.561,197.0298,196.4014,196.531,64263.0
2024-05-31 10:30:00,196.95,197.05,196.29,196.6,53847.0,196.4612,196.561,195.8028,196.1121,53847.0
2024-05-31 11:00:00,196.64,197.68,196.59,197.05,71013.0,196.152,197.1894,196.1021,196.561,71013.0
2024-05-31 11:30:00,197.05,197.6,196.94,197.55,82001.0,196.561,197.1096,196.4512,197.0597,82001.0
2024-05-31 12:00:00,197.5,197.62,197.05,197.6,67984.0,197.0098,197.1295,196.561,197.1096,67984.0
2024-05-31 12:30:00,197.64,197.76,197.11,197.5,41412.0,197.1495,197.2692,196.6208,197.0098,41412.0
2024-05-31 13:00:00,197.56,197.8,197.42,197.75,62625.0,197.0697,197.3091,196.93,197.2592,62625.0
2024-05-31 13:30:00,197.75,198.0,197.56,197.75,103752.0,197.2592,197.5086,197.0697,197.2592,103752.0
2024-05-31 14:00:00,197.77,198.24,197.61,198.0,46138.0,197.2792,197.748,197.1196,197.5086,46138.0
2024-05-31 14:30:00,198.0,198.53,197.98,198.34,45927.0,197.5086,198.0373,197.4887,197.8478,45927.0
2024-05-31 15:00:00,198.31,198.95,198.1,198.86,82873.0,197.8178,198.4562,197.6084,198.3665,82873.0
2024-05-31 15:30:00,198.82,200.81,198.7,200.65,287026.0,198.3266,200.3116,198.2069,200.152,287026.0
2024-06-03 09:30:00,200.71,201.4,200.27,200.34,54608.0,200.2119,200.9002,199.773,199.8428,54608.0
2024-06-03 10:00:00,200.34,200.96,200.32,200.52,23260.0,199.8428,200.4613,199.8228,200.0223,23260.0
2024-06-03 10:30:00,200.51,200.6,198.28,198.38,30234.0,200.0124,200.1021,197.7879,197.8877,30234.0
2024-06-03 11:00:00,198.38,198.62,197.98,198.21,53291.0,197.8877,198.1271,197.4887,197.7181,53291.0
2024-06-03 11:30:00,198.26,198.26,197.24,197.54,37421.0,197.768,197.768,196.7505,197.0497,37421.0
2024-06-03 12:00:00,197.64,197.66,196.41,196.59,25686.0,197.1495,197.1694,195.9225,196.1021,25686.0
2024-06-03 12:30:00,196.58,197.08,196.41,197.04,46415.0,196.0921,196.5909,195.9225,196.551,46415.0
2024-06-03 13:00:00,196.98,197.03,196.07,196.24,124789.0,196.4911,196.541,195.5834,195.753,124789.0
2024-06-03 13:30:00,196.24,196.77,195.97,196.54,63509.0,195.753,196.2817,195.4836,196.0522,63509.0
2024-06-03 14:00:00,196.63,196.74,196.12,196.34,73328.0,196.142,196.2517,195.6333,195.8527,73328.0
2024-06-03 14:30:00,196.34,197.03,196.34,196.84,91496.0,195.8527,196.541,195.8527,196.3515,91496.0
2024-06-03 15:00:00,196.86,197.55,196.7,197.43,79198.0,196.3714,197.0597,196.2118,196.94,79198.0
2024-06-03 15:30:00,197.43,198.16,197.22,198.16,191444.0,196.94,197.6682,196.7305,197.6682,191444.0
2024-06-04 09:30:00,197.02,200.32,197.02,200.31,44823.0,196.531,199.8228,196.531,199.8129,44823.0
2024-06-04 10:00:00,200.51,201.43,200.39,201.37,60837.0,200.0124,200.9301,199.8927,200.8702,60837.0
2024-06-04 10:30:00,201.34,201.58,200.18,200.56,53029.0,200.8403,201.0797,199.6832,200.0622,53029.0
2024-06-04 11:00:00,200.46,200.81,200.26,200.35,35812.0,199.9625,200.3116,199.763,199.8528,35812.0
2024-06-04 11:30:00,200.33,200.59,200.2,200.24,26741.0,199.8328,200.0922,199.7031,199.743,26741.0
2024-06-04 12:00:00,200.24,200.31,199.9,200.31,27821.0,199.743,199.8129,199.4039,199.8129,27821.0
2024-06-04 12:30:00,200.31,200.84,200.24,200.75,31066.0,199.8129,200.3416,199.743,200.2518,31066.0
2024-06-04 13:00:00,200.75,201.5,200.58,201.48,54679.0,200.2518,200.9999,200.0822,200.98,54679.0
2024-06-04 13:30:00,201.59,201.64,200.96,201.03,31492.0,201.0897,201.1396,200.4613,200.5311,31492.0
2024-06-04 14:00:00,201.03,201.75,200.98,201.52,32735.0,200.5311,201.2493,200.4812,201.0199,32735.0
2024-06-04 14:30:00,201.49,201.49,201.13,201.18,28893.0,200.9899,200.9899,200.6308,200.6807,28893.0
2024-06-04 15:00:00,201.13,201.19,200.67,200.94,37421.0,200.6308,200.6907,200.172,200.4413,37421.0
2024-06-04 15:30:00,200.94,200.94,200.14,200.44,138477.0,200.4413,200.4413,199.6433,199.9425,138477.0
2024-06-05 09:30:00,201.4,201.7,199.46,199.54,25324.0,200.9002,201.1994,198.965,199.0448,25324.0
2024-06-05 10:00:00,199.25,200.38,199.05,200.37,29691.0,198.7555,199.8827,198.556,199.8727,29691.0
2024-06-05 10:30:00,200.38,201.09,200.38,200.94,43010.0,199.8827,200.5909,199.8827,200.4413,43010.0
2024-06-05 11:00:00,200.94,201.39,200.83,201.17,26740.0,200.4413,200.8902,200.3316,200.6707,26740.0
2024-06-05 11:30:00,201.2,201.42,200.93,201.33,16755.0,200.7007,200.9201,200.4313,200.8303,16755.0
2024-06-05 12:00:00,201.33,201.6,201.09,201.5,22897.0,200.8303,201.0997,200.5909,200.9999,22897.0
2024-06-05 12:30:00,201.5,201.84,201.39,201.75,22918.0,200.9999,201.3391,200.8902,201.2493,22918.0
2024-06-05 13:00:00,201.65,201.75,201.45,201.7,20448.0,201.1495,201.2493,200.95,201.1994,20448.0
2024-06-05 13:30:00,201.74,202.42,201.7,202.33,33678.0,201.2393,201.9176,201.1994,201.8279,33678.0
2024-06-05 14:00:00,202.31,202.42,202.01,202.23,27344.0,201.8079,201.9176,201.5086,201.7281,27344.0
2024-06-05 14:30:00,202.29,202.55,202.18,202.39,35170.0,201.788,202.0473,201.6782,201.8877,35170.0
2024-06-05 15:00:00,202.38,202.65,201.93,201.97,36994.0,201.8777,202.1471,201.4288,201.4687,36994.0
2024-06-05 15:30:00,201.88,202.79,201.87,202.58,157917.0,201.379,202.2867,201.369,202.0772,157917.0
2024-06-06 09:30:00,202.6,204.22,202.6,204.22,38163.0,202.0972,203.7132,202.0972,203.7132,38163.0
2024-06-06 10:00:00,204.31,204.51,203.95,204.33,74512.0,203.8029,204.0024,203.4438,203.8229,74512.0
2024-06-06 10:30:00,204.26,204.52,203.47,204.32,50257.0,203.7531,204.0124,202.965,203.8129,50257.0
2024-06-06 11:00:00,204.31,204.32,203.04,203.04,63209.0,203.8029,203.8129,202.5361,202.5361,63209.0
2024-06-06 11:30:00,203.16,203.16,201.76,202.12,76519.0,202.6558,202.6558,201.2593,201.6184,76519.0
2024-06-06 12:00:00,202.09,202.09,201.66,201.84,86838.0,201.5885,201.5885,201.1595,201.3391,86838.0
2024-06-06 12:30:00,201.79,202.0,201.52,201.58,43587.0,201.2892,201.4987,201.0199,201.0797,43587.0
2024-06-06 13:00:00,201.58,201.62,201.22,201.52,38534.0,201.0797,201.1196,200.7206,201.0199,38534.0
2024-06-06 13:30:00,201.52,201.58,201.06,201.13,39575.0,201.0199,201.0797,200.561,200.6308,39575.0
2024-06-06 14:00:00,201.11,201.16,200.05,200.69,95152.0,200.6109,200.6608,199.5535,200.1919,95152.0
2024-06-06 14:30:00,200.71,200.79,200.3,200.69,47563.0,200.2119,200.2917,199.8029,200.1919,47563.0
2024-06-06 15:00:00,200.72,201.06,200.57,201.03,62106.0,200.2219,200.561,200.0722,200.5311,62106.0
2024-06-06 15:30:00,200.97,201.27,200.4,201.18,173941.0,200.4712,200.7705,199.9026,200.6807,173941.0
2024-06-07 09:30:00,200.67,201.57,200.28,201.52,29277.0,200.172,201.0697,199.7829,201.0199,29277.0
2024-06-07 10:00:00,201.53,201.54,200.87,200.88,21345.0,201.0298,201.0398,200.3715,200.3815,21345.0
2024-06-07 10:30:00,200.79,201.75,200.69,201.29,37003.0,200.2917,201.2493,200.1919,200.7904,37003.0
2024-06-07 11:00:00,201.2,201.2,200.7,200.94,44297.0,200.7007,200.7007,200.2019,200.4413,44297.0
2024-06-07 11:30:00,200.98,201.14,200.51,200.85,27409.0,200.4812,200.6408,200.0124,200.3515,27409.0
2024-06-07 12:00:00,200.94,201.31,200.87,201.27,32146.0,200.4413,200.8104,200.3715,200.7705,32146.0
2024-06-07 12:30:00,201.31,201.37,201.04,201.3,37118.0,200.8104,200.8702,200.5411,200.8004,37118.0
2024-06-07 13:00:00,201.25,201.57,200.97,201.16,31618.0,200.7505,201.0697,200.4712,200.6608,31618.0
2024-06-07 13:30:00,201.11,201.67,201.11,201.31,40408.0,200.6109,201.1695,200.6109,200.8104,40408.0
2024-06-07 14:00:00,201.31,201.55,201.03,201.44,50899.0,200.8104,201.0498,200.5311,200.9401,50899.0
2024-06-07 14:30:00,201.42,202.05,201.42,201.92,32722.0,200.9201,201.5485,200.9201,201.4189,32722.0
2024-06-07 15:00:00,201.92,202.06,201.58,201.98,95168.0,201.4189,201.5585,201.0797,201.4787,95168.0
2024-06-07 15:30:00,201.96,202.25,201.9,202.18,214618.0,201.4588,201.7481,201.3989,201.6782,214618.0
2024-06-10 09:30:00,201.57,202.99,201.51,201.9,52002.0,201.0697,202.4862,201.0099,201.3989,52002.0
2024-06-10 10:00:00,201.9,202.63,201.9,202.37,25241.0,201.3989,202.1271,201.3989,201.8678,25241.0
2024-06-10 10:30:00,202.32,202.56,202.08,202.18,27914.0,201.8179,202.0573,201.5785,201.6782,27914.0
2024-06-10 11:00:00,202.19,202.78,202.14,202.74,22672.0,201.6882,202.2767,201.6383,202.2368,22672.0
2024-06-10 11:30:00,202.78,203.06,202.5,203.05,30614.0,202.2767,202.556,201.9974,202.5461,30614.0
2024-06-10 12:00:00,203.08,203.59,202.81,203.5,72697.0,202.576,203.0847,202.3067,202.995,72697.0
2024-06-10 12:30:00,203.5,203.58,203.17,203.43,96711.0,202.995,203.0748,202.6658,202.9251,96711.0
2024-06-10 13:00:00,203.48,203.81,203.31,203.74,31835.0,202.975,203.3042,202.8054,203.2344,31835.0
2024-06-10 13:30:00,203.78,204.65,203.58,204.13,95126.0,203.2743,204.1421,203.0748,203.6234,95126.0
2024-06-10 14:00:00,204.16,204.56,203.97,204.51,42605.0,203.6533,204.0523,203.4638,204.0024,42605.0
2024-06-10 14:30:00,204.56,204.98,204.34,204.8,85046.0,204.0523,204.4713,203.8329,204.2917,85046.0
2024-06-10 15:00:00,204.79,205.18,204.77,205.18,53942.0,204.2817,204.6708,204.2618,204.6708,53942.0
2024-06-10 15:30:00,205.16,205.34,204.22,204.82,228364.0,204.6508,204.8304,203.7132,204.3117,228364.0
2024-06-11 09:30:00,204.03,204.25,202.48,203.1,41902.0,203.5236,203.7431,201.9775,202.5959,41902.0
2024-06-11 10:00:00,203.21,203.86,202.88,203.81,44593.0,202.7057,203.3541,202.3765,203.3042,44593.0
2024-06-11 10:30:00,203.79,204.26,203.39,204.02,38711.0,203.2842,203.7531,202.8852,203.5137,38711.0
2024-06-11 11:00:00,204.15,204.24,203.96,204.19,32567.0,203.6433,203.7331,203.4538,203.6832,32567.0
2024-06-11 11:30:00,204.19,204.78,204.19,204.64,48354.0,203.6832,204.2718,203.6832,204.1321,48354.0
2024-06-11 12:00:00,204.69,204.84,204.43,204.51,79607.0,204.182,204.3316,203.9226,204.0024,79607.0
2024-06-11 12:30:00,204.57,204.79,204.5,204.79,31309.0,204.0623,204.2817,203.9925,204.2817,31309.0
2024-06-11 13:00:00,204.79,204.89,204.43,204.67,34073.0,204.2817,204.3815,203.9226,204.162,34073.0
2024-06-11 13:30:00,204.67,204.85,204.62,204.85,35670.0,204.162,204.3416,204.1122,204.3416,35670.0
2024-06-11 14:00:00,204.9,205.08,204.7,205.08,32887.0,204.3915,204.571,204.192,204.571,32887.0
2024-06-11 14:30:00,205.1,205.35,205.04,205.35,32167.0,204.591,204.8404,204.5311,204.8404,32167.0
2024-06-11 15:00:00,205.35,205.61,205.31,205.59,68307.0,204.8404,205.0997,204.8005,205.0798,68307.0
2024-06-11 15:30:00,205.55,206.06,205.42,205.92,197544.0,205.0399,205.5486,204.9102,205.4089,197544.0
2024-06-12 09:30:00,207.22,209.34,207.14,209.09,85538.0,206.7057,208.8205,206.6259,208.5711,85538.0
2024-06-12 10:00:00,209.0,209.9,209.0,209.58,59522.0,208.4813,209.3791,208.4813,209.0599,59522.0
2024-06-12 10:30:00,209.49,210.31,209.49,210.12,94173.0,208.9701,209.788,208.9701,209.5985,94173.0
2024-06-12 11:00:00,210.05,210.26,208.95,209.47,48585.0,209.5287,209.7382,208.4314,208.9501,48585.0
2024-06-12 11:30:00,209.41,209.99,209.13,209.91,38478.0,208.8903,209.4688,208.611,209.389,38478.0
2024-06-12 12:00:00,209.95,210.13,209.8,209.91,57161.0,209.4289,209.6085,209.2793,209.389,57161.0
2024-06-12 12:30:00,209.94,210.59,209.78,210.44,25199.0,209.419,210.0674,209.2594,209.9177,25199.0
2024-06-12 13:00:00,210.44,210.59,210.03,210.11,30850.0,209.9177,210.0674,209.5087,209.5885,30850.0
2024-06-12 13:30:00,210.13,210.31,209.78,210.27,50916.0,209.6085,209.788,209.2594,209.7481,50916.0
2024-06-12 14:00:00,210.18,210.84,209.47,210.71,56682.0,209.6584,210.3167,208.9501,210.1871,56682.0
2024-06-12 14:30:00,210.77,211.06,210.33,210.8,70366.0,210.2469,210.5362,209.808,210.2768,70366.0
2024-06-12 15:00:00,210.81,210.97,209.48,209.85,81683.0,210.2868,210.4464,208.9601,209.3292,81683.0
2024-06-12 15:30:00,209.78,210.95,209.67,210.66,175910.0,209.2594,210.4265,209.1496,210.1372,175910.0
2024-06-13 09:30:00,210.3,210.3,208.2,208.57,33530.0,209.7781,209.7781,207.6833,208.0524,33530.0
2024-06-13 10:00:00,208.64,208.78,208.11,208.19,35637.0,208.1222,208.2618,207.5935,207.6733,35637.0
2024-06-13 10:30:00,208.25,209.15,208.19,208.97,72559.0,207.7332,208.6309,207.6733,208.4514,72559.0
2024-06-13 11:00:00,208.96,209.34,208.65,209.14,41873.0,208.4414,208.8205,208.1322,208.621,41873.0
2024-06-13 11:30:00,209.19,209.33,208.89,209.11,33961.0,208.6708,208.8105,208.3716,208.591,33961.0
2024-06-13 12:00:00,209.06,209.08,208.72,208.97,63092.0,208.5412,208.5611,208.202,208.4514,63092.0
2024-06-13 12:30:00,208.92,209.45,208.85,209.41,17441.0,208.4015,208.9302,208.3317,208.8903,17441.0
2024-06-13 13:00:00,209.43,209.98,209.41,209.98,19413.0,208.9102,209.4589,208.8903,209.4589,19413.0
2024-06-13 13:30:00,209.96,210.23,209.83,210.22,24227.0,209.4389,209.7082,209.3092,209.6983,24227.0
2024-06-13 14:00:00,210.22,210.7,210.17,210.58,19657.0,209.6983,210.1771,209.6484,210.0574,19657.0
2024-06-13 14:30:00,210.58,211.18,210.58,211.18,24244.0,210.0574,210.6559,210.0574,210.6559,24244.0
2024-06-13 15:00:00,211.18,211.57,211.17,211.47,51578.0,210.6559,211.0449,210.6459,210.9452,51578.0
2024-06-13 15:30:00,211.48,211.93,211.09,211.59,170908.0,210.9551,211.404,210.5661,211.0649,170908.0
2024-06-14 09:30:00,210.14,210.61,209.13,209.13,49747.0,209.6185,210.0873,208.611,208.611,49747.0
2024-06-14 10:00:00,208.83,208.97,208.13,208.48,63048.0,208.3117,208.4514,207.6135,207.9626,63048.0
2024-06-14 10:30:00,208.47,208.78,207.81,208.38,31603.0,207.9526,208.2618,207.2943,207.8628,31603.0
2024-06-14 11:00:00,208.39,208.59,208.16,208.53,32908.0,207.8728,208.0723,207.6434,208.0125,32908.0
2024-06-14 11:30:00,208.53,209.01,208.44,208.97,26306.0,208.0125,208.4913,207.9227,208.4514,26306.0
2024-06-14 12:00:00,208.94,209.15,208.72,208.98,15207.0,208.4214,208.6309,208.202,208.4614,15207.0
2024-06-14 12:30:00,208.97,209.53,208.92,209.53,14480.0,208.4514,209.01,208.4015,209.01,14480.0
2024-06-14 13:00:00,209.47,209.92,209.46,209.63,17515.0,208.9501,209.399,208.9402,209.1097,17515.0
2024-06-14 13:30:00,209.64,209.85,209.49,209.62,18499.0,209.1197,209.3292,208.9701,209.0998,18499.0
2024-06-14 14:00:00,209.66,209.83,209.3,209.56,29960.0,209.1397,209.3092,208.7806,209.0399,29960.0
2024-06-14 14:30:00,209.55,209.7,209.16,209.51,84575.0,209.0299,209.1796,208.6409,208.99,84575.0
2024-06-14 15:00:00,209.44,209.68,209.23,209.67,50675.0,208.9202,209.1596,208.7107,209.1496,50675.0
2024-06-14 15:30:00,209.65,210.49,209.63,210.35,153255.0,209.1297,209.9676,209.1097,209.828,153255.0
2024-06-17 09:30:00,209.96,210.76,209.16,210.35,41209.0,209.4389,210.2369,208.6409,209.828,41209.0
2024-06-17 10:00:00,210.39,210.75,209.98,210.75,52240.0,209.8679,210.227,209.4589,210.227,52240.0
2024-06-17 10:30:00,210.69,211.92,210.6,211.84,80648.0,210.1671,211.3941,210.0773,211.3143,80648.0
2024-06-17 11:00:00,211.84,212.97,211.75,212.92,122395.0,211.3143,212.4414,211.2245,212.3916,122395.0
2024-06-17 11:30:00,212.98,213.03,211.79,211.83,62257.0,212.4514,212.5013,211.2644,211.3043,62257.0
2024-06-17 12:00:00,211.82,212.58,211.77,212.54,36795.0,211.2943,212.0524,211.2444,212.0125,36795.0
2024-06-17 12:30:00,212.59,213.06,212.41,212.93,41921.0,212.0624,212.5312,211.8828,212.4015,41921.0
2024-06-17 13:00:00,212.91,213.43,212.8,213.39,37992.0,212.3816,212.9003,212.2719,212.8604,37992.0
2024-06-17 13:30:00,213.39,213.63,213.28,213.47,48875.0,212.8604,213.0998,212.7507,212.9402,48875.0
2024-06-17 14:00:00,213.36,214.25,213.36,214.1,54706.0,212.8305,213.7183,212.8305,213.5686,54706.0
2024-06-17 14:30:00,214.1,214.37,213.93,214.09,53403.0,213.5686,213.838,213.3991,213.5587,53403.0
2024-06-17 15:00:00,214.12,214.55,213.95,214.52,47803.0,213.5886,214.0175,213.419,213.9876,47803.0
2024-06-17 15:30:00,214.56,214.85,214.08,214.61,247471.0,214.0275,214.3168,213.5487,214.0774,247471.0
2024-06-18 09:30:00,215.0,216.43,213.87,213.88,183211.0,214.4664,215.8929,213.3392,213.3492,183211.0
2024-06-18 10:00:00,213.99,215.77,213.99,215.69,78310.0,213.4589,215.2345,213.4589,215.1547,78310.0
2024-06-18 10:30:00,215.62,215.77,214.95,215.36,48825.0,215.0849,215.2345,214.4165,214.8255,48825.0
2024-06-18 11:00:00,215.36,215.8,215.06,215.33,49837.0,214.8255,215.2644,214.5263,214.7956,49837.0
2024-06-18 11:30:00,215.28,215.56,215.0,215.49,35663.0,214.7457,215.025,214.4664,214.9552,35663.0
2024-06-18 12:00:00,215.54,215.57,215.32,215.35,27199.0,215.0051,215.035,214.7856,214.8155,27199.0
2024-06-18 12:30:00,215.33,215.82,215.26,215.62,65002.0,214.7956,215.2844,214.7258,215.0849,65002.0
2024-06-18 13:00:00,215.58,216.35,215.47,216.22,46295.0,215.045,215.8131,214.9352,215.6834,46295.0
2024-06-18 13:30:00,216.28,216.66,215.95,216.5,33917.0,215.7432,216.1223,215.4141,215.9627,33917.0
2024-06-18 14:00:00,216.47,216.79,216.25,216.59,40445.0,215.9328,216.252,215.7133,216.0525,40445.0
2024-06-18 14:30:00,216.59,216.86,216.52,216.69,35285.0,216.0525,216.3218,215.9826,216.1522,35285.0
2024-06-18 15:00:00,216.67,216.9,216.36,216.75,50848.0,216.1323,216.3617,215.823,216.2121,50848.0
2024-06-18 15:30:00,216.74,216.75,215.61,216.01,218213.0,216.2021,216.2121,215.0749,215.4739,218213.0
2024-06-20 09:30:00,215.71,217.97,215.45,216.72,81093.0,215.1746,217.429,214.9153,216.1821,81093.0
2024-06-20 10:00:00,216.77,217.5,216.61,217.15,117879.0,216.232,216.9602,216.0724,216.6111,117879.0
2024-06-20 10:30:00,217.13,217.67,217.04,217.51,71545.0,216.5911,217.1298,216.5013,216.9702,71545.0
2024-06-20 11:00:00,217.51,217.51,216.71,217.1,37633.0,216.9702,216.9702,216.1722,216.5612,37633.0
2024-06-20 11:30:00,217.05,217.19,216.84,216.88,41734.0,216.5113,216.651,216.3018,216.3417,41734.0
2024-06-20 12:00:00,216.87,217.1,216.75,216.82,38595.0,216.3318,216.5612,216.2121,216.2819,38595.0
2024-06-20 12:30:00,216.79,217.17,216.34,216.84,33468.0,216.252,216.631,215.8031,216.3018,33468.0
2024-06-20 13:00:00,216.79,216.89,216.24,216.56,44830.0,216.252,216.3517,215.7033,216.0225,44830.0
2024-06-20 13:30:00,216.6,217.11,216.31,217.04,64948.0,216.0624,216.5712,215.7732,216.5013,64948.0
2024-06-20 14:00:00,217.11,217.93,217.11,217.92,41343.0,216.5712,217.3891,216.5712,217.3792,41343.0
2024-06-20 14:30:00,217.88,218.45,217.86,218.18,91295.0,217.3393,217.9078,217.3193,217.6385,91295.0
2024-06-20 15:00:00,218.14,218.2,217.73,218.13,68417.0,217.5986,217.6585,217.1896,217.5886,68417.0
2024-06-20 15:30:00,218.08,218.25,217.58,217.81,200394.0,217.5388,217.7083,217.04,217.2694,200394.0
2024-06-21 09:30:00,217.5,217.6,215.37,215.68,208364.0,216.9602,217.06,214.8355,215.1447,208364.0
2024-06-21 10:00:00,215.67,215.7,214.8,215.01,39735.0,215.1347,215.1647,214.2669,214.4764,39735.0
2024-06-21 10:30:00,215.05,215.38,214.38,214.69,44176.0,214.5163,214.8455,213.8479,214.1572,44176.0
2024-06-21 11:00:00,214.7,215.31,214.32,214.35,39097.0,214.1672,214.7756,213.7881,213.818,39097.0
2024-06-21 11:30:00,214.36,214.6,214.12,214.59,49745.0,213.828,214.0674,213.5886,214.0574,49745.0
2024-06-21 12:00:00,214.7,214.72,214.37,214.71,18087.0,214.1672,214.1871,213.838,214.1771,18087.0
2024-06-21 12:30:00,214.62,214.66,214.36,214.48,26140.0,214.0874,214.1273,213.828,213.9477,26140.0
2024-06-21 13:00:00,214.44,214.63,214.15,214.3,31006.0,213.9078,214.0973,213.6185,213.7681,31006.0
2024-06-21 13:30:00,214.26,214.48,213.98,214.26,27762.0,213.7282,213.9477,213.4489,213.7282,27762.0
2024-06-21 14:00:00,214.2,214.58,214.12,214.58,42862.0,213.6684,214.0475,213.5886,214.0475,42862.0
2024-06-21 14:30:00,214.58,214.85,214.37,214.44,73508.0,214.0475,214.3168,213.838,213.9078,73508.0
2024-06-21 15:00:00,214.39,215.06,214.39,214.96,61521.0,213.8579,214.5263,213.8579,214.4265,61521.0
2024-06-21 15:30:00,214.94,216.56,214.94,215.87,191281.0,214.4066,216.0225,214.4066,215.3343,191281.0
2024-06-24 09:30:00,216.0,216.34,214.33,215.83,81557.0,215.4639,215.8031,213.7981,215.2943,81557.0
2024-06-24 10:00:00,216.01,216.12,215.25,215.59,35867.0,215.4739,215.5836,214.7158,215.0549,35867.0
2024-06-24 10:30:00,215.72,215.89,215.0,215.6,60536.0,215.1846,215.3542,214.4664,215.0649,60536.0
2024-06-24 11:00:00,215.53,215.61,215.2,215.47,54931.0,214.9951,215.0749,214.6659,214.9352,54931.0
2024-06-24 11:30:00,215.46,215.57,214.94,215.13,34027.0,214.9253,215.035,214.4066,214.5961,34027.0
2024-06-24 12:00:00,215.14,215.83,215.14,215.44,41784.0,214.6061,215.2943,214.6061,214.9053,41784.0
2024-06-24 12:30:00,215.35,215.45,214.95,215.21,27122.0,214.8155,214.9153,214.4165,214.6759,27122.0
2024-06-24 13:00:00,215.22,215.28,214.82,215.06,21964.0,214.6859,214.7457,214.2869,214.5263,21964.0
2024-06-24 13:30:00,215.11,215.84,215.07,215.65,27409.0,214.5761,215.3043,214.5362,215.1148,27409.0
2024-06-24 14:00:00,215.56,216.21,215.32,216.1,64444.0,215.025,215.6734,214.7856,215.5637,64444.0
2024-06-24 14:30:00,216.09,216.69,216.01,216.39,40759.0,215.5537,216.1522,215.4739,215.853,40759.0
2024-06-24 15:00:00,216.35,217.06,216.35,217.06,52761.0,215.8131,216.5213,215.8131,216.5213,52761.0
2024-06-24 15:30:00,217.11,217.39,216.6,217.05,158202.0,216.5712,216.8505,216.0624,216.5113,158202.0
2024-06-25 09:30:00,217.71,217.93,216.53,217.46,35743.0,217.1697,217.3891,215.9926,216.9203,35743.0
2024-06-25 10:00:00,217.4,218.42,216.49,216.68,84786.0,216.8605,217.8779,215.9527,216.1422,84786.0
2024-06-25 10:30:00,216.73,216.85,216.08,216.28,30413.0,216.1921,216.3118,215.5437,215.7432,30413.0
2024-06-25 11:00:00,216.09,216.09,215.28,215.3,21391.0,215.5537,215.5537,214.7457,214.7657,21391.0
2024-06-25 11:30:00,215.3,215.66,215.2,215.59,23240.0,214.7657,215.1248,214.6659,215.0549,23240.0
2024-06-25 12:00:00,215.59,215.59,215.2,215.5,25203.0,215.0549,215.0549,214.6659,214.9652,25203.0
2024-06-25 12:30:00,215.43,215.43,214.95,215.0,31343.0,214.8953,214.8953,214.4165,214.4664,31343.0
2024-06-25 13:00:00,214.96,215.1,214.24,214.51,58351.0,214.4265,214.5662,213.7083,213.9776,58351.0
2024-06-25 13:30:00,214.45,214.91,214.2,214.85,45156.0,213.9178,214.3766,213.6684,214.3168,45156.0
2024-06-25 14:00:00,214.88,215.31,214.88,215.3,23403.0,214.3467,214.7756,214.3467,214.7657,23403.0
2024-06-25 14:30:00,215.3,215.36,214.77,215.09,34403.0,214.7657,214.8255,214.237,214.5562,34403.0
2024-06-25 15:00:00,215.09,215.59,215.02,215.54,37236.0,214.5562,215.0549,214.4864,215.0051,37236.0
2024-06-25 15:30:00,215.51,215.52,214.78,215.07,146072.0,214.9751,214.9851,214.247,214.5362,146072.0
2024-06-26 09:30:00,214.19,215.0,212.42,212.81,74716.0,213.6584,214.4664,211.8928,212.2818,74716.0
2024-06-26 10:00:00,213.01,213.35,212.7,212.81,23801.0,212.4813,212.8205,212.1721,212.2818,23801.0
2024-06-26 10:30:00,212.56,212.69,211.98,212.61,33034.0,212.0325,212.1621,211.4539,212.0823,33034.0
2024-06-26 11:00:00,212.69,213.25,212.16,213.06,22534.0,212.1621,212.7208,211.6335,212.5312,22534.0
2024-06-26 11:30:00,213.0,213.37,212.83,213.14,99432.0,212.4714,212.8405,212.3018,212.611,99432.0
2024-06-26 12:00:00,213.09,213.3,212.9,213.0,18728.0,212.5612,212.7706,212.3716,212.4714,18728.0
2024-06-26 12:30:00,213.01,213.16,212.8,213.0,33490.0,212.4813,212.631,212.2719,212.4714,33490.0
2024-06-26 13:00:00,213.0,213.33,212.95,213.19,35648.0,212.4714,212.8006,212.4215,212.6609,35648.0
2024-06-26 13:30:00,213.15,213.45,213.11,213.39,56369.0,212.621,212.9203,212.5811,212.8604,56369.0
2024-06-26 14:00:00,213.37,213.42,213.09,213.2,57218.0,212.8405,212.8903,212.5612,212.6709,57218.0
2024-06-26 14:30:00,213.23,213.37,213.13,213.26,100588.0,212.7008,212.8405,212.6011,212.7307,100588.0
2024-06-26 15:00:00,213.26,213.3,213.06,213.16,43571.0,212.7307,212.7706,212.5312,212.631,43571.0
2024-06-26 15:30:00,213.09,213.4,212.95,213.01,100474.0,212.5612,212.8704,212.4215,212.4813,100474.0
2024-06-27 09:30:00,213.53,214.7,212.7,214.32,81334.0,213.0001,214.1672,212.1721,213.7881,81334.0
2024-06-27 10:00:00,214.34,214.79,213.65,214.25,85670.0,213.808,214.2569,213.1198,213.7183,85670.0
2024-06-27 10:30:00,214.27,214.67,214.01,214.38,38098.0,213.7382,214.1372,213.4789,213.8479,38098.0
2024-06-27 11:00:00,214.43,214.94,214.27,214.48,55041.0,213.8978,214.4066,213.7382,213.9477,55041.0
2024-06-27 11:30:00,214.55,214.86,214.29,214.82,201692.0,214.0175,214.3268,213.7582,214.2869,201692.0
2024-06-27 12:00:00,214.8,215.52,214.79,215.39,34393.0,214.2669,214.9851,214.2569,214.8554,34393.0
2024-06-27 12:30:00,215.46,215.46,214.83,215.14,27039.0,214.9253,214.9253,214.2968,214.6061,27039.0
2024-06-27 13:00:00,215.25,215.28,214.92,215.04,46960.0,214.7158,214.7457,214.3866,214.5063,46960.0
2024-06-27 13:30:00,214.99,215.5,214.94,215.29,56289.0,214.4564,214.9652,214.4066,214.7557,56289.0
2024-06-27 14:00:00,215.24,215.33,214.78,214.78,36133.0,214.7058,214.7956,214.247,214.247,36133.0
2024-06-27 14:30:00,214.8,214.8,214.43,214.53,30805.0,214.2669,214.2669,213.8978,213.9976,30805.0
2024-06-27 15:00:00,214.53,215.31,214.46,215.11,42752.0,213.9976,214.7756,213.9277,214.5761,42752.0
2024-06-27 15:30:00,215.2,215.48,214.98,215.26,154765.0,214.6659,214.9452,214.4465,214.7258,154765.0
2024-06-28 09:30:00,215.11,216.89,215.11,216.41,51015.0,214.5761,216.3517,214.5761,215.8729,51015.0
2024-06-28 10:00:00,216.42,218.12,216.42,217.7,74190.0,215.8829,217.5787,215.8829,217.1597,74190.0
2024-06-28 10:30:00,217.76,218.29,217.21,217.66,69003.0,217.2196,217.7482,216.6709,217.1198,69003.0
2024-06-28 11:00:00,217.67,218.24,217.55,217.73,103493.0,217.1298,217.6984,217.0101,217.1896,103493.0
2024-06-28 11:30:00,217.7,218.31,217.68,218.31,31608.0,217.1597,217.7682,217.1398,217.7682,31608.0
2024-06-28 12:00:00,218.13,218.38,217.97,218.34,32100.0,217.5886,217.838,217.429,217.7981,32100.0
2024-06-28 12:30:00,218.3,218.44,217.33,217.47,104321.0,217.7582,217.8979,216.7906,216.9303,104321.0
2024-06-28 13:00:00,217.41,217.75,217.39,217.42,77970.0,216.8704,217.2096,216.8505,216.8804,77970.0
2024-06-28 13:30:00,217.39,217.57,217.24,217.49,37883.0,216.8505,217.03,216.7009,216.9502,37883.0
2024-06-28 14:00:00,217.51,217.64,217.03,217.31,40270.0,216.9702,217.0999,216.4914,216.7707,40270.0
2024-06-28 14:30:00,217.26,217.45,217.08,217.25,42818.0,216.7208,216.9103,216.5412,216.7108,42818.0
2024-06-28 15:00:00,217.25,217.26,216.65,217.03,105900.0,216.7108,216.7208,216.1123,216.4914,105900.0
2024-06-28 15:30:00,217.03,218.58,216.79,218.21,474801.0,216.4914,218.0375,216.252,217.6684,474801.0
2024-07-01 09:30:00,218.73,218.83,215.72,215.72,50607.0,218.1872,218.2869,215.1846,215.1846,50607.0
2024-07-01 10:00:00,215.9,216.26,213.47,213.68,55133.0,215.3642,215.7233,212.9402,213.1497,55133.0
2024-07-01 10:30:00,213.73,213.83,212.74,213.08,45359.0,213.1996,213.2993,212.212,212.5512,45359.0
2024-07-01 11:00:00,213.05,213.79,212.68,213.62,42131.0,212.5212,213.2594,212.1522,213.0898,42131.0
2024-07-01 11:30:00,213.69,213.86,213.3,213.31,91744.0,213.1597,213.3292,212.7706,212.7806,91744.0
2024-07-01 12:00:00,213.31,213.47,212.7,212.86,54254.0,212.7806,212.9402,212.1721,212.3317,54254.0
2024-07-01 12:30:00,212.83,212.98,212.44,212.75,43017.0,212.3018,212.4514,211.9128,212.222,43017.0
2024-07-01 13:00:00,212.76,213.16,212.51,212.85,91099.0,212.232,212.631,211.9826,212.3217,91099.0
2024-07-01 13:30:00,212.78,213.29,212.53,213.15,56667.0,212.2519,212.7607,212.0025,212.621,56667.0
2024-07-01 14:00:00,213.15,213.39,212.76,212.99,51099.0,212.621,212.8604,212.232,212.4614,51099.0
2024-07-01 14:30:00,212.96,213.72,212.93,213.72,44115.0,212.4315,213.1896,212.4015,213.1896,44115.0
2024-07-01 15:00:00,213.66,214.34,213.5,213.99,56567.0,213.1297,213.808,212.9701,213.4589,56567.0
2024-07-01 15:30:00,213.99,214.49,213.86,214.17,183953.0,213.4589,213.9577,213.3292,213.6385,183953.0
2024-07-02 09:30:00,214.36,214.41,213.24,213.94,20559.0,213.828,213.8779,212.7108,213.409,20559.0
2024-07-02 10:00:00,213.98,214.01,213.21,213.96,36111.0,213.4489,213.4789,212.6809,213.429,36111.0
2024-07-02 10:30:00,213.9,214.39,213.69,214.39,37302.0,213.3691,213.8579,213.1597,213.8579,37302.0
2024-07-02 11:00:00,214.48,214.83,214.03,214.78,26501.0,213.9477,214.2968,213.4988,214.247,26501.0
2024-07-02 11:30:00,214.88,215.15,214.76,214.96,40137.0,214.3467,214.616,214.227,214.4265,40137.0
2024-07-02 12:00:00,214.99,215.0,214.69,215.0,19330.0,214.4564,214.4664,214.1572,214.4664,19330.0
2024-07-02 12:30:00,215.12,215.16,214.87,214.88,16469.0,214.5861,214.626,214.3367,214.3467,16469.0
2024-07-02 13:00:00,214.86,215.4,214.85,215.38,15433.0,214.3268,214.8654,214.3168,214.8455,15433.0
2024-07-02 13:30:00,215.37,215.43,214.94,215.29,17611.0,214.8355,214.8953,214.4066,214.7557,17611.0
2024-07-02 14:00:00,215.36,215.82,215.25,215.33,23939.0,214.8255,215.2844,214.7158,214.7956,23939.0
2024-07-02 14:30:00,215.29,215.4,214.98,215.33,29255.0,214.7557,214.8654,214.4465,214.7956,29255.0
2024-07-02 15:00:00,215.32,215.85,215.2,215.69,31633.0,214.7856,215.3143,214.6659,215.1547,31633.0
2024-07-02 15:30:00,215.72,215.95,215.48,215.6,113076.0,215.1846,215.4141,214.9452,215.0649,113076.0
2024-07-03 09:30:00,216.29,216.4,215.35,215.63,36724.0,215.7532,215.8629,214.8155,215.0948,36724.0
2024-07-03 10:00:00,215.71,216.5,215.56,216.29,43594.0,215.1746,215.9627,215.025,215.7532,43594.0
2024-07-03 10:30:00,216.24,216.69,215.83,216.53,49063.0,215.7033,216.1522,215.2943,215.9926,49063.0
2024-07-03 11:00:00,216.53,217.0,216.39,217.0,38566.0,215.9926,216.4614,215.853,216.4614,38566.0
2024-07-03 11:30:00,216.99,217.26,216.81,216.97,48603.0,216.4515,216.7208,216.2719,216.4315,48603.0
2024-07-03 12:00:00,216.95,217.11,216.45,216.88,44176.0,216.4116,216.5712,215.9128,216.3417,44176.0
2024-07-03 12:30:00,216.87,216.94,216.1,216.11,113198.0,216.3318,216.4016,215.5637,215.5737,113198.0
2024-07-05 09:30:00,216.52,216.52,214.38,214.79,43956.0,215.9826,215.9826,213.8479,214.2569,43956.0
2024-07-05 10:00:00,214.79,214.79,213.24,213.26,53477.0,214.2569,214.2569,212.7108,212.7307,53477.0
2024-07-05 10:30:00,213.22,214.1,213.1,213.84,56684.0,212.6908,213.5686,212.5711,213.3093,56684.0
2024-07-05 11:00:00,213.84,214.1,213.5,213.53,27052.0,213.3093,213.5686,212.9701,213.0001,27052.0
2024-07-05 11:30:00,213.53,213.65,213.31,213.43,24070.0,213.0001,213.1198,212.7806,212.9003,24070.0
2024-07-05 12:00:00,213.34,213.42,213.13,213.13,21709.0,212.8105,212.8903,212.6011,212.6011,21709.0
2024-07-05 12:30:00,213.12,213.85,213.04,213.83,22419.0,212.5911,213.3193,212.5113,213.2993,22419.0
2024-07-05 13:00:00,213.86,213.86,213.34,213.47,27872.0,213.3292,213.3292,212.8105,212.9402,27872.0
2024-07-05 13:30:00,213.45,214.0,213.44,213.81,19851.0,212.9203,213.4689,212.9103,213.2794,19851.0
2024-07-05 14:00:00,213.78,213.8,213.54,213.59,16323.0,213.2494,213.2694,213.01,213.0599,16323.0
2024-07-05 14:30:00,213.6,214.17,213.55,214.05,20241.0,213.0699,213.6385,213.02,213.5188,20241.0
2024-07-05 15:00:00,214.05,214.07,213.77,213.98,26171.0,213.5188,213.5387,213.2395,213.4489,26171.0
2024-07-05 15:30:00,213.96,214.51,213.81,214.42,129481.0,213.429,213.9776,213.2794,213.8878,129481.0
2024-07-08 09:30:00,215.4,216.35,215.0,215.48,66076.0,214.8654,215.8131,214.4664,214.9452,66076.0
2024-07-08 10:00:00,215.4,215.4,213.61,213.93,38074.0,214.8654,214.8654,213.0799,213.3991,38074.0
2024-07-08 10:30:00,213.91,214.21,213.64,213.92,29125.0,213.3791,213.6784,213.1098,213.3891,29125.0
2024-07-08 11:00:00,213.85,213.89,213.19,213.45,37862.0,213.3193,213.3592,212.6609,212.9203,37862.0
2024-07-08 11:30:00,213.55,214.25,213.45,213.65,48781.0,213.02,213.7183,212.9203,213.1198,48781.0
2024-07-08 12:00:00,213.65,214.15,213.48,214.12,54456.0,213.1198,213.6185,212.9502,213.5886,54456.0
2024-07-08 12:30:00,214.13,214.37,213.96,214.26,30749.0,213.5986,213.838,213.429,213.7282,30749.0
2024-07-08 13:00:00,214.21,214.5,214.16,214.24,19199.0,213.6784,213.9677,213.6285,213.7083,19199.0
2024-07-08 13:30:00,214.34,214.64,214.33,214.62,17929.0,213.808,214.1073,213.7981,214.0874,17929.0
2024-07-08 14:00:00,214.56,214.67,214.2,214.67,24378.0,214.0275,214.1372,213.6684,214.1372,24378.0
2024-07-08 14:30:00,214.62,214.93,214.44,214.71,54629.0,214.0874,214.3966,213.9078,214.1771,54629.0
2024-07-08 15:00:00,214.58,214.87,214.55,214.72,42019.0,214.0475,214.3367,214.0175,214.1871,42019.0
2024-07-08 15:30:00,214.72,214.92,214.5,214.57,175044.0,214.1871,214.3866,213.9677,214.0375,175044.0
2024-07-09 09:30:00,214.53,215.67,214.4,215.26,68307.0,213.9976,215.1347,213.8679,214.7258,68307.0
2024-07-09 10:00:00,215.24,215.36,214.46,215.15,67070.0,214.7058,214.8255,213.9277,214.616,67070.0
2024-07-09 10:30:00,215.02,215.72,214.85,215.23,49975.0,214.4864,215.1846,214.3168,214.6958,49975.0
2024-07-09 11:00:00,215.28,215.82,215.14,215.4,60436.0,214.7457,215.2844,214.6061,214.8654,60436.0
2024-07-09 11:30:00,215.6,217.24,215.5,216.92,74260.0,215.0649,216.7009,214.9652,216.3816,74260.0
2024-07-09 12:00:00,216.92,217.21,216.69,217.09,26947.0,216.3816,216.6709,216.1522,216.5512,26947.0
2024-07-09 12:30:00,217.04,217.7,216.78,217.48,36803.0,216.5013,217.1597,216.242,216.9403,36803.0
2024-07-09 13:00:00,217.49,218.21,217.47,217.69,48876.0,216.9502,217.6684,216.9303,217.1497,48876.0
2024-07-09 13:30:00,217.62,217.78,217.25,217.37,48462.0,217.0799,217.2395,216.7108,216.8305,48462.0
2024-07-09 14:00:00,217.32,217.65,216.19,216.26,44132.0,216.7807,217.1098,215.6535,215.7233,44132.0
2024-07-09 14:30:00,216.25,216.41,215.88,216.2,36876.0,215.7133,215.8729,215.3442,215.6634,36876.0
2024-07-09 15:00:00,216.03,216.1,215.61,215.76,38252.0,215.4939,215.5637,215.0749,215.2245,38252.0
2024-07-09 15:30:00,215.75,216.19,215.25,215.29,171304.0,215.2145,215.6535,214.7158,214.7557,171304.0
2024-07-10 09:30:00,214.23,216.22,214.23,216.01,58369.0,213.6983,215.6834,213.6983,215.4739,58369.0
2024-07-10 10:00:00,216.13,216.29,214.98,215.23,66679.0,215.5936,215.7532,214.4465,214.6958,66679.0
2024-07-10 10:30:00,215.26,216.01,215.13,215.87,54662.0,214.7258,215.4739,214.5961,215.3343,54662.0
2024-07-10 11:00:00,215.84,216.3,215.75,216.01,77820.0,215.3043,215.7632,215.2145,215.4739,77820.0
2024-07-10 11:30:00,216.09,216.35,215.77,216.23,50374.0,215.5537,215.8131,215.2345,215.6934,50374.0
2024-07-10 12:00:00,216.25,217.31,216.18,217.22,44348.0,215.7133,216.7707,215.6435,216.6809,44348.0
2024-07-10 12:30:00,217.2,217.52,217.13,217.52,49672.0,216.6609,216.9802,216.5911,216.9802,49672.0
2024-07-10 13:00:00,217.61,217.61,217.23,217.36,31279.0,217.0699,217.0699,216.6909,216.8206,31279.0
2024-07-10 13:30:00,217.27,218.04,217.11,217.79,37072.0,216.7308,217.4989,216.5712,217.2495,37072.0
2024-07-10 14:00:00,217.85,218.48,217.78,218.27,85631.0,217.3093,217.9378,217.2395,217.7283,85631.0
2024-07-10 14:30:00,218.25,218.97,218.24,218.83,64529.0,217.7083,218.4266,217.6984,218.2869,64529.0
2024-07-10 15:00:00,218.82,219.25,218.64,219.01,62256.0,218.2769,218.7059,218.0974,218.4665,62256.0
2024-07-10 15:30:00,219.1,220.0,218.83,219.88,261565.0,218.5562,219.454,218.2869,219.3343,261565.0
2024-07-11 09:30:00,220.0,220.1,217.03,217.63,63595.0,219.454,219.5538,216.4914,217.0899,63595.0
2024-07-11 10:00:00,217.68,219.05,217.35,218.89,35247.0,217.1398,218.5064,216.8106,218.3468,35247.0
2024-07-11 10:30:00,218.89,219.04,218.07,218.37,42839.0,218.3468,218.4964,217.5288,217.828,42839.0
2024-07-11 11:00:00,218.41,218.98,218.17,218.6,35000.0,217.8679,218.4365,217.6285,218.0575,35000.0
2024-07-11 11:30:00,218.72,219.4,218.71,219.08,49517.0,218.1772,218.8555,218.1672,218.5363,49517.0
2024-07-11 12:00:00,219.0,219.0,218.22,218.71,42349.0,218.4565,218.4565,217.6784,218.1672,42349.0
2024-07-11 12:30:00,218.59,218.74,218.2,218.67,43421.0,218.0475,218.1971,217.6585,218.1273,43421.0
2024-07-11 13:00:00,218.66,219.24,218.32,219.19,29731.0,218.1173,218.6959,217.7782,218.646,29731.0
2024-07-11 13:30:00,219.19,219.19,218.4,218.7,26041.0,218.646,218.646,217.858,218.1572,26041.0
2024-07-11 14:00:00,218.74,219.11,218.41,218.48,26112.0,218.1971,218.5662,217.8679,217.9378,26112.0
2024-07-11 14:30:00,218.42,218.53,217.26,217.41,62386.0,217.8779,217.9876,216.7208,216.8704,62386.0
2024-07-11 15:00:00,217.49,217.55,216.45,216.6,76371.0,216.9502,217.0101,215.9128,216.0624,76371.0
2024-07-11 15:30:00,216.67,217.18,216.6,216.77,251055.0,216.1323,216.641,216.0624,216.232,251055.0
2024-07-12 09:30:00,217.88,218.67,216.54,218.66,73075.0,217.3393,218.1273,216.0026,218.1173,73075.0
2024-07-12 10:00:00,218.68,220.0,218.46,219.37,60871.0,218.1373,219.454,217.9178,218.8256,60871.0
2024-07-12 10:30:00,219.32,220.85,219.0,220.26,83705.0,218.7757,220.3019,218.4565,219.7134,83705.0
2024-07-12 11:00:00,220.26,220.79,220.22,220.68,49086.0,219.7134,220.242,219.6735,220.1323,49086.0
2024-07-12 11:30:00,220.68,221.67,220.41,221.21,275601.0,220.1323,221.1199,219.863,220.661,275601.0
2024-07-12 12:00:00,221.18,221.47,220.54,220.85,40942.0,220.6311,220.9204,219.9927,220.3019,40942.0
2024-07-12 12:30:00,220.84,221.48,220.76,221.36,31328.0,220.2919,220.9303,220.2121,220.8106,31328.0
2024-07-12 13:00:00,221.4,221.8,221.16,221.47,49204.0,220.8505,221.2495,220.6111,220.9204,49204.0
2024-07-12 13:30:00,221.46,222.42,221.32,221.94,43793.0,220.9104,221.868,220.7707,221.3892,43793.0
2024-07-12 14:00:00,221.94,222.04,221.37,221.45,29284.0,221.3892,221.4889,220.8206,220.9004,29284.0
2024-07-12 14:30:00,221.37,221.86,221.07,221.86,44874.0,220.8206,221.3094,220.5213,221.3094,44874.0
2024-07-12 15:00:00,221.86,222.28,221.85,222.17,43259.0,221.3094,221.7283,221.2994,221.6186,43259.0
2024-07-12 15:30:00,222.07,222.24,220.51,220.72,188647.0,221.5189,221.6884,219.9627,220.1722,188647.0
2024-07-15 09:30:00,221.28,222.63,220.4,221.23,61576.0,220.7308,222.0775,219.853,220.6809,61576.0
2024-07-15 10:00:00,221.31,222.07,221.06,221.73,72832.0,220.7607,221.5189,220.5114,221.1797,72832.0
2024-07-15 10:30:00,221.73,222.1,221.48,221.72,73494.0,221.1797,221.5488,220.9303,221.1697,73494.0
2024-07-15 11:00:00,221.73,222.05,221.48,221.59,58171.0,221.1797,221.4989,220.9303,221.0401,58171.0
2024-07-15 11:30:00,221.55,222.25,221.46,222.11,82283.0,221.0002,221.6984,220.9104,221.5588,82283.0
2024-07-15 12:00:00,222.17,222.75,221.97,222.53,40723.0,221.6186,222.1972,221.4191,221.9777,40723.0
2024-07-15 12:30:00,222.4,223.12,222.34,223.12,46747.0,221.848,222.5663,221.7882,222.5663,46747.0
2024-07-15 13:00:00,223.05,223.06,222.43,222.44,91070.0,222.4964,222.5064,221.878,221.8879,91070.0
2024-07-15 13:30:00,222.45,222.99,222.2,222.6,44728.0,221.8979,222.4366,221.6485,222.0475,44728.0
2024-07-15 14:00:00,222.49,223.02,222.49,222.94,24708.0,221.9378,222.4665,221.9378,222.3867,24708.0
2024-07-15 14:30:00,222.98,223.03,222.48,222.63,24125.0,222.4266,222.4765,221.9278,222.0775,24125.0
2024-07-15 15:00:00,222.55,222.83,222.36,222.47,24514.0,221.9977,222.277,221.8081,221.9179,24514.0
2024-07-15 15:30:00,222.48,223.06,222.18,223.01,148276.0,221.9278,222.5064,221.6286,222.4565,148276.0
2024-07-16 09:30:00,224.0,226.36,224.0,226.12,85624.0,223.4441,225.7982,223.4441,225.5588,85624.0
2024-07-16 10:00:00,226.24,227.08,226.17,227.02,59761.0,225.6785,226.5164,225.6087,226.4566,59761.0
2024-07-16 10:30:00,226.85,227.43,226.61,227.11,40769.0,226.287,226.8656,226.0476,226.5464,40769.0
2024-07-16 11:00:00,227.06,228.06,227.05,228.06,62208.0,226.4965,227.494,226.4865,227.494,62208.0
2024-07-16 11:30:00,228.0,228.2,227.72,228.15,48796.0,227.4341,227.6336,227.1548,227.5838,48796.0
2024-07-16 12:00:00,228.13,228.69,227.79,228.61,29151.0,227.5638,228.1224,227.2247,228.0426,29151.0
2024-07-16 12:30:00,228.61,228.84,228.31,228.55,67968.0,228.0426,228.2721,227.7434,227.9828,67968.0
2024-07-16 13:00:00,228.54,228.83,228.29,228.76,24855.0,227.9728,228.2621,227.7234,228.1923,24855.0
2024-07-16 13:30:00,228.7,228.81,227.93,227.99,24937.0,228.1324,228.2421,227.3643,227.4242,24937.0
2024-07-16 14:00:00,227.93,228.49,227.65,228.41,26862.0,227.3643,227.9229,227.085,227.8431,26862.0
2024-07-16 14:30:00,228.45,228.98,228.35,228.94,36675.0,227.883,228.4117,227.7833,228.3718,36675.0
2024-07-16 15:00:00,228.94,229.03,228.41,228.86,30450.0,228.3718,228.4616,227.8431,228.292,30450.0
2024-07-16 15:30:00,228.83,228.95,228.03,228.19,231012.0,228.2621,228.3818,227.4641,227.6237,231012.0
2024-07-17 09:30:00,226.5,227.01,225.0,225.48,81558.0,225.9379,226.4466,224.4416,224.9204,81558.0
2024-07-17 10:00:00,225.36,226.27,225.0,225.5,126292.0,224.8007,225.7084,224.4416,224.9404,126292.0
2024-07-17 10:30:00,225.37,225.49,224.31,225.16,64810.0,224.8107,224.9304,223.7533,224.6012,64810.0
2024-07-17 11:00:00,225.12,225.35,224.34,224.46,63113.0,224.5613,224.7907,223.7832,223.9029,63113.0
2024-07-17 11:30:00,224.42,224.95,224.25,224.46,51837.0,223.863,224.3917,223.6935,223.9029,51837.0
2024-07-17 12:00:00,224.41,224.43,223.8,223.8,33867.0,223.8531,223.873,223.2446,223.2446,33867.0
2024-07-17 12:30:00,223.73,223.9,222.95,223.06,46448.0,223.1747,223.3443,222.3967,222.5064,46448.0
2024-07-17 13:00:00,222.98,223.03,220.65,221.13,109608.0,222.4266,222.4765,220.1024,220.5812,109608.0
2024-07-17 13:30:00,221.13,221.5,220.16,220.38,58249.0,220.5812,220.9503,219.6136,219.8331,58249.0
2024-07-17 14:00:00,220.42,220.64,219.78,219.95,77156.0,219.873,220.0924,219.2345,219.4041,77156.0
2024-07-17 14:30:00,219.99,220.42,219.43,219.62,128100.0,219.444,219.873,218.8854,219.0749,128100.0
2024-07-17 15:00:00,219.65,220.06,219.29,219.9,85262.0,219.1049,219.5139,218.7458,219.3542,85262.0
2024-07-17 15:30:00,219.92,219.98,219.35,219.8,217541.0,219.3742,219.4341,218.8056,219.2545,217541.0
2024-07-18 09:30:00,219.27,220.05,218.01,219.35,64647.0,218.7258,219.5039,217.4689,218.8056,64647.0
2024-07-18 10:00:00,219.3,221.38,219.3,221.38,45082.0,218.7557,220.8306,218.7557,220.8306,45082.0
2024-07-18 10:30:00,221.31,221.32,219.47,219.58,48183.0,220.7607,220.7707,218.9253,219.035,48183.0
2024-07-18 11:00:00,219.62,219.96,218.45,218.5,33004.0,219.0749,219.4141,217.9078,217.9577,33004.0
2024-07-18 11:30:00,218.58,218.59,217.79,218.39,58575.0,218.0375,218.0475,217.2495,217.848,58575.0
2024-07-18 12:00:00,218.41,218.95,218.22,218.59,22242.0,217.8679,218.4066,217.6784,218.0475,22242.0
2024-07-18 12:30:00,218.66,219.11,218.58,219.08,16468.0,218.1173,218.5662,218.0375,218.5363,16468.0
2024-07-18 13:00:00,218.98,219.23,218.41,218.57,39184.0,218.4365,218.6859,217.8679,218.0275,39184.0
2024-07-18 13:30:00,218.7,218.73,218.04,218.26,38982.0,218.1572,218.1872,217.4989,217.7183,38982.0
2024-07-18 14:00:00,218.35,218.39,217.8,218.01,44751.0,217.8081,217.848,217.2595,217.4689,44751.0
2024-07-18 14:30:00,218.01,218.27,217.75,217.91,34298.0,217.4689,217.7283,217.2096,217.3692,34298.0
2024-07-18 15:00:00,217.96,218.23,217.51,218.2,64745.0,217.4191,217.6884,216.9702,217.6585,64745.0
2024-07-18 15:30:00,218.14,219.28,218.14,218.91,173498.0,217.5986,218.7358,217.5986,218.3667,173498.0
2024-07-19 09:30:00,219.19,219.44,216.88,217.65,155071.0,218.646,218.8954,216.3417,217.1098,155071.0
2024-07-19 10:00:00,217.62,219.02,217.55,218.38,42920.0,217.0799,218.4764,217.0101,217.838,42920.0
2024-07-19 10:30:00,218.47,219.08,218.38,218.47,68000.0,217.9278,218.5363,217.838,217.9278,68000.0
2024-07-19 11:00:00,218.59,219.13,218.09,218.34,52928.0,218.0475,218.5862,217.5487,217.7981,52928.0
2024-07-19 11:30:00,218.26,219.44,218.07,219.4,44536.0,217.7183,218.8954,217.5288,218.8555,44536.0
2024-07-19 12:00:00,219.51,220.12,219.49,219.78,28531.0,218.9652,219.5737,218.9453,219.2345,28531.0
2024-07-19 12:30:00,219.76,219.93,219.36,219.43,28214.0,219.2146,219.3842,218.8156,218.8854,28214.0
2024-07-19 13:00:00,219.43,219.47,218.68,218.78,37068.0,218.8854,218.9253,218.1373,218.237,37068.0
2024-07-19 13:30:00,218.78,219.07,218.66,219.06,40610.0,218.237,218.5263,218.1173,218.5163,40610.0
2024-07-19 14:00:00,219.05,219.11,218.53,218.57,35735.0,218.5064,218.5662,217.9876,218.0275,35735.0
2024-07-19 14:30:00,218.51,219.31,218.5,219.3,30841.0,217.9677,218.7657,217.9577,218.7557,30841.0
2024-07-19 15:00:00,219.3,220.16,219.29,220.1,42084.0,218.7557,219.6136,218.7458,219.5538,42084.0
2024-07-19 15:30:00,220.08,220.11,218.92,219.11,220851.0,219.5338,219.5637,218.3767,218.5662,220851.0
2024-07-22 09:30:00,218.91,219.39,215.56,218.28,59040.0,218.3667,218.8455,215.025,217.7383,59040.0
2024-07-22 10:00:00,218.26,219.0,217.83,218.51,17722.0,217.7183,218.4565,217.2894,217.9677,17722.0
2024-07-22 10:30:00,218.55,219.52,218.47,219.46,24637.0,218.0076,218.9752,217.9278,218.9153,24637.0
2024-07-22 11:00:00,219.46,219.74,218.79,218.85,33472.0,218.9153,219.1946,218.247,218.3069,33472.0
2024-07-22 11:30:00,218.74,219.09,218.59,218.91,27960.0,218.1971,218.5463,218.0475,218.3667,27960.0
2024-07-22 12:00:00,218.91,219.23,218.56,219.2,26352.0,218.3667,218.6859,218.0176,218.656,26352.0
2024-07-22 12:30:00,219.04,219.56,218.81,219.56,12072.0,218.4964,219.0151,218.267,219.0151,12072.0
2024-07-22 13:00:00,219.61,220.04,219.52,219.58,15611.0,219.065,219.4939,218.9752,219.035,15611.0
2024-07-22 13:30:00,219.66,220.21,219.57,219.98,25372.0,219.1148,219.6635,219.0251,219.4341,25372.0
2024-07-22 14:00:00,219.88,220.23,219.83,220.0,34551.0,219.3343,219.6834,219.2844,219.454,34551.0
2024-07-22 14:30:00,220.0,220.55,219.8,220.37,33924.0,219.454,220.0026,219.2545,219.8231,33924.0
2024-07-22 15:00:00,220.36,220.53,220.09,220.53,30990.0,219.8131,219.9827,219.5438,219.9827,30990.0
2024-07-22 15:30:00,220.46,220.69,219.99,220.14,134474.0,219.9129,220.1423,219.444,219.5937,134474.0
2024-07-23 09:30:00,219.59,220.32,218.96,220.11,49131.0,219.045,219.7732,218.4166,219.5637,49131.0
2024-07-23 10:00:00,220.11,222.18,220.11,222.04,37568.0,219.5637,221.6286,219.5637,221.4889,37568.0
2024-07-23 10:30:00,222.18,222.45,221.28,221.62,61946.0,221.6286,221.8979,220.7308,221.07,61946.0
2024-07-23 11:00:00,221.86,222.7,221.86,222.55,12216.0,221.3094,222.1473,221.3094,221.9977,12216.0
2024-07-23 11:30:00,222.52,222.89,222.38,222.84,25464.0,221.9677,222.3368,221.8281,222.287,25464.0
2024-07-23 12:00:00,222.82,222.88,221.9,222.49,28955.0,222.267,222.3269,221.3493,221.9378,28955.0
2024-07-23 12:30:00,222.3,222.4,221.75,221.94,25753.0,221.7483,221.848,221.1997,221.3892,25753.0
2024-07-23 13:00:00,221.94,222.01,221.48,221.56,24980.0,221.3892,221.459,220.9303,221.0101,24980.0
2024-07-23 13:30:00,221.57,221.87,221.42,221.65,24065.0,221.0201,221.3194,220.8705,221.0999,24065.0
2024-07-23 14:00:00,221.65,222.01,221.5,221.51,13424.0,221.0999,221.459,220.9503,220.9603,13424.0
2024-07-23 14:30:00,221.5,221.6,221.27,221.27,10507.0,220.9503,221.05,220.7208,220.7208,10507.0
2024-07-23 15:00:00,221.27,221.33,221.08,221.29,17747.0,220.7208,220.7807,220.5313,220.7408,17747.0
2024-07-23 15:30:00,221.28,221.41,220.35,220.74,113717.0,220.7308,220.8605,219.8031,220.1922,113717.0
2024-07-24 09:30:00,219.3,219.66,214.35,215.53,68083.0,218.7557,219.1148,213.818,214.9951,68083.0
2024-07-24 10:00:00,215.39,216.17,214.94,216.17,46216.0,214.8554,215.6335,214.4066,215.6335,46216.0
2024-07-24 10:30:00,216.12,217.42,216.0,217.33,37234.0,215.5836,216.8804,215.4639,216.7906,37234.0
2024-07-24 11:00:00,217.27,217.34,216.66,217.02,72761.0,216.7308,216.8006,216.1223,216.4814,72761.0
2024-07-24 11:30:00,216.97,217.57,216.71,216.9,44666.0,216.4315,217.03,216.1722,216.3617,44666.0
2024-07-24 12:00:00,216.97,217.56,216.89,217.11,29627.0,216.4315,217.0201,216.3517,216.5712,29627.0
2024-07-24 12:30:00,217.04,217.04,216.47,216.88,24497.0,216.5013,216.5013,215.9328,216.3417,24497.0
2024-07-24 13:00:00,216.94,217.24,216.63,216.78,22888.0,216.4016,216.7009,216.0924,216.242,22888.0
2024-07-24 13:30:00,216.76,217.05,216.69,216.8,26014.0,216.222,216.5113,216.1522,216.2619,26014.0
2024-07-24 14:00:00,216.8,217.12,216.57,216.58,39391.0,216.2619,216.5811,216.0325,216.0425,39391.0
2024-07-24 14:30:00,216.59,216.85,216.14,216.53,36822.0,216.0525,216.3118,215.6036,215.9926,36822.0
2024-07-24 15:00:00,216.48,216.52,215.55,215.56,48068.0,215.9427,215.9826,215.015,215.025,48068.0
2024-07-24 15:30:00,215.57,215.91,214.21,214.64,130564.0,215.035,215.3742,213.6784,214.1073,130564.0
2024-07-25 09:30:00,214.15,214.61,211.1,214.46,134847.0,213.6185,214.0774,210.5761,213.9277,134847.0
2024-07-25 10:00:00,214.37,214.87,213.8,214.71,53722.0,213.838,214.3367,213.2694,214.1771,53722.0
2024-07-25 10:30:00,214.62,215.19,214.24,215.19,41484.0,214.0874,214.6559,213.7083,214.6559,41484.0
2024-07-25 11:00:00,215.33,216.0,215.01,215.46,45880.0,214.7956,215.4639,214.4764,214.9253,45880.0
2024-07-25 11:30:00,215.39,215.63,215.0,215.0,131106.0,214.8554,215.0948,214.4664,214.4664,131106.0
2024-07-25 12:00:00,215.01,216.74,214.73,216.74,43717.0,214.4764,216.2021,214.1971,216.2021,43717.0
2024-07-25 12:30:00,216.77,216.79,215.88,215.89,90954.0,216.232,216.252,215.3442,215.3542,90954.0
2024-07-25 13:00:00,216.13,216.51,215.18,215.32,83081.0,215.5936,215.9727,214.646,214.7856,83081.0
2024-07-25 13:30:00,215.31,215.4,214.8,215.06,154981.0,214.7756,214.8654,214.2669,214.5263,154981.0
2024-07-25 14:00:00,215.06,215.1,214.39,214.85,31639.0,214.5263,214.5662,213.8579,214.3168,31639.0
2024-07-25 14:30:00,214.84,214.98,213.34,213.44,33928.0,214.3068,214.4465,212.8105,212.9103,33928.0
2024-07-25 15:00:00,213.49,215.19,213.38,214.84,29680.0,212.9602,214.6559,212.8504,214.3068,29680.0
2024-07-25 15:30:00,214.88,214.93,212.88,213.28,198105.0,214.3467,214.3966,212.3517,212.7507,198105.0
2024-07-26 09:30:00,215.06,215.25,213.77,214.71,94061.0,214.5263,214.7158,213.2395,214.1771,94061.0
2024-07-26 10:00:00,214.58,215.78,214.55,214.97,79437.0,214.0475,215.2445,214.0175,214.4365,79437.0
2024-07-26 10:30:00,215.0,215.89,214.5,215.86,192334.0,214.4664,215.3542,213.9677,215.3243,192334.0
2024-07-26 11:00:00,215.9,216.17,215.54,215.58,27956.0,215.3642,215.6335,215.0051,215.045,27956.0
2024-07-26 11:30:00,215.7,216.37,215.44,216.35,22956.0,215.1647,215.833,214.9053,215.8131,22956.0
2024-07-26 12:00:00,216.42,217.09,216.11,216.52,31023.0,215.8829,216.5512,215.5737,215.9826,31023.0
2024-07-26 12:30:00,216.52,216.67,215.99,216.49,48288.0,215.9826,216.1323,215.454,215.9527,48288.0
2024-07-26 13:00:00,216.53,216.87,216.36,216.83,69397.0,215.9926,216.3318,215.823,216.2919,69397.0
2024-07-26 13:30:00,216.89,216.89,215.78,216.37,64477.0,216.3517,216.3517,215.2445,215.833,64477.0
2024-07-26 14:00:00,216.43,216.68,216.04,216.08,38265.0,215.8929,216.1422,215.5038,215.5437,38265.0
2024-07-26 14:30:00,216.15,216.25,215.6,215.78,26605.0,215.6136,215.7133,215.0649,215.2445,26605.0
2024-07-26 15:00:00,215.67,216.36,215.4,216.23,50909.0,215.1347,215.823,214.8654,215.6934,50909.0
2024-07-26 15:30:00,216.11,216.3,215.4,215.53,195187.0,215.5737,215.7632,214.8654,214.9951,195187.0
2024-07-29 09:30:00,215.8,217.13,215.23,217.1,84963.0,215.2644,216.5911,214.6958,216.5612,84963.0
2024-07-29 10:00:00,216.65,217.51,216.23,216.46,28629.0,216.1123,216.9702,215.6934,215.9228,28629.0
2024-07-29 10:30:00,216.42,216.45,215.82,216.01,38518.0,215.8829,215.9128,215.2844,215.4739,38518.0
2024-07-29 11:00:00,215.88,215.93,215.36,215.83,35121.0,215.3442,215.3941,214.8255,215.2943,35121.0
2024-07-29 11:30:00,215.76,216.34,215.33,216.29,31032.0,215.2245,215.8031,214.7956,215.7532,31032.0
2024-07-29 12:00:00,216.36,217.08,216.34,217.01,18796.0,215.823,216.5412,215.8031,216.4714,18796.0
2024-07-29 12:30:00,217.03,217.18,216.68,216.77,28702.0,216.4914,216.641,216.1422,216.232,28702.0
2024-07-29 13:00:00,216.77,217.02,216.51,216.51,30709.0,216.232,216.4814,215.9727,215.9727,30709.0
2024-07-29 13:30:00,216.51,216.61,216.37,216.61,35600.0,215.9727,216.0724,215.833,216.0724,35600.0
2024-07-29 14:00:00,216.53,216.78,216.47,216.65,27189.0,215.9926,216.242,215.9328,216.1123,27189.0
2024-07-29 14:30:00,216.57,217.49,216.57,217.4,65652.0,216.0325,216.9502,216.0325,216.8605,65652.0
2024-07-29 15:00:00,217.39,218.16,217.27,217.88,30367.0,216.8505,217.6186,216.7308,217.3393,30367.0
2024-07-29 15:30:00,217.86,218.27,217.63,217.84,121102.0,217.3193,217.7283,217.0899,217.2994,121102.0
2024-07-30 09:30:00,218.68,220.32,218.59,220.31,32689.0,218.1373,219.7732,218.0475,219.7632,32689.0
2024-07-30 10:00:00,220.31,221.3,220.04,220.59,48898.0,219.7632,220.7508,219.4939,220.0425,48898.0
2024-07-30 10:30:00,220.47,220.9,220.06,220.44,36474.0,219.9228,220.3518,219.5139,219.8929,36474.0
2024-07-30 11:00:00,220.35,221.42,220.11,221.09,51612.0,219.8031,220.8705,219.5637,220.5413,51612.0
2024-07-30 11:30:00,221.1,221.11,219.94,219.99,42132.0,220.5513,220.5612,219.3941,219.444,42132.0
2024-07-30 12:00:00,220.03,220.35,219.63,219.87,19714.0,219.4839,219.8031,219.0849,219.3243,19714.0
2024-07-30 12:30:00,219.8,220.11,218.91,219.07,34210.0,219.2545,219.5637,218.3667,218.5263,34210.0
2024-07-30 13:00:00,218.97,219.79,218.82,219.44,34301.0,218.4266,219.2445,218.2769,218.8954,34301.0
2024-07-30 13:30:00,219.49,219.71,218.82,218.93,34503.0,218.9453,219.1647,218.2769,218.3867,34503.0
2024-07-30 14:00:00,218.93,219.11,218.71,218.81,48547.0,218.3867,218.5662,218.1672,218.267,48547.0
2024-07-30 14:30:00,218.7,218.76,218.26,218.38,44939.0,218.1572,218.2171,217.7183,217.838,44939.0
2024-07-30 15:00:00,218.38,218.48,218.09,218.35,29653.0,217.838,217.9378,217.5487,217.8081,29653.0
2024-07-30 15:30:00,218.38,219.61,218.34,218.74,114973.0,217.838,219.065,217.7981,218.1971,114973.0
2024-07-31 09:30:00,215.25,217.04,211.86,213.37,180016.0,214.7158,216.5013,211.3342,212.8405,180016.0
2024-07-31 10:00:00,213.15,215.77,213.15,215.59,90070.0,212.621,215.2345,212.621,215.0549,90070.0
2024-07-31 10:30:00,215.59,216.4,214.54,215.42,60431.0,215.0549,215.8629,214.0076,214.8854,60431.0
2024-07-31 11:00:00,215.3,215.99,215.12,215.46,33126.0,214.7657,215.454,214.5861,214.9253,33126.0
2024-07-31 11:30:00,215.44,215.85,214.79,214.93,72711.0,214.9053,215.3143,214.2569,214.3966,72711.0
2024-07-31 12:00:00,215.09,215.27,214.34,214.53,68816.0,214.5562,214.7357,213.808,213.9976,68816.0
2024-07-31 12:30:00,214.53,215.26,214.51,214.96,84180.0,213.9976,214.7258,213.9776,214.4265,84180.0
2024-07-31 13:00:00,214.93,215.15,214.34,214.62,113056.0,214.3966,214.616,213.808,214.0874,113056.0
2024-07-31 13:30:00,214.52,214.61,213.28,213.5,97840.0,213.9876,214.0774,212.7507,212.9701,97840.0
2024-07-31 14:00:00,213.2,214.81,213.04,214.81,110470.0,212.6709,214.2769,212.5113,214.2769,110470.0
2024-07-31 14:30:00,214.78,215.75,214.53,215.13,292378.0,214.247,215.2145,213.9976,214.5961,292378.0
2024-07-31 15:00:00,215.08,216.06,214.57,214.64,166310.0,214.5462,215.5238,214.0375,214.1073,166310.0
2024-07-31 15:30:00,214.77,214.99,213.92,214.65,327967.0,214.237,214.4564,213.3891,214.1173,327967.0
2024-08-01 09:30:00,214.66,215.16,210.75,210.75,158383.0,214.1273,214.626,210.227,210.227,158383.0
2024-08-01 10:00:00,210.66,211.51,209.76,210.04,273386.0,210.1372,210.9851,209.2394,209.5187,273386.0
2024-08-01 10:30:00,210.03,210.6,208.87,208.87,125849.0,209.5087,210.0773,208.3516,208.3516,125849.0
2024-08-01 11:00:00,208.91,210.02,208.88,209.37,133468.0,208.3915,209.4988,208.3616,208.8504,133468.0
2024-08-01 11:30:00,209.43,209.88,208.63,209.16,85546.0,208.9102,209.3591,208.1122,208.6409,85546.0
2024-08-01 12:00:00,209.23,209.37,208.45,208.49,49704.0,208.7107,208.8504,207.9327,207.9726,49704.0
2024-08-01 12:30:00,208.49,208.55,207.63,207.67,78776.0,207.9726,208.0324,207.1147,207.1546,78776.0
2024-08-01 13:00:00,207.81,207.89,207.16,207.49,98767.0,207.2943,207.3741,206.6459,206.975,98767.0
2024-08-01 13:30:00,207.42,207.88,207.32,207.78,62071.0,206.9052,207.3641,206.8055,207.2643,62071.0
2024-08-01 14:00:00,207.73,207.8,206.61,206.86,142855.0,207.2145,207.2843,206.0972,206.3466,142855.0
2024-08-01 14:30:00,206.89,207.36,206.61,207.15,141351.0,206.3765,206.8454,206.0972,206.6359,141351.0
2024-08-01 15:00:00,207.25,207.65,206.99,207.24,121464.0,206.7356,207.1347,206.4763,206.7257,121464.0
2024-08-01 15:30:00,207.37,209.04,207.37,208.73,293476.0,206.8553,208.5212,206.8553,208.212,293476.0
2024-08-02 09:30:00,203.95,203.95,200.0,203.0,273547.0,203.4438,203.4438,199.5036,202.4962,273547.0
2024-08-02 10:00:00,203.0,204.64,202.68,204.24,212772.0,202.4962,204.1321,202.177,203.7331,212772.0
2024-08-02 10:30:00,204.17,204.56,203.2,203.37,141777.0,203.6633,204.0523,202.6957,202.8653,141777.0
2024-08-02 11:00:00,203.34,203.97,202.7,202.99,94923.0,202.8353,203.4638,202.1969,202.4862,94923.0
2024-08-02 11:30:00,203.03,204.1,203.03,203.7,95042.0,202.5261,203.5935,202.5261,203.1945,95042.0
2024-08-02 12:00:00,203.72,205.16,203.33,205.14,53337.0,203.2144,204.6508,202.8254,204.6309,53337.0
2024-08-02 12:30:00,205.05,205.63,204.76,204.92,63895.0,204.5411,205.1197,204.2518,204.4114,63895.0
2024-08-02 13:00:00,204.9,205.0,204.46,204.75,30534.0,204.3915,204.4912,203.9526,204.2418,30534.0
2024-08-02 13:30:00,204.74,204.78,203.85,204.09,44215.0,204.2319,204.2718,203.3441,203.5835,44215.0
2024-08-02 14:00:00,204.09,204.77,204.04,204.62,60394.0,203.5835,204.2618,203.5336,204.1122,60394.0
2024-08-02 14:30:00,204.62,204.94,204.23,204.49,71720.0,204.1122,204.4314,203.7231,203.9825,71720.0
2024-08-02 15:00:00,204.48,205.65,204.48,205.17,91037.0,203.9725,205.1396,203.9725,204.6608,91037.0
2024-08-02 15:30:00,205.23,205.4,204.48,204.87,225748.0,204.7207,204.8902,203.9725,204.3616,225748.0
2024-08-05 09:30:00,199.67,200.9,197.65,200.57,286597.0,199.1745,200.4014,197.1595,200.0722,286597.0
2024-08-05 10:00:00,200.74,202.22,200.13,200.58,137866.0,200.2418,201.7181,199.6333,200.0822,137866.0
2024-08-05 10:30:00,200.73,201.28,199.98,200.08,134305.0,200.2318,200.7805,199.4837,199.5834,134305.0
2024-08-05 11:00:00,200.0,201.98,199.99,201.22,87363.0,199.5036,201.4787,199.4937,200.7206,87363.0
2024-08-05 11:30:00,201.12,202.32,201.01,202.13,68617.0,200.6209,201.8179,200.5111,201.6284,68617.0
2024-08-05 12:00:00,202.02,202.84,201.57,202.54,58298.0,201.5186,202.3366,201.0697,202.0373,58298.0
2024-08-05 12:30:00,202.52,202.67,200.93,201.22,40734.0,202.0174,202.167,200.4313,200.7206,40734.0
2024-08-05 13:00:00,201.11,201.3,200.35,201.0,48404.0,200.6109,200.8004,199.8528,200.5012,48404.0
2024-08-05 13:30:00,201.0,201.54,200.85,201.23,43365.0,200.5012,201.0398,200.3515,200.7306,43365.0
2024-08-05 14:00:00,201.15,201.38,200.8,200.99,42283.0,200.6508,200.8802,200.3017,200.4912,42283.0
2024-08-05 14:30:00,200.93,201.17,200.09,200.09,42469.0,200.4313,200.6707,199.5934,199.5934,42469.0
2024-08-05 15:00:00,200.24,200.99,200.23,200.66,92217.0,199.743,200.4912,199.7331,200.162,92217.0
2024-08-05 15:30:00,200.57,201.92,200.0,201.91,313442.0,200.0722,201.4189,199.5036,201.4089,313442.0
2024-08-06 09:30:00,204.07,206.07,203.17,204.94,72871.0,203.5635,205.5586,202.6658,204.4314,72871.0
2024-08-06 10:00:00,205.09,207.19,204.57,206.76,62802.0,204.581,206.6758,204.0623,206.2469,62802.0
2024-08-06 10:30:00,206.91,208.97,206.39,208.15,74204.0,206.3965,208.4514,205.8778,207.6334,74204.0
2024-08-06 11:00:00,208.08,208.5,205.99,206.01,147072.0,207.5636,207.9825,205.4788,205.4987,147072.0
2024-08-06 11:30:00,206.03,208.36,205.78,208.01,90552.0,205.5187,207.8429,205.2693,207.4938,90552.0
2024-08-06 12:00:00,207.97,208.49,207.81,208.04,47031.0,207.4539,207.9726,207.2943,207.5237,47031.0
2024-08-06 12:30:00,208.06,208.44,207.38,208.17,60889.0,207.5436,207.9227,206.8653,207.6534,60889.0
2024-08-06 13:00:00,208.17,208.57,207.88,208.39,50528.0,207.6534,208.0524,207.3641,207.8728,50528.0
2024-08-06 13:30:00,208.53,208.89,207.87,208.08,42089.0,208.0125,208.3716,207.3541,207.5636,42089.0
2024-08-06 14:00:00,208.11,208.91,207.54,208.91,55410.0,207.5935,208.3915,207.0249,208.3915,55410.0
2024-08-06 14:30:00,208.94,209.23,208.42,208.48,80297.0,208.4214,208.7107,207.9027,207.9626,80297.0
2024-08-06 15:00:00,208.48,209.02,207.59,208.69,113481.0,207.9626,208.5013,207.0748,208.1721,113481.0
2024-08-06 15:30:00,208.63,208.87,207.05,207.06,284759.0,208.1122,208.3516,206.5361,206.5461,284759.0
2024-08-07 09:30:00,207.64,208.64,201.11,202.03,245789.0,207.1247,208.1222,200.6109,201.5286,245789.0
2024-08-07 10:00:00,202.03,204.34,202.0,203.22,167799.0,201.5286,203.8329,201.4987,202.7156,167799.0
2024-08-07 10:30:00,203.23,205.49,202.71,203.26,151347.0,202.7256,204.98,202.2069,202.7555,151347.0
2024-08-07 11:00:00,203.15,204.47,203.01,204.18,125915.0,202.6458,203.9625,202.5062,203.6733,125915.0
2024-08-07 11:30:00,204.18,204.87,203.16,203.5,100709.0,203.6733,204.3616,202.6558,202.995,100709.0
2024-08-07 12:00:00,203.6,206.21,203.37,206.08,71464.0,203.0947,205.6982,202.8653,205.5685,71464.0
2024-08-07 12:30:00,206.08,206.08,204.43,205.17,65349.0,205.5685,205.5685,203.9226,204.6608,65349.0
2024-08-07 13:00:00,204.99,205.35,203.91,204.78,92353.0,204.4813,204.8404,203.4039,204.2718,92353.0
2024-08-07 13:30:00,204.78,205.15,203.82,204.14,94123.0,204.2718,204.6409,203.3142,203.6334,94123.0
2024-08-07 14:00:00,204.14,204.75,203.75,204.39,169771.0,203.6334,204.2418,203.2443,203.8827,169771.0
2024-08-07 14:30:00,204.39,205.11,204.1,204.93,139320.0,203.8827,204.601,203.5935,204.4214,139320.0
2024-08-07 15:00:00,204.93,205.31,204.34,204.7,130896.0,204.4214,204.8005,203.8329,204.192,130896.0
2024-08-07 15:30:00,204.69,204.99,203.32,203.52,406248.0,204.182,204.4813,202.8154,203.0149,406248.0
2024-08-08 09:30:00,203.17,205.72,203.17,205.37,119605.0,202.6658,205.2094,202.6658,204.8603,119605.0
2024-08-08 10:00:00,205.37,206.19,204.57,205.5,67717.0,204.8603,205.6783,204.0623,204.99,67717.0
2024-08-08 10:30:00,205.44,206.18,205.09,206.13,50592.0,204.9301,205.6683,204.581,205.6184,50592.0
2024-08-08 11:00:00,206.12,206.46,205.21,205.99,88366.0,205.6084,205.9476,204.7007,205.4788,88366.0
2024-08-08 11:30:00,206.1,206.21,205.12,205.28,46944.0,205.5885,205.6982,204.6109,204.7705,46944.0
2024-08-08 12:00:00,205.25,206.5,205.16,206.09,66693.0,204.7406,205.9875,204.6508,205.5785,66693.0
2024-08-08 12:30:00,206.09,206.11,205.54,205.65,27312.0,205.5785,205.5985,205.0299,205.1396,27312.0
2024-08-08 13:00:00,205.6,206.41,205.17,206.4,35338.0,205.0897,205.8977,204.6608,205.8878,35338.0
2024-08-08 13:30:00,206.4,206.44,205.9,206.01,39131.0,205.8878,205.9277,205.389,205.4987,39131.0
2024-08-08 14:00:00,205.95,206.41,205.61,205.83,67049.0,205.4389,205.8977,205.0997,205.3192,67049.0
2024-08-08 14:30:00,205.84,206.15,205.46,206.01,75626.0,205.3291,205.6384,204.9501,205.4987,75626.0
2024-08-08 15:00:00,205.94,206.26,205.49,205.61,87245.0,205.4289,205.7481,204.98,205.0997,87245.0
2024-08-08 15:30:00,205.61,205.72,204.84,205.03,311838.0,205.0997,205.2094,204.3316,204.5212,311838.0
2024-08-09 09:30:00,205.2,206.43,204.51,206.41,54382.0,204.6907,205.9177,204.0024,205.8977,54382.0
2024-08-09 10:00:00,206.35,207.55,205.44,205.68,48151.0,205.8379,207.0349,204.9301,205.1695,48151.0
2024-08-09 10:30:00,205.68,206.49,205.21,206.31,40253.0,205.1695,205.9775,204.7007,205.798,40253.0
2024-08-09 11:00:00,206.31,206.96,206.16,206.17,34703.0,205.798,206.4464,205.6483,205.6583,34703.0
2024-08-09 11:30:00,206.21,206.55,205.98,206.11,24569.0,205.6982,206.0374,205.4688,205.5985,24569.0
2024-08-09 12:00:00,206.0,206.67,205.99,206.47,23057.0,205.4887,206.1571,205.4788,205.9576,23057.0
2024-08-09 12:30:00,206.65,206.79,206.24,206.62,35148.0,206.1371,206.2768,205.7282,206.1072,35148.0
2024-08-09 13:00:00,206.59,208.12,206.58,208.07,38862.0,206.0773,207.6035,206.0673,207.5536,38862.0
2024-08-09 13:30:00,208.15,208.26,207.27,207.5,22556.0,207.6334,207.7431,206.7556,206.985,22556.0
2024-08-09 14:00:00,207.41,207.6,206.5,206.58,22543.0,206.8952,207.0848,205.9875,206.0673,22543.0
2024-08-09 14:30:00,206.61,207.02,206.39,206.69,22308.0,206.0972,206.5062,205.8778,206.177,22308.0
2024-08-09 15:00:00,206.7,206.7,206.18,206.18,37926.0,206.187,206.187,205.6683,205.6683,37926.0
2024-08-09 15:30:00,206.25,206.59,206.0,206.24,175737.0,205.7381,206.0773,205.4887,205.7282,175737.0
2024-08-12 09:30:00,206.41,206.75,204.95,204.97,56501.0,205.8977,206.2369,204.4414,204.4613,56501.0
2024-08-12 10:00:00,205.07,205.89,204.9,205.55,83812.0,204.5611,205.379,204.3915,205.0399,83812.0
2024-08-12 10:30:00,205.55,206.31,205.48,206.3,60266.0,205.0399,205.798,204.97,205.788,60266.0
2024-08-12 11:00:00,206.32,206.72,205.35,205.53,46827.0,205.808,206.207,204.8404,205.0199,46827.0
2024-08-12 11:30:00,205.59,206.39,205.25,206.35,65304.0,205.0798,205.8778,204.7406,205.8379,65304.0
2024-08-12 12:00:00,206.28,207.0,206.21,206.58,39908.0,205.7681,206.4863,205.6982,206.0673,39908.0
2024-08-12 12:30:00,206.63,206.94,206.45,206.51,42185.0,206.1172,206.4264,205.9376,205.9975,42185.0
2024-08-12 13:00:00,206.52,206.65,205.98,206.22,44020.0,206.0075,206.1371,205.4688,205.7082,44020.0
2024-08-12 13:30:00,206.21,206.23,205.13,205.13,23543.0,205.6982,205.7182,204.6209,204.6209,23543.0
2024-08-12 14:00:00,205.15,205.77,205.05,205.52,40802.0,204.6409,205.2593,204.5411,205.0099,40802.0
2024-08-12 14:30:00,205.43,205.48,205.08,205.37,19679.0,204.9202,204.97,204.571,204.8603,19679.0
2024-08-12 15:00:00,205.32,205.54,205.1,205.15,24356.0,204.8104,205.0299,204.591,204.6409,24356.0
2024-08-12 15:30:00,205.19,205.68,204.91,205.65,158545.0,204.6808,205.1695,204.4015,205.1396,158545.0
2024-08-13 09:30:00,206.52,206.67,205.57,205.68,42455.0,206.0075,206.1571,205.0598,205.1695,42455.0
2024-08-13 10:00:00,205.61,205.61,204.76,205.0,61581.0,205.0997,205.0997,204.2518,204.4912,61581.0
2024-08-13 10:30:00,205.13,205.26,204.86,204.93,78020.0,204.6209,204.7506,204.3516,204.4214,78020.0
2024-08-13 11:00:00,205.02,205.15,204.74,204.9,56755.0,204.5112,204.6409,204.2319,204.3915,56755.0
2024-08-13 11:30:00,204.9,205.08,204.55,204.93,83144.0,204.3915,204.571,204.0423,204.4214,83144.0
2024-08-13 12:00:00,204.85,205.01,204.66,204.77,43358.0,204.3416,204.5012,204.1521,204.2618,43358.0
2024-08-13 12:30:00,204.77,205.21,204.6,205.08,73690.0,204.2618,204.7007,204.0922,204.571,73690.0
2024-08-13 13:00:00,205.07,205.1,204.89,205.04,117274.0,204.5611,204.591,204.3815,204.5311,117274.0
2024-08-13 13:30:00,205.04,205.27,204.82,205.14,41196.0,204.5311,204.7606,204.3117,204.6309,41196.0
2024-08-13 14:00:00,205.24,205.43,205.1,205.33,39284.0,204.7306,204.9202,204.591,204.8204,39284.0
2024-08-13 14:30:00,205.32,205.37,205.11,205.2,45347.0,204.8104,204.8603,204.601,204.6907,45347.0
2024-08-13 15:00:00,205.23,205.34,204.89,205.06,42713.0,204.7207,204.8304,204.3815,204.5511,42713.0
2024-08-13 15:30:00,205.05,205.29,204.78,204.93,248238.0,204.5411,204.7805,204.2718,204.4214,248238.0
2024-08-14 09:30:00,204.28,206.41,204.02,206.18,118726.0,203.773,205.8977,203.5137,205.6683,118726.0
2024-08-14 10:00:00,205.92,206.28,205.62,206.04,74630.0,205.4089,205.7681,205.1097,205.5286,74630.0
2024-08-14 10:30:00,206.11,206.3,205.08,206.14,155393.0,205.5985,205.788,204.571,205.6284,155393.0
2024-08-14 11:00:00,206.23,206.38,205.87,206.26,73863.0,205.7182,205.8678,205.3591,205.7481,73863.0
2024-08-14 11:30:00,206.39,206.79,206.26,206.71,27102.0,205.8778,206.2768,205.7481,206.197,27102.0
2024-08-14 12:00:00,206.71,207.0,205.96,206.11,23868.0,206.197,206.4863,205.4488,205.5985,23868.0
2024-08-14 12:30:00,206.11,206.72,206.09,206.59,30671.0,205.5985,206.207,205.5785,206.0773,30671.0
2024-08-14 13:00:00,206.56,206.82,206.23,206.68,24989.0,206.0474,206.3067,205.7182,206.1671,24989.0
2024-08-14 13:30:00,206.68,206.73,205.95,206.67,69177.0,206.1671,206.2169,205.4389,206.1571,69177.0
2024-08-14 14:00:00,206.69,206.88,206.47,206.58,28426.0,206.177,206.3666,205.9576,206.0673,28426.0
2024-08-14 14:30:00,206.66,207.28,206.51,207.24,43020.0,206.1471,206.7656,205.9975,206.7257,43020.0
2024-08-14 15:00:00,207.26,207.35,206.78,206.87,28891.0,206.7456,206.8354,206.2668,206.3566,28891.0
2024-08-14 15:30:00,206.86,207.93,206.42,207.8,204747.0,206.3466,207.414,205.9077,207.2843,204747.0
2024-08-15 09:30:00,209.44,211.26,209.09,210.67,166965.0,208.9202,210.7357,208.5711,210.1472,166965.0
2024-08-15 10:00:00,210.76,210.87,209.88,210.21,59542.0,210.2369,210.3467,209.3591,209.6883,59542.0
2024-08-15 10:30:00,210.39,210.39,209.16,209.51,49897.0,209.8679,209.8679,208.6409,208.99,49897.0
2024-08-15 11:00:00,209.5,210.48,209.49,209.85,51673.0,208.9801,209.9576,208.9701,209.3292,51673.0
2024-08-15 11:30:00,209.92,210.65,209.82,210.24,34636.0,209.399,210.1272,209.2993,209.7182,34636.0
2024-08-15 12:00:00,210.29,210.69,209.87,210.69,35496.0,209.7681,210.1671,209.3491,210.1671,35496.0
2024-08-15 12:30:00,210.68,210.78,209.76,210.45,54339.0,210.1571,210.2569,209.2394,209.9277,54339.0
2024-08-15 13:00:00,210.29,210.89,210.24,210.57,36800.0,209.7681,210.3666,209.7182,210.0474,36800.0
2024-08-15 13:30:00,210.63,211.14,210.46,211.02,43557.0,210.1073,210.616,209.9377,210.4963,43557.0
2024-08-15 14:00:00,210.99,211.21,210.51,210.52,53877.0,210.4664,210.6858,209.9876,209.9975,53877.0
2024-08-15 14:30:00,210.56,210.78,210.39,210.5,42535.0,210.0374,210.2569,209.8679,209.9776,42535.0
2024-08-15 15:00:00,210.45,210.62,210.13,210.52,106046.0,209.9277,210.0973,209.6085,209.9975,106046.0
2024-08-15 15:30:00,210.49,210.76,210.13,210.66,256890.0,209.9676,210.2369,209.6085,210.1372,256890.0
2024-08-16 09:30:00,210.42,211.51,210.36,210.68,89896.0,209.8978,210.9851,209.8379,210.1571,89896.0
2024-08-16 10:00:00,210.79,211.11,209.94,210.64,35196.0,210.2669,210.5861,209.419,210.1172,35196.0
2024-08-16 10:30:00,210.63,211.92,210.14,211.76,78615.0,210.1073,211.3941,209.6185,211.2345,78615.0
2024-08-16 11:00:00,211.76,212.36,211.63,212.16,80095.0,211.2345,211.833,211.1048,211.6335,80095.0
2024-08-16 11:30:00,212.13,212.36,212.06,212.16,31727.0,211.6035,211.833,211.5337,211.6335,31727.0
2024-08-16 12:00:00,212.16,212.36,211.98,212.22,15773.0,211.6335,211.833,211.4539,211.6933,15773.0
2024-08-16 12:30:00,212.14,213.02,212.07,212.97,17719.0,211.6135,212.4913,211.5437,212.4414,17719.0
2024-08-16 13:00:00,212.9,212.94,212.33,212.41,18164.0,212.3716,212.4115,211.803,211.8828,18164.0
2024-08-16 13:30:00,212.41,212.82,212.41,212.51,17944.0,211.8828,212.2918,211.8828,211.9826,17944.0
2024-08-16 14:00:00,212.51,212.63,212.1,212.32,25285.0,211.9826,212.1023,211.5736,211.7931,25285.0
2024-08-16 14:30:00,212.37,212.37,211.89,212.23,19789.0,211.8429,211.8429,211.3641,211.7033,19789.0
2024-08-16 15:00:00,212.19,212.3,211.87,212.3,37518.0,211.6634,211.7731,211.3442,211.7731,37518.0
2024-08-16 15:30:00,212.32,212.88,212.2,212.42,328316.0,211.7931,212.3517,211.6734,211.8928,328316.0
2024-08-19 09:30:00,212.7,214.2,212.52,212.54,31960.0,212.1721,213.6684,211.9926,212.0125,31960.0
2024-08-19 10:00:00,212.54,213.22,212.33,213.06,34795.0,212.0125,212.6908,211.803,212.5312,34795.0
2024-08-19 10:30:00,213.11,213.75,212.91,213.64,45016.0,212.5811,213.2195,212.3816,213.1098,45016.0
2024-08-19 11:00:00,213.56,213.99,213.29,213.75,23608.0,213.03,213.4589,212.7607,213.2195,23608.0
2024-08-19 11:30:00,213.75,214.11,213.67,213.74,43246.0,213.2195,213.5786,213.1397,213.2095,43246.0
2024-08-19 12:00:00,213.73,214.12,213.62,213.99,26353.0,213.1996,213.5886,213.0898,213.4589,26353.0
2024-08-19 12:30:00,213.98,214.71,213.73,214.6,19080.0,213.4489,214.1771,213.1996,214.0674,19080.0
2024-08-19 13:00:00,214.6,214.68,214.36,214.45,24349.0,214.0674,214.1472,213.828,213.9178,24349.0
2024-08-19 13:30:00,214.47,214.62,214.29,214.55,26490.0,213.9377,214.0874,213.7582,214.0175,26490.0
2024-08-19 14:00:00,214.57,214.86,214.52,214.81,21429.0,214.0375,214.3268,213.9876,214.2769,21429.0
2024-08-19 14:30:00,214.74,215.44,214.74,215.11,40211.0,214.2071,214.9053,214.2071,214.5761,40211.0
2024-08-19 15:00:00,215.12,215.12,214.62,214.66,62474.0,214.5861,214.5861,214.0874,214.1273,62474.0
2024-08-19 15:30:00,214.66,214.67,214.03,214.62,184980.0,214.1273,214.1372,213.4988,214.0874,184980.0
2024-08-20 09:30:00,214.14,214.81,213.93,214.15,43669.0,213.6085,214.2769,213.3991,213.6185,43669.0
2024-08-20 10:00:00,214.2,214.4,213.73,213.83,34435.0,213.6684,213.8679,213.1996,213.2993,34435.0
2024-08-20 10:30:00,213.72,214.24,213.55,213.67,33462.0,213.1896,213.7083,213.02,213.1397,33462.0
2024-08-20 11:00:00,213.75,213.84,213.25,213.5,26487.0,213.2195,213.3093,212.7208,212.9701,26487.0
2024-08-20 11:30:00,213.45,214.08,213.35,213.99,11820.0,212.9203,213.5487,212.8205,213.4589,11820.0
2024-08-20 12:00:00,214.03,214.04,213.35,213.46,10090.0,213.4988,213.5088,212.8205,212.9302,10090.0
2024-08-20 12:30:00,213.36,213.44,213.02,213.3,12267.0,212.8305,212.9103,212.4913,212.7706,12267.0
2024-08-20 13:00:00,213.23,213.27,212.79,212.81,13824.0,212.7008,212.7407,212.2619,212.2818,13824.0
2024-08-20 13:30:00,212.8,213.08,212.67,212.79,15555.0,212.2719,212.5512,212.1422,212.2619,15555.0
2024-08-20 14:00:00,212.86,213.41,212.71,213.31,19858.0,212.3317,212.8804,212.1821,212.7806,19858.0
2024-08-20 14:30:00,213.3,213.45,213.16,213.22,25792.0,212.7706,212.9203,212.631,212.6908,25792.0
2024-08-20 15:00:00,213.23,213.3,212.61,212.93,27625.0,212.7008,212.7706,212.0823,212.4015,27625.0
2024-08-20 15:30:00,212.92,213.07,212.17,212.44,105481.0,212.3916,212.5412,211.6434,211.9128,105481.0
2024-08-21 09:30:00,213.46,214.42,213.01,213.58,47352.0,212.9302,213.8878,212.4813,213.0499,47352.0
2024-08-21 10:00:00,213.96,214.07,213.03,213.78,23163.0,213.429,213.5387,212.5013,213.2494,23163.0
2024-08-21 10:30:00,213.66,214.29,213.47,213.71,45013.0,213.1297,213.7582,212.9402,213.1796,45013.0
2024-08-21 11:00:00,213.71,214.71,213.6,214.62,46361.0,213.1796,214.1771,213.0699,214.0874,46361.0
2024-08-21 11:30:00,214.72,214.85,214.04,214.23,26518.0,214.1871,214.3168,213.5088,213.6983,26518.0
2024-08-21 12:00:00,214.17,214.88,214.09,214.8,28919.0,213.6385,214.3467,213.5587,214.2669,28919.0
2024-08-21 12:30:00,214.7,215.56,214.69,215.53,26256.0,214.1672,215.025,214.1572,214.9951,26256.0
2024-08-21 13:00:00,215.49,215.66,215.37,215.55,30046.0,214.9552,215.1248,214.8355,215.015,30046.0
2024-08-21 13:30:00,215.61,215.81,215.39,215.78,35087.0,215.0749,215.2744,214.8554,215.2445,35087.0
2024-08-21 14:00:00,215.77,216.24,215.77,216.16,39298.0,215.2345,215.7033,215.2345,215.6235,39298.0
2024-08-21 14:30:00,216.18,216.39,216.04,216.19,67940.0,215.6435,215.853,215.5038,215.6535,67940.0
2024-08-21 15:00:00,216.15,216.3,215.88,216.28,87254.0,215.6136,215.7632,215.3442,215.7432,87254.0
2024-08-21 15:30:00,216.28,216.56,215.97,216.48,226132.0,215.7432,216.0225,215.434,215.9427,226132.0
2024-08-22 09:30:00,216.61,216.89,215.5,215.59,29576.0,216.0724,216.3517,214.9652,215.0549,29576.0
2024-08-22 10:00:00,215.84,216.25,215.67,216.21,47090.0,215.3043,215.7133,215.1347,215.6734,47090.0
2024-08-22 10:30:00,216.3,217.18,216.25,216.88,21989.0,215.7632,216.641,215.7133,216.3417,21989.0
2024-08-22 11:00:00,216.89,217.35,216.79,217.22,19196.0,216.3517,216.8106,216.252,216.6809,19196.0
2024-08-22 11:30:00,217.07,217.62,217.01,217.37,11491.0,216.5313,217.0799,216.4714,216.8305,11491.0
2024-08-22 12:00:00,217.4,217.67,217.2,217.46,22921.0,216.8605,217.1298,216.6609,216.9203,22921.0
2024-08-22 12:30:00,217.68,217.83,216.97,217.02,15234.0,217.1398,217.2894,216.4315,216.4814,15234.0
2024-08-22 13:00:00,216.95,217.16,216.76,216.77,16602.0,216.4116,216.621,216.222,216.232,16602.0
2024-08-22 13:30:00,216.69,216.86,216.22,216.61,10626.0,216.1522,216.3218,215.6834,216.0724,10626.0
2024-08-22 14:00:00,216.61,217.02,216.38,217.0,20742.0,216.0724,216.4814,215.843,216.4614,20742.0
2024-08-22 14:30:00,216.93,217.03,216.49,216.49,14780.0,216.3916,216.4914,215.9527,215.9527,14780.0
2024-08-22 15:00:00,216.57,216.78,216.1,216.19,26056.0,216.0325,216.242,215.5637,215.6535,26056.0
2024-08-22 15:30:00,216.2,216.37,215.35,215.86,106903.0,215.6634,215.833,214.8155,215.3243,106903.0
2024-08-23 09:30:00,216.25,217.7,216.25,217.17,35178.0,215.8624,217.3098,215.8624,216.7807,35178.0
2024-08-23 10:00:00,217.18,218.47,217.15,218.27,61231.0,216.7907,218.0784,216.7607,217.8787,61231.0
2024-08-23 10:30:00,218.28,218.29,217.06,217.57,57691.0,217.8887,217.8987,216.6709,217.18,57691.0
2024-08-23 11:00:00,217.5,218.51,217.37,218.09,44143.0,217.1101,218.1183,216.9803,217.6991,44143.0
2024-08-23 11:30:00,218.24,218.57,217.26,217.3,23777.0,217.8488,218.1782,216.8705,216.9105,23777.0
2024-08-23 12:00:00,217.24,217.33,216.81,216.81,16577.0,216.8506,216.9404,216.4214,216.4214,16577.0
2024-08-23 12:30:00,217.08,217.19,216.48,217.19,8584.0,216.6909,216.8007,216.0919,216.8007,8584.0
2024-08-23 13:00:00,217.12,217.82,217.04,217.82,12397.0,216.7308,217.4295,216.6509,217.4295,12397.0
2024-08-23 13:30:00,217.76,218.1,217.69,218.02,25293.0,217.3696,217.709,217.2998,217.6292,25293.0
2024-08-23 14:00:00,217.92,218.37,217.74,218.22,40578.0,217.5294,217.9786,217.3497,217.8288,40578.0
2024-08-23 14:30:00,218.23,218.38,217.87,217.87,23632.0,217.8388,217.9885,217.4795,217.4795,23632.0
2024-08-23 15:00:00,217.92,218.07,217.6,217.89,38880.0,217.5294,217.6791,217.2099,217.4994,38880.0
2024-08-23 15:30:00,217.85,217.89,216.97,217.06,132374.0,217.4595,217.4994,216.5811,216.6709,132374.0
2024-08-26 09:30:00,218.0,219.3,217.66,218.53,41791.0,217.6092,218.9069,217.2698,218.1383,41791.0
2024-08-26 10:00:00,218.61,218.8,216.88,217.14,57870.0,218.2181,218.4078,216.4912,216.7508,57870.0
2024-08-26 10:30:00,217.17,217.34,216.59,216.79,30687.0,216.7807,216.9504,216.2017,216.4014,30687.0
2024-08-26 11:00:00,216.71,216.96,216.24,216.3,25625.0,216.3215,216.5711,215.8524,215.9123,25625.0
2024-08-26 11:30:00,216.3,216.36,215.75,215.93,22238.0,215.9123,215.9722,215.3633,215.5429,22238.0
2024-08-26 12:00:00,215.84,215.91,215.44,215.74,25905.0,215.4531,215.523,215.0538,215.3533,25905.0
2024-08-26 12:30:00,215.8,216.16,215.77,215.9,16050.0,215.4132,215.7725,215.3832,215.513,16050.0
2024-08-26 13:00:00,215.95,215.99,215.32,215.32,26287.0,215.5629,215.6028,214.934,214.934,26287.0
2024-08-26 13:30:00,215.33,215.36,214.4,214.4,22957.0,214.944,214.974,214.0157,214.0157,22957.0
2024-08-26 14:00:00,214.42,214.91,214.24,214.78,19917.0,214.0356,214.5248,213.856,214.395,19917.0
2024-08-26 14:30:00,214.7,214.82,214.41,214.77,24667.0,214.3151,214.4349,214.0257,214.385,24667.0
2024-08-26 15:00:00,214.76,214.8,214.26,214.57,35347.0,214.375,214.415,213.8759,214.1854,35347.0
2024-08-26 15:30:00,214.53,215.35,214.38,215.3,100386.0,214.1454,214.964,213.9957,214.9141,100386.0
2024-08-27 09:30:00,215.25,216.7,214.22,216.7,39762.0,214.8641,216.3115,213.836,216.3115,39762.0
2024-08-27 10:00:00,216.76,218.48,216.73,218.47,32946.0,216.3714,218.0884,216.3415,218.0784,32946.0
2024-08-27 10:30:00,218.47,219.15,218.36,218.98,27915.0,218.0784,218.7572,217.9686,218.5875,27915.0
2024-08-27 11:00:00,219.03,219.23,218.38,218.4,19613.0,218.6374,218.837,217.9885,218.0085,19613.0
2024-08-27 11:30:00,218.61,218.61,218.09,218.19,36751.0,218.2181,218.2181,217.6991,217.7989,36751.0
2024-08-27 12:00:00,218.14,218.32,218.01,218.21,15013.0,217.749,217.9286,217.6192,217.8188,15013.0
2024-08-27 12:30:00,218.19,218.34,217.87,218.24,12949.0,217.7989,217.9486,217.4795,217.8488,12949.0
2024-08-27 13:00:00,218.17,218.79,218.08,218.75,21940.0,217.7789,218.3978,217.6891,218.3579,21940.0
2024-08-27 13:30:00,218.81,219.17,218.81,219.07,10103.0,218.4178,218.7771,218.4178,218.6773,10103.0
2024-08-27 14:00:00,219.09,219.25,219.0,219.06,14377.0,218.6973,218.857,218.6074,218.6673,14377.0
2024-08-27 14:30:00,219.04,219.08,218.81,218.83,16690.0,218.6474,218.6873,218.4178,218.4377,16690.0
2024-08-27 15:00:00,218.79,218.79,218.18,218.24,46985.0,218.3978,218.3978,217.7889,217.8488,46985.0
2024-08-27 15:30:00,218.24,218.56,217.89,218.3,142108.0,217.8488,218.1682,217.4994,217.9087,142108.0
2024-08-28 09:30:00,217.85,218.4,216.68,216.69,47883.0,217.4595,218.0085,216.2916,216.3016,47883.0
2024-08-28 10:00:00,216.77,217.33,216.59,217.09,59885.0,216.3814,216.9404,216.2017,216.7009,59885.0
2024-08-28 10:30:00,217.07,217.91,216.98,217.86,59126.0,216.6809,217.5194,216.591,217.4695,59126.0
2024-08-28 11:00:00,217.73,217.95,217.14,217.39,25881.0,217.3397,217.5593,216.7508,217.0003,25881.0
2024-08-28 11:30:00,217.36,217.4,216.8,217.18,20291.0,216.9704,217.0103,216.4114,216.7907,20291.0
2024-08-28 12:00:00,217.1,217.46,217.1,217.17,40875.0,216.7108,217.0702,216.7108,216.7807,40875.0
2024-08-28 12:30:00,217.04,217.43,216.9,217.3,14746.0,216.6509,217.0402,216.5112,216.9105,14746.0
2024-08-28 13:00:00,217.44,217.51,217.22,217.31,11128.0,217.0502,217.1201,216.8306,216.9205,11128.0
2024-08-28 13:30:00,217.28,217.4,216.42,216.51,14542.0,216.8905,217.0103,216.0321,216.1219,14542.0
2024-08-28 14:00:00,216.35,216.64,216.29,216.32,52471.0,215.9622,216.2517,215.9023,215.9322,52471.0
2024-08-28 14:30:00,216.4,217.24,216.37,217.24,46222.0,216.0121,216.8506,215.9821,216.8506,46222.0
2024-08-28 15:00:00,217.35,218.01,216.89,217.99,57513.0,216.9604,217.6192,216.5012,217.5992,57513.0
2024-08-28 15:30:00,217.91,217.91,217.0,217.07,122468.0,217.5194,217.5194,216.611,216.6809,122468.0
2024-08-29 09:30:00,219.42,220.0,218.38,218.7,37602.0,219.0267,219.6056,217.9885,218.308,37602.0
2024-08-29 10:00:00,218.98,220.34,218.85,219.33,72410.0,218.5875,219.945,218.4577,218.9368,72410.0
2024-08-29 10:30:00,219.38,219.79,218.77,218.77,38707.0,218.9867,219.396,218.3778,218.3778,38707.0
2024-08-29 11:00:00,218.94,219.36,218.81,219.13,43982.0,218.5475,218.9668,218.4178,218.7372,43982.0
2024-08-29 11:30:00,219.24,219.63,219.12,219.59,27042.0,218.847,219.2363,218.7272,219.1964,27042.0
2024-08-29 12:00:00,219.47,220.46,219.47,220.27,33920.0,219.0766,220.0648,219.0766,219.8752,33920.0
2024-08-29 12:30:00,220.27,220.45,219.92,220.14,22097.0,219.8752,220.0548,219.5258,219.7454,22097.0
2024-08-29 13:00:00,220.16,220.16,219.12,219.28,13775.0,219.7653,219.7653,218.7272,218.8869,13775.0
2024-08-29 13:30:00,219.22,219.7,219.15,219.68,23308.0,218.827,219.3062,218.7572,219.2862,23308.0
2024-08-29 14:00:00,219.56,219.74,218.97,218.98,15659.0,219.1664,219.3461,218.5775,218.5875,15659.0
2024-08-29 14:30:00,218.97,219.06,217.71,217.92,31639.0,218.5775,218.6673,217.3197,217.5294,31639.0
2024-08-29 15:00:00,217.97,218.52,217.72,218.39,90866.0,217.5793,218.1283,217.3297,217.9985,90866.0
2024-08-29 15:30:00,218.36,218.51,217.31,217.7,224106.0,217.9686,218.1183,216.9205,217.3098,224106.0
2024-08-30 09:30:00,218.66,220.15,218.41,219.13,51021.0,218.268,219.7554,218.0185,218.7372,51021.0
2024-08-30 10:00:00,219.18,219.33,218.58,218.89,23979.0,218.7871,218.9368,218.1882,218.4976,23979.0
2024-08-30 10:30:00,218.81,219.32,218.64,218.68,31282.0,218.4178,218.9269,218.2481,218.288,31282.0
2024-08-30 11:00:00,218.69,218.87,217.86,217.88,29976.0,218.298,218.4777,217.4695,217.4894,29976.0
2024-08-30 11:30:00,217.89,217.89,217.47,217.67,17860.0,217.4994,217.4994,217.0802,217.2798,17860.0
2024-08-30 12:00:00,217.67,217.82,217.24,217.24,18849.0,217.2798,217.4295,216.8506,216.8506,18849.0
2024-08-30 12:30:00,217.41,217.83,217.0,217.78,45397.0,217.0203,217.4395,216.611,217.3896,45397.0
2024-08-30 13:00:00,217.79,218.07,217.61,217.81,20673.0,217.3996,217.6791,217.2199,217.4196,20673.0
2024-08-30 13:30:00,217.8,217.98,217.66,217.71,34730.0,217.4096,217.5893,217.2698,217.3197,34730.0
2024-08-30 14:00:00,217.77,218.31,217.65,217.69,40874.0,217.3796,217.9187,217.2598,217.2998,40874.0
2024-08-30 14:30:00,217.71,218.47,217.7,218.23,38742.0,217.3197,218.0784,217.3098,217.8388,38742.0
2024-08-30 15:00:00,218.34,218.71,218.2,218.63,59116.0,217.9486,218.3179,217.8089,218.2381,59116.0
2024-08-30 15:30:00,218.68,219.68,218.48,219.65,303543.0,218.288,219.2862,218.0884,219.2563,303543.0
2024-09-03 09:30:00,219.07,220.01,217.51,218.57,109033.0,218.6773,219.6156,217.1201,218.1782,109033.0
2024-09-03 10:00:00,218.74,218.74,216.75,217.64,54033.0,218.3479,218.3479,216.3615,217.2499,54033.0
2024-09-03 10:30:00,217.64,217.89,217.17,217.29,24953.0,217.2499,217.4994,216.7807,216.9005,24953.0
2024-09-03 11:00:00,217.22,218.24,217.22,218.2,46136.0,216.8306,217.8488,216.8306,217.8089,46136.0
2024-09-03 11:30:00,218.11,218.29,217.74,218.02,26198.0,217.719,217.8987,217.3497,217.6292,26198.0
2024-09-03 12:00:00,218.1,218.29,217.14,217.32,22313.0,217.709,217.8987,216.7508,216.9304,22313.0
2024-09-03 12:30:00,217.13,217.13,216.37,216.52,20117.0,216.7408,216.7408,215.9821,216.1319,20117.0
2024-09-03 13:00:00,216.54,216.73,216.26,216.31,19318.0,216.1518,216.3415,215.8723,215.9222,19318.0
2024-09-03 13:30:00,216.3,216.37,215.83,215.93,19717.0,215.9123,215.9821,215.4431,215.5429,19717.0
2024-09-03 14:00:00,215.88,216.06,214.93,215.72,63695.0,215.493,215.6727,214.5447,215.3333,63695.0
2024-09-03 14:30:00,215.8,215.95,215.39,215.39,22927.0,215.4132,215.5629,215.0039,215.0039,22927.0
2024-09-03 15:00:00,215.48,215.75,214.95,215.57,45960.0,215.0937,215.3633,214.5647,215.1836,45960.0
2024-09-03 15:30:00,215.57,215.65,214.46,215.65,215259.0,215.1836,215.2634,214.0756,215.2634,215259.0
2024-09-04 09:30:00,214.84,215.12,213.72,215.04,36245.0,214.4549,214.7344,213.3369,214.6545,36245.0
2024-09-04 10:00:00,214.79,215.02,214.19,214.36,18170.0,214.405,214.6346,213.806,213.9757,18170.0
2024-09-04 10:30:00,214.36,214.79,213.89,214.42,23431.0,213.9757,214.405,213.5066,214.0356,23431.0
2024-09-04 11:00:00,214.35,214.66,213.89,214.14,23707.0,213.9658,214.2752,213.5066,213.7561,23707.0
2024-09-04 11:30:00,214.06,214.35,213.89,214.32,15019.0,213.6763,213.9658,213.5066,213.9358,15019.0
2024-09-04 12:00:00,214.27,214.27,213.78,213.86,18347.0,213.8859,213.8859,213.3968,213.4766,18347.0
2024-09-04 12:30:00,213.89,214.38,213.68,213.75,19129.0,213.5066,213.9957,213.297,213.3668,19129.0
2024-09-04 13:00:00,213.78,213.86,213.41,213.58,19169.0,213.3968,213.4766,213.0274,213.1971,19169.0
2024-09-04 13:30:00,213.48,213.58,213.08,213.34,18083.0,213.0973,213.1971,212.698,212.9576,18083.0
2024-09-04 14:00:00,213.26,213.51,213.11,213.33,27138.0,212.8777,213.1273,212.728,212.9476,27138.0
2024-09-04 14:30:00,213.32,213.4,213.04,213.3,23707.0,212.9376,213.0175,212.6581,212.9176,23707.0
2024-09-04 15:00:00,213.36,213.85,212.98,213.84,35041.0,212.9775,213.4667,212.5982,213.4567,35041.0
2024-09-04 15:30:00,213.84,214.58,213.55,214.2,163025.0,213.4567,214.1953,213.1672,213.816,163025.0
2024-09-05 09:30:00,214.81,215.24,213.34,214.92,68067.0,214.4249,214.8542,212.9576,214.5347,68067.0
2024-09-05 10:00:00,214.92,216.18,214.87,215.48,38260.0,214.5347,215.7925,214.4848,215.0937,38260.0
2024-09-05 10:30:00,215.5,215.93,214.89,215.22,32943.0,215.1137,215.5429,214.5048,214.8342,32943.0
2024-09-05 11:00:00,215.22,215.22,214.0,214.17,35259.0,214.8342,214.8342,213.6164,213.7861,35259.0
2024-09-05 11:30:00,214.17,214.56,213.74,214.1,47486.0,213.7861,214.1754,213.3569,213.7162,47486.0
2024-09-05 12:00:00,214.01,214.27,213.28,213.96,28902.0,213.6264,213.8859,212.8977,213.5765,28902.0
2024-09-05 12:30:00,213.96,214.66,213.68,214.66,35266.0,213.5765,214.2752,213.297,214.2752,35266.0
2024-09-05 13:00:00,214.54,215.09,214.54,214.61,56355.0,214.1554,214.7044,214.1554,214.2253,56355.0
2024-09-05 13:30:00,214.7,215.82,214.7,215.82,18598.0,214.3151,215.4331,214.3151,215.4331,18598.0
2024-09-05 14:00:00,215.77,216.05,215.65,215.74,16828.0,215.3832,215.6627,215.2634,215.3533,16828.0
2024-09-05 14:30:00,215.68,216.17,215.5,215.9,22246.0,215.2934,215.7825,215.1137,215.513,22246.0
2024-09-05 15:00:00,215.81,215.85,215.15,215.75,27799.0,215.4231,215.4631,214.7643,215.3633,27799.0
2024-09-05 15:30:00,215.9,216.48,215.4,215.99,170097.0,215.513,216.0919,215.0139,215.6028,170097.0
2024-09-06 09:30:00,216.5,219.48,216.5,218.05,43927.0,216.1119,219.0866,216.1119,217.6591,43927.0
2024-09-06 10:00:00,217.89,218.1,216.52,216.62,30702.0,217.4994,217.709,216.1319,216.2317,30702.0
2024-09-06 10:30:00,216.71,216.82,215.34,215.53,34857.0,216.3215,216.4313,214.954,215.1436,34857.0
2024-09-06 11:00:00,215.54,216.54,215.16,215.38,31900.0,215.1536,216.1518,214.7743,214.9939,31900.0
2024-09-06 11:30:00,215.35,215.61,214.6,214.87,92570.0,214.964,215.2235,214.2153,214.4848,92570.0
2024-09-06 12:00:00,214.81,214.97,213.79,213.89,53371.0,214.4249,214.5847,213.4068,213.5066,53371.0
2024-09-06 12:30:00,213.85,214.31,213.58,213.65,31489.0,213.4667,213.9258,213.1971,213.267,31489.0
2024-09-06 13:00:00,213.58,214.05,213.56,213.81,19561.0,213.1971,213.6663,213.1772,213.4267,19561.0
2024-09-06 13:30:00,213.7,214.35,213.53,214.28,13974.0,213.3169,213.9658,213.1472,213.8959,13974.0
2024-09-06 14:00:00,214.17,214.31,213.78,214.19,21174.0,213.7861,213.9258,213.3968,213.806,21174.0
2024-09-06 14:30:00,214.18,214.73,214.18,214.69,29924.0,213.7961,214.3451,213.7961,214.3052,29924.0
2024-09-06 15:00:00,214.69,214.87,214.1,214.29,26912.0,214.3052,214.4848,213.7162,213.9059,26912.0
2024-09-06 15:30:00,214.22,214.3,212.89,213.12,221169.0,213.836,213.9159,212.5084,212.738,221169.0
2024-09-09 09:30:00,214.75,217.43,214.75,216.52,40132.0,214.365,217.0402,214.365,216.1319,40132.0
2024-09-09 10:00:00,216.52,217.07,216.19,216.67,32457.0,216.1319,216.6809,215.8025,216.2816,32457.0
2024-09-09 10:30:00,216.67,216.67,215.54,215.54,34270.0,216.2816,216.2816,215.1536,215.1536,34270.0
2024-09-09 11:00:00,215.38,215.46,214.83,215.22,25542.0,214.9939,215.0738,214.4449,214.8342,25542.0
2024-09-09 11:30:00,215.29,216.4,215.17,216.21,25643.0,214.9041,216.0121,214.7843,215.8224,25643.0
2024-09-09 12:00:00,216.17,216.33,215.87,216.07,28472.0,215.7825,215.9422,215.483,215.6827,28472.0
2024-09-09 12:30:00,216.01,216.7,215.96,216.59,23576.0,215.6228,216.3115,215.5729,216.2017,23576.0
2024-09-09 13:00:00,216.52,216.74,216.17,216.26,17399.0,216.1319,216.3515,215.7825,215.8723,17399.0
2024-09-09 13:30:00,216.22,216.49,215.76,215.87,23584.0,215.8324,216.1019,215.3732,215.483,23584.0
2024-09-09 14:00:00,215.79,216.07,215.54,215.73,67056.0,215.4032,215.6827,215.1536,215.3433,67056.0
2024-09-09 14:30:00,215.79,215.9,215.34,215.38,22430.0,215.4032,215.513,214.954,214.9939,22430.0
2024-09-09 15:00:00,215.33,215.33,214.84,215.08,44986.0,214.944,214.944,214.4549,214.6945,44986.0
2024-09-09 15:30:00,215.08,215.3,214.48,214.94,260252.0,214.6945,214.9141,214.0955,214.5547,260252.0
2024-09-10 09:30:00,215.04,215.31,212.12,212.69,57901.0,214.6545,214.924,211.7398,212.3087,57901.0
2024-09-10 10:00:00,212.69,212.69,210.15,211.1,120937.0,212.3087,212.3087,209.7733,210.7216,120937.0
2024-09-10 10:30:00,211.1,211.89,209.79,211.38,144136.0,210.7216,211.5102,209.4139,211.0011,144136.0
2024-09-10 11:00:00,211.38,212.64,211.31,212.41,79789.0,211.0011,212.2588,210.9312,212.0292,79789.0
2024-09-10 11:30:00,212.49,212.49,210.25,210.38,39213.0,212.1091,212.1091,209.8731,210.0029,39213.0
2024-09-10 12:00:00,210.26,210.82,209.92,210.69,23191.0,209.8831,210.4421,209.5437,210.3123,23191.0
2024-09-10 12:30:00,210.69,210.98,210.29,210.3,33406.0,210.3123,210.6018,209.913,209.923,33406.0
2024-09-10 13:00:00,210.25,210.64,210.14,210.31,41551.0,209.8731,210.2624,209.7633,209.933,41551.0
2024-09-10 13:30:00,210.2,210.42,210.2,210.3,35965.0,209.8232,210.0428,209.8232,209.923,35965.0
2024-09-10 14:00:00,210.3,211.4,210.23,211.25,73285.0,209.923,211.0211,209.8531,210.8713,73285.0
2024-09-10 14:30:00,211.25,211.59,211.16,211.35,103114.0,210.8713,211.2107,210.7815,210.9711,103114.0
2024-09-10 15:00:00,211.42,211.59,210.97,211.3,97758.0,211.041,211.2107,210.5918,210.9212,97758.0
2024-09-10 15:30:00,211.24,211.42,210.5,210.64,327306.0,210.8613,211.041,210.1227,210.2624,327306.0
2024-09-11 09:30:00,210.21,210.21,207.84,208.41,86118.0,209.8332,209.8332,207.4674,208.0364,86118.0
2024-09-11 10:00:00,208.45,208.99,207.52,207.83,98209.0,208.0763,208.6154,207.148,207.4574,98209.0
2024-09-11 10:30:00,207.81,207.81,207.06,207.45,75692.0,207.4375,207.4375,206.6888,207.0781,75692.0
2024-09-11 11:00:00,207.38,208.3,207.25,208.3,67723.0,207.0083,207.9266,206.8785,207.9266,67723.0
2024-09-11 11:30:00,208.34,209.14,208.01,208.47,59553.0,207.9665,208.7651,207.6371,208.0963,59553.0
2024-09-11 12:00:00,208.45,209.23,208.31,209.18,53878.0,208.0763,208.8549,207.9366,208.805,53878.0
2024-09-11 12:30:00,209.18,209.43,208.99,209.23,53220.0,208.805,209.0546,208.6154,208.8549,53220.0
2024-09-11 13:00:00,209.17,210.23,209.15,210.08,50208.0,208.795,209.8531,208.7751,209.7034,50208.0
2024-09-11 13:30:00,210.15,210.99,210.1,210.8,43817.0,209.7733,210.6118,209.7234,210.4221,43817.0
2024-09-11 14:00:00,210.8,210.88,210.51,210.8,52021.0,210.4221,210.502,210.1326,210.4221,52021.0
2024-09-11 14:30:00,210.8,211.35,210.46,210.59,76093.0,210.4221,210.9711,210.0827,210.2125,76093.0
2024-09-11 15:00:00,210.6,210.99,210.0,210.99,80820.0,210.2225,210.6118,209.6236,210.6118,80820.0
2024-09-11 15:30:00,211.01,211.97,210.06,211.54,253375.0,210.6317,211.59,209.6835,211.1608,253375.0
2024-09-12 09:30:00,213.96,215.88,213.4,214.24,99272.0,213.5765,215.493,213.0175,213.856,99272.0
2024-09-12 10:00:00,214.15,215.21,213.92,215.09,105013.0,213.7661,214.8242,213.5365,214.7044,105013.0
2024-09-12 10:30:00,215.08,215.81,214.77,215.2,66967.0,214.6945,215.4231,214.385,214.8142,66967.0
2024-09-12 11:00:00,215.18,216.05,215.04,215.37,49501.0,214.7943,215.6627,214.6545,214.9839,49501.0
2024-09-12 11:30:00,215.26,215.68,214.74,214.83,49931.0,214.8741,215.2934,214.3551,214.4449,49931.0
2024-09-12 12:00:00,214.87,214.91,214.14,214.32,23624.0,214.4848,214.5248,213.7561,213.9358,23624.0
2024-09-12 12:30:00,214.29,215.18,214.2,215.05,25169.0,213.9059,214.7943,213.816,214.6645,25169.0
2024-09-12 13:00:00,215.05,215.37,214.93,215.17,30395.0,214.6645,214.9839,214.5447,214.7843,30395.0
2024-09-12 13:30:00,215.21,216.59,215.11,216.31,36750.0,214.8242,216.2017,214.7244,215.9222,36750.0
2024-09-12 14:00:00,216.47,216.51,215.82,215.97,66435.0,216.082,216.1219,215.4331,215.5829,66435.0
2024-09-12 14:30:00,216.02,216.08,215.0,215.51,41480.0,215.6328,215.6927,214.6146,215.1237,41480.0
2024-09-12 15:00:00,215.59,215.78,215.31,215.76,40828.0,215.2035,215.3932,214.924,215.3732,40828.0
2024-09-12 15:30:00,215.7,216.4,215.7,216.25,245282.0,215.3133,216.0121,215.3133,215.8624,245282.0
2024-09-13 09:30:00,216.7,217.09,215.75,216.37,67566.0,216.3115,216.7009,215.3633,215.9821,67566.0
2024-09-13 10:00:00,216.36,217.89,216.11,217.39,57014.0,215.9722,217.4994,215.7226,217.0003,57014.0
2024-09-13 10:30:00,217.5,217.81,217.16,217.36,50303.0,217.1101,217.4196,216.7707,216.9704,50303.0
2024-09-13 11:00:00,217.39,217.51,216.71,216.97,48902.0,217.0003,217.1201,216.3215,216.5811,48902.0
2024-09-13 11:30:00,216.87,217.56,216.84,217.11,37749.0,216.4812,217.17,216.4513,216.7208,37749.0
2024-09-13 12:00:00,217.12,217.35,216.19,216.44,37749.0,216.7308,216.9604,215.8025,216.052,37749.0
2024-09-13 12:30:00,216.33,216.46,216.2,216.33,20107.0,215.9422,216.072,215.8124,215.9422,20107.0
2024-09-13 13:00:00,216.37,217.65,216.36,217.51,23082.0,215.9821,217.2598,215.9722,217.1201,23082.0
2024-09-13 13:30:00,217.5,217.71,217.32,217.48,23216.0,217.1101,217.3197,216.9304,217.0902,23216.0
2024-09-13 14:00:00,217.48,217.51,216.91,216.91,30216.0,217.0902,217.1201,216.5212,216.5212,30216.0
2024-09-13 14:30:00,216.93,216.95,216.46,216.66,25748.0,216.5411,216.5611,216.072,216.2716,25748.0
2024-09-13 15:00:00,216.62,217.13,216.41,217.13,28355.0,216.2317,216.7408,216.0221,216.7408,28355.0
2024-09-13 15:30:00,217.18,217.44,216.71,216.83,172026.0,216.7907,217.0502,216.3215,216.4413,172026.0
2024-09-16 09:30:00,218.15,220.81,218.15,220.5,123166.0,217.759,220.4142,217.759,220.1047,123166.0
2024-09-16 10:00:00,220.46,220.59,219.78,219.99,97317.0,220.0648,220.1946,219.386,219.5957,97317.0
2024-09-16 10:30:00,219.86,220.01,219.25,219.31,106943.0,219.4659,219.6156,218.857,218.9169,106943.0
2024-09-16 11:00:00,219.27,219.27,218.36,218.42,55832.0,218.8769,218.8769,217.9686,218.0285,55832.0
2024-09-16 11:30:00,218.43,218.6,218.01,218.15,73864.0,218.0384,218.2081,217.6192,217.759,73864.0
2024-09-16 12:00:00,218.15,218.25,217.58,218.2,50291.0,217.759,217.8588,217.19,217.8089,50291.0
2024-09-16 12:30:00,218.26,218.64,218.2,218.39,55868.0,217.8688,218.2481,217.8089,217.9985,55868.0
2024-09-16 13:00:00,218.38,218.4,217.97,218.11,29195.0,217.9885,218.0085,217.5793,217.719,29195.0
2024-09-16 13:30:00,218.15,218.47,218.03,218.13,30774.0,217.759,218.0784,217.6392,217.739,30774.0
2024-09-16 14:00:00,218.12,218.24,217.65,217.76,46992.0,217.729,217.8488,217.2598,217.3696,46992.0
2024-09-16 14:30:00,217.76,217.86,217.29,217.76,51259.0,217.3696,217.4695,216.9005,217.3696,51259.0
2024-09-16 15:00:00,217.75,217.97,217.48,217.91,61608.0,217.3597,217.5793,217.0902,217.5194,61608.0
2024-09-16 15:30:00,217.97,218.46,217.81,218.13,274593.0,217.5793,218.0684,217.4196,217.739,274593.0
2024-09-17 09:30:00,219.5,220.0,218.74,219.54,105100.0,219.1065,219.6056,218.3479,219.1465,105100.0
2024-09-17 10:00:00,219.61,220.79,219.55,220.66,75380.0,219.2163,220.3942,219.1564,220.2645,75380.0
2024-09-17 10:30:00,220.61,220.79,219.51,219.77,82436.0,220.2145,220.3942,219.1165,219.376,82436.0
2024-09-17 11:00:00,219.79,220.04,219.34,219.59,43296.0,219.396,219.6456,218.9468,219.1964,43296.0
2024-09-17 11:30:00,219.51,219.71,218.89,219.11,32915.0,219.1165,219.3162,218.4976,218.7172,32915.0
2024-09-17 12:00:00,219.05,219.3,218.76,219.24,26662.0,218.6573,218.9069,218.3679,218.847,26662.0
2024-09-17 12:30:00,219.31,219.41,218.02,218.63,23662.0,218.9169,219.0167,217.6292,218.2381,23662.0
2024-09-17 13:00:00,218.7,219.26,218.5,219.26,27370.0,218.308,218.867,218.1083,218.867,27370.0
2024-09-17 13:30:00,219.25,219.6,218.96,219.45,46645.0,218.857,219.2064,218.5675,219.0566,46645.0
2024-09-17 14:00:00,219.3,219.59,219.21,219.38,27298.0,218.9069,219.1964,218.8171,218.9867,27298.0
2024-09-17 14:30:00,219.38,219.59,218.83,219.34,27685.0,218.9867,219.1964,218.4377,218.9468,27685.0
2024-09-17 15:00:00,219.34,219.75,219.28,219.73,64717.0,218.9468,219.3561,218.8869,219.3361,64717.0
2024-09-17 15:30:00,219.75,220.56,219.57,220.4,233880.0,219.3561,220.1646,219.1764,220.0049,233880.0
2024-09-18 09:30:00,222.0,223.4,221.08,221.49,131282.0,221.602,222.9995,220.6837,221.093,131282.0
2024-09-18 10:00:00,221.35,221.76,221.19,221.66,88455.0,220.9532,221.3625,220.7935,221.2627,88455.0
2024-09-18 10:30:00,221.66,221.71,221.13,221.48,46313.0,221.2627,221.3126,220.7336,221.083,46313.0
2024-09-18 11:00:00,221.42,221.93,221.39,221.59,81438.0,221.0231,221.5322,220.9931,221.1928,81438.0
2024-09-18 11:30:00,221.66,221.8,221.36,221.42,68385.0,221.2627,221.4024,220.9632,221.0231,68385.0
2024-09-18 12:00:00,221.38,221.83,221.04,221.76,65537.0,220.9832,221.4324,220.6438,221.3625,65537.0
2024-09-18 12:30:00,221.75,222.19,221.61,222.19,48709.0,221.3525,221.7917,221.2127,221.7917,48709.0
2024-09-18 13:00:00,222.15,222.25,221.92,222.11,39230.0,221.7518,221.8516,221.5222,221.7119,39230.0
2024-09-18 13:30:00,222.11,222.38,221.1,221.28,74459.0,221.7119,221.9814,220.7037,220.8833,74459.0
2024-09-18 14:00:00,221.56,223.47,221.12,222.26,98973.0,221.1628,223.0694,220.7236,221.8616,98973.0
2024-09-18 14:30:00,222.26,222.66,221.54,221.58,130507.0,221.8616,222.2609,221.1429,221.1828,130507.0
2024-09-18 15:00:00,221.51,221.91,220.51,221.27,112473.0,221.1129,221.5122,220.1147,220.8734,112473.0
2024-09-18 15:30:00,221.37,221.57,220.09,220.97,220687.0,220.9732,221.1728,219.6955,220.5739,220687.0
2024-09-19 09:30:00,225.03,225.51,223.16,224.59,142741.0,224.6266,225.1058,222.76,224.1874,142741.0
2024-09-19 10:00:00,224.73,225.29,224.48,225.21,103079.0,224.3272,224.8862,224.0776,224.8063,103079.0
2024-09-19 10:30:00,225.25,225.46,224.21,224.4,48602.0,224.8462,225.0558,223.8081,223.9977,48602.0
2024-09-19 11:00:00,224.36,224.86,224.2,224.73,26940.0,223.9578,224.4569,223.7981,224.3272,26940.0
2024-09-19 11:30:00,224.68,224.69,223.91,224.12,22249.0,224.2772,224.2872,223.5086,223.7182,22249.0
2024-09-19 12:00:00,224.17,224.95,224.12,224.88,23705.0,223.7682,224.5468,223.7182,224.4769,23705.0
2024-09-19 12:30:00,224.88,225.2,224.74,224.88,32343.0,224.4769,224.7963,224.3371,224.4769,32343.0
2024-09-19 13:00:00,224.91,225.18,224.76,224.99,22102.0,224.5068,224.7763,224.3571,224.5867,22102.0
2024-09-19 13:30:00,224.94,225.64,224.93,225.49,64091.0,224.5368,225.2355,224.5268,225.0858,64091.0
2024-09-19 14:00:00,225.46,225.56,224.69,225.02,44443.0,225.0558,225.1557,224.2872,224.6166,44443.0
2024-09-19 14:30:00,225.09,225.09,224.55,224.77,33635.0,224.6865,224.6865,224.1475,224.3671,33635.0
2024-09-19 15:00:00,224.78,225.8,224.57,225.07,85888.0,224.3771,225.3952,224.1674,224.6665,85888.0
2024-09-19 15:30:00,225.07,225.62,224.72,225.51,207239.0,224.6665,225.2156,224.3172,225.1058,207239.0
2024-09-20 09:30:00,225.17,225.62,223.62,223.85,229326.0,224.7664,225.2156,223.2191,223.4487,229326.0
2024-09-20 10:00:00,223.85,225.08,223.69,224.81,68993.0,223.4487,224.6765,223.289,224.407,68993.0
2024-09-20 10:30:00,224.71,224.73,224.04,224.04,51320.0,224.3072,224.3272,223.6384,223.6384,51320.0
2024-09-20 11:00:00,223.92,224.27,223.83,224.17,30719.0,223.5186,223.868,223.4288,223.7682,30719.0
2024-09-20 11:30:00,224.17,224.62,224.1,224.36,55586.0,223.7682,224.2174,223.6983,223.9578,55586.0
2024-09-20 12:00:00,224.44,225.13,224.2,225.02,100321.0,224.0377,224.7264,223.7981,224.6166,100321.0
2024-09-20 12:30:00,225.0,225.33,224.93,225.12,30334.0,224.5967,224.9261,224.5268,224.7165,30334.0
2024-09-20 13:00:00,225.12,225.37,224.98,225.01,56869.0,224.7165,224.966,224.5767,224.6067,56869.0
2024-09-20 13:30:00,225.06,225.14,224.75,224.81,55406.0,224.6566,224.7364,224.3471,224.407,55406.0
2024-09-20 14:00:00,224.8,224.8,224.33,224.47,29975.0,224.397,224.397,223.9279,224.0676,29975.0
2024-09-20 14:30:00,224.47,224.47,223.66,223.71,69586.0,224.0676,224.0676,223.2591,223.309,69586.0
2024-09-20 15:00:00,223.71,224.31,223.57,224.02,80800.0,223.309,223.9079,223.1692,223.6184,80800.0
2024-09-20 15:30:00,224.04,224.94,223.8,224.55,359202.0,223.6384,224.5368,223.3988,224.1475,359202.0
2024-09-23 09:30:00,224.73,225.33,222.01,223.12,49569.0,224.3272,224.9261,221.612,222.72,49569.0
2024-09-23 10:00:00,223.08,224.2,223.03,224.12,19626.0,222.6801,223.7981,222.6302,223.7182,19626.0
2024-09-23 10:30:00,224.15,224.49,223.82,224.13,16520.0,223.7482,224.0876,223.4188,223.7282,16520.0
2024-09-23 11:00:00,224.03,224.04,223.5,223.8,15036.0,223.6284,223.6384,223.0994,223.3988,15036.0
2024-09-23 11:30:00,223.89,224.13,223.66,223.87,23405.0,223.4887,223.7282,223.2591,223.4687,23405.0
2024-09-23 12:00:00,223.8,224.01,223.52,224.0,15627.0,223.3988,223.6084,223.1193,223.5985,15627.0
2024-09-23 12:30:00,223.91,224.39,223.8,224.27,19998.0,223.5086,223.9878,223.3988,223.868,19998.0
2024-09-23 13:00:00,224.3,224.52,224.12,224.23,16387.0,223.8979,224.1175,223.7182,223.8281,16387.0
2024-09-23 13:30:00,224.22,224.98,224.22,224.98,10980.0,223.8181,224.5767,223.8181,224.5767,10980.0
2024-09-23 14:00:00,224.86,224.97,224.32,224.41,18341.0,224.4569,224.5667,223.9179,224.0077,18341.0
2024-09-23 14:30:00,224.33,224.48,224.13,224.4,13024.0,223.9279,224.0776,223.7282,223.9977,13024.0
2024-09-23 15:00:00,224.39,224.91,224.36,224.85,20545.0,223.9878,224.5068,223.9578,224.4469,20545.0
2024-09-23 15:30:00,224.85,225.17,224.6,224.64,97768.0,224.4469,224.7664,224.1974,224.2373,97768.0
2024-09-24 09:30:00,226.26,227.12,225.63,226.82,28800.0,225.8544,226.7129,225.2255,226.4134,28800.0
2024-09-24 10:00:00,226.51,227.25,225.92,227.25,34300.0,226.104,226.8426,225.515,226.8426,34300.0
2024-09-24 10:30:00,227.37,228.06,226.85,227.84,30800.0,226.9624,227.6512,226.4434,227.4316,30800.0
2024-09-24 11:00:00,227.82,228.24,227.58,228.0,30194.0,227.4116,227.8309,227.172,227.5913,30194.0
2024-09-24 11:30:00,227.99,228.0,227.42,227.51,35417.0,227.5813,227.5913,227.0123,227.1022,35417.0
2024-09-24 12:00:00,227.52,227.79,227.24,227.68,21597.0,227.1122,227.3817,226.8327,227.2719,21597.0
2024-09-24 12:30:00,227.71,228.2,227.6,227.89,15461.0,227.3018,227.7909,227.192,227.4815,15461.0
2024-09-24 13:00:00,228.03,228.41,227.83,227.91,19101.0,227.6212,228.0006,227.4216,227.5015,19101.0
2024-09-24 13:30:00,227.91,228.16,227.77,227.89,27792.0,227.5015,227.751,227.3617,227.4815,27792.0
2024-09-24 14:00:00,227.88,228.04,227.76,227.94,26191.0,227.4715,227.6312,227.3517,227.5314,26191.0
2024-09-24 14:30:00,227.83,228.4,227.74,228.21,21988.0,227.4216,227.9906,227.3318,227.8009,21988.0
2024-09-24 15:00:00,228.21,228.52,227.93,228.52,32293.0,227.8009,228.1104,227.5214,228.1104,32293.0
2024-09-24 15:30:00,228.47,228.54,228.08,228.5,114877.0,228.0605,228.1303,227.6712,228.0904,114877.0
2024-09-25 09:30:00,228.68,228.8,227.31,227.99,32685.0,228.2701,228.3899,226.9025,227.5813,32685.0
2024-09-25 10:00:00,228.19,228.94,227.98,228.31,42334.0,227.781,228.5296,227.5713,227.9007,42334.0
2024-09-25 10:30:00,228.34,228.86,228.27,228.62,28344.0,227.9307,228.4498,227.8608,228.2102,28344.0
2024-09-25 11:00:00,228.74,228.9,228.32,228.32,21252.0,228.33,228.4897,227.9107,227.9107,21252.0
2024-09-25 11:30:00,228.32,228.56,228.17,228.24,34372.0,227.9107,228.1503,227.761,227.8309,34372.0
2024-09-25 12:00:00,228.11,228.3,227.95,228.04,26286.0,227.7011,227.8908,227.5414,227.6312,26286.0
2024-09-25 12:30:00,228.04,228.07,227.3,227.3,21103.0,227.6312,227.6612,226.8925,226.8925,21103.0
2024-09-25 13:00:00,227.4,227.43,227.0,227.25,16936.0,226.9924,227.0223,226.5931,226.8426,16936.0
2024-09-25 13:30:00,227.25,227.41,226.81,227.37,23735.0,226.8426,227.0024,226.4034,226.9624,23735.0
2024-09-25 14:00:00,227.37,227.43,226.99,227.14,21266.0,226.9624,227.0223,226.5831,226.7328,21266.0
2024-09-25 14:30:00,227.22,227.38,226.93,227.03,39788.0,226.8127,226.9724,226.5232,226.623,39788.0
2024-09-25 15:00:00,227.03,227.28,226.86,227.0,32541.0,226.623,226.8726,226.4533,226.5931,32541.0
2024-09-25 15:30:00,226.94,227.5,226.52,227.4,99284.0,226.5332,227.0922,226.1139,226.9924,99284.0
2024-09-26 09:30:00,228.93,231.63,228.21,228.73,102446.0,228.5196,231.2148,227.8009,228.32,102446.0
2024-09-26 10:00:00,228.79,229.46,228.35,228.83,70469.0,228.3799,229.0487,227.9407,228.4198,70469.0
2024-09-26 10:30:00,229.0,229.59,228.76,229.17,58203.0,228.5895,229.1784,228.3499,228.7592,58203.0
2024-09-26 11:00:00,229.25,229.9,229.02,229.69,44998.0,228.8391,229.4879,228.6095,229.2783,44998.0
2024-09-26 11:30:00,229.64,230.31,229.56,230.26,35873.0,229.2284,229.8972,229.1485,229.8472,35873.0
2024-09-26 12:00:00,230.24,230.74,230.0,230.67,33743.0,229.8273,230.3264,229.5877,230.2565,33743.0
2024-09-26 12:30:00,230.67,230.67,230.19,230.52,49956.0,230.2565,230.2565,229.7774,230.1068,49956.0
2024-09-26 13:00:00,230.5,231.13,230.5,231.12,46255.0,230.0868,230.7157,230.0868,230.7057,46255.0
2024-09-26 13:30:00,231.24,231.52,231.19,231.47,29328.0,230.8255,231.105,230.7756,231.0551,29328.0
2024-09-26 14:00:00,231.44,232.03,231.19,232.0,47645.0,231.0251,231.6141,230.7756,231.5841,47645.0
2024-09-26 14:30:00,231.98,232.02,231.59,232.01,42528.0,231.5642,231.6041,231.1749,231.5941,42528.0
2024-09-26 15:00:00,231.93,232.22,231.71,232.2,54527.0,231.5142,231.8037,231.2946,231.7838,54527.0
2024-09-26 15:30:00,232.2,233.18,232.03,232.95,210754.0,231.7838,232.762,231.6141,232.5324,210754.0
2024-09-27 09:30:00,233.72,235.0,232.99,234.28,61002.0,233.301,234.5787,232.5723,233.86,61002.0
2024-09-27 10:00:00,234.43,235.61,233.77,235.58,95016.0,234.0098,235.1877,233.351,235.1577,95016.0
2024-09-27 10:30:00,235.49,235.5,234.89,235.31,27860.0,235.0679,235.0778,234.4689,234.8882,27860.0
2024-09-27 11:00:00,235.25,235.67,234.63,234.93,29583.0,234.8283,235.2475,234.2094,234.5089,29583.0
2024-09-27 11:30:00,234.99,234.99,234.07,234.31,43991.0,234.5688,234.5688,233.6504,233.89,43991.0
2024-09-27 12:00:00,234.31,235.03,234.04,234.93,27305.0,233.89,234.6087,233.6205,234.5089,27305.0
2024-09-27 12:30:00,234.99,235.02,234.33,234.33,20782.0,234.5688,234.5987,233.9099,233.9099,20782.0
2024-09-27 13:00:00,234.36,234.56,233.6,233.73,32015.0,233.9399,234.1395,233.1813,233.311,32015.0
2024-09-27 13:30:00,233.78,234.49,233.7,234.27,25111.0,233.3609,234.0697,233.2811,233.8501,25111.0
2024-09-27 14:00:00,234.27,234.35,233.77,233.96,27076.0,233.8501,233.9299,233.351,233.5406,27076.0
2024-09-27 14:30:00,233.97,234.64,233.63,234.59,33364.0,233.5506,234.2194,233.2112,234.1695,33364.0
2024-09-27 15:00:00,234.59,234.6,234.07,234.41,38706.0,234.1695,234.1795,233.6504,233.9898,38706.0
2024-09-27 15:30:00,234.37,234.88,234.12,234.33,158445.0,233.9499,234.459,233.7003,233.9099,158445.0
2024-09-30 09:30:00,233.64,234.35,232.23,232.35,68988.0,233.2212,233.9299,231.8137,231.9335,68988.0
2024-09-30 10:00:00,232.23,232.43,230.66,230.7,55283.0,231.8137,232.0134,230.2465,230.2865,55283.0
2024-09-30 10:30:00,230.83,231.29,230.16,230.27,54555.0,230.4162,230.8754,229.7474,229.8572,54555.0
2024-09-30 11:00:00,230.28,230.67,230.11,230.22,22365.0,229.8672,230.2565,229.6975,229.8073,22365.0
2024-09-30 11:30:00,230.26,230.26,229.79,230.09,51895.0,229.8472,229.8472,229.3781,229.6775,51895.0
2024-09-30 12:00:00,230.05,230.25,229.69,229.69,53607.0,229.6376,229.8373,229.2783,229.2783,53607.0
2024-09-30 12:30:00,229.81,230.45,229.68,230.34,22487.0,229.398,230.0369,229.2683,229.9271,22487.0
2024-09-30 13:00:00,230.34,230.6,230.08,230.3,33993.0,229.9271,230.1866,229.6676,229.8872,33993.0
2024-09-30 13:30:00,230.38,231.11,230.32,231.06,42783.0,229.967,230.6957,229.9071,230.6458,42783.0
2024-09-30 14:00:00,230.99,231.03,229.29,229.78,36523.0,230.5759,230.6159,228.879,229.3681,36523.0
2024-09-30 14:30:00,229.58,230.51,229.45,229.86,38414.0,229.1685,230.0968,229.0387,229.448,38414.0
2024-09-30 15:00:00,229.75,230.0,229.43,229.83,47455.0,229.3382,229.5877,229.0187,229.418,47455.0
2024-09-30 15:30:00,229.82,230.83,229.78,230.54,365167.0,229.408,230.4162,229.3681,230.1267,365167.0
2024-10-01 09:30:00,231.56,231.83,227.98,228.65,85660.0,231.1449,231.4144,227.5713,228.2401,85660.0
2024-10-01 10:00:00,228.54,228.7,226.56,227.76,90178.0,228.1303,228.29,226.1539,227.3517,90178.0
2024-10-01 10:30:00,227.72,228.07,227.2,227.76,41171.0,227.3118,227.6612,226.7927,227.3517,41171.0
2024-10-01 11:00:00,227.76,228.61,227.37,228.6,89830.0,227.3517,228.2002,226.9624,228.1902,89830.0
2024-10-01 11:30:00,228.46,229.56,228.46,228.85,68213.0,228.0505,229.1485,228.0505,228.4398,68213.0
2024-10-01 12:00:00,228.84,229.17,228.57,229.14,68528.0,228.4298,228.7592,228.1603,228.7293,68528.0
2024-10-01 12:30:00,229.08,229.63,228.38,229.49,51419.0,228.6694,229.2184,227.9706,229.0786,51419.0
2024-10-01 13:00:00,229.5,229.54,228.16,228.45,54055.0,229.0886,229.1285,227.751,228.0405,54055.0
2024-10-01 13:30:00,228.38,230.04,228.37,230.01,52214.0,227.9706,229.6276,227.9606,229.5977,52214.0
2024-10-01 14:00:00,230.02,230.71,229.45,230.69,78053.0,229.6077,230.2964,229.0387,230.2765,78053.0
2024-10-01 14:30:00,230.73,230.88,230.32,230.33,31375.0,230.3164,230.4661,229.9071,229.9171,31375.0
2024-10-01 15:00:00,230.36,230.54,230.03,230.37,24939.0,229.9471,230.1267,229.6177,229.957,24939.0
2024-10-01 15:30:00,230.37,230.4,229.55,229.77,141527.0,229.957,229.987,229.1385,229.3581,141527.0
2024-10-02 09:30:00,228.51,230.43,227.92,229.46,44078.0,228.1004,230.0169,227.5114,229.0487,44078.0
2024-10-02 10:00:00,229.47,230.19,229.45,229.78,22494.0,229.0587,229.7774,229.0387,229.3681,22494.0
2024-10-02 10:30:00,229.96,230.38,229.59,229.71,17234.0,229.5478,229.967,229.1784,229.2982,17234.0
2024-10-02 11:00:00,229.83,230.77,229.82,230.77,17888.0,229.418,230.3563,229.408,230.3563,17888.0
2024-10-02 11:30:00,230.81,230.97,230.25,230.25,21755.0,230.3963,230.556,229.8373,229.8373,21755.0
2024-10-02 12:00:00,230.33,230.99,230.24,230.95,23681.0,229.9171,230.5759,229.8273,230.536,23681.0
2024-10-02 12:30:00,230.95,230.95,230.08,230.17,14953.0,230.536,230.536,229.6676,229.7574,14953.0
2024-10-02 13:00:00,230.23,230.61,230.08,230.61,25891.0,229.8173,230.1966,229.6676,230.1966,25891.0
2024-10-02 13:30:00,230.44,231.04,230.14,230.94,27556.0,230.0269,230.6258,229.7275,230.526,27556.0
2024-10-02 14:00:00,231.03,231.03,230.38,230.5,12960.0,230.6159,230.6159,229.967,230.0868,12960.0
2024-10-02 14:30:00,230.47,230.81,230.42,230.74,23090.0,230.0569,230.3963,230.007,230.3264,23090.0
2024-10-02 15:00:00,230.74,230.94,230.65,230.79,17116.0,230.3264,230.526,230.2365,230.3763,17116.0
2024-10-02 15:30:00,230.76,231.62,230.5,231.47,126460.0,230.3463,231.2048,230.0868,231.0551,126460.0
2024-10-03 09:30:00,230.11,230.59,229.1,229.85,26991.0,229.6975,230.1767,228.6893,229.438,26991.0
2024-10-03 10:00:00,229.98,230.58,229.14,229.55,28944.0,229.5677,230.1667,228.7293,229.1385,28944.0
2024-10-03 10:30:00,229.51,230.16,228.86,229.3,20687.0,229.0986,229.7474,228.4498,228.889,20687.0
2024-10-03 11:00:00,229.2,229.84,229.18,229.74,14510.0,228.7891,229.428,228.7692,229.3282,14510.0
2024-10-03 11:30:00,229.9,230.26,229.89,229.89,14494.0,229.4879,229.8472,229.4779,229.4779,14494.0
2024-10-03 12:00:00,229.98,230.19,229.76,230.04,15241.0,229.5677,229.7774,229.3481,229.6276,15241.0
2024-10-03 12:30:00,230.06,230.21,229.79,230.07,52612.0,229.6476,229.7973,229.3781,229.6576,52612.0
2024-10-03 13:00:00,229.89,230.62,229.68,230.23,26556.0,229.4779,230.2066,229.2683,229.8173,26556.0
2024-10-03 13:30:00,230.17,230.44,229.85,230.33,17186.0,229.7574,230.0269,229.438,229.9171,17186.0
2024-10-03 14:00:00,230.34,230.53,230.15,230.33,30745.0,229.9271,230.1168,229.7374,229.9171,30745.0
2024-10-03 14:30:00,230.38,230.78,230.24,230.58,23318.0,229.967,230.3663,229.8273,230.1667,23318.0
2024-10-03 15:00:00,230.54,230.72,230.35,230.55,37718.0,230.1267,230.3064,229.9371,230.1367,37718.0
2024-10-03 15:30:00,230.56,231.13,230.42,230.88,119403.0,230.1467,230.7157,230.007,230.4661,119403.0
2024-10-04 09:30:00,233.45,234.15,232.22,233.68,53328.0,233.0315,233.7303,231.8037,233.2611,53328.0
2024-10-04 10:00:00,233.85,234.71,233.39,233.99,57517.0,233.4308,234.2893,232.9716,233.5706,57517.0
2024-10-04 10:30:00,234.01,234.7,233.29,233.57,27114.0,233.5905,234.2793,232.8718,233.1513,27114.0
2024-10-04 11:00:00,233.62,234.06,233.14,233.33,59473.0,233.2012,233.6404,232.7221,232.9117,59473.0
2024-10-04 11:30:00,233.3,234.26,232.95,234.03,39522.0,232.8818,233.8401,232.5324,233.6105,39522.0
2024-10-04 12:00:00,233.99,234.23,233.6,233.62,20110.0,233.5706,233.8101,233.1813,233.2012,20110.0
2024-10-04 12:30:00,233.48,234.54,233.4,233.78,21296.0,233.0615,234.1196,232.9816,233.3609,21296.0
2024-10-04 13:00:00,233.65,233.78,233.19,233.19,20393.0,233.2312,233.3609,232.772,232.772,20393.0
2024-10-04 13:30:00,233.25,233.37,232.57,232.89,21226.0,232.8319,232.9517,232.1531,232.4725,21226.0
2024-10-04 14:00:00,232.97,233.27,232.66,233.26,20274.0,232.5524,232.8518,232.2429,232.8419,20274.0
2024-10-04 14:30:00,233.22,233.33,232.66,232.96,54761.0,232.8019,232.9117,232.2429,232.5424,54761.0
2024-10-04 15:00:00,232.85,233.06,232.55,232.98,45592.0,232.4326,232.6422,232.1331,232.5624,45592.0
2024-10-04 15:30:00,232.97,234.1,232.97,233.7,152774.0,232.5524,233.6804,232.5524,233.2811,152774.0
2024-10-07 09:30:00,233.55,234.8,233.13,234.42,33618.0,233.1313,234.3791,232.7121,233.9998,33618.0
2024-10-07 10:00:00,234.36,234.96,233.88,233.98,23667.0,233.9399,234.5388,233.4608,233.5606,23667.0
2024-10-07 10:30:00,233.95,234.3,233.39,233.57,38120.0,233.5306,233.88,232.9716,233.1513,38120.0
2024-10-07 11:00:00,233.46,234.12,233.36,233.42,29021.0,233.0415,233.7003,232.9417,233.0016,29021.0
2024-10-07 11:30:00,233.39,233.44,232.71,232.78,31837.0,232.9716,233.0215,232.2929,232.3627,31837.0
2024-10-07 12:00:00,232.66,232.83,232.19,232.72,20532.0,232.2429,232.4126,231.7738,232.3028,20532.0
2024-10-07 12:30:00,232.74,233.29,232.65,233.22,22706.0,232.3228,232.8718,232.233,232.8019,22706.0
2024-10-07 13:00:00,233.12,233.26,232.85,233.09,38787.0,232.7021,232.8419,232.4326,232.6722,38787.0
2024-10-07 13:30:00,233.07,233.42,232.9,233.36,42994.0,232.6522,233.0016,232.4825,232.9417,42994.0
2024-10-07 14:00:00,233.28,233.49,233.1,233.19,19705.0,232.8618,233.0715,232.6822,232.772,19705.0
2024-10-07 14:30:00,233.13,233.13,231.28,232.15,78968.0,232.7121,232.7121,230.8654,231.7339,78968.0
2024-10-07 15:00:00,232.18,233.01,232.14,232.51,49393.0,231.7638,232.5923,231.7239,232.0932,49393.0
2024-10-07 15:30:00,232.56,233.17,232.19,232.6,115178.0,232.1431,232.752,231.7738,232.183,115178.0
2024-10-08 09:30:00,233.84,234.56,232.64,233.06,43067.0,233.4208,234.1395,232.223,232.6422,43067.0
2024-10-08 10:00:00,232.81,233.37,232.29,232.61,35999.0,232.3927,232.9517,231.8736,232.193,35999.0
2024-10-08 10:30:00,232.73,234.33,232.73,233.89,40478.0,232.3128,233.9099,232.3128,233.4707,40478.0
2024-10-08 11:00:00,233.9,234.1,233.38,234.02,74791.0,233.4807,233.6804,232.9616,233.6005,74791.0
2024-10-08 11:30:00,234.15,234.4,233.92,234.32,26225.0,233.7303,233.9798,233.5007,233.9,26225.0
2024-10-08 12:00:00,234.3,234.48,234.03,234.44,24207.0,233.88,234.0597,233.6105,234.0197,24207.0
2024-10-08 12:30:00,234.44,234.6,234.34,234.4,26164.0,234.0197,234.1795,233.9199,233.9798,26164.0
2024-10-08 13:00:00,234.41,234.41,233.49,233.89,58687.0,233.9898,233.9898,233.0715,233.4707,58687.0
2024-10-08 13:30:00,233.81,234.07,233.71,234.02,24163.0,233.3909,233.6504,233.2911,233.6005,24163.0
2024-10-08 14:00:00,234.08,234.35,233.98,234.09,85561.0,233.6604,233.9299,233.5606,233.6704,85561.0
2024-10-08 14:30:00,234.11,234.66,234.11,234.54,53579.0,233.6903,234.2394,233.6903,234.1196,53579.0
2024-10-08 15:00:00,234.54,234.56,234.07,234.31,37275.0,234.1196,234.1395,233.6504,233.89,37275.0
2024-10-08 15:30:00,234.31,234.47,233.94,234.21,137115.0,233.89,234.0497,233.5206,233.7902,137115.0
2024-10-09 09:30:00,234.48,235.64,234.48,235.53,76684.0,234.0597,235.2176,234.0597,235.1078,76684.0
2024-10-09 10:00:00,235.63,235.63,234.59,235.11,37313.0,235.2076,235.2076,234.1695,234.6885,37313.0
2024-10-09 10:30:00,235.11,235.94,234.91,235.8,74603.0,234.6885,235.5171,234.4889,235.3773,74603.0
2024-10-09 11:00:00,235.8,236.64,235.69,236.53,89285.0,235.3773,236.2158,235.2675,236.106,89285.0
2024-10-09 11:30:00,236.62,237.06,236.5,236.58,42339.0,236.1958,236.6351,236.0761,236.1559,42339.0
2024-10-09 12:00:00,236.57,237.5,236.49,237.32,50159.0,236.1459,237.0743,236.0661,236.8946,50159.0
2024-10-09 12:30:00,237.42,237.54,236.5,236.59,23560.0,236.9944,237.1142,236.0761,236.1659,23560.0
2024-10-09 13:00:00,236.63,237.0,236.57,236.57,27922.0,236.2058,236.5752,236.1459,236.1459,27922.0
2024-10-09 13:30:00,236.56,236.76,236.29,236.68,20731.0,236.1359,236.3356,235.8664,236.2557,20731.0
2024-10-09 14:00:00,236.59,236.76,236.34,236.39,32535.0,236.1659,236.3356,235.9163,235.9663,32535.0
2024-10-09 14:30:00,236.35,236.7,236.31,236.38,46673.0,235.9263,236.2757,235.8864,235.9563,46673.0
2024-10-09 15:00:00,236.36,236.84,236.14,236.57,30637.0,235.9363,236.4154,235.7167,236.1459,30637.0
2024-10-09 15:30:00,236.68,237.3,236.39,236.96,214179.0,236.2557,236.8746,235.9663,236.5352,214179.0
2024-10-10 09:30:00,236.27,236.96,235.6,236.54,45873.0,235.8465,236.5352,235.1777,236.116,45873.0
2024-10-10 10:00:00,236.47,236.62,236.12,236.15,29063.0,236.0461,236.1958,235.6967,235.7267,29063.0
2024-10-10 10:30:00,236.26,236.53,235.97,236.15,19293.0,235.8365,236.106,235.547,235.7267,19293.0
2024-10-10 11:00:00,236.42,237.07,236.27,237.02,39412.0,235.9962,236.645,235.8465,236.5951,39412.0
2024-10-10 11:30:00,237.03,237.06,236.54,236.57,27828.0,236.6051,236.6351,236.116,236.1459,27828.0
2024-10-10 12:00:00,236.58,236.76,236.45,236.75,17115.0,236.1559,236.3356,236.0261,236.3256,17115.0
2024-10-10 12:30:00,236.68,236.68,236.22,236.34,17864.0,236.2557,236.2557,235.7966,235.9163,17864.0
2024-10-10 13:00:00,236.3,236.5,236.03,236.41,68703.0,235.8764,236.0761,235.6069,235.9862,68703.0
2024-10-10 13:30:00,236.42,236.61,235.66,235.97,57000.0,235.9962,236.1859,235.2376,235.547,57000.0
2024-10-10 14:00:00,235.98,235.98,235.51,235.74,19674.0,235.557,235.557,235.0878,235.3174,19674.0
2024-10-10 14:30:00,235.83,235.83,235.2,235.48,31472.0,235.4073,235.4073,234.7784,235.0579,31472.0
2024-10-10 15:00:00,235.45,235.6,235.11,235.5,48079.0,235.0279,235.1777,234.6885,235.0778,48079.0
2024-10-10 15:30:00,235.48,236.2,235.3,235.94,176149.0,235.0579,235.7766,234.8782,235.5171,176149.0
2024-10-11 09:30:00,236.0,237.35,236.0,237.26,35220.0,235.577,236.9245,235.577,236.8347,35220.0
2024-10-11 10:00:00,237.28,238.46,237.22,238.26,42250.0,236.8547,238.0325,236.7948,237.8329,42250.0
2024-10-11 10:30:00,238.27,238.9,238.03,238.58,37672.0,237.8429,238.4718,237.6033,238.1523,37672.0
2024-10-11 11:00:00,238.53,239.09,238.39,238.67,29884.0,238.1024,238.6614,237.9627,238.2422,29884.0
2024-10-11 11:30:00,238.8,239.25,238.8,239.18,23567.0,238.3719,238.8211,238.3719,238.7513,23567.0
2024-10-11 12:00:00,239.13,239.13,238.05,238.11,26238.0,238.7013,238.7013,237.6233,237.6832,26238.0
2024-10-11 12:30:00,238.05,238.09,237.47,237.68,15197.0,237.6233,237.6632,237.0443,237.2539,15197.0
2024-10-11 13:00:00,237.78,237.99,237.68,237.85,12151.0,237.3538,237.5634,237.2539,237.4236,12151.0
2024-10-11 13:30:00,237.91,238.28,237.84,237.94,13469.0,237.4835,237.8529,237.4137,237.5135,13469.0
2024-10-11 14:00:00,237.89,238.32,237.76,237.8,19125.0,237.4636,237.8928,237.3338,237.3737,19125.0
2024-10-11 14:30:00,237.84,238.36,237.67,237.8,27629.0,237.4137,237.9327,237.244,237.3737,27629.0
2024-10-11 15:00:00,237.82,238.37,237.77,238.37,25768.0,237.3937,237.9427,237.3438,237.9427,25768.0
2024-10-11 15:30:00,238.27,238.38,237.66,238.12,126321.0,237.8429,237.9527,237.234,237.6932,126321.0
2024-10-14 09:30:00,237.14,238.05,236.26,237.64,47192.0,236.7149,237.6233,235.8365,237.214,47192.0
2024-10-14 10:00:00,237.64,237.98,237.45,237.73,87843.0,237.214,237.5534,237.0244,237.3039,87843.0
2024-10-14 10:30:00,237.74,238.01,237.24,237.54,52599.0,237.3138,237.5833,236.8147,237.1142,52599.0
2024-10-14 11:00:00,237.45,238.5,237.44,237.79,28825.0,237.0244,238.0725,237.0144,237.3637,28825.0
2024-10-14 11:30:00,237.75,238.11,237.49,238.06,51482.0,237.3238,237.6832,237.0643,237.6333,51482.0
2024-10-14 12:00:00,238.1,238.1,237.64,237.64,35190.0,237.6732,237.6732,237.214,237.214,35190.0
2024-10-14 12:30:00,237.7,238.29,237.65,238.24,12305.0,237.2739,237.8628,237.224,237.8129,12305.0
2024-10-14 13:00:00,238.24,238.24,237.82,237.83,23284.0,237.8129,237.8129,237.3937,237.4037,23284.0
2024-10-14 13:30:00,237.83,237.92,237.42,237.51,13779.0,237.4037,237.4935,236.9944,237.0842,13779.0
2024-10-14 14:00:00,237.47,237.54,236.94,237.25,21966.0,237.0443,237.1142,236.5153,236.8247,21966.0
2024-10-14 14:30:00,237.25,237.8,237.16,237.63,25209.0,236.8247,237.3737,236.7349,237.204,25209.0
2024-10-14 15:00:00,237.65,238.0,237.53,237.8,31400.0,237.224,237.5734,237.1042,237.3737,31400.0
2024-10-14 15:30:00,237.8,238.03,237.51,237.87,110705.0,237.3737,237.6033,237.0842,237.4436,110705.0
2024-10-15 09:30:00,237.89,238.66,237.59,237.8,47409.0,237.4636,238.2322,237.1641,237.3737,47409.0
2024-10-15 10:00:00,237.67,238.94,237.66,238.5,51774.0,237.244,238.5117,237.234,238.0725,51774.0
2024-10-15 10:30:00,238.41,238.65,237.82,237.95,24905.0,237.9826,238.2222,237.3937,237.5235,24905.0
2024-10-15 11:00:00,237.8,238.26,237.63,237.75,29645.0,237.3737,237.8329,237.204,237.3238,29645.0
2024-10-15 11:30:00,237.73,238.11,237.61,238.07,55105.0,237.3039,237.6832,237.1841,237.6432,55105.0
2024-10-15 12:00:00,238.11,238.13,237.82,237.91,41988.0,237.6832,237.7031,237.3937,237.4835,41988.0
2024-10-15 12:30:00,237.91,237.94,236.62,236.84,29204.0,237.4835,237.5135,236.1958,236.4154,29204.0
2024-10-15 13:00:00,236.86,237.06,236.15,236.43,14824.0,236.4354,236.6351,235.7267,236.0062,14824.0
2024-10-15 13:30:00,236.53,237.01,236.49,236.75,13443.0,236.106,236.5851,236.0661,236.3256,13443.0
2024-10-15 14:00:00,236.83,236.83,236.3,236.52,18797.0,236.4055,236.4055,235.8764,236.096,18797.0
2024-10-15 14:30:00,236.62,236.85,236.62,236.74,23148.0,236.1958,236.4254,236.1958,236.3156,23148.0
2024-10-15 15:00:00,236.69,236.69,235.77,235.77,39246.0,236.2657,236.2657,235.3474,235.3474,39246.0
2024-10-15 15:30:00,235.77,236.27,235.74,236.27,164105.0,235.3474,235.8465,235.3174,235.8465,164105.0
2024-10-16 09:30:00,236.49,237.43,236.17,236.62,35504.0,236.0661,237.0044,235.7466,236.1958,35504.0
2024-10-16 10:00:00,236.64,237.77,236.62,237.34,34585.0,236.2158,237.3438,236.1958,236.9146,34585.0
2024-10-16 10:30:00,237.27,237.79,236.98,237.37,24885.0,236.8447,237.3637,236.5552,236.9445,24885.0
2024-10-16 11:00:00,237.48,237.51,237.21,237.36,29815.0,237.0543,237.0842,236.7848,236.9345,29815.0
2024-10-16 11:30:00,237.37,237.79,237.37,237.5,37349.0,236.9445,237.3637,236.9445,237.0743,37349.0
2024-10-16 12:00:00,237.55,237.88,237.54,237.66,24887.0,237.1242,237.4536,237.1142,237.234,24887.0
2024-10-16 12:30:00,237.7,237.73,237.17,237.45,24475.0,237.2739,237.3039,236.7449,237.0244,24475.0
2024-10-16 13:00:00,237.45,237.53,237.25,237.38,15609.0,237.0244,237.1042,236.8247,236.9545,15609.0
2024-10-16 13:30:00,237.34,237.64,237.34,237.62,20644.0,236.9146,237.214,236.9146,237.194,20644.0
2024-10-16 14:00:00,237.63,238.09,237.6,237.86,39768.0,237.204,237.6632,237.1741,237.4336,39768.0
2024-10-16 14:30:00,237.84,238.01,237.75,237.82,29517.0,237.4137,237.5833,237.3238,237.3937,29517.0
2024-10-16 15:00:00,237.87,237.92,237.48,237.48,23774.0,237.4436,237.4935,237.0543,237.0543,23774.0
2024-10-16 15:30:00,237.48,237.93,237.11,237.47,111075.0,237.0543,237.5035,236.685,237.0443,111075.0
2024-10-17 09:30:00,238.77,239.53,237.96,238.63,56802.0,238.342,239.1006,237.5334,238.2022,56802.0
2024-10-17 10:00:00,238.81,238.91,238.01,238.72,53126.0,238.3819,238.4817,237.5833,238.2921,53126.0
2024-10-17 10:30:00,238.64,239.0,238.51,238.69,20353.0,238.2122,238.5716,238.0825,238.2621,20353.0
2024-10-17 11:00:00,238.78,238.85,238.43,238.73,38747.0,238.352,238.4218,238.0026,238.3021,38747.0
2024-10-17 11:30:00,238.7,238.9,238.23,238.41,28374.0,238.2721,238.4718,237.803,237.9826,28374.0
2024-10-17 12:00:00,238.37,238.51,238.29,238.46,14522.0,237.9427,238.0825,237.8628,238.0325,14522.0
2024-10-17 12:30:00,238.44,238.77,238.31,238.75,18639.0,238.0126,238.342,237.8828,238.322,18639.0
2024-10-17 13:00:00,238.72,238.84,238.52,238.65,16639.0,238.2921,238.4119,238.0924,238.2222,16639.0
2024-10-17 13:30:00,238.65,238.88,238.6,238.78,19907.0,238.2222,238.4518,238.1723,238.352,19907.0
2024-10-17 14:00:00,238.78,238.83,238.33,238.44,29252.0,238.352,238.4019,237.9028,238.0126,29252.0
2024-10-17 14:30:00,238.38,238.59,238.38,238.52,18695.0,237.9527,238.1623,237.9527,238.0924,18695.0
2024-10-17 15:00:00,238.54,238.67,238.11,238.2,21143.0,238.1124,238.2422,237.6832,237.773,21143.0
2024-10-17 15:30:00,238.16,238.65,237.81,238.42,124188.0,237.7331,238.2222,237.3837,237.9926,124188.0
2024-10-18 09:30:00,240.0,240.0,237.4,238.52,129096.0,239.5698,239.5698,236.9744,238.0924,129096.0
2024-10-18 10:00:00,238.45,239.21,238.37,239.05,30956.0,238.0226,238.7812,237.9427,238.6215,30956.0
2024-10-18 10:30:00,239.1,239.3,238.74,239.05,51987.0,238.6714,238.871,238.312,238.6215,51987.0
2024-10-18 11:00:00,239.05,239.56,238.98,239.31,39139.0,238.6215,239.1306,238.5516,238.881,39139.0
2024-10-18 11:30:00,239.37,239.4,238.62,238.71,35331.0,238.9409,238.9709,238.1923,238.2821,35331.0
2024-10-18 12:00:00,238.71,239.08,238.43,239.04,49076.0,238.2821,238.6514,238.0026,238.6115,49076.0
2024-10-18 12:30:00,239.02,239.51,238.96,239.51,62140.0,238.5915,239.0807,238.5316,239.0807,62140.0
2024-10-18 13:00:00,239.43,239.5,239.07,239.26,30618.0,239.0008,239.0707,238.6414,238.8311,30618.0
2024-10-18 13:30:00,239.28,239.62,239.2,239.22,31881.0,238.8511,239.1905,238.7712,238.7912,31881.0
2024-10-18 14:00:00,239.24,239.52,238.93,239.28,49789.0,238.8111,239.0906,238.5017,238.8511,49789.0
2024-10-18 14:30:00,239.28,239.28,238.73,238.85,31955.0,238.8511,238.8511,238.3021,238.4218,31955.0
2024-10-18 15:00:00,238.83,238.89,238.22,238.27,37448.0,238.4019,238.4618,237.793,237.8429,37448.0
2024-10-18 15:30:00,238.3,238.99,238.14,238.79,116737.0,237.8728,238.5616,237.7131,238.362,116737.0
2024-10-21 09:30:00,237.95,238.76,237.26,238.35,92825.0,237.5235,238.332,236.8347,237.9227,92825.0
2024-10-21 10:00:00,238.37,238.8,238.21,238.36,52025.0,237.9427,238.3719,237.783,237.9327,52025.0
2024-10-21 10:30:00,238.36,238.43,236.79,236.94,58531.0,237.9327,238.0026,236.3655,236.5153,58531.0
2024-10-21 11:00:00,236.87,236.96,236.13,236.2,62257.0,236.4454,236.5352,235.7067,235.7766,62257.0
2024-10-21 11:30:00,236.21,237.13,235.96,237.03,40790.0,235.7866,236.7049,235.537,236.6051,40790.0
2024-10-21 12:00:00,237.07,237.09,236.64,236.74,12045.0,236.645,236.665,236.2158,236.3156,12045.0
2024-10-21 12:30:00,236.64,236.9,236.39,236.79,15010.0,236.2158,236.4753,235.9663,236.3655,15010.0
2024-10-21 13:00:00,236.83,237.08,236.8,237.03,19856.0,236.4055,236.655,236.3755,236.6051,19856.0
2024-10-21 13:30:00,237.0,237.08,236.71,237.0,13826.0,236.5752,236.655,236.2857,236.5752,13826.0
2024-10-21 14:00:00,236.93,237.0,236.58,236.77,12912.0,236.5053,236.5752,236.1559,236.3456,12912.0
2024-10-21 14:30:00,236.72,236.97,236.67,236.91,15929.0,236.2957,236.5452,236.2458,236.4853,15929.0
2024-10-21 15:00:00,236.91,237.37,236.91,237.3,46008.0,236.4853,236.9445,236.4853,236.8746,46008.0
2024-10-21 15:30:00,237.27,237.28,236.74,236.99,124406.0,236.8447,236.8547,236.3156,236.5652,124406.0
2024-10-22 09:30:00,238.14,238.58,236.77,238.07,61133.0,237.7131,238.1523,236.3456,237.6432,61133.0
2024-10-22 10:00:00,238.16,238.59,237.93,238.45,43661.0,237.7331,238.1623,237.5035,238.0226,43661.0
2024-10-22 10:30:00,238.32,238.7,238.17,238.63,65719.0,237.8928,238.2721,237.7431,238.2022,65719.0
2024-10-22 11:00:00,238.6,239.06,238.05,238.05,65319.0,238.1723,238.6315,237.6233,237.6233,65319.0
2024-10-22 11:30:00,238.11,238.61,238.03,238.54,82936.0,237.6832,238.1823,237.6033,238.1124,82936.0
2024-10-22 12:00:00,238.49,238.59,237.89,238.08,27959.0,238.0625,238.1623,237.4636,237.6532,27959.0
2024-10-22 12:30:00,238.07,238.54,238.05,238.38,41321.0,237.6432,238.1124,237.6233,237.9527,41321.0
2024-10-22 13:00:00,238.5,238.56,238.31,238.39,28846.0,238.0725,238.1324,237.8828,237.9627,28846.0
2024-10-22 13:30:00,238.41,238.85,238.39,238.72,53471.0,237.9826,238.4218,237.9627,238.2921,53471.0
2024-10-22 14:00:00,238.73,238.97,238.48,238.6,39344.0,238.3021,238.5416,238.0525,238.1723,39344.0
2024-10-22 14:30:00,238.64,238.64,238.24,238.39,40131.0,238.2122,238.2122,237.8129,237.9627,40131.0
2024-10-22 15:00:00,238.42,238.68,238.37,238.4,63811.0,237.9926,238.2521,237.9427,237.9727,63811.0
2024-10-22 15:30:00,238.41,238.93,237.67,238.01,305562.0,237.9826,238.5017,237.244,237.5833,305562.0
2024-10-23 09:30:00,237.5,237.5,232.78,233.77,318188.0,237.0743,237.0743,232.3627,233.351,318188.0
2024-10-23 10:00:00,233.68,233.84,231.81,233.5,149413.0,233.2611,233.4208,231.3945,233.0814,149413.0
2024-10-23 10:30:00,233.49,234.55,232.98,233.31,90492.0,233.0715,234.1296,232.5624,232.8918,90492.0
2024-10-23 11:00:00,233.31,233.75,232.8,233.41,56819.0,232.8918,233.331,232.3827,232.9916,56819.0
2024-10-23 11:30:00,233.33,233.54,232.25,232.72,44151.0,232.9117,233.1214,231.8337,232.3028,44151.0
2024-10-23 12:00:00,232.73,232.73,231.48,231.48,51426.0,232.3128,232.3128,231.0651,231.0651,51426.0
2024-10-23 12:30:00,231.49,232.03,231.25,231.78,44562.0,231.075,231.6141,230.8355,231.3645,44562.0
2024-10-23 13:00:00,231.72,231.97,231.13,231.96,37955.0,231.3046,231.5542,230.7157,231.5442,37955.0
2024-10-23 13:30:00,231.95,232.62,231.83,232.34,40213.0,231.5342,232.203,231.4144,231.9235,40213.0
2024-10-23 14:00:00,232.34,232.38,231.87,232.03,68129.0,231.9235,231.9634,231.4544,231.6141,68129.0
2024-10-23 14:30:00,232.03,232.86,231.95,232.85,50108.0,231.6141,232.4426,231.5342,232.4326,50108.0
2024-10-23 15:00:00,232.82,233.01,232.2,232.62,87557.0,232.4027,232.5923,231.7838,232.203,87557.0
2024-10-23 15:30:00,232.65,233.72,232.29,233.53,252290.0,232.233,233.301,231.8736,233.1114,252290.0
2024-10-24 09:30:00,233.1,235.4,232.26,235.01,78951.0,232.6822,234.978,231.8437,234.5887,78951.0
2024-10-24 10:00:00,234.97,235.18,234.26,234.32,44905.0,234.5488,234.7584,233.8401,233.9,44905.0
2024-10-24 10:30:00,234.24,235.53,234.21,235.51,40395.0,233.8201,235.1078,233.7902,235.0878,40395.0
2024-10-24 11:00:00,235.51,236.6,235.1,235.81,65725.0,235.0878,236.1759,234.6786,235.3873,65725.0
2024-10-24 11:30:00,235.78,235.95,235.32,235.68,67040.0,235.3573,235.527,234.8982,235.2575,67040.0
2024-10-24 12:00:00,235.68,235.69,234.54,235.47,60366.0,235.2575,235.2675,234.1196,235.0479,60366.0
2024-10-24 12:30:00,235.48,235.85,235.01,235.85,27731.0,235.0579,235.4272,234.5887,235.4272,27731.0
2024-10-24 13:00:00,235.82,236.23,235.65,236.14,37601.0,235.3973,235.8065,235.2276,235.7167,37601.0
2024-10-24 13:30:00,236.06,236.31,235.78,235.9,39525.0,235.6368,235.8864,235.3573,235.4771,39525.0
2024-10-24 14:00:00,235.89,236.24,235.78,236.06,47653.0,235.4672,235.8165,235.3573,235.6368,47653.0
2024-10-24 14:30:00,236.12,236.33,235.76,235.76,32310.0,235.6967,235.9064,235.3374,235.3374,32310.0
2024-10-24 15:00:00,235.68,235.74,235.21,235.6,23834.0,235.2575,235.3174,234.7884,235.1777,23834.0
2024-10-24 15:30:00,235.51,236.07,235.08,235.2,165212.0,235.0878,235.6468,234.6586,234.7784,165212.0
2024-10-25 09:30:00,237.32,237.34,235.62,236.58,72708.0,236.8946,236.9146,235.1976,236.1559,72708.0
2024-10-25 10:00:00,236.5,237.25,236.5,237.06,41869.0,236.0761,236.8247,236.0761,236.6351,41869.0
2024-10-25 10:30:00,237.07,237.12,236.45,236.5,34973.0,236.645,236.6949,236.0261,236.0761,34973.0
2024-10-25 11:00:00,236.5,236.81,235.74,235.76,32280.0,236.0761,236.3855,235.3174,235.3374,32280.0
2024-10-25 11:30:00,235.85,236.38,235.78,236.24,43255.0,235.4272,235.9563,235.3573,235.8165,43255.0
2024-10-25 12:00:00,236.23,236.84,235.95,236.84,33968.0,235.8065,236.4154,235.527,236.4154,33968.0
2024-10-25 12:30:00,236.8,237.05,236.67,236.68,28315.0,236.3755,236.6251,236.2458,236.2557,28315.0
2024-10-25 13:00:00,236.69,236.75,235.56,236.04,26014.0,236.2657,236.3256,235.1377,235.6169,26014.0
2024-10-25 13:30:00,236.0,236.0,235.26,235.53,19106.0,235.577,235.577,234.8383,235.1078,19106.0
2024-10-25 14:00:00,235.52,236.03,235.03,236.0,27775.0,235.0978,235.6069,234.6087,235.577,27775.0
2024-10-25 14:30:00,235.93,236.27,235.85,236.27,32946.0,235.5071,235.8465,235.4272,235.8465,32946.0
2024-10-25 15:00:00,236.27,236.43,235.95,236.43,14927.0,235.8465,236.0062,235.527,236.0062,14927.0
2024-10-25 15:30:00,236.42,236.43,235.89,236.14,107731.0,235.9962,236.0062,235.4672,235.7167,107731.0
2024-10-28 09:30:00,237.91,237.92,235.56,237.4,50116.0,237.4835,237.4935,235.1377,236.9744,50116.0
2024-10-28 10:00:00,237.4,237.63,236.81,237.56,59442.0,236.9744,237.204,236.3855,237.1342,59442.0
2024-10-28 10:30:00,237.56,237.86,236.39,236.58,31587.0,237.1342,237.4336,235.9663,236.1559,31587.0
2024-10-28 11:00:00,236.65,236.92,236.49,236.65,28878.0,236.2258,236.4953,236.0661,236.2258,28878.0
2024-10-28 11:30:00,236.79,236.96,236.05,236.21,41251.0,236.3655,236.5352,235.6269,235.7866,41251.0
2024-10-28 12:00:00,236.15,236.89,236.08,236.67,25322.0,235.7267,236.4654,235.6568,236.2458,25322.0
2024-10-28 12:30:00,236.66,236.82,236.15,236.81,31084.0,236.2358,236.3955,235.7267,236.3855,31084.0
2024-10-28 13:00:00,236.72,237.0,236.44,236.67,26094.0,236.2957,236.5752,236.0162,236.2458,26094.0
2024-10-28 13:30:00,236.61,237.13,236.61,236.92,17199.0,236.1859,236.7049,236.1859,236.4953,17199.0
2024-10-28 14:00:00,236.92,237.03,236.67,236.89,21074.0,236.4953,236.6051,236.2458,236.4654,21074.0
2024-10-28 14:30:00,236.87,237.37,236.73,237.11,26782.0,236.4454,236.9445,236.3056,236.685,26782.0
2024-10-28 15:00:00,237.0,237.39,236.95,237.31,28293.0,236.5752,236.9645,236.5253,236.8846,28293.0
2024-10-28 15:30:00,237.31,237.54,236.92,237.2,122943.0,236.8846,237.1142,236.4953,236.7748,122943.0
2024-10-29 09:30:00,236.5,238.22,236.5,237.99,40614.0,236.0761,237.793,236.0761,237.5634,40614.0
2024-10-29 10:00:00,237.99,238.37,237.56,237.85,35563.0,237.5634,237.9427,237.1342,237.4236,35563.0
2024-10-29 10:30:00,237.97,238.46,237.92,238.07,56441.0,237.5434,238.0325,237.4935,237.6432,56441.0
2024-10-29 11:00:00,238.07,238.8,238.02,238.1,63457.0,237.6432,238.3719,237.5933,237.6732,63457.0
2024-10-29 11:30:00,238.09,238.73,237.97,238.69,37899.0,237.6632,238.3021,237.5434,238.2621,37899.0
2024-10-29 12:00:00,238.74,239.13,238.38,238.43,28889.0,238.312,238.7013,237.9527,238.0026,28889.0
2024-10-29 12:30:00,238.42,238.63,238.25,238.55,23979.0,237.9926,238.2022,237.8229,238.1224,23979.0
2024-10-29 13:00:00,238.63,238.79,238.21,238.46,22468.0,238.2022,238.362,237.783,238.0325,22468.0
2024-10-29 13:30:00,238.51,239.12,238.33,239.11,30589.0,238.0825,238.6914,237.9028,238.6814,30589.0
2024-10-29 14:00:00,239.11,239.21,238.82,239.18,24800.0,238.6814,238.7812,238.3919,238.7513,24800.0
2024-10-29 14:30:00,239.26,239.73,239.24,239.56,44367.0,238.8311,239.3003,238.8111,239.1306,44367.0
2024-10-29 15:00:00,239.55,239.96,239.33,239.96,36708.0,239.1206,239.5299,238.901,239.5299,36708.0
2024-10-29 15:30:00,239.91,239.94,238.84,239.07,98442.0,239.4799,239.5099,238.4119,238.6414,98442.0
2024-10-30 09:30:00,238.59,239.37,238.0,239.04,97866.0,238.1623,238.9409,237.5734,238.6115,97866.0
2024-10-30 10:00:00,239.03,239.14,238.08,238.7,50552.0,238.6015,238.7113,237.6532,238.2721,50552.0
2024-10-30 10:30:00,238.7,239.15,238.24,238.85,47994.0,238.2721,238.7213,237.8129,238.4218,47994.0
2024-10-30 11:00:00,238.96,239.13,238.49,239.13,75273.0,238.5316,238.7013,238.0625,238.7013,75273.0
2024-10-30 11:30:00,239.12,240.39,238.81,240.23,70621.0,238.6914,239.9591,238.3819,239.7994,70621.0
2024-10-30 12:00:00,240.18,240.69,240.15,240.69,37167.0,239.7495,240.2585,239.7195,240.2585,37167.0
2024-10-30 12:30:00,240.69,240.82,240.38,240.38,38558.0,240.2585,240.3883,239.9491,239.9491,38558.0
2024-10-30 13:00:00,240.32,240.51,239.81,239.81,37574.0,239.8892,240.0789,239.3801,239.3801,37574.0
2024-10-30 13:30:00,239.78,240.06,239.64,239.96,27003.0,239.3502,239.6297,239.2104,239.5299,27003.0
2024-10-30 14:00:00,240.0,240.39,239.91,239.98,44203.0,239.5698,239.9591,239.4799,239.5498,44203.0
2024-10-30 14:30:00,239.98,240.13,239.4,239.75,64853.0,239.5498,239.6995,238.9709,239.3202,64853.0
2024-10-30 15:00:00,239.74,239.74,238.86,238.9,56485.0,239.3102,239.3102,238.4318,238.4718,56485.0
2024-10-30 15:30:00,238.91,239.02,237.89,238.47,240491.0,238.4817,238.5915,237.4636,238.0425,240491.0
2024-10-31 09:30:00,238.47,241.24,238.06,239.56,68400.0,238.0425,240.8076,237.6333,239.1306,68400.0
2024-10-31 10:00:00,239.5,239.73,238.41,238.66,38221.0,239.0707,239.3003,237.9826,238.2322,38221.0
2024-10-31 10:30:00,238.62,239.11,236.95,236.96,69286.0,238.1923,238.6814,236.5253,236.5352,69286.0
2024-10-31 11:00:00,236.94,237.22,236.08,236.9,54279.0,236.5153,236.7948,235.6568,236.4753,54279.0
2024-10-31 11:30:00,236.98,237.53,236.64,237.53,27498.0,236.5552,237.1042,236.2158,237.1042,27498.0
2024-10-31 12:00:00,237.51,237.89,237.2,237.89,27468.0,237.0842,237.4636,236.7748,237.4636,27468.0
2024-10-31 12:30:00,237.79,238.22,237.68,238.18,29283.0,237.3637,237.793,237.2539,237.753,29283.0
2024-10-31 13:00:00,238.11,238.4,237.17,237.17,34961.0,237.6832,237.9727,236.7449,236.7449,34961.0
2024-10-31 13:30:00,237.17,237.2,236.38,236.52,38518.0,236.7449,236.7748,235.9563,236.096,38518.0
2024-10-31 14:00:00,236.45,236.45,235.95,236.11,29100.0,236.0261,236.0261,235.527,235.6868,29100.0
2024-10-31 14:30:00,236.18,236.3,235.71,235.96,41376.0,235.7566,235.8764,235.2875,235.537,41376.0
2024-10-31 15:00:00,236.05,236.26,235.78,236.16,48814.0,235.6269,235.8365,235.3573,235.7367,48814.0
2024-10-31 15:30:00,236.15,236.43,234.54,234.68,270132.0,235.7267,236.0062,234.1196,234.2593,270132.0
2024-11-01 09:30:00,234.85,237.12,234.85,236.79,33402.0,234.429,236.6949,234.429,236.3655,33402.0
2024-11-01 10:00:00,236.82,238.8,236.61,238.8,33643.0,236.3955,238.3719,236.1859,238.3719,33643.0
2024-11-01 10:30:00,238.85,238.89,238.12,238.76,26167.0,238.4218,238.4618,237.6932,238.332,26167.0
2024-11-01 11:00:00,238.83,238.83,237.83,238.22,20458.0,238.4019,238.4019,237.4037,237.793,20458.0
2024-11-01 11:30:00,238.23,238.26,237.47,238.08,30927.0,237.803,237.8329,237.0443,237.6532,30927.0
2024-11-01 12:00:00,238.08,238.41,237.54,237.54,17385.0,237.6532,237.9826,237.1142,237.1142,17385.0
2024-11-01 12:30:00,237.54,237.97,237.17,237.95,27922.0,237.1142,237.5434,236.7449,237.5235,27922.0
2024-11-01 13:00:00,238.06,238.36,237.84,238.02,18704.0,237.6333,237.9327,237.4137,237.5933,18704.0
2024-11-01 13:30:00,237.96,237.96,237.28,237.64,19194.0,237.5334,237.5334,236.8547,237.214,19194.0
2024-11-01 14:00:00,237.62,237.79,237.0,237.46,20344.0,237.194,237.3637,236.5752,237.0343,20344.0
2024-11-01 14:30:00,237.46,237.64,237.22,237.58,24251.0,237.0343,237.214,236.7948,237.1541,24251.0
2024-11-01 15:00:00,237.62,237.88,237.32,237.32,24067.0,237.194,237.4536,236.8946,236.8946,24067.0
2024-11-01 15:30:00,237.34,237.37,236.33,236.47,123994.0,236.9146,236.9445,235.9064,236.0461,123994.0
2024-11-04 09:30:00,235.28,235.46,233.33,234.13,90511.0,234.8582,235.0379,232.9117,233.7103,90511.0
2024-11-04 10:00:00,234.09,235.71,233.93,235.25,67602.0,233.6704,235.2875,233.5107,234.8283,67602.0
2024-11-04 10:30:00,235.43,235.49,234.69,235.11,23722.0,235.008,235.0679,234.2693,234.6885,23722.0
2024-11-04 11:00:00,235.1,235.1,234.04,234.14,43775.0,234.6786,234.6786,233.6205,233.7203,43775.0
2024-11-04 11:30:00,234.21,234.21,233.06,233.31,66085.0,233.7902,233.7902,232.6422,232.8918,66085.0
2024-11-04 12:00:00,233.46,233.73,232.9,233.56,72099.0,233.0415,233.311,232.4825,233.1413,72099.0
2024-11-04 12:30:00,233.58,233.83,233.16,233.62,47839.0,233.1613,233.4108,232.742,233.2012,47839.0
2024-11-04 13:00:00,233.65,234.53,233.51,234.0,34853.0,233.2312,234.1096,233.0914,233.5805,34853.0
2024-11-04 13:30:00,233.9,234.16,233.42,233.66,28014.0,233.4807,233.7403,233.0016,233.2411,28014.0
2024-11-04 14:00:00,233.51,233.69,232.92,233.11,26987.0,233.0914,233.2711,232.5025,232.6921,26987.0
2024-11-04 14:30:00,233.0,233.55,232.92,233.06,27552.0,232.5823,233.1313,232.5025,232.6422,27552.0
2024-11-04 15:00:00,232.96,233.68,232.84,233.41,42802.0,232.5424,233.2611,232.4226,232.9916,42802.0
2024-11-04 15:30:00,233.36,233.63,232.7,233.39,185802.0,232.9417,233.2112,232.2829,232.9716,185802.0
2024-11-05 09:30:00,233.82,235.17,233.43,234.39,50464.0,233.4009,234.7484,233.0116,233.9698,50464.0
2024-11-05 10:00:00,234.59,235.21,233.68,234.93,86922.0,234.1695,234.7884,233.2611,234.5089,86922.0
2024-11-05 10:30:00,235.13,235.32,234.65,235.14,34016.0,234.7085,234.8982,234.2294,234.7185,34016.0
2024-11-05 11:00:00,235.14,236.06,235.0,235.59,23644.0,234.7185,235.6368,234.5787,235.1677,23644.0
2024-11-05 11:30:00,235.58,235.92,235.25,235.62,39161.0,235.1577,235.4971,234.8283,235.1976,39161.0
2024-11-05 12:00:00,235.62,236.54,235.3,235.94,134941.0,235.1976,236.116,234.8782,235.5171,134941.0
2024-11-05 12:30:00,235.95,236.17,235.62,235.76,21923.0,235.527,235.7466,235.1976,235.3374,21923.0
2024-11-05 13:00:00,235.75,235.84,235.28,235.28,18355.0,235.3274,235.4172,234.8582,234.8582,18355.0
2024-11-05 13:30:00,235.36,235.64,235.08,235.27,17770.0,234.9381,235.2176,234.6586,234.8483,17770.0
2024-11-05 14:00:00,235.35,235.57,235.1,235.16,28124.0,234.9281,235.1477,234.6786,234.7385,28124.0
2024-11-05 14:30:00,235.1,235.23,234.76,234.86,22320.0,234.6786,234.8083,234.3392,234.439,22320.0
2024-11-05 15:00:00,234.86,235.05,234.66,234.75,27491.0,234.439,234.6287,234.2394,234.3292,27491.0
2024-11-05 15:30:00,234.78,235.87,234.17,235.76,129383.0,234.3591,235.4472,233.7502,235.3374,129383.0
2024-11-06 09:30:00,244.86,249.36,244.86,247.59,341964.0,244.4211,248.913,244.4211,247.1462,341964.0
2024-11-06 10:00:00,247.75,248.9,245.8,246.72,133305.0,247.3059,248.4538,245.3594,246.2777,133305.0
2024-11-06 10:30:00,246.89,247.18,244.36,244.59,52946.0,246.4474,246.7369,243.922,244.1516,52946.0
2024-11-06 11:00:00,244.7,245.36,243.21,244.0,142990.0,244.2614,244.9202,242.774,243.5626,142990.0
2024-11-06 11:30:00,243.95,246.2,243.79,244.64,61516.0,243.5127,245.7587,243.353,244.2015,61516.0
2024-11-06 12:00:00,244.42,244.89,243.92,244.87,31612.0,243.9819,244.451,243.4828,244.4311,31612.0
2024-11-06 12:30:00,244.88,245.27,244.63,244.63,18304.0,244.441,244.8303,244.1915,244.1915,18304.0
2024-11-06 13:00:00,244.65,245.63,244.34,245.57,70012.0,244.2114,245.1897,243.902,245.1298,70012.0
2024-11-06 13:30:00,245.63,246.1,245.0,245.26,86519.0,245.1897,245.6588,244.5608,244.8204,86519.0
2024-11-06 14:00:00,245.22,245.65,244.55,244.57,66412.0,244.7804,245.2097,244.1116,244.1316,66412.0
2024-11-06 14:30:00,244.61,244.77,243.84,244.5,32818.0,244.1715,244.3312,243.4029,244.0617,32818.0
2024-11-06 15:00:00,244.43,245.55,244.34,244.9,53942.0,243.9918,245.1098,243.902,244.461,53942.0
2024-11-06 15:30:00,244.9,246.8,244.9,246.43,173205.0,244.461,246.3576,244.461,245.9883,173205.0
2024-11-07 09:30:00,246.43,246.43,245.13,245.74,45354.0,245.9883,245.9883,244.6906,245.2995,45354.0
2024-11-07 10:00:00,245.55,246.78,245.46,246.59,38845.0,245.1098,246.3376,245.02,246.148,38845.0
2024-11-07 10:30:00,246.7,247.01,245.54,245.68,37176.0,246.2578,246.5672,245.0999,245.2396,37176.0
2024-11-07 11:00:00,245.75,246.33,245.43,246.03,33182.0,245.3095,245.8884,244.99,245.589,33182.0
2024-11-07 11:30:00,246.24,246.45,245.76,246.3,22553.0,245.7986,246.0082,245.3195,245.8585,22553.0
2024-11-07 12:00:00,246.3,246.5,246.08,246.46,20578.0,245.8585,246.0581,245.6389,246.0182,20578.0
2024-11-07 12:30:00,246.46,246.87,246.46,246.68,22626.0,246.0182,246.4275,246.0182,246.2378,22626.0
2024-11-07 13:00:00,246.69,246.99,246.22,246.86,44788.0,246.2478,246.5473,245.7786,246.4175,44788.0
2024-11-07 13:30:00,246.86,247.2,245.92,245.92,39712.0,246.4175,246.7569,245.4792,245.4792,39712.0
2024-11-07 14:00:00,245.92,246.42,244.75,246.1,25534.0,245.4792,245.9783,244.3113,245.6588,25534.0
2024-11-07 14:30:00,246.16,246.74,245.27,246.65,75470.0,245.7187,246.2977,244.8303,246.2079,75470.0
2024-11-07 15:00:00,246.65,247.73,246.09,247.0,170160.0,246.2079,247.2859,245.6489,246.5572,170160.0
2024-11-07 15:30:00,247.06,247.13,245.9,246.23,173831.0,246.6171,246.687,245.4592,245.7886,173831.0
2024-11-08 09:30:00,246.54,248.41,246.3,248.1,83348.0,246.0981,247.9647,245.8585,247.6553,83348.0
2024-11-08 10:00:00,248.11,248.26,247.48,247.95,114137.0,247.6652,247.815,247.0364,247.5055,114137.0
2024-11-08 10:30:00,247.9,248.66,247.75,248.5,85826.0,247.4556,248.2143,247.3059,248.0545,85826.0
2024-11-08 11:00:00,248.5,248.85,247.76,247.93,156069.0,248.0545,248.4039,247.3159,247.4856,156069.0
2024-11-08 11:30:00,247.91,249.16,247.77,248.74,152114.0,247.4656,248.7134,247.3259,248.2941,152114.0
2024-11-08 12:00:00,248.74,248.8,247.62,247.84,36162.0,248.2941,248.354,247.1761,247.3957,36162.0
2024-11-08 12:30:00,247.87,248.2,247.76,248.01,59639.0,247.4257,247.7551,247.3159,247.5654,59639.0
2024-11-08 13:00:00,248.01,248.19,247.35,247.59,68955.0,247.5654,247.7451,246.9066,247.1462,68955.0
2024-11-08 13:30:00,247.61,248.43,247.56,248.39,63925.0,247.1661,247.9847,247.1162,247.9447,63925.0
2024-11-08 14:00:00,248.37,248.6,248.05,248.43,45380.0,247.9248,248.1544,247.6054,247.9847,45380.0
2024-11-08 14:30:00,248.42,248.48,248.0,248.16,32358.0,247.9747,248.0346,247.5554,247.7152,32358.0
2024-11-08 15:00:00,248.02,248.24,247.53,247.53,58891.0,247.5754,247.795,247.0863,247.0863,58891.0
2024-11-08 15:30:00,247.55,248.01,247.27,247.66,170063.0,247.1062,247.5654,246.8268,247.2161,170063.0
2024-11-11 09:30:00,249.59,250.69,249.07,250.08,41071.0,249.1426,250.2406,248.6235,249.6317,41071.0
2024-11-11 10:00:00,250.06,251.55,249.88,251.54,38834.0,249.6117,251.0991,249.4321,251.0891,38834.0
2024-11-11 10:30:00,251.62,252.07,251.08,251.43,62193.0,251.169,251.6181,250.6299,250.9793,62193.0
2024-11-11 11:00:00,251.53,252.35,251.1,251.4,55251.0,251.0791,251.8976,250.6499,250.9493,55251.0
2024-11-11 11:30:00,251.4,251.91,251.26,251.36,53267.0,250.9493,251.4584,250.8096,250.9094,53267.0
2024-11-11 12:00:00,251.36,251.57,250.92,251.33,17312.0,250.9094,251.119,250.4702,250.8795,17312.0
2024-11-11 12:30:00,251.33,251.33,250.76,251.05,13914.0,250.8795,250.8795,250.3105,250.6,13914.0
2024-11-11 13:00:00,250.94,251.19,250.05,250.08,20693.0,250.4902,250.7397,249.6018,249.6317,20693.0
2024-11-11 13:30:00,250.04,250.39,249.97,250.22,39147.0,249.5918,249.9412,249.5219,249.7715,39147.0
2024-11-11 14:00:00,250.14,250.55,250.0,250.26,29149.0,249.6916,250.1009,249.5519,249.8114,29149.0
2024-11-11 14:30:00,250.26,251.0,250.23,250.85,28225.0,249.8114,250.5501,249.7814,250.4003,28225.0
2024-11-11 15:00:00,250.82,250.82,250.34,250.54,32094.0,250.3704,250.3704,249.8912,250.0909,32094.0
2024-11-11 15:30:00,250.58,250.78,249.96,250.41,136060.0,250.1308,250.3305,249.5119,249.9611,136060.0
2024-11-12 09:30:00,249.69,250.73,249.51,250.17,42251.0,249.2424,250.2805,249.0627,249.7216,42251.0
2024-11-12 10:00:00,250.1,250.21,249.48,249.73,28359.0,249.6517,249.7615,249.0328,249.2823,28359.0
2024-11-12 10:30:00,249.72,250.11,249.43,249.77,18434.0,249.2724,249.6617,248.9829,249.3223,18434.0
2024-11-12 11:00:00,249.85,250.17,249.67,249.79,30647.0,249.4021,249.7216,249.2224,249.3422,30647.0
2024-11-12 11:30:00,249.7,250.0,249.13,249.61,28797.0,249.2524,249.5519,248.6834,249.1626,28797.0
2024-11-12 12:00:00,249.61,250.23,249.52,250.01,22285.0,249.1626,249.7814,249.0727,249.5618,22285.0
2024-11-12 12:30:00,250.07,250.14,249.77,249.86,23412.0,249.6217,249.6916,249.3223,249.4121,23412.0
2024-11-12 13:00:00,249.85,250.79,249.85,250.78,19659.0,249.4021,250.3404,249.4021,250.3305,19659.0
2024-11-12 13:30:00,250.57,250.92,250.54,250.83,22083.0,250.1208,250.4702,250.0909,250.3804,22083.0
2024-11-12 14:00:00,250.82,251.37,250.82,251.35,26292.0,250.3704,250.9194,250.3704,250.8994,26292.0
2024-11-12 14:30:00,251.3,251.44,251.03,251.03,17368.0,250.8495,250.9893,250.58,250.58,17368.0
2024-11-12 15:00:00,251.01,251.14,250.66,250.74,16082.0,250.56,250.6898,250.2107,250.2905,16082.0
2024-11-12 15:30:00,250.71,250.99,250.45,250.6,100725.0,250.2606,250.5401,250.0011,250.1508,100725.0
2024-11-13 09:30:00,250.13,251.94,249.92,251.92,44971.0,249.6816,251.4884,249.472,251.4684,44971.0
2024-11-13 10:00:00,251.88,252.05,251.07,251.87,22608.0,251.4285,251.5982,250.6199,251.4185,22608.0
2024-11-13 10:30:00,251.93,253.06,251.88,252.97,26155.0,251.4784,252.6064,251.4285,252.5165,26155.0
2024-11-13 11:00:00,252.96,253.53,252.79,253.5,21835.0,252.5066,253.0755,252.3369,253.0456,21835.0
2024-11-13 11:30:00,253.5,253.86,253.02,253.66,16350.0,253.0456,253.4049,252.5664,253.2053,16350.0
2024-11-13 12:00:00,253.57,253.72,253.32,253.68,12621.0,253.1155,253.2652,252.8659,253.2253,12621.0
2024-11-13 12:30:00,253.67,253.86,253.44,253.57,19191.0,253.2153,253.4049,252.9857,253.1155,19191.0
2024-11-13 13:00:00,253.5,253.95,253.16,253.91,26006.0,253.0456,253.4948,252.7062,253.4548,26006.0
2024-11-13 13:30:00,253.9,254.06,253.4,253.43,20497.0,253.4449,253.6046,252.9458,252.9757,20497.0
2024-11-13 14:00:00,253.47,253.67,252.99,253.29,17765.0,253.0156,253.2153,252.5365,252.836,17765.0
2024-11-13 14:30:00,253.21,253.32,252.76,252.77,22732.0,252.7561,252.8659,252.3069,252.3169,22732.0
2024-11-13 15:00:00,252.81,253.5,252.62,253.44,23937.0,252.3568,253.0456,252.1672,252.9857,23937.0
2024-11-13 15:30:00,253.35,253.64,252.51,252.64,137755.0,252.8959,253.1853,252.0574,252.1871,137755.0
2024-11-14 09:30:00,254.41,254.9,253.35,254.9,39092.0,253.954,254.4431,252.8959,254.4431,39092.0
2024-11-14 10:00:00,254.91,255.28,254.37,255.2,39353.0,254.4531,254.8224,253.914,254.7425,39353.0
2024-11-14 10:30:00,255.18,255.86,254.97,255.53,39489.0,254.7226,255.4014,254.5129,255.0719,39489.0
2024-11-14 11:00:00,255.53,255.68,254.28,254.3,18878.0,255.0719,255.2217,253.8242,253.8441,18878.0
2024-11-14 11:30:00,254.19,254.35,253.4,253.52,23161.0,253.7343,253.8941,252.9458,253.0655,23161.0
2024-11-14 12:00:00,253.52,253.52,252.46,252.46,28552.0,253.0655,253.0655,252.0074,252.0074,28552.0
2024-11-14 12:30:00,252.29,252.41,251.69,252.22,28690.0,251.8378,251.9575,251.2388,251.7679,28690.0
2024-11-14 13:00:00,252.22,252.45,252.09,252.17,12694.0,251.7679,251.9975,251.6381,251.718,12694.0
2024-11-14 13:30:00,252.16,252.16,251.24,251.32,21414.0,251.708,251.708,250.7896,250.8695,21414.0
2024-11-14 14:00:00,251.34,251.81,250.8,251.73,37023.0,250.8895,251.3586,250.3504,251.2788,37023.0
2024-11-14 14:30:00,251.73,251.88,251.42,251.75,16644.0,251.2788,251.4285,250.9693,251.2987,16644.0
2024-11-14 15:00:00,251.72,251.81,250.95,251.61,27441.0,251.2688,251.3586,250.5002,251.159,27441.0
2024-11-14 15:30:00,251.64,251.71,249.96,250.07,234533.0,251.1889,251.2588,249.5119,249.6217,234533.0
2024-11-15 09:30:00,249.29,250.8,249.05,249.35,93925.0,248.9934,250.5016,248.7537,249.0533,93925.0
2024-11-15 10:00:00,249.55,249.85,247.19,247.94,101671.0,249.2531,249.5527,246.8959,247.645,101671.0
2024-11-15 10:30:00,247.95,248.14,247.37,247.71,51958.0,247.655,247.8448,247.0757,247.4153,51958.0
2024-11-15 11:00:00,247.68,248.84,247.1,248.74,377474.0,247.3853,248.5439,246.806,248.444,377474.0
2024-11-15 11:30:00,248.71,248.88,247.27,247.79,51607.0,248.4141,248.5839,246.9758,247.4952,51607.0
2024-11-15 12:00:00,247.88,248.48,247.22,247.22,41186.0,247.5851,248.1844,246.9259,246.9259,41186.0
2024-11-15 12:30:00,247.19,247.44,246.96,247.43,35466.0,246.8959,247.1456,246.6662,247.1356,35466.0
2024-11-15 13:00:00,247.46,247.77,247.22,247.42,28503.0,247.1656,247.4752,246.9259,247.1256,28503.0
2024-11-15 13:30:00,247.3,247.82,247.14,247.37,23785.0,247.0058,247.5251,246.8459,247.0757,23785.0
2024-11-15 14:00:00,247.45,247.84,247.43,247.43,32161.0,247.1556,247.5451,247.1356,247.1356,32161.0
2024-11-15 14:30:00,247.44,248.12,247.37,247.75,38679.0,247.1456,247.8248,247.0757,247.4552,38679.0
2024-11-15 15:00:00,247.81,248.44,247.68,248.22,44950.0,247.5152,248.1444,247.3853,247.9247,44950.0
2024-11-15 15:30:00,248.22,248.66,248.07,248.43,161027.0,247.9247,248.3641,247.7748,248.1344,161027.0
2024-11-18 09:30:00,248.14,248.67,247.47,247.89,35506.0,247.8448,248.3741,247.1756,247.5951,35506.0
2024-11-18 10:00:00,247.89,248.96,247.89,248.94,33646.0,247.5951,248.6638,247.5951,248.6438,33646.0
2024-11-18 10:30:00,248.94,249.4,248.49,249.35,32501.0,248.6438,249.1033,248.1943,249.0533,32501.0
2024-11-18 11:00:00,249.35,249.73,248.79,249.32,30501.0,249.0533,249.4329,248.494,249.0234,30501.0
2024-11-18 11:30:00,249.35,249.57,249.14,249.28,34112.0,249.0533,249.2731,248.8436,248.9834,34112.0
2024-11-18 12:00:00,249.18,249.43,249.03,249.37,23444.0,248.8835,249.1332,248.7337,249.0733,23444.0
2024-11-18 12:30:00,249.4,249.67,249.29,249.52,27950.0,249.1033,249.3729,248.9934,249.2231,27950.0
2024-11-18 13:00:00,249.47,249.55,249.25,249.31,25834.0,249.1732,249.2531,248.9534,249.0134,25834.0
2024-11-18 13:30:00,249.19,249.55,249.17,249.5,22554.0,248.8935,249.2531,248.8735,249.2031,22554.0
2024-11-18 14:00:00,249.37,249.4,249.13,249.26,24384.0,249.0733,249.1033,248.8336,248.9634,24384.0
2024-11-18 14:30:00,249.23,249.83,249.11,249.75,25540.0,248.9335,249.5327,248.8136,249.4528,25540.0
2024-11-18 15:00:00,249.75,249.85,249.47,249.61,21434.0,249.4528,249.5527,249.1732,249.313,21434.0
2024-11-18 15:30:00,249.55,249.6,248.75,249.06,98514.0,249.2531,249.303,248.454,248.7637,98514.0
2024-11-19 09:30:00,246.3,246.84,245.74,246.48,45095.0,246.0069,246.5463,245.4476,246.1867,45095.0
2024-11-19 10:00:00,246.37,246.6,245.97,246.37,36381.0,246.0769,246.3066,245.6773,246.0769,36381.0
2024-11-19 10:30:00,246.44,247.88,246.33,247.83,35621.0,246.1468,247.5851,246.0369,247.5351,35621.0
2024-11-19 11:00:00,247.81,248.55,247.8,248.52,29079.0,247.5152,248.2543,247.5052,248.2243,29079.0
2024-11-19 11:30:00,248.51,248.93,248.31,248.81,39982.0,248.2143,248.6338,248.0146,248.514,39982.0
2024-11-19 12:00:00,248.77,249.47,248.69,249.26,15170.0,248.474,249.1732,248.3941,248.9634,15170.0
2024-11-19 12:30:00,249.26,249.43,249.08,249.3,12565.0,248.9634,249.1332,248.7836,249.0034,12565.0
2024-11-19 13:00:00,249.2,249.66,248.98,249.58,21888.0,248.9035,249.363,248.6838,249.283,21888.0
2024-11-19 13:30:00,249.58,249.79,249.29,249.7,20330.0,249.283,249.4928,248.9934,249.4029,20330.0
2024-11-19 14:00:00,249.76,249.93,249.55,249.64,16324.0,249.4628,249.6326,249.2531,249.343,16324.0
2024-11-19 14:30:00,249.49,249.59,249.23,249.51,23683.0,249.1932,249.293,248.9335,249.2131,23683.0
2024-11-19 15:00:00,249.54,249.92,249.25,249.92,38136.0,249.2431,249.6226,248.9534,249.6226,38136.0
2024-11-19 15:30:00,249.91,250.18,249.59,249.79,102593.0,249.6127,249.8823,249.293,249.4928,102593.0
2024-11-20 09:30:00,250.0,250.6,248.13,248.52,38402.0,249.7025,250.3018,247.8348,248.2243,38402.0
2024-11-20 10:00:00,248.68,249.18,248.29,248.72,35248.0,248.3841,248.8835,247.9946,248.4241,35248.0
2024-11-20 10:30:00,248.69,249.44,248.57,248.76,17932.0,248.3941,249.1432,248.2742,248.464,17932.0
2024-11-20 11:00:00,248.76,248.89,248.28,248.5,24090.0,248.464,248.5939,247.9846,248.2043,24090.0
2024-11-20 11:30:00,248.46,249.24,248.24,249.16,24318.0,248.1644,248.9435,247.9446,248.8635,24318.0
2024-11-20 12:00:00,249.16,249.24,248.43,248.99,24488.0,248.8635,248.9435,248.1344,248.6937,24488.0
2024-11-20 12:30:00,248.93,249.34,248.92,248.93,16923.0,248.6338,249.0433,248.6238,248.6338,16923.0
2024-11-20 13:00:00,248.93,249.21,248.71,249.0,12252.0,248.6338,248.9135,248.4141,248.7037,12252.0
2024-11-20 13:30:00,249.02,249.07,248.69,248.77,11995.0,248.7237,248.7737,248.3941,248.474,11995.0
2024-11-20 14:00:00,248.77,249.03,248.56,248.99,13115.0,248.474,248.7337,248.2643,248.6937,13115.0
2024-11-20 14:30:00,248.88,249.06,248.52,248.94,30675.0,248.5839,248.7637,248.2243,248.6438,30675.0
2024-11-20 15:00:00,248.93,249.34,248.73,249.26,24936.0,248.6338,249.0433,248.4341,248.9634,24936.0
2024-11-20 15:30:00,249.29,250.42,249.29,250.12,67724.0,248.9934,250.122,248.9934,249.8224,67724.0
2024-11-21 09:30:00,251.02,251.55,249.78,251.38,36417.0,250.7213,251.2507,249.4828,251.0809,36417.0
2024-11-21 10:00:00,251.23,252.41,251.2,251.87,20836.0,250.9311,252.1097,250.9011,251.5703,20836.0
2024-11-21 10:30:00,251.87,252.36,251.59,252.18,21155.0,251.5703,252.0597,251.2907,251.88,21155.0
2024-11-21 11:00:00,252.2,252.27,251.68,251.93,25410.0,251.8999,251.9698,251.3805,251.6303,25410.0
2024-11-21 11:30:00,251.87,252.29,250.97,251.01,153263.0,251.5703,251.9898,250.6714,250.7113,153263.0
2024-11-21 12:00:00,251.01,251.01,250.23,250.93,17723.0,250.7113,250.7113,249.9323,250.6314,17723.0
2024-11-21 12:30:00,251.0,251.26,250.86,251.11,15104.0,250.7014,250.961,250.5615,250.8112,15104.0
2024-11-21 13:00:00,251.18,251.4,250.99,251.22,24595.0,250.8811,251.1009,250.6914,250.9211,24595.0
2024-11-21 13:30:00,251.08,251.58,250.95,251.43,29798.0,250.7813,251.2807,250.6514,251.1308,29798.0
2024-11-21 14:00:00,251.43,251.5,251.07,251.31,32167.0,251.1308,251.2008,250.7713,251.011,32167.0
2024-11-21 14:30:00,251.37,251.66,250.83,251.59,14718.0,251.0709,251.3606,250.5316,251.2907,14718.0
2024-11-21 15:00:00,251.66,251.92,251.52,251.91,17573.0,251.3606,251.6203,251.2207,251.6103,17573.0
2024-11-21 15:30:00,251.94,252.24,251.57,251.77,77127.0,251.6402,251.9399,251.2707,251.4704,77127.0
2024-11-22 09:30:00,251.86,253.03,251.28,252.99,44014.0,251.5603,252.7289,250.981,252.689,44014.0
2024-11-22 10:00:00,253.19,253.19,252.22,252.45,27059.0,252.8888,252.8888,251.9199,252.1496,27059.0
2024-11-22 10:30:00,252.5,253.69,252.47,253.4,28041.0,252.1996,253.3882,252.1696,253.0985,28041.0
2024-11-22 11:00:00,253.46,253.8,253.07,253.21,56783.0,253.1584,253.498,252.7689,252.9087,56783.0
2024-11-22 11:30:00,253.21,253.55,252.88,253.44,55882.0,252.9087,253.2483,252.5791,253.1385,55882.0
2024-11-22 12:00:00,253.44,253.76,253.35,253.54,20360.0,253.1385,253.4581,253.0486,253.2383,20360.0
2024-11-22 12:30:00,253.48,253.61,253.26,253.51,29484.0,253.1784,253.3083,252.9587,253.2084,29484.0
2024-11-22 13:00:00,253.56,253.8,253.51,253.63,21063.0,253.2583,253.498,253.2084,253.3282,21063.0
2024-11-22 13:30:00,253.58,253.81,253.38,253.51,13569.0,253.2783,253.508,253.0785,253.2084,13569.0
2024-11-22 14:00:00,253.51,253.57,252.98,253.51,19560.0,253.2084,253.2683,252.679,253.2084,19560.0
2024-11-22 14:30:00,253.61,253.62,253.4,253.41,19495.0,253.3083,253.3182,253.0985,253.1085,19495.0
2024-11-22 15:00:00,253.33,253.41,252.96,253.41,27821.0,253.0286,253.1085,252.659,253.1085,27821.0
2024-11-22 15:30:00,253.41,253.6,252.85,252.98,144506.0,253.1085,253.2983,252.5492,252.679,144506.0
2024-11-25 09:30:00,255.01,255.13,253.97,254.56,101625.0,254.7066,254.8264,253.6678,254.2571,101625.0
2024-11-25 10:00:00,254.32,255.48,254.32,255.41,71542.0,254.0174,255.176,254.0174,255.1061,71542.0
2024-11-25 10:30:00,255.41,255.42,254.71,254.96,95039.0,255.1061,255.1161,254.4069,254.6566,95039.0
2024-11-25 11:00:00,255.05,255.12,254.69,254.74,39382.0,254.7465,254.8165,254.387,254.4369,39382.0
2024-11-25 11:30:00,254.74,254.9,254.25,254.56,79458.0,254.4369,254.5967,253.9475,254.2571,79458.0
2024-11-25 12:00:00,254.62,254.72,253.96,254.1,23364.0,254.317,254.4169,253.6578,253.7977,23364.0
2024-11-25 12:30:00,254.07,254.15,253.3,253.66,33586.0,253.7677,253.8476,252.9986,253.3582,33586.0
2024-11-25 13:00:00,253.68,254.39,253.6,254.11,24979.0,253.3782,254.0873,253.2983,253.8077,24979.0
2024-11-25 13:30:00,254.16,254.46,254.01,254.18,19620.0,253.8576,254.1572,253.7078,253.8776,19620.0
2024-11-25 14:00:00,254.27,254.28,253.57,253.99,25034.0,253.9675,253.9775,253.2683,253.6878,25034.0
2024-11-25 14:30:00,253.98,254.1,253.47,253.87,43413.0,253.6778,253.7977,253.1684,253.5679,43413.0
2024-11-25 15:00:00,253.87,253.97,253.32,253.66,40540.0,253.5679,253.6678,253.0186,253.3582,40540.0
2024-11-25 15:30:00,253.67,253.81,253.1,253.64,246903.0,253.3682,253.508,252.7989,253.3382,246903.0
2024-11-26 09:30:00,253.73,254.51,252.7,253.31,36080.0,253.4281,254.2072,252.3993,253.0086,36080.0
2024-11-26 10:00:00,253.36,253.61,252.63,252.86,22073.0,253.0585,253.3083,252.3294,252.5591,22073.0
2024-11-26 10:30:00,252.59,253.46,252.38,253.36,32029.0,252.2895,253.1584,252.0797,253.0585,32029.0
2024-11-26 11:00:00,253.45,253.58,252.78,252.95,20869.0,253.1484,253.2783,252.4792,252.649,20869.0
2024-11-26 11:30:00,252.95,253.1,252.59,252.68,15874.0,252.649,252.7989,252.2895,252.3794,15874.0
2024-11-26 12:00:00,252.59,252.59,252.15,252.36,16680.0,252.2895,252.2895,251.85,252.0597,16680.0
2024-11-26 12:30:00,252.36,252.36,251.93,252.03,15127.0,252.0597,252.0597,251.6303,251.7301,15127.0
2024-11-26 13:00:00,252.01,252.93,252.01,252.63,26154.0,251.7102,252.6291,251.7102,252.3294,26154.0
2024-11-26 13:30:00,252.6,252.73,252.18,252.24,15468.0,252.2995,252.4293,251.88,251.9399,15468.0
2024-11-26 14:00:00,252.19,252.73,252.16,252.59,41129.0,251.8899,252.4293,251.86,252.2895,41129.0
2024-11-26 14:30:00,252.51,252.8,252.33,252.4,27138.0,252.2096,252.4992,252.0298,252.0997,27138.0
2024-11-26 15:00:00,252.4,252.75,252.39,252.56,44287.0,252.0997,252.4493,252.0897,252.2595,44287.0
2024-11-26 15:30:00,252.57,253.12,252.5,252.93,189463.0,252.2695,252.8188,252.1996,252.6291,189463.0
2024-11-27 09:30:00,250.96,252.65,250.96,251.87,47642.0,250.6614,252.3494,250.6614,251.5703,47642.0
2024-11-27 10:00:00,251.88,252.12,251.3,251.3,25687.0,251.5803,251.82,251.001,251.001,25687.0
2024-11-27 10:30:00,251.27,251.6,250.76,251.28,19176.0,250.971,251.3006,250.4616,250.981,19176.0
2024-11-27 11:00:00,251.23,251.25,250.47,250.94,25694.0,250.9311,250.9511,250.172,250.6414,25694.0
2024-11-27 11:30:00,250.94,251.11,250.45,250.47,26455.0,250.6414,250.8112,250.152,250.172,26455.0
2024-11-27 12:00:00,250.49,250.49,250.07,250.42,23062.0,250.192,250.192,249.7725,250.122,23062.0
2024-11-27 12:30:00,250.42,250.42,249.93,250.31,18354.0,250.122,250.122,249.6326,250.0122,18354.0
2024-11-27 13:00:00,250.31,250.31,249.99,250.03,14164.0,250.0122,250.0122,249.6926,249.7325,14164.0
2024-11-27 13:30:00,250.03,250.03,249.71,249.95,44282.0,249.7325,249.7325,249.4129,249.6526,44282.0
2024-11-27 14:00:00,249.97,250.5,249.94,250.3,48060.0,249.6726,250.202,249.6426,250.0022,48060.0
2024-11-27 14:30:00,250.39,250.45,250.15,250.28,13840.0,250.0921,250.152,249.8524,249.9822,13840.0
2024-11-27 15:00:00,250.3,250.81,250.24,250.8,26589.0,250.0022,250.5116,249.9423,250.5016,26589.0
2024-11-27 15:30:00,250.74,250.86,250.18,250.46,121290.0,250.4417,250.5615,249.8823,250.162,121290.0
2024-11-29 09:30:00,251.46,253.08,251.13,252.82,60559.0,251.1608,252.7789,250.8312,252.5192,60559.0
2024-11-29 10:00:00,252.86,253.82,252.81,253.37,54687.0,252.5591,253.518,252.5092,253.0685,54687.0
2024-11-29 10:30:00,253.43,254.03,253.28,253.89,41470.0,253.1285,253.7278,252.9786,253.5879,41470.0
2024-11-29 11:00:00,253.89,253.95,253.26,253.71,71228.0,253.5879,253.6478,252.9587,253.4081,71228.0
2024-11-29 11:30:00,253.69,253.97,253.4,253.62,71788.0,253.3882,253.6678,253.0985,253.3182,71788.0
2024-11-29 12:00:00,253.74,254.74,253.73,254.74,44676.0,253.4381,254.4369,253.4281,254.4369,44676.0
2024-11-29 12:30:00,254.68,254.75,253.18,253.29,76477.0,254.377,254.4469,252.8788,252.9886,76477.0
2024-12-02 09:30:00,253.44,254.42,251.97,252.32,35782.0,253.1385,254.1173,251.6702,252.0198,35782.0
2024-12-02 10:00:00,252.32,252.32,250.61,250.61,40374.0,252.0198,252.0198,250.3118,250.3118,40374.0
2024-12-02 10:30:00,250.69,250.93,249.98,250.19,22027.0,250.3917,250.6314,249.6826,249.8923,22027.0
2024-12-02 11:00:00,250.11,250.64,249.6,250.27,35646.0,249.8124,250.3418,249.303,249.9722,35646.0
2024-12-02 11:30:00,250.2,250.62,249.98,250.3,29049.0,249.9023,250.3218,249.6826,250.0022,29049.0
2024-12-02 12:00:00,250.47,251.03,250.26,250.5,35085.0,250.172,250.7313,249.9622,250.202,35085.0
2024-12-02 12:30:00,250.44,250.59,250.23,250.5,22450.0,250.142,250.2918,249.9323,250.202,22450.0
2024-12-02 13:00:00,250.5,250.67,250.35,250.46,17803.0,250.202,250.3717,250.0521,250.162,17803.0
2024-12-02 13:30:00,250.39,250.69,250.34,250.44,18875.0,250.0921,250.3917,250.0421,250.142,18875.0
2024-12-02 14:00:00,250.51,250.51,250.19,250.39,25531.0,250.2119,250.2119,249.8923,250.0921,25531.0
2024-12-02 14:30:00,250.34,251.21,250.3,250.97,37336.0,250.0421,250.9111,250.0022,250.6714,37336.0
2024-12-02 15:00:00,250.96,251.35,250.78,251.17,27324.0,250.6614,251.0509,250.4816,250.8712,27324.0
2024-12-02 15:30:00,251.04,251.13,250.31,250.54,102191.0,250.7413,250.8312,250.0122,250.2419,102191.0
2024-12-03 09:30:00,251.73,251.87,249.75,250.89,45265.0,251.4305,251.5703,249.4528,250.5915,45265.0
2024-12-03 10:00:00,250.87,251.47,250.16,250.32,40434.0,250.5715,251.1708,249.8624,250.0222,40434.0
2024-12-03 10:30:00,250.31,250.34,249.79,250.09,57607.0,250.0122,250.0421,249.4928,249.7924,57607.0
2024-12-03 11:00:00,250.11,250.5,249.77,250.41,25998.0,249.8124,250.202,249.4728,250.1121,25998.0
2024-12-03 11:30:00,250.35,250.55,249.72,249.79,22290.0,250.0521,250.2519,249.4229,249.4928,22290.0
2024-12-03 12:00:00,249.81,250.55,249.58,250.55,22648.0,249.5128,250.2519,249.283,250.2519,22648.0
2024-12-03 12:30:00,250.6,251.1,250.49,251.04,15431.0,250.3018,250.8012,250.192,250.7413,15431.0
2024-12-03 13:00:00,251.03,251.04,250.76,250.94,13608.0,250.7313,250.7413,250.4616,250.6414,13608.0
2024-12-03 13:30:00,251.04,251.2,250.73,251.05,17805.0,250.7413,250.9011,250.4317,250.7513,17805.0
2024-12-03 14:00:00,251.05,251.37,250.95,251.25,22124.0,250.7513,251.0709,250.6514,250.9511,22124.0
2024-12-03 14:30:00,251.23,251.3,251.04,251.23,22994.0,250.9311,251.001,250.7413,250.9311,22994.0
2024-12-03 15:00:00,251.23,251.3,250.75,250.89,27640.0,250.9311,251.001,250.4517,250.5915,27640.0
2024-12-03 15:30:00,250.85,251.14,250.34,251.01,131356.0,250.5515,250.8412,250.0421,250.7113,131356.0
2024-12-04 09:30:00,250.78,251.41,249.77,250.47,41304.0,250.4816,251.1109,249.4728,250.172,41304.0
2024-12-04 10:00:00,250.5,250.99,250.01,250.41,29341.0,250.202,250.6914,249.7125,250.1121,29341.0
2024-12-04 10:30:00,250.31,250.95,250.31,250.9,24703.0,250.0122,250.6514,250.0122,250.6015,24703.0
2024-12-04 11:00:00,250.9,252.17,250.77,252.06,57273.0,250.6015,251.87,250.4716,251.7601,57273.0
2024-12-04 11:30:00,252.08,252.66,251.97,252.09,34534.0,251.7801,252.3594,251.6702,251.7901,34534.0
2024-12-04 12:00:00,252.0,252.3,251.96,252.22,16325.0,251.7002,251.9998,251.6602,251.9199,16325.0
2024-12-04 12:30:00,252.22,252.22,251.95,252.13,14612.0,251.9199,251.9199,251.6502,251.83,14612.0
2024-12-04 13:00:00,252.08,252.18,251.79,252.0,23069.0,251.7801,251.88,251.4904,251.7002,23069.0
2024-12-04 13:30:00,252.0,252.32,251.68,252.24,19938.0,251.7002,252.0198,251.3805,251.9399,19938.0
2024-12-04 14:00:00,252.22,252.48,252.03,252.39,19634.0,251.9199,252.1796,251.7301,252.0897,19634.0
2024-12-04 14:30:00,252.35,253.11,252.35,253.02,72899.0,252.0498,252.8088,252.0498,252.719,72899.0
2024-12-04 15:00:00,253.07,253.44,252.97,253.43,37169.0,252.7689,253.1385,252.669,253.1285,37169.0
2024-12-04 15:30:00,253.4,254.03,253.31,254.01,177866.0,253.0985,253.7278,253.0086,253.7078,177866.0
2024-12-05 09:30:00,254.47,256.39,253.94,256.35,60508.0,254.1672,256.0849,253.6379,256.045,60508.0
2024-12-05 10:00:00,256.38,256.74,254.89,255.23,36165.0,256.075,256.4345,254.5867,254.9263,36165.0
2024-12-05 10:30:00,255.23,255.43,254.55,254.55,37484.0,254.9263,255.1261,254.2471,254.2471,37484.0
2024-12-05 11:00:00,254.5,255.54,254.49,255.17,35802.0,254.1972,255.236,254.1872,254.8664,35802.0
2024-12-05 11:30:00,255.11,256.62,254.92,256.62,47809.0,254.8065,256.3147,254.6167,256.3147,47809.0
2024-12-05 12:00:00,256.62,256.62,255.85,256.14,34084.0,256.3147,256.3147,255.5456,255.8352,34084.0
2024-12-05 12:30:00,256.14,256.25,255.84,256.11,22660.0,255.8352,255.9451,255.5356,255.8053,22660.0
2024-12-05 13:00:00,256.13,256.24,255.59,255.92,44167.0,255.8253,255.9351,255.2859,255.6155,44167.0
2024-12-05 13:30:00,255.87,256.62,255.8,256.49,26972.0,255.5656,256.3147,255.4956,256.1848,26972.0
2024-12-05 14:00:00,256.49,256.54,255.86,256.13,19697.0,256.1848,256.2348,255.5556,255.8253,19697.0
2024-12-05 14:30:00,255.97,256.32,255.96,256.12,17675.0,255.6654,256.015,255.6555,255.8153,17675.0
2024-12-05 15:00:00,256.12,256.12,255.48,255.51,45199.0,255.8153,255.8153,255.176,255.206,45199.0
2024-12-05 15:30:00,255.47,256.06,255.18,255.39,159365.0,255.166,255.7553,254.8764,255.0861,159365.0
2024-12-06 09:30:00,255.62,257.54,255.62,256.63,25442.0,255.3159,257.2336,255.3159,256.3247,25442.0
2024-12-06 10:00:00,256.83,257.75,256.26,257.66,27639.0,256.5244,257.4433,255.9551,257.3534,27639.0
2024-12-06 10:30:00,257.66,257.66,257.02,257.33,21897.0,257.3534,257.3534,256.7142,257.0238,21897.0
2024-12-06 11:00:00,257.31,258.04,257.19,257.69,43257.0,257.0038,257.733,256.884,257.3834,43257.0
2024-12-06 11:30:00,257.62,258.31,257.38,258.04,37395.0,257.3135,258.0027,257.0738,257.733,37395.0
2024-12-06 12:00:00,258.06,258.37,257.93,258.05,24475.0,257.753,258.0626,257.6231,257.743,24475.0
2024-12-06 12:30:00,258.03,258.37,257.86,258.37,37999.0,257.723,258.0626,257.5532,258.0626,37999.0
2024-12-06 13:00:00,258.28,258.68,258.19,258.5,28952.0,257.9727,258.3722,257.8828,258.1924,28952.0
2024-12-06 13:30:00,258.49,258.49,257.88,257.91,72857.0,258.1824,258.1824,257.5732,257.6031,72857.0
2024-12-06 14:00:00,257.91,257.91,257.43,257.75,47619.0,257.6031,257.6031,257.1237,257.4433,47619.0
2024-12-06 14:30:00,257.66,258.54,257.58,258.44,104659.0,257.3534,258.2324,257.2735,258.1325,104659.0
2024-12-06 15:00:00,258.45,258.51,258.17,258.42,39827.0,258.1425,258.2024,257.8628,258.1125,39827.0
2024-12-06 15:30:00,258.44,259.01,258.2,258.48,369438.0,258.1325,258.7018,257.8928,258.1725,369438.0
2024-12-09 09:30:00,258.34,259.0,256.65,256.97,143987.0,258.0326,258.6918,256.3446,256.6643,143987.0
2024-12-09 10:00:00,256.91,257.04,253.5,253.92,364487.0,256.6043,256.7342,253.1984,253.6179,364487.0
2024-12-09 10:30:00,253.82,254.02,252.42,252.86,45328.0,253.518,253.7178,252.1197,252.5591,45328.0
2024-12-09 11:00:00,252.84,253.16,252.06,252.81,81248.0,252.5392,252.8588,251.7601,252.5092,81248.0
2024-12-09 11:30:00,252.89,253.7,252.66,253.42,44385.0,252.5891,253.3981,252.3594,253.1185,44385.0
2024-12-09 12:00:00,253.38,253.54,252.98,253.2,25781.0,253.0785,253.2383,252.679,252.8987,25781.0
2024-12-09 12:30:00,253.2,253.22,252.85,252.91,33047.0,252.8987,252.9187,252.5492,252.6091,33047.0
2024-12-09 13:00:00,252.89,253.13,252.59,252.7,33933.0,252.5891,252.8288,252.2895,252.3993,33933.0
2024-12-09 13:30:00,252.64,252.84,251.88,252.09,26306.0,252.3394,252.5392,251.5803,251.7901,26306.0
2024-12-09 14:00:00,252.13,252.18,251.43,251.49,40571.0,251.83,251.88,251.1308,251.1908,40571.0
2024-12-09 14:30:00,251.42,251.71,250.8,250.81,36240.0,251.1209,251.4105,250.5016,250.5116,36240.0
2024-12-09 15:00:00,250.86,250.97,250.36,250.4,85412.0,250.5615,250.6714,250.0621,250.1021,85412.0
2024-12-09 15:30:00,250.38,250.47,249.91,250.0,315565.0,250.0821,250.172,249.6127,249.7025,315565.0
2024-12-10 09:30:00,252.32,252.44,249.52,251.19,50972.0,252.0198,252.1396,249.2231,250.8911,50972.0
2024-12-10 10:00:00,251.29,252.07,250.25,252.07,27947.0,250.991,251.7701,249.9522,251.7701,27947.0
2024-12-10 10:30:00,252.08,253.33,251.77,253.07,64998.0,251.7801,253.0286,251.4704,252.7689,64998.0
2024-12-10 11:00:00,253.0,253.69,253.0,253.51,28110.0,252.699,253.3882,252.699,253.2084,28110.0
2024-12-10 11:30:00,253.51,253.69,253.03,253.07,28588.0,253.2084,253.3882,252.7289,252.7689,28588.0
2024-12-10 12:00:00,253.07,253.81,253.03,253.73,12935.0,252.7689,253.508,252.7289,253.4281,12935.0
2024-12-10 12:30:00,253.8,254.06,253.66,253.93,17855.0,253.498,253.7577,253.3582,253.6279,17855.0
2024-12-10 13:00:00,253.92,254.26,253.73,254.11,23212.0,253.6179,253.9575,253.4281,253.8077,23212.0
2024-12-10 13:30:00,254.0,254.48,253.8,253.95,13123.0,253.6978,254.1772,253.498,253.6478,13123.0
2024-12-10 14:00:00,253.96,253.96,253.29,253.71,15154.0,253.6578,253.6578,252.9886,253.4081,15154.0
2024-12-10 14:30:00,253.66,254.16,253.57,253.82,31711.0,253.3582,253.8576,253.2683,253.518,31711.0
2024-12-10 15:00:00,253.8,254.0,252.82,252.87,41478.0,253.498,253.6978,252.5192,252.5691,41478.0
2024-12-10 15:30:00,252.87,254.15,252.73,253.72,224075.0,252.5691,253.8476,252.4293,253.4181,224075.0
2024-12-11 09:30:00,256.32,257.19,255.53,256.84,64616.0,256.015,256.884,255.226,256.5344,64616.0
2024-12-11 10:00:00,256.64,256.85,255.41,255.57,36291.0,256.3346,256.5444,255.1061,255.2659,36291.0
2024-12-11 10:30:00,255.57,256.38,255.13,255.92,24026.0,255.2659,256.075,254.8264,255.6155,24026.0
2024-12-11 11:00:00,255.78,256.18,255.14,255.99,47120.0,255.4757,255.8752,254.8364,255.6854,47120.0
2024-12-11 11:30:00,256.08,256.63,255.95,256.24,25971.0,255.7753,256.3247,255.6455,255.9351,25971.0
2024-12-11 12:00:00,256.24,257.1,256.09,256.88,43123.0,255.9351,256.7941,255.7853,256.5744,43123.0
2024-12-11 12:30:00,256.92,257.14,256.41,257.05,22843.0,256.6143,256.8341,256.1049,256.7442,22843.0
2024-12-11 13:00:00,257.04,257.4,256.89,257.38,19711.0,256.7342,257.0937,256.5843,257.0738,19711.0
2024-12-11 13:30:00,257.37,257.46,256.77,257.16,27371.0,257.0638,257.1537,256.4645,256.854,27371.0
2024-12-11 14:00:00,257.16,257.75,257.14,257.62,24302.0,256.854,257.4433,256.8341,257.3135,24302.0
2024-12-11 14:30:00,257.66,257.75,257.29,257.37,18730.0,257.3534,257.4433,256.9839,257.0638,18730.0
2024-12-11 15:00:00,257.37,257.46,256.61,256.92,22402.0,257.0638,257.1537,256.3047,256.6143,22402.0
2024-12-11 15:30:00,256.94,257.3,256.66,256.97,126128.0,256.6343,256.9939,256.3546,256.6643,126128.0
2024-12-12 09:30:00,257.62,258.26,256.83,257.75,173322.0,257.3135,257.9527,256.5244,257.4433,173322.0
2024-12-12 10:00:00,257.75,257.76,256.73,257.42,30025.0,257.4433,257.4533,256.4245,257.1137,30025.0
2024-12-12 10:30:00,257.54,258.03,257.37,257.99,19519.0,257.2336,257.723,257.0638,257.683,19519.0
2024-12-12 11:00:00,257.95,258.43,257.77,258.24,54132.0,257.6431,258.1225,257.4633,257.9327,54132.0
2024-12-12 11:30:00,258.13,258.14,257.82,257.87,23945.0,257.8229,257.8329,257.5132,257.5632,23945.0
2024-12-12 12:00:00,257.94,258.63,257.86,258.31,27159.0,257.6331,258.3223,257.5532,258.0027,27159.0
2024-12-12 12:30:00,258.2,258.54,257.84,258.0,31745.0,257.8928,258.2324,257.5332,257.693,31745.0
2024-12-12 13:00:00,257.93,257.94,257.27,257.32,13655.0,257.6231,257.6331,256.9639,257.0138,13655.0
2024-12-12 13:30:00,257.39,257.65,257.3,257.41,56897.0,257.0838,257.3434,256.9939,257.1037,56897.0
2024-12-12 14:00:00,257.44,257.44,256.36,256.5,34220.0,257.1337,257.1337,256.055,256.1948,34220.0
2024-12-12 14:30:00,256.46,256.87,256.21,256.4,35693.0,256.1549,256.5644,255.9052,256.0949,35693.0
2024-12-12 15:00:00,256.38,256.38,255.84,255.93,39999.0,256.075,256.075,255.5356,255.6255,39999.0
2024-12-12 15:30:00,255.93,256.08,255.61,255.91,121022.0,255.6255,255.7753,255.3059,255.6055,121022.0
2024-12-13 09:30:00,256.42,256.47,255.2,255.65,40002.0,256.1149,256.1648,254.8964,255.3458,40002.0
2024-12-13 10:00:00,255.65,255.65,253.92,254.47,26239.0,255.3458,255.3458,253.6179,254.1672,26239.0
2024-12-13 10:30:00,254.32,254.49,253.61,253.84,15214.0,254.0174,254.1872,253.3083,253.538,15214.0
2024-12-13 11:00:00,253.84,254.36,253.6,254.05,16387.0,253.538,254.0574,253.2983,253.7477,16387.0
2024-12-13 11:30:00,254.05,254.26,253.42,253.45,18447.0,253.7477,253.9575,253.1185,253.1484,18447.0
2024-12-13 12:00:00,253.56,253.56,252.77,252.82,12846.0,253.2583,253.2583,252.4693,252.5192,12846.0
2024-12-13 12:30:00,252.82,252.82,251.55,251.62,23437.0,252.5192,252.5192,251.2507,251.3206,23437.0
2024-12-13 13:00:00,251.62,252.24,251.61,252.17,37583.0,251.3206,251.9399,251.3106,251.87,37583.0
2024-12-13 13:30:00,252.17,252.58,251.88,252.4,72794.0,251.87,252.2795,251.5803,252.0997,72794.0
2024-12-13 14:00:00,252.49,253.1,252.26,252.82,22226.0,252.1896,252.7989,251.9599,252.5192,22226.0
2024-12-13 14:30:00,252.79,252.96,252.45,252.93,23336.0,252.4892,252.659,252.1496,252.6291,23336.0
2024-12-13 15:00:00,252.94,253.18,252.54,252.65,18375.0,252.639,252.8788,252.2395,252.3494,18375.0
2024-12-13 15:30:00,252.66,253.35,252.49,252.76,75636.0,252.3594,253.0486,252.1896,252.4593,75636.0
2024-12-16 09:30:00,251.66,254.49,251.59,254.21,58976.0,251.3606,254.1872,251.2907,253.9075,58976.0
2024-12-16 10:00:00,254.21,255.33,254.1,255.03,48102.0,253.9075,255.0262,253.7977,254.7266,48102.0
2024-12-16 10:30:00,255.12,255.15,254.27,254.57,18297.0,254.8165,254.8464,253.9675,254.2671,18297.0
2024-12-16 11:00:00,254.51,254.72,254.0,254.32,22299.0,254.2072,254.4169,253.6978,254.0174,22299.0
2024-12-16 11:30:00,254.36,254.49,253.74,254.15,24253.0,254.0574,254.1872,253.4381,253.8476,24253.0
2024-12-16 12:00:00,254.2,254.6,253.83,253.93,14752.0,253.8975,254.2971,253.528,253.6279,14752.0
2024-12-16 12:30:00,253.93,253.99,253.44,253.8,15801.0,253.6279,253.6878,253.1385,253.498,15801.0
2024-12-16 13:00:00,253.82,254.31,253.69,254.03,12371.0,253.518,254.0074,253.3882,253.7278,12371.0
2024-12-16 13:30:00,254.05,254.3,253.95,254.24,31136.0,253.7477,253.9974,253.6478,253.9375,31136.0
2024-12-16 14:00:00,254.24,254.47,253.92,254.13,36164.0,253.9375,254.1672,253.6179,253.8276,36164.0
2024-12-16 14:30:00,254.11,254.67,253.99,254.54,52895.0,253.8077,254.367,253.6878,254.2371,52895.0
2024-12-16 15:00:00,254.48,254.78,254.28,254.45,62215.0,254.1772,254.4769,253.9775,254.1473,62215.0
2024-12-16 15:30:00,254.36,254.36,252.73,253.03,148381.0,254.0574,254.0574,252.4293,252.7289,148381.0
2024-12-17 09:30:00,252.07,252.9,251.05,252.85,45841.0,251.7701,252.5991,250.7513,252.5492,45841.0
2024-12-17 10:00:00,252.85,252.85,251.2,252.14,165711.0,252.5492,252.5492,250.9011,251.84,165711.0
2024-12-17 10:30:00,252.22,252.46,251.67,252.08,24138.0,251.9199,252.1596,251.3706,251.7801,24138.0
2024-12-17 11:00:00,252.26,252.55,252.05,252.24,17166.0,251.9599,252.2495,251.7501,251.9399,17166.0
2024-12-17 11:30:00,252.24,252.41,251.59,252.19,56792.0,251.9399,252.1097,251.2907,251.8899,56792.0
2024-12-17 12:00:00,252.27,252.27,251.11,251.21,15480.0,251.9698,251.9698,250.8112,250.9111,15480.0
2024-12-17 12:30:00,251.05,251.7,250.91,251.52,13588.0,250.7513,251.4005,250.6115,251.2207,13588.0
2024-12-17 13:00:00,251.38,251.64,250.85,251.1,12865.0,251.0809,251.3406,250.5515,250.8012,12865.0
2024-12-17 13:30:00,251.16,251.16,250.61,250.88,16630.0,250.8612,250.8612,250.3118,250.5815,16630.0
2024-12-17 14:00:00,250.95,251.06,250.72,250.72,20700.0,250.6514,250.7613,250.4217,250.4217,20700.0
2024-12-17 14:30:00,250.77,250.78,249.91,249.93,18295.0,250.4716,250.4816,249.6127,249.6326,18295.0
2024-12-17 15:00:00,249.99,250.1,249.7,249.96,23484.0,249.6926,249.8024,249.4029,249.6626,23484.0
2024-12-17 15:30:00,250.03,250.61,249.9,250.16,125898.0,249.7325,250.3118,249.6027,249.8624,125898.0
2024-12-18 09:30:00,250.5,250.98,249.87,250.27,62565.0,250.202,250.6814,249.5727,249.9722,62565.0
2024-12-18 10:00:00,250.78,251.66,250.66,251.66,40880.0,250.4816,251.3606,250.3618,251.3606,40880.0
2024-12-18 10:30:00,251.86,252.25,251.49,251.91,15768.0,251.5603,251.9499,251.1908,251.6103,15768.0
2024-12-18 11:00:00,251.91,251.92,251.02,251.27,9852.0,251.6103,251.6203,250.7213,250.971,9852.0
2024-12-18 11:30:00,251.3,251.41,251.05,251.17,13774.0,251.001,251.1109,250.7513,250.8712,13774.0
2024-12-18 12:00:00,251.18,251.37,250.36,251.08,11760.0,250.8811,251.0709,250.0621,250.7813,11760.0
2024-12-18 12:30:00,251.08,251.13,250.2,250.5,19228.0,250.7813,250.8312,249.9023,250.202,19228.0
2024-12-18 13:00:00,250.54,250.58,250.08,250.55,16629.0,250.2419,250.2819,249.7825,250.2519,16629.0
2024-12-18 13:30:00,250.54,250.92,250.46,250.75,14865.0,250.2419,250.6215,250.162,250.4517,14865.0
2024-12-18 14:00:00,250.61,250.91,248.2,248.52,73979.0,250.3118,250.6115,247.9047,248.2243,73979.0
2024-12-18 14:30:00,248.36,248.52,246.66,246.68,41078.0,248.0645,248.2243,246.3665,246.3865,41078.0
2024-12-18 15:00:00,246.7,247.2,245.94,246.12,32551.0,246.4065,246.9059,245.6474,245.8272,32551.0
2024-12-18 15:30:00,246.13,246.21,242.39,242.47,170402.0,245.8372,245.9171,242.1016,242.1815,170402.0
2024-12-19 09:30:00,245.23,247.02,245.0,245.32,56513.0,244.9382,246.7261,244.7085,245.0281,56513.0
2024-12-19 10:00:00,245.64,245.73,244.16,244.25,55212.0,245.3477,245.4376,243.8695,243.9594,55212.0
2024-12-19 10:30:00,244.34,244.88,243.57,244.88,44854.0,244.0493,244.5886,243.2802,244.5886,44854.0
2024-12-19 11:00:00,244.81,245.56,244.0,245.5,19297.0,244.5187,245.2678,243.7097,245.2079,19297.0
2024-12-19 11:30:00,245.49,246.98,245.13,245.93,84377.0,245.1979,246.6861,244.8383,245.6374,84377.0
2024-12-19 12:00:00,245.98,246.15,245.32,245.66,20561.0,245.6873,245.8571,245.0281,245.3677,20561.0
2024-12-19 12:30:00,245.58,246.03,245.09,245.98,17617.0,245.2878,245.7373,244.7984,245.6873,17617.0
2024-12-19 13:00:00,245.98,246.35,245.26,246.15,17653.0,245.6873,246.0569,244.9682,245.8571,17653.0
2024-12-19 13:30:00,246.23,247.08,246.18,247.08,23916.0,245.937,246.786,245.8871,246.786,23916.0
2024-12-19 14:00:00,247.0,247.0,246.19,246.6,23802.0,246.7061,246.7061,245.8971,246.3066,23802.0
2024-12-19 14:30:00,246.65,246.7,246.11,246.12,35622.0,246.3565,246.4065,245.8172,245.8272,35622.0
2024-12-19 15:00:00,246.24,246.7,246.16,246.54,36186.0,245.947,246.4065,245.8671,246.2467,36186.0
2024-12-19 15:30:00,246.53,246.64,245.58,245.75,167479.0,246.2367,246.3465,245.2878,245.4576,167479.0
2024-12-20 09:30:00,245.28,247.13,244.0,245.91,234711.0,244.9882,246.836,243.7097,245.6174,234711.0
2024-12-20 10:00:00,246.15,248.23,245.83,248.18,32421.0,245.8571,247.9347,245.5375,247.8847,32421.0
2024-12-20 10:30:00,248.29,249.68,248.16,249.16,38605.0,247.9946,249.3829,247.8647,248.8635,38605.0
2024-12-20 11:00:00,249.16,251.17,249.16,251.0,38238.0,248.8635,250.8712,248.8635,250.7014,38238.0
2024-12-20 11:30:00,251.09,251.55,250.59,251.47,43180.0,250.7912,251.2507,250.2918,251.1708,43180.0
2024-12-20 12:00:00,251.59,252.06,250.64,252.03,34653.0,251.2907,251.7601,250.3418,251.7301,34653.0
2024-12-20 12:30:00,251.9,251.94,250.82,251.45,58519.0,251.6003,251.6402,250.5216,251.1508,58519.0
2024-12-20 13:00:00,251.33,251.33,249.91,249.98,47663.0,251.031,251.031,249.6127,249.6826,47663.0
2024-12-20 13:30:00,250.1,250.33,249.41,249.84,23787.0,249.8024,250.0322,249.1132,249.5427,23787.0
2024-12-20 14:00:00,249.73,250.14,249.39,250.14,51531.0,249.4329,249.8424,249.0933,249.8424,51531.0
2024-12-20 14:30:00,250.17,250.41,249.58,249.71,28524.0,249.8723,250.1121,249.283,249.4129,28524.0
2024-12-20 15:00:00,249.81,250.04,249.08,249.21,53342.0,249.5128,249.7425,248.7836,248.9135,53342.0
2024-12-20 15:30:00,249.21,250.05,248.66,249.37,155081.0,248.9135,249.7525,248.3641,249.0733,155081.0
2024-12-23 09:30:00,247.75,249.85,247.31,248.56,34191.0,247.4552,249.5527,247.0157,248.2643,34191.0
2024-12-23 10:00:00,248.26,248.33,247.08,247.96,31616.0,247.9646,248.0345,246.786,247.665,31616.0
2024-12-23 10:30:00,247.88,248.88,247.79,248.06,24877.0,247.5851,248.5839,247.4952,247.7649,24877.0
2024-12-23 11:00:00,248.33,248.99,248.05,248.59,17169.0,248.0345,248.6937,247.7549,248.2942,17169.0
2024-12-23 11:30:00,248.59,249.75,248.54,249.74,16924.0,248.2942,249.4528,248.2443,249.4429,16924.0
2024-12-23 12:00:00,249.76,250.03,249.43,250.03,15651.0,249.4628,249.7325,249.1332,249.7325,15651.0
2024-12-23 12:30:00,249.89,250.08,249.49,249.96,38944.0,249.5927,249.7825,249.1932,249.6626,38944.0
2024-12-23 13:00:00,249.94,250.16,249.78,250.02,34234.0,249.6426,249.8624,249.4828,249.7225,34234.0
2024-12-23 13:30:00,249.94,250.36,249.77,250.29,19350.0,249.6426,250.0621,249.4728,249.9922,19350.0
2024-12-23 14:00:00,250.29,250.62,250.16,250.29,11056.0,249.9922,250.3218,249.8624,249.9922,11056.0
2024-12-23 14:30:00,250.34,250.57,250.04,250.36,13518.0,250.0421,250.2719,249.7425,250.0621,13518.0
2024-12-23 15:00:00,250.23,250.44,250.0,250.41,32928.0,249.9323,250.142,249.7025,250.1121,32928.0
2024-12-23 15:30:00,250.42,251.34,250.37,250.7,90851.0,250.122,251.041,250.0721,250.4017,90851.0
2024-12-24 09:30:00,250.86,251.35,250.14,250.88,30117.0,250.5615,251.0509,249.8424,250.5815,30117.0
2024-12-24 10:00:00,251.08,252.27,250.89,252.27,24139.0,250.7813,251.9698,250.5915,251.9698,24139.0
2024-12-24 10:30:00,252.22,252.62,252.09,252.59,29644.0,251.9199,252.3194,251.7901,252.2895,29644.0
2024-12-24 11:00:00,252.55,252.67,251.81,252.05,25536.0,252.2495,252.3694,251.5104,251.7501,25536.0
2024-12-24 11:30:00,252.06,252.6,251.97,252.3,26332.0,251.7601,252.2995,251.6702,251.9998,26332.0
2024-12-24 12:00:00,252.29,252.75,252.25,252.62,16051.0,251.9898,252.4493,251.9499,252.3194,16051.0
2024-12-24 12:30:00,252.55,253.27,252.04,253.16,41720.0,252.2495,252.9687,251.7401,252.8588,41720.0
2024-12-26 09:30:00,251.0,252.51,251.0,252.51,22806.0,250.7014,252.2096,250.7014,252.2096,22806.0
2024-12-26 10:00:00,252.27,252.76,252.24,252.52,21809.0,251.9698,252.4593,251.9399,252.2195,21809.0
2024-12-26 10:30:00,252.62,252.62,252.07,252.18,19242.0,252.3194,252.3194,251.7701,251.88,19242.0
2024-12-26 11:00:00,252.23,252.73,252.04,252.31,16210.0,251.9299,252.4293,251.7401,252.0098,16210.0
2024-12-26 11:30:00,252.39,252.89,252.39,252.78,19265.0,252.0897,252.5891,252.0897,252.4792,19265.0
2024-12-26 12:00:00,252.78,252.84,252.14,252.25,15369.0,252.4792,252.5392,251.84,251.9499,15369.0
2024-12-26 12:30:00,252.19,252.31,251.69,251.99,18015.0,251.8899,252.0098,251.3905,251.6902,18015.0
2024-12-26 13:00:00,251.99,252.27,251.97,252.02,16328.0,251.6902,251.9698,251.6702,251.7201,16328.0
2024-12-26 13:30:00,252.04,252.27,251.76,251.96,16310.0,251.7401,251.9698,251.4605,251.6602,16310.0
2024-12-26 14:00:00,251.94,252.09,251.64,251.9,20582.0,251.6402,251.7901,251.3406,251.6003,20582.0
2024-12-26 14:30:00,251.83,252.22,251.75,252.21,16457.0,251.5304,251.9199,251.4505,251.9099,16457.0
2024-12-26 15:00:00,252.21,252.58,252.19,252.47,17361.0,251.9099,252.2795,251.8899,252.1696,17361.0
2024-12-26 15:30:00,252.32,252.51,251.67,251.87,74886.0,252.0198,252.2096,251.3706,251.5703,74886.0
2024-12-27 09:30:00,249.2,251.85,249.2,251.28,39614.0,248.9035,251.5503,248.9035,250.981,39614.0
2024-12-27 10:00:00,251.35,251.37,248.97,249.15,44684.0,251.0509,251.0709,248.6738,248.8536,44684.0
2024-12-27 10:30:00,249.15,249.75,248.81,249.43,18334.0,248.8536,249.4528,248.514,249.1332,18334.0
2024-12-27 11:00:00,249.44,249.44,248.71,249.06,38184.0,249.1432,249.1432,248.4141,248.7637,38184.0
2024-12-27 11:30:00,249.06,249.7,247.97,248.13,74542.0,248.7637,249.4029,247.675,247.8348,74542.0
2024-12-27 12:00:00,248.26,248.32,247.73,248.15,28471.0,247.9646,248.0245,247.4352,247.8547,28471.0
2024-12-27 12:30:00,248.12,248.71,247.69,248.59,36315.0,247.8248,248.4141,247.3953,248.2942,36315.0
2024-12-27 13:00:00,248.7,249.14,248.64,248.9,21720.0,248.4041,248.8436,248.3442,248.6039,21720.0
2024-12-27 13:30:00,248.81,249.56,248.7,249.39,19499.0,248.514,249.2631,248.4041,249.0933,19499.0
2024-12-27 14:00:00,249.39,250.06,249.39,249.93,15690.0,249.0933,249.7625,249.0933,249.6326,15690.0
2024-12-27 14:30:00,249.93,250.46,249.81,250.21,15337.0,249.6326,250.162,249.5128,249.9123,15337.0
2024-12-27 15:00:00,250.2,250.21,249.08,249.41,24836.0,249.9023,249.9123,248.7836,249.1132,24836.0
2024-12-27 15:30:00,249.33,250.31,248.93,249.92,89175.0,249.0333,250.0122,248.6338,249.6226,89175.0
2024-12-30 09:30:00,246.66,247.32,245.25,245.36,39541.0,246.3665,247.0257,244.9582,245.0681,39541.0
2024-12-30 10:00:00,245.28,246.56,245.01,246.07,47532.0,244.9882,246.2666,244.7185,245.7772,47532.0
2024-12-30 10:30:00,246.27,247.9,246.18,247.78,60507.0,245.977,247.605,245.8871,247.4852,60507.0
2024-12-30 11:00:00,247.8,248.81,247.8,247.97,21753.0,247.5052,248.514,247.5052,247.675,21753.0
2024-12-30 11:30:00,248.27,248.93,247.99,248.77,22808.0,247.9746,248.6338,247.6949,248.474,22808.0
2024-12-30 12:00:00,248.78,249.49,248.17,249.41,30326.0,248.484,249.1932,247.8747,249.1132,30326.0
2024-12-30 12:30:00,249.41,249.47,248.79,249.46,37014.0,249.1132,249.1732,248.494,249.1632,37014.0
2024-12-30 13:00:00,249.44,249.44,248.55,248.98,30435.0,249.1432,249.1432,248.2543,248.6838,30435.0
2024-12-30 13:30:00,248.94,249.56,248.24,249.11,33966.0,248.6438,249.2631,247.9446,248.8136,33966.0
2024-12-30 14:00:00,248.92,249.09,248.42,248.77,36065.0,248.6238,248.7936,248.1244,248.474,36065.0
2024-12-30 14:30:00,248.77,249.13,248.61,248.82,29667.0,248.474,248.8336,248.3142,248.524,29667.0
2024-12-30 15:00:00,248.94,249.25,248.64,248.76,30663.0,248.6438,248.9534,248.3442,248.464,30663.0
2024-12-30 15:30:00,248.89,248.95,248.09,248.18,70122.0,248.5939,248.6538,247.7948,247.8847,70122.0
2024-12-31 09:30:00,248.64,249.67,248.23,249.54,25199.0,248.3442,249.3729,247.9347,249.2431,25199.0
2024-12-31 10:00:00,249.52,250.04,248.87,249.39,26093.0,249.2231,249.7425,248.5739,249.0933,26093.0
2024-12-31 10:30:00,249.13,249.56,248.58,248.58,16107.0,248.8336,249.2631,248.2842,248.2842,16107.0
2024-12-31 11:00:00,248.61,248.69,248.02,248.03,17215.0,248.3142,248.3941,247.7249,247.7349,17215.0
2024-12-31 11:30:00,248.19,248.7,248.11,248.22,24826.0,247.8947,248.4041,247.8148,247.9247,24826.0
2024-12-31 12:00:00,248.29,248.29,247.75,247.75,10149.0,247.9946,247.9946,247.4552,247.4552,10149.0
2024-12-31 12:30:00,247.72,248.23,247.16,248.23,17093.0,247.4253,247.9347,246.8659,247.9347,17093.0
2024-12-31 13:00:00,248.15,248.38,246.73,246.9,17012.0,247.8547,248.0845,246.4364,246.6062,17012.0
2024-12-31 13:30:00,247.03,247.95,247.02,247.51,12411.0,246.7361,247.655,246.7261,247.2155,12411.0
2024-12-31 14:00:00,247.5,248.34,247.22,247.49,16260.0,247.2055,248.0445,246.9259,247.1955,16260.0
2024-12-31 14:30:00,247.49,248.17,247.32,248.17,16330.0,247.1955,247.8747,247.0257,247.8747,16330.0
2024-12-31 15:00:00,248.02,248.32,247.49,247.97,29059.0,247.7249,248.0245,247.1955,247.675,29059.0
2024-12-31 15:30:00,248.0,248.04,246.67,247.34,110988.0,247.7049,247.7449,246.3765,247.0457,110988.0
2025-01-02 09:30:00,248.56,248.75,246.27,247.82,42134.0,248.2643,248.454,245.977,247.5251,42134.0
2025-01-02 10:00:00,247.93,248.08,246.53,246.78,32807.0,247.635,247.7848,246.2367,246.4864,32807.0
2025-01-02 10:30:00,246.78,247.1,246.3,246.78,32239.0,246.4864,246.806,246.0069,246.4864,32239.0
2025-01-02 11:00:00,246.81,247.23,246.07,247.15,32650.0,246.5163,246.9358,245.7772,246.8559,32650.0
2025-01-02 11:30:00,247.14,247.52,246.87,247.19,30060.0,246.8459,247.2255,246.5763,246.8959,30060.0
2025-01-02 12:00:00,247.31,247.71,245.75,245.75,31580.0,247.0157,247.4153,245.4576,245.4576,31580.0
2025-01-02 12:30:00,245.75,245.84,244.36,245.14,28887.0,245.4576,245.5475,244.0693,244.8483,28887.0
2025-01-02 13:00:00,245.02,245.02,244.18,244.64,20381.0,244.7285,244.7285,243.8895,244.3489,20381.0
2025-01-02 13:30:00,244.47,244.85,244.13,244.58,20850.0,244.1791,244.5587,243.8395,244.289,20850.0
2025-01-02 14:00:00,244.72,245.71,244.58,245.53,35751.0,244.4288,245.4177,244.289,245.2379,35751.0
2025-01-02 14:30:00,245.53,245.53,244.8,244.8,33258.0,245.2379,245.2379,244.5087,244.5087,33258.0
2025-01-02 15:00:00,244.75,246.02,244.75,245.69,35490.0,244.4588,245.7273,244.4588,245.3977,35490.0
2025-01-02 15:30:00,245.61,246.07,244.65,245.21,141875.0,245.3178,245.7772,244.3589,244.9182,141875.0
2025-01-03 09:30:00,246.0,246.87,243.66,243.7,29120.0,245.7073,246.5763,243.3701,243.41,29120.0
2025-01-03 10:00:00,243.7,245.68,243.7,245.5,19112.0,243.41,245.3877,243.41,245.2079,19112.0
2025-01-03 10:30:00,245.5,246.0,245.33,245.57,25167.0,245.2079,245.7073,245.0381,245.2778,25167.0
2025-01-03 11:00:00,245.57,245.94,245.31,245.73,15949.0,245.2778,245.6474,245.0181,245.4376,15949.0
2025-01-03 11:30:00,245.86,246.27,245.74,245.74,23322.0,245.5675,245.977,245.4476,245.4476,23322.0
2025-01-03 12:00:00,245.76,246.26,245.68,245.69,15559.0,245.4676,245.967,245.3877,245.3977,15559.0
2025-01-03 12:30:00,246.0,246.13,245.74,246.05,11500.0,245.7073,245.8372,245.4476,245.7572,11500.0
2025-01-03 13:00:00,246.05,246.25,245.64,246.18,12207.0,245.7572,245.957,245.3477,245.8871,12207.0
2025-01-03 13:30:00,246.22,246.36,245.9,246.17,17317.0,245.927,246.0669,245.6074,245.8771,17317.0
2025-01-03 14:00:00,246.17,246.65,246.13,246.45,16707.0,245.8771,246.3565,245.8372,246.1568,16707.0
2025-01-03 14:30:00,246.56,246.73,246.26,246.29,15228.0,246.2666,246.4364,245.967,245.997,15228.0
2025-01-03 15:00:00,246.29,246.41,246.05,246.33,23656.0,245.997,246.1168,245.7572,246.0369,23656.0
2025-01-03 15:30:00,246.3,246.61,246.02,246.5,82052.0,246.0069,246.3166,245.7273,246.2067,82052.0
2025-01-06 09:30:00,246.6,246.94,244.2,244.42,41862.0,246.3066,246.6462,243.9094,244.1292,41862.0
2025-01-06 10:00:00,244.59,245.27,244.13,244.28,35643.0,244.299,244.9782,243.8395,243.9894,35643.0
2025-01-06 10:30:00,244.28,245.31,244.12,245.01,22115.0,243.9894,245.0181,243.8295,244.7185,22115.0
2025-01-06 11:00:00,244.83,245.31,244.64,244.91,48710.0,244.5387,245.0181,244.3489,244.6186,48710.0
2025-01-06 11:30:00,245.01,245.75,244.84,245.43,83009.0,244.7185,245.4576,244.5487,245.138,83009.0
2025-01-06 12:00:00,245.44,245.44,244.92,244.93,52675.0,245.148,245.148,244.6286,244.6386,52675.0
2025-01-06 12:30:00,244.91,245.09,244.65,244.74,65525.0,244.6186,244.7984,244.3589,244.4488,65525.0
2025-01-06 13:00:00,244.73,244.73,244.08,244.38,27202.0,244.4388,244.4388,243.7896,244.0892,27202.0
2025-01-06 13:30:00,244.38,244.4,243.01,243.02,23098.0,244.0892,244.1092,242.7209,242.7309,23098.0
2025-01-06 14:00:00,243.21,243.44,242.77,243.2,25033.0,242.9206,243.1504,242.4811,242.9106,25033.0
2025-01-06 14:30:00,243.19,243.59,242.65,242.84,51937.0,242.9006,243.3002,242.3613,242.5511,51937.0
2025-01-06 15:00:00,242.81,243.09,242.61,242.96,25175.0,242.5211,242.8008,242.3213,242.6709,25175.0
2025-01-06 15:30:00,243.06,243.69,243.01,243.5,101622.0,242.7708,243.4001,242.7209,243.2103,101622.0
2025-01-07 09:30:00,243.34,244.28,242.09,242.47,57147.0,243.0505,243.9894,241.802,242.1815,57147.0
2025-01-07 10:00:00,242.43,242.43,240.08,241.74,74918.0,242.1416,242.1416,239.7943,241.4524,74918.0
2025-01-07 10:30:00,241.74,243.0,241.32,242.99,19602.0,241.4524,242.7109,241.0329,242.7009,19602.0
2025-01-07 11:00:00,243.17,243.44,242.85,243.16,27595.0,242.8807,243.1504,242.5611,242.8707,27595.0
2025-01-07 11:30:00,243.16,243.25,242.19,242.25,21522.0,242.8707,242.9606,241.9018,241.9618,21522.0
2025-01-07 12:00:00,242.19,242.87,242.16,242.3,26104.0,241.9018,242.581,241.8719,242.0117,26104.0
2025-01-07 12:30:00,242.5,242.78,241.74,242.06,22206.0,242.2115,242.4911,241.4524,241.772,22206.0
2025-01-07 13:00:00,242.07,242.32,241.93,242.28,17198.0,241.782,242.0317,241.6421,241.9917,17198.0
2025-01-07 13:30:00,242.19,242.25,241.51,241.58,15997.0,241.9018,241.9618,241.2226,241.2926,15997.0
2025-01-07 14:00:00,241.58,241.66,241.16,241.37,31335.0,241.2926,241.3725,240.8731,241.0828,31335.0
2025-01-07 14:30:00,241.37,241.37,240.78,240.83,26909.0,241.0828,241.0828,240.4935,240.5435,26909.0
2025-01-07 15:00:00,240.88,240.96,240.39,240.94,51632.0,240.5934,240.6733,240.104,240.6533,51632.0
2025-01-07 15:30:00,240.94,241.38,240.38,241.38,99152.0,240.6533,241.0928,240.094,241.0928,99152.0
2025-01-08 09:30:00,241.56,242.88,241.56,242.7,42431.0,241.2726,242.591,241.2726,242.4112,42431.0
2025-01-08 10:00:00,242.7,243.2,241.87,242.03,44756.0,242.4112,242.9106,241.5822,241.742,44756.0
2025-01-08 10:30:00,242.28,243.0,242.15,242.84,41378.0,241.9917,242.7109,241.8619,242.5511,41378.0
2025-01-08 11:00:00,242.92,243.37,242.79,243.3,44544.0,242.631,243.0804,242.5011,243.0105,44544.0
2025-01-08 11:30:00,243.41,244.26,243.24,244.14,36582.0,243.1204,243.9694,242.9506,243.8495,36582.0
2025-01-08 12:00:00,244.21,244.27,243.36,243.4,32154.0,243.9194,243.9794,243.0704,243.1104,32154.0
2025-01-08 12:30:00,243.5,243.58,243.17,243.55,21932.0,243.2103,243.2902,242.8807,243.2602,21932.0
2025-01-08 13:00:00,243.55,244.01,243.53,243.87,28095.0,243.2602,243.7197,243.2402,243.5798,28095.0
2025-01-08 13:30:00,243.87,243.97,243.13,243.42,20325.0,243.5798,243.6797,242.8407,243.1304,20325.0
2025-01-08 14:00:00,243.5,244.15,243.3,244.05,48380.0,243.2103,243.8595,243.0105,243.7596,48380.0
2025-01-08 14:30:00,244.06,244.06,243.24,243.31,25868.0,243.7696,243.7696,242.9506,243.0205,25868.0
2025-01-08 15:00:00,243.31,243.97,243.22,243.88,53163.0,243.0205,243.6797,242.9306,243.5898,53163.0
2025-01-08 15:30:00,243.86,243.95,243.08,243.22,143744.0,243.5699,243.6597,242.7908,242.9306,143744.0
2025-01-10 09:30:00,242.28,244.28,241.11,243.09,60583.0,241.9917,243.9894,240.8231,242.8008,60583.0
2025-01-10 10:00:00,243.07,244.4,242.24,244.26,82291.0,242.7808,244.1092,241.9518,243.9694,82291.0
2025-01-10 10:30:00,244.38,244.87,242.94,243.05,75915.0,244.0892,244.5787,242.6509,242.7608,75915.0
2025-01-10 11:00:00,243.05,243.51,242.46,243.18,48506.0,242.7608,243.2203,242.1715,242.8907,48506.0
2025-01-10 11:30:00,243.15,243.3,241.91,241.99,41992.0,242.8607,243.0105,241.6222,241.7021,41992.0
2025-01-10 12:00:00,241.89,242.0,240.92,241.86,44166.0,241.6022,241.7121,240.6333,241.5722,44166.0
2025-01-10 12:30:00,241.92,242.47,241.8,242.29,22478.0,241.6322,242.1815,241.5123,242.0017,22478.0
2025-01-10 13:00:00,242.27,243.0,242.0,242.66,25309.0,241.9817,242.7109,241.7121,242.3713,25309.0
2025-01-10 13:30:00,242.67,242.8,242.19,242.76,13891.0,242.3813,242.5111,241.9018,242.4712,13891.0
2025-01-10 14:00:00,242.76,242.76,241.88,242.36,20789.0,242.4712,242.4712,241.5922,242.0716,20789.0
2025-01-10 14:30:00,242.27,242.27,241.89,241.89,32406.0,241.9817,241.9817,241.6022,241.6022,32406.0
2025-01-10 15:00:00,241.9,242.17,241.02,241.09,48084.0,241.6122,241.8819,240.7332,240.8031,48084.0
2025-01-10 15:30:00,241.04,241.34,240.01,240.65,182541.0,240.7532,241.0529,239.7244,240.3637,182541.0
2025-01-13 09:30:00,238.98,240.71,238.7,240.7,46034.0,238.6957,240.4236,238.416,240.4136,46034.0
2025-01-13 10:00:00,240.62,241.46,239.9,240.64,38417.0,240.3337,241.1727,239.6146,240.3537,38417.0
2025-01-13 10:30:00,240.51,241.55,240.51,241.15,24791.0,240.2238,241.2626,240.2238,240.8631,24791.0
2025-01-13 11:00:00,241.14,241.14,240.08,240.39,28380.0,240.8531,240.8531,239.7943,240.104,28380.0
2025-01-13 11:30:00,240.52,240.98,239.75,239.8,18747.0,240.2338,240.6933,239.4647,239.5147,18747.0
2025-01-13 12:00:00,239.88,240.34,239.72,240.2,13623.0,239.5946,240.054,239.4348,239.9142,13623.0
2025-01-13 12:30:00,240.1,241.21,240.1,241.21,24760.0,239.8143,240.923,239.8143,240.923,24760.0
2025-01-13 13:00:00,241.32,241.42,241.01,241.36,15381.0,241.0329,241.1328,240.7232,241.0728,15381.0
2025-01-13 13:30:00,241.51,241.7,241.25,241.5,17686.0,241.2226,241.4124,240.963,241.2127,17686.0
2025-01-13 14:00:00,241.38,241.73,241.28,241.72,25483.0,241.0928,241.4424,240.9929,241.4324,25483.0
2025-01-13 14:30:00,241.72,242.07,241.4,241.72,19186.0,241.4324,241.782,241.1128,241.4324,19186.0
2025-01-13 15:00:00,241.7,242.34,241.51,242.01,35628.0,241.4124,242.0517,241.2226,241.7221,35628.0
2025-01-13 15:30:00,242.01,242.07,241.26,241.47,117288.0,241.7221,241.782,240.9729,241.1827,117288.0
2025-01-14 09:30:00,244.03,244.46,241.86,243.93,44774.0,243.7396,244.1691,241.5722,243.6398,44774.0
2025-01-14 10:00:00,243.93,245.55,243.91,244.94,58555.0,243.6398,245.2578,243.6198,244.6486,58555.0
2025-01-14 10:30:00,245.01,245.74,244.8,245.29,43536.0,244.7185,245.4476,244.5087,244.9982,43536.0
2025-01-14 11:00:00,245.17,245.23,244.35,244.59,32159.0,244.8783,244.9382,244.0593,244.299,32159.0
2025-01-14 11:30:00,244.75,244.96,243.94,244.09,43536.0,244.4588,244.6685,243.6498,243.7996,43536.0
2025-01-14 12:00:00,244.09,244.32,243.72,244.03,26906.0,243.7996,244.0293,243.43,243.7396,26906.0
2025-01-14 12:30:00,244.12,244.26,243.71,243.98,22179.0,243.8295,243.9694,243.42,243.6897,22179.0
2025-01-14 13:00:00,244.08,244.82,244.04,244.78,22246.0,243.7896,244.5287,243.7496,244.4888,22246.0
2025-01-14 13:30:00,244.91,245.34,244.8,245.33,19032.0,244.6186,245.0481,244.5087,245.0381,19032.0
2025-01-14 14:00:00,245.25,245.38,244.86,244.88,22565.0,244.9582,245.088,244.5687,244.5886,22565.0
2025-01-14 14:30:00,244.88,245.11,244.39,244.47,46206.0,244.5886,244.8184,244.0992,244.1791,46206.0
2025-01-14 15:00:00,244.38,244.67,243.78,244.57,40291.0,244.0892,244.3789,243.4899,244.279,40291.0
2025-01-14 15:30:00,244.64,245.11,244.14,244.97,130976.0,244.3489,244.8184,243.8495,244.6785,130976.0
2025-01-15 09:30:00,248.99,249.45,247.84,248.79,60019.0,248.6937,249.1532,247.5451,248.494,60019.0
2025-01-15 10:00:00,248.73,248.91,247.71,248.38,71667.0,248.4341,248.6138,247.4153,248.0845,71667.0
2025-01-15 10:30:00,248.35,248.41,246.5,246.57,45548.0,248.0545,248.1144,246.2067,246.2766,45548.0
2025-01-15 11:00:00,246.57,246.72,245.72,245.72,42623.0,246.2766,246.4264,245.4276,245.4276,42623.0
2025-01-15 11:30:00,245.7,245.76,245.11,245.39,34548.0,245.4077,245.4676,244.8184,245.098,34548.0
2025-01-15 12:00:00,245.33,245.85,245.09,245.66,89358.0,245.0381,245.5575,244.7984,245.3677,89358.0
2025-01-15 12:30:00,245.79,245.85,245.06,245.31,136615.0,245.4976,245.5575,244.7684,245.0181,136615.0
2025-01-15 13:00:00,245.31,245.47,244.81,245.02,48662.0,245.0181,245.1779,244.5187,244.7285,48662.0
2025-01-15 13:30:00,245.0,245.29,244.64,244.83,47665.0,244.7085,244.9982,244.3489,244.5387,47665.0
2025-01-15 14:00:00,244.91,245.12,244.28,244.7,33649.0,244.6186,244.8284,243.9894,244.4089,33649.0
2025-01-15 14:30:00,244.7,244.8,243.85,243.9,25244.0,244.4089,244.5087,243.5599,243.6098,25244.0
2025-01-15 15:00:00,243.93,244.14,242.87,242.98,63942.0,243.6398,243.8495,242.581,242.6909,63942.0
2025-01-15 15:30:00,242.98,244.04,242.82,243.72,350786.0,242.6909,243.7496,242.5311,243.43,350786.0
2025-01-16 09:30:00,244.46,245.89,244.46,245.0,164354.0,244.1691,245.5974,244.1691,244.7085,164354.0
2025-01-16 10:00:00,245.0,245.7,244.8,245.49,158479.0,244.7085,245.4077,244.5087,245.1979,158479.0
2025-01-16 10:30:00,245.56,246.43,245.35,246.3,96907.0,245.2678,246.1368,245.0581,246.0069,96907.0
2025-01-16 11:00:00,246.23,248.03,246.22,247.96,193912.0,245.937,247.7349,245.927,247.665,193912.0
2025-01-16 11:30:00,247.96,248.19,246.84,246.98,89940.0,247.665,247.8947,246.5463,246.6861,89940.0
2025-01-16 12:00:00,246.97,247.5,246.85,247.35,88254.0,246.6762,247.2055,246.5563,247.0557,88254.0
2025-01-16 12:30:00,247.47,248.01,247.28,247.84,58406.0,247.1756,247.7149,246.9858,247.5451,58406.0
2025-01-16 13:00:00,247.83,248.02,247.29,247.29,40001.0,247.5351,247.7249,246.9958,246.9958,40001.0
2025-01-16 13:30:00,247.29,247.68,247.02,247.5,91163.0,246.9958,247.3853,246.7261,247.2055,91163.0
2025-01-16 14:00:00,247.5,247.55,246.37,246.59,90358.0,247.2055,247.2555,246.0769,246.2966,90358.0
2025-01-16 14:30:00,246.61,246.96,246.23,246.8,75124.0,246.3166,246.6662,245.937,246.5064,75124.0
2025-01-16 15:00:00,246.81,247.24,246.48,246.67,27869.0,246.5163,246.9458,246.1867,246.3765,27869.0
2025-01-16 15:30:00,246.7,247.22,246.47,246.67,234033.0,246.4065,246.9259,246.1767,246.3765,234033.0
2025-01-17 09:30:00,248.31,248.41,247.05,247.53,167850.0,248.0146,248.1144,246.7561,247.2355,167850.0
2025-01-17 10:00:00,247.51,247.99,247.28,247.89,24874.0,247.2155,247.6949,246.9858,247.5951,24874.0
2025-01-17 10:30:00,247.91,248.6,247.9,248.42,44546.0,247.615,248.3042,247.605,248.1244,44546.0
2025-01-17 11:00:00,248.35,248.56,247.71,247.81,19949.0,248.0545,248.2643,247.4153,247.5152,19949.0
2025-01-17 11:30:00,247.8,248.46,247.8,248.06,52359.0,247.5052,248.1644,247.5052,247.7649,52359.0
2025-01-17 12:00:00,247.99,247.99,247.29,247.55,33094.0,247.6949,247.6949,246.9958,247.2555,33094.0
2025-01-17 12:30:00,247.64,248.1,247.58,247.86,15179.0,247.3454,247.8048,247.2854,247.5651,15179.0
2025-01-17 13:00:00,247.86,248.0,247.22,247.66,44365.0,247.5651,247.7049,246.9259,247.3653,44365.0
2025-01-17 13:30:00,247.6,247.85,247.53,247.69,42494.0,247.3054,247.5551,247.2355,247.3953,42494.0
2025-01-17 14:00:00,247.68,247.72,246.66,246.81,118415.0,247.3853,247.4253,246.3665,246.5163,118415.0
2025-01-17 14:30:00,246.75,247.52,246.61,246.83,38147.0,246.4564,247.2255,246.3166,246.5363,38147.0
2025-01-17 15:00:00,246.83,247.35,246.61,247.2,40751.0,246.5363,247.0557,246.3166,246.9059,40751.0
2025-01-17 15:30:00,247.2,247.42,246.48,246.71,116341.0,246.9059,247.1256,246.1867,246.4165,116341.0
2025-01-21 09:30:00,247.61,248.96,247.49,247.96,91975.0,247.3154,248.6638,247.1955,247.665,91975.0
2025-01-21 10:00:00,247.98,248.01,246.22,247.86,78991.0,247.6849,247.7149,245.927,247.5651,78991.0
2025-01-21 10:30:00,247.73,248.73,247.66,248.31,62961.0,247.4352,248.4341,247.3653,248.0146,62961.0
2025-01-21 11:00:00,248.3,248.83,248.15,248.43,49203.0,248.0046,248.5339,247.8547,248.1344,49203.0
2025-01-21 11:30:00,248.43,248.44,246.53,247.02,39427.0,248.1344,248.1444,246.2367,246.7261,39427.0
2025-01-21 12:00:00,246.65,246.71,244.8,245.21,53785.0,246.3565,246.4165,244.5087,244.9182,53785.0
2025-01-21 12:30:00,245.36,246.64,245.25,246.5,28955.0,245.0681,246.3465,244.9582,246.2067,28955.0
2025-01-21 13:00:00,246.5,247.14,246.17,247.03,18532.0,246.2067,246.8459,245.8771,246.7361,18532.0
2025-01-21 13:30:00,246.94,247.48,246.75,247.38,46895.0,246.6462,247.1855,246.4564,247.0857,46895.0
2025-01-21 14:00:00,247.33,247.4,246.68,246.74,42324.0,247.0357,247.1056,246.3865,246.4464,42324.0
2025-01-21 14:30:00,246.74,247.27,246.59,247.06,32460.0,246.4464,246.9758,246.2966,246.766,32460.0
2025-01-21 15:00:00,247.03,247.16,246.35,247.13,95126.0,246.7361,246.8659,246.0569,246.836,95126.0
2025-01-21 15:30:00,247.13,247.75,246.97,247.47,260471.0,246.836,247.4552,246.6762,247.1756,260471.0
2025-01-22 09:30:00,247.75,249.99,247.11,247.44,83803.0,247.4552,249.6926,246.816,247.1456,83803.0
2025-01-22 10:00:00,247.29,248.04,246.8,247.74,37492.0,246.9958,247.7449,246.5064,247.4452,37492.0
2025-01-22 10:30:00,247.78,247.82,247.09,247.38,50861.0,247.4852,247.5251,246.796,247.0857,50861.0
2025-01-22 11:00:00,247.56,247.69,247.03,247.61,50773.0,247.2654,247.3953,246.7361,247.3154,50773.0
2025-01-22 11:30:00,247.66,248.31,247.58,247.9,67971.0,247.3653,248.0146,247.2854,247.605,67971.0
2025-01-22 12:00:00,247.82,248.52,247.8,248.08,35769.0,247.5251,248.2243,247.5052,247.7848,35769.0
2025-01-22 12:30:00,248.08,248.32,247.39,247.47,16233.0,247.7848,248.0245,247.0957,247.1756,16233.0
2025-01-22 13:00:00,247.46,247.67,247.02,247.52,17822.0,247.1656,247.3753,246.7261,247.2255,17822.0
2025-01-22 13:30:00,247.59,247.84,247.47,247.71,20022.0,247.2954,247.5451,247.1756,247.4153,20022.0
2025-01-22 14:00:00,247.75,248.29,247.68,248.02,45704.0,247.4552,247.9946,247.3853,247.7249,45704.0
2025-01-22 14:30:00,248.02,248.52,247.87,248.51,62087.0,247.7249,248.2243,247.5751,248.2143,62087.0
2025-01-22 15:00:00,248.47,248.68,248.22,248.31,26782.0,248.1744,248.3841,247.9247,248.0146,26782.0
2025-01-22 15:30:00,248.31,248.47,247.62,247.83,164481.0,248.0146,248.1744,247.3254,247.5351,164481.0
2025-01-23 09:30:00,248.06,248.45,246.78,246.86,20748.0,247.7649,248.1544,246.4864,246.5663,20748.0
2025-01-23 10:00:00,246.9,247.41,246.4,247.33,22075.0,246.6062,247.1156,246.1068,247.0357,22075.0
2025-01-23 10:30:00,247.26,247.76,246.48,247.65,29955.0,246.9658,247.4652,246.1867,247.3553,29955.0
2025-01-23 11:00:00,247.65,248.22,247.37,248.09,48942.0,247.3553,247.9247,247.0757,247.7948,48942.0
2025-01-23 11:30:00,248.09,248.18,247.82,247.84,42231.0,247.7948,247.8847,247.5251,247.5451,42231.0
2025-01-23 12:00:00,247.89,249.22,247.73,249.18,32864.0,247.5951,248.9235,247.4352,248.8835,32864.0
2025-01-23 12:30:00,249.22,249.9,249.07,249.87,22622.0,248.9235,249.6027,248.7737,249.5727,22622.0
2025-01-23 13:00:00,249.81,250.23,249.52,250.01,16663.0,249.5128,249.9323,249.2231,249.7125,16663.0
2025-01-23 13:30:00,250.05,250.58,249.25,249.83,40533.0,249.7525,250.2819,248.9534,249.5327,40533.0
2025-01-23 14:00:00,249.85,250.36,249.47,250.23,39924.0,249.5527,250.0621,249.1732,249.9323,39924.0
2025-01-23 14:30:00,250.24,250.51,250.18,250.21,24386.0,249.9423,250.2119,249.8823,249.9123,24386.0
2025-01-23 15:00:00,250.21,250.21,249.32,249.52,40620.0,249.9123,249.9123,249.0234,249.2231,40620.0
2025-01-23 15:30:00,249.53,250.25,249.2,250.0,146251.0,249.2331,249.9522,248.9035,249.7025,146251.0
2025-01-24 09:30:00,250.12,250.39,249.04,249.34,43808.0,249.8224,250.0921,248.7437,249.0433,43808.0
2025-01-24 10:00:00,249.35,249.41,248.7,249.09,30451.0,249.0533,249.1132,248.4041,248.7936,30451.0
2025-01-24 10:30:00,249.14,249.45,248.59,248.93,35278.0,248.8436,249.1532,248.2942,248.6338,35278.0
2025-01-24 11:00:00,248.84,249.41,248.62,249.19,24601.0,248.5439,249.1132,248.3242,248.8935,24601.0
2025-01-24 11:30:00,249.31,249.42,248.74,248.78,22007.0,249.0134,249.1232,248.444,248.484,22007.0
2025-01-24 12:00:00,248.78,249.04,248.52,248.63,20577.0,248.484,248.7437,248.2243,248.3342,20577.0
2025-01-24 12:30:00,248.62,248.76,248.0,248.17,29831.0,248.3242,248.464,247.7049,247.8747,29831.0
2025-01-24 13:00:00,248.26,248.44,247.57,247.81,28549.0,247.9646,248.1444,247.2754,247.5152,28549.0
2025-01-24 13:30:00,247.5,247.97,247.28,247.58,23706.0,247.2055,247.675,246.9858,247.2854,23706.0
2025-01-24 14:00:00,247.58,247.86,247.38,247.64,70813.0,247.2854,247.5651,247.0857,247.3454,70813.0
2025-01-24 14:30:00,247.64,247.64,247.0,247.0,13629.0,247.3454,247.3454,246.7061,246.7061,13629.0
2025-01-24 15:00:00,247.01,247.33,247.01,247.09,29244.0,246.7161,247.0357,246.7161,246.796,29244.0
2025-01-24 15:30:00,247.09,248.01,247.09,247.65,169392.0,246.796,247.7149,246.796,247.3553,169392.0
2025-01-27 09:30:00,245.35,249.36,245.33,249.35,46070.0,245.0581,249.0633,245.0381,249.0533,46070.0
2025-01-27 10:00:00,249.46,249.97,249.02,249.12,45609.0,249.1632,249.6726,248.7237,248.8236,45609.0
2025-01-27 10:30:00,249.2,249.2,248.48,248.76,25948.0,248.9035,248.9035,248.1844,248.464,25948.0
2025-01-27 11:00:00,248.75,249.22,247.97,248.09,38656.0,248.454,248.9235,247.675,247.7948,38656.0
2025-01-27 11:30:00,248.04,249.43,248.04,249.0,33596.0,247.7449,249.1332,247.7449,248.7037,33596.0
2025-01-27 12:00:00,248.99,249.81,248.57,249.38,23756.0,248.6937,249.5128,248.2742,249.0833,23756.0
2025-01-27 12:30:00,249.36,249.74,249.1,249.11,34284.0,249.0633,249.4429,248.8036,248.8136,34284.0
2025-01-27 13:00:00,249.12,249.13,248.47,248.71,26494.0,248.8236,248.8336,248.1744,248.4141,26494.0
2025-01-27 13:30:00,248.7,249.29,248.58,248.68,29251.0,248.4041,248.9934,248.2842,248.3841,29251.0
2025-01-27 14:00:00,248.75,249.62,248.75,249.57,29370.0,248.454,249.323,248.454,249.2731,29370.0
2025-01-27 14:30:00,249.56,249.75,248.75,248.92,28192.0,249.2631,249.4528,248.454,248.6238,28192.0
2025-01-27 15:00:00,248.93,249.31,248.38,249.14,32518.0,248.6338,249.0134,248.0845,248.8436,32518.0
2025-01-27 15:30:00,249.15,249.87,248.96,249.71,120632.0,248.8536,249.5727,248.6638,249.4129,120632.0
2025-01-28 09:30:00,250.11,252.28,249.55,250.5,44758.0,249.8124,251.9798,249.2531,250.202,44758.0
2025-01-28 10:00:00,250.76,252.4,250.51,252.21,106682.0,250.4616,252.0997,250.2119,251.9099,106682.0
2025-01-28 10:30:00,252.08,252.99,252.02,252.75,65276.0,251.7801,252.689,251.7201,252.4493,65276.0
2025-01-28 11:00:00,252.97,253.55,252.12,252.25,34848.0,252.669,253.2483,251.82,251.9499,34848.0
2025-01-28 11:30:00,252.25,252.56,251.85,252.51,28368.0,251.9499,252.2595,251.5503,252.2096,28368.0
2025-01-28 12:00:00,252.53,253.43,252.47,253.15,28414.0,252.2295,253.1285,252.1696,252.8488,28414.0
2025-01-28 12:30:00,253.15,253.25,252.6,252.96,24824.0,252.8488,252.9487,252.2995,252.659,24824.0
2025-01-28 13:00:00,252.99,254.74,252.95,254.49,51474.0,252.689,254.4369,252.649,254.1872,51474.0
2025-01-28 13:30:00,254.49,254.54,253.32,253.54,54138.0,254.1872,254.2371,253.0186,253.2383,54138.0
2025-01-28 14:00:00,253.58,253.66,253.01,253.47,58486.0,253.2783,253.3582,252.709,253.1684,58486.0
2025-01-28 14:30:00,253.43,254.85,253.38,254.62,57720.0,253.1285,254.5468,253.0785,254.317,57720.0
2025-01-28 15:00:00,254.65,254.7,254.05,254.21,60872.0,254.347,254.397,253.7477,253.9075,60872.0
2025-01-28 15:30:00,254.21,254.21,253.35,253.71,190508.0,253.9075,253.9075,253.0486,253.4081,190508.0
2025-01-29 09:30:00,254.15,255.73,253.84,255.43,49122.0,253.8476,255.4257,253.538,255.1261,49122.0
2025-01-29 10:00:00,255.41,255.54,253.77,254.12,42575.0,255.1061,255.236,253.4681,253.8176,42575.0
2025-01-29 10:30:00,254.12,254.62,253.89,254.23,26404.0,253.8176,254.317,253.5879,253.9275,26404.0
2025-01-29 11:00:00,254.34,254.63,253.81,253.95,51629.0,254.0374,254.327,253.508,253.6478,51629.0
2025-01-29 11:30:00,254.0,254.05,253.12,253.13,29542.0,253.6978,253.7477,252.8188,252.8288,29542.0
2025-01-29 12:00:00,253.2,254.15,253.2,253.86,37183.0,252.8987,253.8476,252.8987,253.558,37183.0
2025-01-29 12:30:00,253.86,254.09,253.58,253.99,20155.0,253.558,253.7877,253.2783,253.6878,20155.0
2025-01-29 13:00:00,253.89,254.03,253.29,253.93,16447.0,253.5879,253.7278,252.9886,253.6279,16447.0
2025-01-29 13:30:00,254.01,254.09,253.31,253.46,18069.0,253.7078,253.7877,253.0086,253.1584,18069.0
2025-01-29 14:00:00,253.25,253.26,252.47,252.79,40801.0,252.9487,252.9587,252.1696,252.4892,40801.0
2025-01-29 14:30:00,252.74,254.06,252.71,253.63,26079.0,252.4393,253.7577,252.4093,253.3282,26079.0
2025-01-29 15:00:00,253.86,254.46,253.4,254.28,24782.0,253.558,254.1572,253.0985,253.9775,24782.0
2025-01-29 15:30:00,254.31,254.53,253.56,253.87,133098.0,254.0074,254.2272,253.2583,253.5679,133098.0
2025-01-30 09:30:00,255.38,257.33,255.38,256.83,42626.0,255.0761,257.0238,255.0761,256.5244,42626.0
2025-01-30 10:00:00,256.83,256.83,255.9,255.93,33344.0,256.5244,256.5244,255.5955,255.6255,33344.0
2025-01-30 10:30:00,256.03,257.17,255.91,256.47,15868.0,255.7254,256.864,255.6055,256.1648,15868.0
2025-01-30 11:00:00,256.61,257.29,256.4,257.24,14042.0,256.3047,256.9839,256.0949,256.9339,14042.0
2025-01-30 11:30:00,257.3,257.38,256.78,257.13,22189.0,256.9939,257.0738,256.4745,256.8241,22189.0
2025-01-30 12:00:00,257.25,257.41,256.34,256.34,15754.0,256.9439,257.1037,256.035,256.035,15754.0
2025-01-30 12:30:00,256.42,257.07,256.42,257.07,14230.0,256.1149,256.7641,256.1149,256.7641,14230.0
2025-01-30 13:00:00,257.01,257.6,256.96,257.58,13964.0,256.7042,257.2935,256.6543,257.2735,13964.0
2025-01-30 13:30:00,257.63,257.9,257.4,257.67,26340.0,257.3235,257.5931,257.0937,257.3634,26340.0
2025-01-30 14:00:00,257.73,258.08,257.34,257.42,14465.0,257.4233,257.7729,257.0338,257.1137,14465.0
2025-01-30 14:30:00,257.33,257.61,257.04,257.61,16886.0,257.0238,257.3035,256.7342,257.3035,16886.0
2025-01-30 15:00:00,257.6,257.9,257.46,257.65,24079.0,257.2935,257.5931,257.1537,257.3434,24079.0
2025-01-30 15:30:00,257.65,257.69,255.55,256.79,122759.0,257.3434,257.3834,255.2459,256.4845,122759.0
2025-01-31 09:30:00,257.35,258.31,257.15,257.62,24323.0,257.0438,258.0027,256.844,257.3135,24323.0
2025-01-31 10:00:00,257.75,257.8,256.8,257.28,30849.0,257.4433,257.4933,256.4945,256.9739,30849.0
2025-01-31 10:30:00,257.24,257.43,256.88,257.29,14079.0,256.9339,257.1237,256.5744,256.9839,14079.0
2025-01-31 11:00:00,257.46,257.95,257.2,257.58,45789.0,257.1537,257.6431,256.894,257.2735,45789.0
2025-01-31 11:30:00,257.58,257.91,257.45,257.67,41001.0,257.2735,257.6031,257.1437,257.3634,41001.0
2025-01-31 12:00:00,257.69,257.95,257.21,257.83,41448.0,257.3834,257.6431,256.904,257.5232,41448.0
2025-01-31 12:30:00,257.88,258.01,257.36,257.41,22065.0,257.5732,257.703,257.0538,257.1037,22065.0
2025-01-31 13:00:00,257.28,257.7,256.25,256.58,27937.0,256.9739,257.3934,255.9451,256.2747,27937.0
2025-01-31 13:30:00,256.48,256.66,255.75,256.53,59097.0,256.1748,256.3546,255.4457,256.2248,59097.0
2025-01-31 14:00:00,256.45,256.6,255.5,256.27,143265.0,256.1449,256.2947,255.196,255.9651,143265.0
2025-01-31 14:30:00,256.33,256.62,255.76,256.24,157776.0,256.025,256.3147,255.4557,255.9351,157776.0
2025-01-31 15:00:00,256.16,256.34,255.53,256.03,77313.0,255.8552,256.035,255.226,255.7254,77313.0
2025-01-31 15:30:00,256.25,256.48,255.51,256.07,118379.0,255.9451,256.1748,255.206,255.7653,118379.0
2025-02-03 09:30:00,251.95,252.98,250.74,251.4,54069.0,251.6502,252.679,250.4417,251.1009,54069.0
2025-02-03 10:00:00,251.17,254.78,250.66,254.67,35487.0,250.8712,254.4769,250.3618,254.367,35487.0
2025-02-03 10:30:00,254.67,256.45,254.44,256.13,32069.0,254.367,256.1449,254.1373,255.8253,32069.0
2025-02-03 11:00:00,256.14,256.58,255.11,255.74,37865.0,255.8352,256.2747,254.8065,255.4357,37865.0
2025-02-03 11:30:00,255.77,256.59,255.64,255.93,52586.0,255.4657,256.2847,255.3358,255.6255,52586.0
2025-02-03 12:00:00,255.81,256.47,255.54,256.13,24175.0,255.5056,256.1648,255.236,255.8253,24175.0
2025-02-03 12:30:00,256.06,256.54,255.88,256.09,16825.0,255.7553,256.2348,255.5756,255.7853,16825.0
2025-02-03 13:00:00,255.97,256.43,255.61,256.13,14703.0,255.6654,256.1249,255.3059,255.8253,14703.0
2025-02-03 13:30:00,256.13,256.89,256.02,256.75,19690.0,255.8253,256.5843,255.7154,256.4445,19690.0
2025-02-03 14:00:00,256.88,257.06,256.58,256.59,17270.0,256.5744,256.7541,256.2747,256.2847,17270.0
2025-02-03 14:30:00,256.61,257.4,256.59,257.04,16585.0,256.3047,257.0937,256.2847,256.7342,16585.0
2025-02-03 15:00:00,257.08,257.22,256.77,256.78,29981.0,256.7741,256.914,256.4645,256.4745,29981.0
2025-02-03 15:30:00,256.75,257.3,256.18,256.34,153629.0,256.4445,256.9939,255.8752,256.035,153629.0
2025-02-04 09:30:00,257.11,257.78,256.07,257.53,51366.0,256.8041,257.4733,255.7653,257.2236,51366.0
2025-02-04 10:00:00,257.21,257.84,256.49,257.03,59277.0,256.904,257.5332,256.1848,256.7242,59277.0
2025-02-04 10:30:00,257.14,257.32,256.36,256.75,40372.0,256.8341,257.0138,256.055,256.4445,40372.0
2025-02-04 11:00:00,256.88,258.11,256.88,258.09,21441.0,256.5744,257.8029,256.5744,257.7829,21441.0
2025-02-04 11:30:00,257.92,257.98,257.29,257.45,24087.0,257.6131,257.6731,256.9839,257.1437,24087.0
2025-02-04 12:00:00,257.68,258.18,257.52,257.55,35555.0,257.3734,257.8728,257.2136,257.2436,35555.0
2025-02-04 12:30:00,257.72,258.68,257.54,258.64,25636.0,257.4134,258.3722,257.2336,258.3323,25636.0
2025-02-04 13:00:00,258.53,258.69,257.83,258.18,18810.0,258.2224,258.3822,257.5232,257.8728,18810.0
2025-02-04 13:30:00,258.22,258.62,258.06,258.06,42694.0,257.9128,258.3123,257.753,257.753,42694.0
2025-02-04 14:00:00,258.37,258.81,258.35,258.66,15929.0,258.0626,258.5021,258.0426,258.3522,15929.0
2025-02-04 14:30:00,258.66,258.91,257.99,258.19,31125.0,258.3522,258.6019,257.683,257.8828,31125.0
2025-02-04 15:00:00,258.26,258.91,258.12,258.84,48741.0,257.9527,258.6019,257.8129,258.532,48741.0
2025-02-04 15:30:00,258.78,259.21,258.34,258.8,175246.0,258.4721,258.9016,258.0326,258.4921,175246.0
2025-02-05 09:30:00,258.74,259.78,257.75,258.34,86259.0,258.4321,259.4709,257.4433,258.0326,86259.0
2025-02-05 10:00:00,258.41,259.0,256.83,257.68,94286.0,258.1025,258.6918,256.5244,257.3734,94286.0
2025-02-05 10:30:00,257.8,258.44,257.46,258.28,66914.0,257.4933,258.1325,257.1537,257.9727,66914.0
2025-02-05 11:00:00,258.33,259.45,258.2,259.17,47524.0,258.0226,259.1413,257.8928,258.8616,47524.0
2025-02-05 11:30:00,259.06,260.3,259.06,260.23,42449.0,258.7518,259.9903,258.7518,259.9204,42449.0
2025-02-05 12:00:00,260.32,260.59,259.51,259.85,49113.0,260.0103,260.2799,259.2012,259.5408,49113.0
2025-02-05 12:30:00,259.85,260.27,259.65,259.84,32570.0,259.5408,259.9603,259.3411,259.5308,32570.0
2025-02-05 13:00:00,259.85,260.37,259.57,259.98,41885.0,259.5408,260.0602,259.2612,259.6707,41885.0
2025-02-05 13:30:00,259.91,260.79,259.9,260.36,50843.0,259.6008,260.4797,259.5908,260.0502,50843.0
2025-02-05 14:00:00,260.36,260.38,259.94,259.98,32873.0,260.0502,260.0702,259.6307,259.6707,32873.0
2025-02-05 14:30:00,259.96,260.51,259.63,259.89,95841.0,259.6507,260.2,259.3211,259.5808,95841.0
2025-02-05 15:00:00,259.84,260.07,259.31,259.47,73601.0,259.5308,259.7606,259.0015,259.1613,73601.0
2025-02-05 15:30:00,259.51,259.9,257.33,257.89,293939.0,259.2012,259.5908,257.0238,257.5832,293939.0
2025-02-06 09:30:00,257.68,272.05,257.68,269.11,257832.0,257.3734,271.7263,257.3734,268.7898,257832.0
2025-02-06 10:00:00,269.31,273.41,268.3,273.11,223209.0,268.9896,273.0847,267.9808,272.785,223209.0
2025-02-06 10:30:00,273.0,273.78,270.94,272.45,290155.0,272.6752,273.4543,270.6176,272.1258,290155.0
2025-02-06 11:00:00,272.45,273.42,271.83,272.32,72364.0,272.1258,273.0947,271.5066,271.996,72364.0
2025-02-06 11:30:00,272.61,272.9,271.17,271.53,83682.0,272.2856,272.5753,270.8474,271.2069,83682.0
2025-02-06 12:00:00,271.48,271.56,270.13,270.29,98284.0,271.157,271.2369,269.8086,269.9684,98284.0
2025-02-06 12:30:00,270.36,271.14,269.2,269.95,88864.0,270.0383,270.8174,268.8797,269.6288,88864.0
2025-02-06 13:00:00,270.17,270.54,269.47,270.08,95702.0,269.8485,270.2181,269.1494,269.7587,95702.0
2025-02-06 13:30:00,269.94,271.37,269.79,271.16,116869.0,269.6188,271.0471,269.469,270.8374,116869.0
2025-02-06 14:00:00,271.13,271.28,269.99,270.29,55492.0,270.8074,270.9572,269.6688,269.9684,55492.0
2025-02-06 14:30:00,270.29,271.19,269.42,270.56,59489.0,269.9684,270.8673,269.0994,270.2381,59489.0
2025-02-06 15:00:00,270.56,271.27,270.27,271.13,120682.0,270.2381,270.9472,269.9484,270.8074,120682.0
2025-02-06 15:30:00,271.24,271.41,269.63,270.35,488562.0,270.9173,271.0871,269.3092,270.0283,488562.0
2025-02-07 09:30:00,270.07,274.18,270.07,271.23,98912.0,269.7487,273.8538,269.7487,270.9073,98912.0
2025-02-07 10:00:00,271.27,271.27,269.21,270.9,108768.0,270.9472,270.9472,268.8897,270.5777,108768.0
2025-02-07 10:30:00,270.79,271.3,268.21,269.17,86446.0,270.4678,270.9772,267.8909,268.8497,86446.0
2025-02-07 11:00:00,269.35,270.3,268.8,269.66,59029.0,269.0295,269.9784,268.4802,269.3392,59029.0
2025-02-07 11:30:00,269.56,270.6,269.52,269.91,63274.0,269.2393,270.278,269.1993,269.5889,63274.0
2025-02-07 12:00:00,269.91,270.4,269.43,269.65,37226.0,269.5889,270.0783,269.1094,269.3292,37226.0
2025-02-07 12:30:00,269.59,269.99,269.46,269.55,29966.0,269.2692,269.6688,269.1394,269.2293,29966.0
2025-02-07 13:00:00,269.63,270.27,269.6,269.93,29221.0,269.3092,269.9484,269.2792,269.6088,29221.0
2025-02-07 13:30:00,269.98,270.27,269.14,269.15,26108.0,269.6588,269.9484,268.8198,268.8298,26108.0
2025-02-07 14:00:00,269.1,269.99,269.1,269.56,36841.0,268.7798,269.6688,268.7798,269.2393,36841.0
2025-02-07 14:30:00,269.57,270.15,269.33,269.79,31709.0,269.2493,269.8286,269.0095,269.469,31709.0
2025-02-07 15:00:00,269.78,269.83,269.16,269.73,52807.0,269.459,269.509,268.8397,269.4091,52807.0
2025-02-07 15:30:00,269.68,270.34,269.35,269.59,207637.0,269.3591,270.0183,269.0295,269.2692,207637.0
2025-02-10 09:30:00,271.11,271.47,268.45,268.71,51943.0,270.7874,271.147,268.1306,268.3903,51943.0
2025-02-10 10:00:00,268.72,269.14,267.86,268.17,54298.0,268.4003,268.8198,267.5413,267.8509,54298.0
2025-02-10 10:30:00,268.18,268.52,266.48,266.57,44927.0,267.8609,268.2005,266.1629,266.2528,44927.0
2025-02-10 11:00:00,266.57,267.08,266.0,266.4,40694.0,266.2528,266.7622,265.6835,266.083,40694.0
2025-02-10 11:30:00,266.45,266.56,265.91,266.14,34267.0,266.133,266.2428,265.5936,265.8233,34267.0
2025-02-10 12:00:00,266.14,266.36,265.43,265.62,29641.0,265.8233,266.0431,265.1142,265.304,29641.0
2025-02-10 12:30:00,265.63,266.0,265.55,265.93,53894.0,265.3139,265.6835,265.234,265.6136,53894.0
2025-02-10 13:00:00,266.01,266.54,266.01,266.4,30806.0,265.6935,266.2229,265.6935,266.083,30806.0
2025-02-10 13:30:00,266.5,266.51,266.13,266.42,29813.0,266.1829,266.1929,265.8134,266.103,29813.0
2025-02-10 14:00:00,266.34,267.12,266.31,266.81,31642.0,266.0231,266.8022,265.9931,266.4925,31642.0
2025-02-10 14:30:00,266.87,267.4,266.83,267.24,18611.0,266.5525,267.0818,266.5125,266.922,18611.0
2025-02-10 15:00:00,267.21,268.13,267.1,268.04,33328.0,266.8921,267.811,266.7822,267.7211,33328.0
2025-02-10 15:30:00,267.92,268.38,267.15,267.42,158437.0,267.6012,268.0607,266.8321,267.1018,158437.0
2025-02-11 09:30:00,263.5,265.96,263.0,265.84,74705.0,263.1865,265.6436,262.6871,265.5237,74705.0
2025-02-11 10:00:00,265.79,266.1,264.86,265.24,75016.0,265.4738,265.7834,264.5449,264.9244,75016.0
2025-02-11 10:30:00,265.25,266.8,265.03,266.42,42721.0,264.9344,266.4826,264.7147,266.103,42721.0
2025-02-11 11:00:00,266.55,267.43,265.84,266.39,66768.0,266.2329,267.1118,265.5237,266.073,66768.0
2025-02-11 11:30:00,266.39,268.1,266.17,267.86,56313.0,266.073,267.781,265.8533,267.5413,56313.0
2025-02-11 12:00:00,267.8,268.94,267.75,268.78,37709.0,267.4814,268.62,267.4314,268.4602,37709.0
2025-02-11 12:30:00,268.85,269.19,268.63,268.92,53670.0,268.5301,268.8697,268.3104,268.6,53670.0
2025-02-11 13:00:00,268.89,269.3,268.81,268.9,54329.0,268.5701,268.9796,268.4902,268.5801,54329.0
2025-02-11 13:30:00,268.8,269.34,268.6,269.12,55401.0,268.4802,269.0195,268.2804,268.7998,55401.0
2025-02-11 14:00:00,269.12,269.95,268.92,269.81,140258.0,268.7998,269.6288,268.6,269.489,140258.0
2025-02-11 14:30:00,269.81,270.89,269.75,270.6,131316.0,269.489,270.5677,269.429,270.278,131316.0
2025-02-11 15:00:00,270.66,270.81,269.63,269.9,82275.0,270.338,270.4878,269.3092,269.5789,82275.0
2025-02-11 15:30:00,269.89,270.03,268.72,269.13,229969.0,269.5689,269.7087,268.4003,268.8098,229969.0
2025-02-12 09:30:00,268.18,271.27,268.17,271.14,156384.0,267.8609,270.9472,267.8509,270.8174,156384.0
2025-02-12 10:00:00,271.09,271.28,270.11,270.73,70867.0,270.7675,270.9572,269.7886,270.4079,70867.0
2025-02-12 10:30:00,270.71,271.99,270.71,271.82,74572.0,270.3879,271.6664,270.3879,271.4966,74572.0
2025-02-12 11:00:00,271.82,271.82,270.6,271.22,66401.0,271.4966,271.4966,270.278,270.8973,66401.0
2025-02-12 11:30:00,271.3,272.9,271.07,272.82,72679.0,270.9772,272.5753,270.7475,272.4954,72679.0
2025-02-12 12:00:00,272.82,274.46,272.54,274.38,78438.0,272.4954,274.1334,272.2157,274.0535,78438.0
2025-02-12 12:30:00,274.3,274.53,273.59,273.82,51349.0,273.9736,274.2034,273.2645,273.4942,51349.0
2025-02-12 13:00:00,273.82,273.97,273.41,273.56,43772.0,273.4942,273.644,273.0847,273.2345,43772.0
2025-02-12 13:30:00,273.45,274.04,273.07,273.17,45867.0,273.1246,273.7139,272.7451,272.845,45867.0
2025-02-12 14:00:00,273.29,273.3,272.44,272.73,52926.0,272.9648,272.9748,272.1158,272.4055,52926.0
2025-02-12 14:30:00,272.73,273.56,272.66,273.31,64267.0,272.4055,273.2345,272.3356,272.9848,64267.0
2025-02-12 15:00:00,273.35,273.39,272.53,272.69,55686.0,273.0248,273.0647,272.2057,272.3655,55686.0
2025-02-12 15:30:00,272.69,273.88,272.63,273.48,250529.0,272.3655,273.5541,272.3056,273.1546,250529.0
2025-02-13 09:30:00,275.22,275.22,271.88,273.04,40232.0,274.8925,274.8925,271.5565,272.7151,40232.0
2025-02-13 10:00:00,273.04,273.33,271.85,272.29,23194.0,272.7151,273.0048,271.5265,271.966,23194.0
2025-02-13 10:30:00,272.25,272.6,271.52,271.55,23162.0,271.9261,272.2757,271.1969,271.2269,23162.0
2025-02-13 11:00:00,271.56,271.56,270.27,270.36,25540.0,271.2369,271.2369,269.9484,270.0383,25540.0
2025-02-13 11:30:00,270.29,270.87,270.03,270.22,50794.0,269.9684,270.5477,269.7087,269.8985,50794.0
2025-02-13 12:00:00,270.22,270.67,269.27,269.47,84933.0,269.8985,270.348,268.9496,269.1494,84933.0
2025-02-13 12:30:00,269.47,269.71,268.87,269.31,37004.0,269.1494,269.3891,268.5501,268.9896,37004.0
2025-02-13 13:00:00,269.3,270.0,269.3,269.95,23479.0,268.9796,269.6788,268.9796,269.6288,23479.0
2025-02-13 13:30:00,270.15,270.6,269.59,270.24,119809.0,269.8286,270.278,269.2692,269.9185,119809.0
2025-02-13 14:00:00,270.39,270.87,268.26,268.68,89165.0,270.0683,270.5477,267.9408,268.3603,89165.0
2025-02-13 14:30:00,268.74,268.75,267.77,268.36,46536.0,268.4202,268.4302,267.4514,268.0407,46536.0
2025-02-13 15:00:00,268.37,269.64,268.2,269.59,49157.0,268.0507,269.3192,267.8809,269.2692,49157.0
2025-02-13 15:30:00,269.59,269.81,268.91,269.64,134075.0,269.2692,269.489,268.59,269.3192,134075.0
2025-02-14 09:30:00,270.78,271.0,266.07,266.66,69264.0,270.4578,270.6776,265.7534,266.3427,69264.0
2025-02-14 10:00:00,267.05,267.93,266.35,266.65,47065.0,266.7323,267.6112,266.0331,266.3327,47065.0
2025-02-14 10:30:00,266.48,267.01,265.67,265.91,85287.0,266.1629,266.6923,265.3539,265.5936,85287.0
2025-02-14 11:00:00,265.77,266.07,264.74,265.15,43585.0,265.4538,265.7534,264.425,264.8345,43585.0
2025-02-14 11:30:00,265.12,266.74,264.71,266.74,42383.0,264.8046,266.4226,264.395,266.4226,42383.0
2025-02-14 12:00:00,266.67,266.91,265.95,266.11,44795.0,266.3527,266.5924,265.6336,265.7934,44795.0
2025-02-14 12:30:00,266.11,266.48,265.77,265.93,33319.0,265.7934,266.1629,265.4538,265.6136,33319.0
2025-02-14 13:00:00,265.9,266.14,265.71,265.78,23653.0,265.5836,265.8233,265.3939,265.4638,23653.0
2025-02-14 13:30:00,265.76,268.06,265.76,267.09,129233.0,265.4438,267.7411,265.4438,266.7722,129233.0
2025-02-14 14:00:00,267.09,267.47,266.88,267.06,26213.0,266.7722,267.1518,266.5625,266.7422,26213.0
2025-02-14 14:30:00,267.13,267.26,266.42,266.46,63762.0,266.8122,266.942,266.103,266.143,63762.0
2025-02-14 15:00:00,266.41,266.53,265.53,265.56,41579.0,266.093,266.2129,265.2141,265.244,41579.0
2025-02-14 15:30:00,265.51,266.01,265.14,265.84,191103.0,265.1941,265.6935,264.8245,265.5237,191103.0
2025-02-18 09:30:00,265.78,267.49,262.98,263.61,77340.0,265.4638,267.1717,262.6671,263.2964,77340.0
2025-02-18 10:00:00,263.89,265.77,263.65,265.63,76868.0,263.576,265.4538,263.3363,265.3139,76868.0
2025-02-18 10:30:00,265.71,267.73,265.63,266.81,79906.0,265.3939,267.4115,265.3139,266.4925,79906.0
2025-02-18 11:00:00,266.75,267.08,266.24,266.63,68064.0,266.4326,266.7622,265.9232,266.3128,68064.0
2025-02-18 11:30:00,266.73,266.83,266.05,266.52,58824.0,266.4126,266.5125,265.7334,266.2029,58824.0
2025-02-18 12:00:00,266.68,267.65,266.5,267.65,48537.0,266.3627,267.3315,266.1829,267.3315,48537.0
2025-02-18 12:30:00,267.46,268.27,267.4,267.71,48052.0,267.1418,267.9508,267.0818,267.3915,48052.0
2025-02-18 13:00:00,267.82,268.17,267.7,268.01,77048.0,267.5013,267.8509,267.3815,267.6911,77048.0
2025-02-18 13:30:00,268.04,268.53,267.98,268.03,48588.0,267.7211,268.2105,267.6612,267.7111,48588.0
2025-02-18 14:00:00,268.03,268.49,267.69,267.69,37461.0,267.7111,268.1705,267.3715,267.3715,37461.0
2025-02-18 14:30:00,267.77,268.81,267.76,268.51,50688.0,267.4514,268.4902,267.4414,268.1905,50688.0
2025-02-18 15:00:00,268.67,268.68,268.2,268.21,67580.0,268.3503,268.3603,267.8809,267.8909,67580.0
2025-02-18 15:30:00,268.25,269.3,268.23,268.8,279066.0,267.9308,268.9796,267.9109,268.4802,279066.0
2025-02-19 09:30:00,267.73,268.07,266.47,267.12,62200.0,267.4115,267.751,266.153,266.8022,62200.0
2025-02-19 10:00:00,267.18,268.14,267.1,267.2,31725.0,266.8621,267.821,266.7822,266.8821,31725.0
2025-02-19 10:30:00,267.15,267.61,266.93,266.95,45505.0,266.8321,267.2916,266.6124,266.6324,45505.0
2025-02-19 11:00:00,267.02,267.95,267.0,267.65,62586.0,266.7023,267.6312,266.6823,267.3315,62586.0
2025-02-19 11:30:00,267.65,268.1,267.51,267.84,52679.0,267.3315,267.781,267.1917,267.5213,52679.0
2025-02-19 12:00:00,267.84,268.0,267.27,267.64,26199.0,267.5213,267.6811,266.952,267.3216,26199.0
2025-02-19 12:30:00,267.64,269.0,267.61,268.86,60886.0,267.3216,268.6799,267.2916,268.5401,60886.0
2025-02-19 13:00:00,268.89,269.36,268.88,269.25,40119.0,268.5701,269.0395,268.5601,268.9296,40119.0
2025-02-19 13:30:00,269.27,270.44,269.15,270.4,39857.0,268.9496,270.1182,268.8298,270.0783,39857.0
2025-02-19 14:00:00,270.38,270.87,270.06,270.15,43242.0,270.0583,270.5477,269.7387,269.8286,43242.0
2025-02-19 14:30:00,270.15,270.41,269.75,270.01,40258.0,269.8286,270.0883,269.429,269.6887,40258.0
2025-02-19 15:00:00,270.06,270.78,270.06,270.18,95270.0,269.7387,270.4578,269.7387,269.8585,95270.0
2025-02-19 15:30:00,270.17,270.64,269.36,269.59,182853.0,269.8485,270.318,269.0395,269.2692,182853.0
2025-02-20 09:30:00,269.7,269.81,266.17,266.19,61808.0,269.3791,269.489,265.8533,265.8733,61808.0
2025-02-20 10:00:00,266.43,267.06,265.13,266.76,34049.0,266.113,266.7422,264.8145,266.4426,34049.0
2025-02-20 10:30:00,266.79,266.8,265.56,266.61,26196.0,266.4726,266.4826,265.244,266.2928,26196.0
2025-02-20 11:00:00,266.49,267.02,266.24,266.94,35374.0,266.1729,266.7023,265.9232,266.6224,35374.0
2025-02-20 11:30:00,266.94,266.94,265.9,266.14,22493.0,266.6224,266.6224,265.5836,265.8233,22493.0
2025-02-20 12:00:00,266.14,267.06,265.99,266.78,58793.0,265.8233,266.7422,265.6735,266.4626,58793.0
2025-02-20 12:30:00,266.75,267.03,266.57,266.8,26459.0,266.4326,266.7123,266.2528,266.4826,26459.0
2025-02-20 13:00:00,266.85,266.86,266.29,266.4,25024.0,266.5325,266.5425,265.9732,266.083,25024.0
2025-02-20 13:30:00,266.48,267.16,266.47,267.16,24416.0,266.1629,266.8421,266.153,266.8421,24416.0
2025-02-20 14:00:00,267.18,267.97,267.12,267.75,27576.0,266.8621,267.6512,266.8022,267.4314,27576.0
2025-02-20 14:30:00,267.85,267.94,267.32,267.91,65155.0,267.5313,267.6212,267.0019,267.5912,65155.0
2025-02-20 15:00:00,267.86,268.45,267.76,268.19,71047.0,267.5413,268.1306,267.4414,267.8709,71047.0
2025-02-20 15:30:00,268.1,268.61,267.27,267.92,122771.0,267.781,268.2904,266.952,267.6012,122771.0
2025-02-21 09:30:00,268.56,269.84,265.26,267.69,49861.0,268.3955,269.6747,265.0975,267.5261,49861.0
2025-02-21 10:00:00,267.31,267.79,266.99,267.52,21990.0,267.1463,267.626,266.8265,267.3562,21990.0
2025-02-21 10:30:00,267.55,267.9,267.14,267.75,18637.0,267.3861,267.7359,266.9764,267.586,18637.0
2025-02-21 11:00:00,267.77,268.26,267.02,267.84,27377.0,267.606,268.0957,266.8565,267.676,27377.0
2025-02-21 11:30:00,267.69,268.06,266.94,267.08,19964.0,267.5261,267.8958,266.7765,266.9164,19964.0
2025-02-21 12:00:00,267.1,267.28,265.43,265.51,37350.0,266.9364,267.1163,265.2674,265.3474,37350.0
2025-02-21 12:30:00,265.39,265.64,260.43,260.56,100125.0,265.2275,265.4773,260.2705,260.4004,100125.0
2025-02-21 13:00:00,260.56,260.88,258.24,258.63,154703.0,260.4004,260.7202,258.0818,258.4716,154703.0
2025-02-21 13:30:00,258.48,260.49,257.84,259.54,89707.0,258.3217,260.3305,257.6821,259.381,89707.0
2025-02-21 14:00:00,259.54,259.68,256.8,257.73,62264.0,259.381,259.521,256.6427,257.5722,62264.0
2025-02-21 14:30:00,257.59,258.06,256.93,257.11,38266.0,257.4322,257.902,256.7726,256.9525,38266.0
2025-02-21 15:00:00,257.06,259.59,256.83,259.09,82721.0,256.9026,259.431,256.6727,258.9313,82721.0
2025-02-21 15:30:00,259.09,260.25,258.84,259.51,160287.0,258.9313,260.0906,258.6815,259.3511,160287.0
2025-02-24 09:30:00,262.08,264.67,259.17,259.31,85455.0,261.9195,264.5079,259.0113,259.1512,85455.0
2025-02-24 10:00:00,259.5,260.18,258.75,259.5,70870.0,259.3411,260.0207,258.5915,259.3411,70870.0
2025-02-24 10:30:00,259.38,259.55,258.1,258.82,27653.0,259.2211,259.391,257.9419,258.6615,27653.0
2025-02-24 11:00:00,258.73,260.36,258.5,260.08,31218.0,258.5715,260.2005,258.3417,259.9207,31218.0
2025-02-24 11:30:00,260.26,260.29,258.89,258.9,18852.0,260.1006,260.1306,258.7314,258.7414,18852.0
2025-02-24 12:00:00,259.01,259.76,258.83,259.34,18645.0,258.8514,259.6009,258.6715,259.1812,18645.0
2025-02-24 12:30:00,259.31,259.66,258.74,258.85,37210.0,259.1512,259.501,258.5815,258.6915,37210.0
2025-02-24 13:00:00,258.79,259.05,258.41,258.71,45124.0,258.6315,258.8913,258.2517,258.5516,45124.0
2025-02-24 13:30:00,258.67,258.84,258.11,258.25,36307.0,258.5116,258.6815,257.9519,258.0918,36307.0
2025-02-24 14:00:00,258.35,258.94,258.24,258.73,35652.0,258.1918,258.7814,258.0818,258.5715,35652.0
2025-02-24 14:30:00,258.72,259.53,258.72,259.17,22918.0,258.5615,259.3711,258.5615,259.0113,22918.0
2025-02-24 15:00:00,259.18,259.67,258.77,258.87,50962.0,259.0213,259.511,258.6115,258.7115,50962.0
2025-02-24 15:30:00,258.84,259.7,258.63,258.89,143570.0,258.6815,259.5409,258.4716,258.7314,143570.0
2025-02-25 09:30:00,259.95,259.95,254.95,255.83,70338.0,259.7908,259.7908,254.7939,255.6733,70338.0
2025-02-25 10:00:00,255.6,255.64,254.17,254.75,78613.0,255.4435,255.4834,254.0143,254.594,78613.0
2025-02-25 10:30:00,254.74,257.16,254.4,256.48,71261.0,254.584,257.0025,254.2442,256.3229,71261.0
2025-02-25 11:00:00,256.48,256.78,255.92,256.03,50249.0,256.3229,256.6227,255.7633,255.8732,50249.0
2025-02-25 11:30:00,256.19,257.12,255.65,256.67,35520.0,256.0331,256.9625,255.4934,256.5128,35520.0
2025-02-25 12:00:00,256.84,256.84,256.08,256.18,22619.0,256.6827,256.6827,255.9232,256.0231,22619.0
2025-02-25 12:30:00,256.26,258.29,256.25,258.29,18528.0,256.1031,258.1318,256.0931,258.1318,18528.0
2025-02-25 13:00:00,258.17,258.93,257.3,257.3,15538.0,258.0119,258.7714,257.1424,257.1424,15538.0
2025-02-25 13:30:00,257.4,258.16,257.4,257.92,17704.0,257.2424,258.0019,257.2424,257.762,17704.0
2025-02-25 14:00:00,257.76,257.88,257.01,257.26,29037.0,257.6021,257.7221,256.8526,257.1024,29037.0
2025-02-25 14:30:00,257.34,258.46,257.34,258.14,25574.0,257.1824,258.3017,257.1824,257.9819,25574.0
2025-02-25 15:00:00,258.22,258.46,257.71,258.12,38450.0,258.0619,258.3017,257.5522,257.9619,38450.0
2025-02-25 15:30:00,258.23,258.28,256.95,257.94,133242.0,258.0718,258.1218,256.7926,257.782,133242.0
2025-02-26 09:30:00,260.14,261.83,259.16,260.71,65378.0,259.9807,261.6696,259.0013,260.5503,65378.0
2025-02-26 10:00:00,260.71,261.63,259.9,260.91,40622.0,260.5503,261.4698,259.7408,260.7502,40622.0
2025-02-26 10:30:00,261.13,262.23,261.13,262.1,26965.0,260.9701,262.0694,260.9701,261.9395,26965.0
2025-02-26 11:00:00,262.19,262.8,261.7,262.27,36698.0,262.0294,262.639,261.5397,262.1094,36698.0
2025-02-26 11:30:00,262.4,262.4,261.6,261.88,22478.0,262.2393,262.2393,261.4398,261.7196,22478.0
2025-02-26 12:00:00,262.05,262.37,261.48,261.78,18677.0,261.8895,262.2093,261.3199,261.6197,18677.0
2025-02-26 12:30:00,261.8,261.88,260.46,260.77,90893.0,261.6397,261.7196,260.3005,260.6103,90893.0
2025-02-26 13:00:00,260.74,261.17,260.34,260.34,50324.0,260.5803,261.01,260.1806,260.1806,50324.0
2025-02-26 13:30:00,260.43,260.92,260.32,260.39,78843.0,260.2705,260.7602,260.1606,260.2305,78843.0
2025-02-26 14:00:00,260.33,260.35,259.31,259.64,20330.0,260.1706,260.1905,259.1512,259.481,20330.0
2025-02-26 14:30:00,259.64,260.57,259.61,259.88,73645.0,259.481,260.4104,259.451,259.7208,73645.0
2025-02-26 15:00:00,259.72,260.36,259.72,260.03,25344.0,259.5609,260.2005,259.5609,259.8707,25344.0
2025-02-26 15:30:00,259.89,260.77,259.52,260.05,153316.0,259.7308,260.6103,259.3611,259.8907,153316.0
2025-02-27 09:30:00,260.96,261.62,259.43,259.56,30317.0,260.8002,261.4598,259.2711,259.401,30317.0
2025-02-27 10:00:00,259.43,263.42,258.36,262.94,51078.0,259.2711,263.2587,258.2018,262.779,51078.0
2025-02-27 10:30:00,262.83,263.62,262.54,262.87,47169.0,262.669,263.4585,262.3792,262.709,47169.0
2025-02-27 11:00:00,262.91,263.25,262.02,262.04,43677.0,262.749,263.0888,261.8595,261.8795,43677.0
2025-02-27 11:30:00,261.87,262.17,261.12,261.54,22491.0,261.7096,262.0094,260.9601,261.3798,22491.0
2025-02-27 12:00:00,261.54,262.02,261.29,262.01,40445.0,261.3798,261.8595,261.13,261.8495,40445.0
2025-02-27 12:30:00,262.15,262.75,262.02,262.36,50581.0,261.9894,262.5891,261.8595,262.1993,50581.0
2025-02-27 13:00:00,262.41,262.7,262.2,262.3,28215.0,262.2493,262.5391,262.0394,262.1394,28215.0
2025-02-27 13:30:00,262.43,262.86,262.29,262.46,20561.0,262.2693,262.699,262.1294,262.2993,20561.0
2025-02-27 14:00:00,262.29,262.62,261.33,261.34,22917.0,262.1294,262.4592,261.1699,261.1799,22917.0
2025-02-27 14:30:00,261.28,261.29,259.42,260.2,31803.0,261.12,261.13,259.2611,260.0406,31803.0
2025-02-27 15:00:00,260.2,260.21,259.06,259.14,30374.0,260.0406,260.0506,258.9013,258.9813,30374.0
2025-02-27 15:30:00,259.11,259.9,258.84,259.11,104447.0,258.9513,259.7408,258.6815,258.9513,104447.0
2025-02-28 09:30:00,260.18,261.77,259.95,261.7,42357.0,260.0207,261.6097,259.7908,261.5397,42357.0
2025-02-28 10:00:00,261.7,262.41,261.49,262.28,55811.0,261.5397,262.2493,261.3299,262.1194,55811.0
2025-02-28 10:30:00,262.28,263.21,262.0,262.98,26233.0,262.1194,263.0488,261.8395,262.8189,26233.0
2025-02-28 11:00:00,262.98,263.19,262.02,262.38,44336.0,262.8189,263.0288,261.8595,262.2193,44336.0
2025-02-28 11:30:00,262.05,263.15,262.04,262.61,28906.0,261.8895,262.9888,261.8795,262.4492,28906.0
2025-02-28 12:00:00,262.55,262.66,261.98,262.31,39184.0,262.3892,262.4991,261.8196,262.1493,39184.0
2025-02-28 12:30:00,262.19,262.54,261.57,261.86,102380.0,262.0294,262.3792,261.4098,261.6996,102380.0
2025-02-28 13:00:00,261.66,261.89,260.14,260.73,36752.0,261.4997,261.7296,259.9807,260.5703,36752.0
2025-02-28 13:30:00,260.92,262.0,260.77,261.34,24815.0,260.7602,261.8395,260.6103,261.1799,24815.0
2025-02-28 14:00:00,261.25,261.41,260.76,261.21,17356.0,261.09,261.2499,260.6003,261.05,17356.0
2025-02-28 14:30:00,261.21,262.98,261.21,262.98,38992.0,261.05,262.8189,261.05,262.8189,38992.0
2025-02-28 15:00:00,262.89,263.57,262.62,263.24,53460.0,262.729,263.4086,262.4592,263.0788,53460.0
2025-02-28 15:30:00,263.24,265.26,262.78,264.95,192316.0,263.0788,265.0975,262.6191,264.7877,192316.0
2025-03-03 09:30:00,264.9,267.48,264.9,265.98,54652.0,264.7378,267.3162,264.7378,265.8171,54652.0
2025-03-03 10:00:00,266.13,267.0,265.18,266.76,24596.0,265.967,266.8365,265.0176,266.5966,24596.0
2025-03-03 10:30:00,267.03,267.89,266.44,266.48,21042.0,266.8665,267.7259,266.2768,266.3168,21042.0
2025-03-03 11:00:00,266.7,267.16,265.91,266.05,28809.0,266.5367,266.9964,265.7471,265.8871,28809.0
2025-03-03 11:30:00,266.12,266.25,265.18,266.25,17253.0,265.957,266.0869,265.0176,266.0869,17253.0
2025-03-03 12:00:00,266.22,267.09,266.11,266.88,29433.0,266.057,266.9264,265.947,266.7166,29433.0
2025-03-03 12:30:00,266.99,267.11,266.29,266.55,20541.0,266.8265,266.9464,266.1269,266.3868,20541.0
2025-03-03 13:00:00,266.5,266.5,265.14,265.25,23618.0,266.3368,266.3368,264.9776,265.0875,23618.0
2025-03-03 13:30:00,265.25,265.82,264.67,265.82,21992.0,265.0875,265.6572,264.5079,265.6572,21992.0
2025-03-03 14:00:00,265.71,266.01,264.88,264.88,37108.0,265.5473,265.8471,264.7178,264.7178,37108.0
2025-03-03 14:30:00,265.17,265.76,264.26,264.47,25300.0,265.0076,265.5972,264.0982,264.308,25300.0
2025-03-03 15:00:00,264.19,264.23,262.0,262.17,36852.0,264.0282,264.0682,261.8395,262.0094,36852.0
2025-03-03 15:30:00,262.32,263.76,260.98,263.61,158844.0,262.1593,263.5985,260.8202,263.4486,158844.0
2025-03-04 09:30:00,259.69,260.16,255.86,256.21,177113.0,259.531,260.0007,255.7033,256.0531,177113.0
2025-03-04 10:00:00,255.94,258.78,255.59,258.03,112328.0,255.7833,258.6215,255.4335,257.872,112328.0
2025-03-04 10:30:00,257.91,259.51,257.86,258.43,62659.0,257.752,259.3511,257.7021,258.2717,62659.0
2025-03-04 11:00:00,258.11,259.19,257.56,258.54,56136.0,257.9519,259.0313,257.4023,258.3817,56136.0
2025-03-04 11:30:00,258.55,259.76,258.32,259.29,35807.0,258.3917,259.6009,258.1618,259.1312,35807.0
2025-03-04 12:00:00,259.47,259.93,258.68,259.76,51482.0,259.3111,259.7708,258.5216,259.6009,51482.0
2025-03-04 12:30:00,259.76,260.2,259.32,259.41,32963.0,259.6009,260.0406,259.1612,259.2511,32963.0
2025-03-04 13:00:00,259.41,260.26,259.12,259.54,31201.0,259.2511,260.1006,258.9613,259.381,31201.0
2025-03-04 13:30:00,259.44,261.04,259.32,260.81,37440.0,259.2811,260.8801,259.1612,260.6503,37440.0
2025-03-04 14:00:00,260.81,262.62,260.81,262.0,55515.0,260.6503,262.4592,260.6503,261.8395,55515.0
2025-03-04 14:30:00,261.97,262.71,261.42,262.64,31772.0,261.8096,262.5491,261.2599,262.4791,31772.0
2025-03-04 15:00:00,262.41,262.81,261.69,262.45,62097.0,262.2493,262.649,261.5297,262.2893,62097.0
2025-03-04 15:30:00,262.31,262.32,259.45,259.59,161622.0,262.1493,262.1593,259.2911,259.431,161622.0
2025-03-05 09:30:00,259.55,260.39,257.41,257.68,54857.0,259.391,260.2305,257.2524,257.5222,54857.0
2025-03-05 10:00:00,257.89,259.73,257.41,257.47,37454.0,257.7321,259.5709,257.2524,257.3123,37454.0
2025-03-05 10:30:00,257.52,258.38,257.34,257.94,52668.0,257.3623,258.2218,257.1824,257.782,52668.0
2025-03-05 11:00:00,258.08,258.1,256.53,256.89,33773.0,257.9219,257.9419,256.3729,256.7327,33773.0
2025-03-05 11:30:00,256.6,256.89,255.72,256.73,35892.0,256.4428,256.7327,255.5634,256.5728,35892.0
2025-03-05 12:00:00,256.6,257.64,256.42,257.63,35610.0,256.4428,257.4822,256.263,257.4722,35610.0
2025-03-05 12:30:00,257.86,259.47,257.81,259.3,36935.0,257.7021,259.3111,257.6521,259.1412,36935.0
2025-03-05 13:00:00,259.26,260.03,258.75,259.17,29487.0,259.1012,259.8707,258.5915,259.0113,29487.0
2025-03-05 13:30:00,259.17,259.21,257.61,258.93,36545.0,259.0113,259.0512,257.4522,258.7714,36545.0
2025-03-05 14:00:00,258.85,260.74,258.84,259.2,46902.0,258.6915,260.5803,258.6815,259.0413,46902.0
2025-03-05 14:30:00,259.28,259.78,258.77,259.19,15432.0,259.1212,259.6209,258.6115,259.0313,15432.0
2025-03-05 15:00:00,259.15,259.74,258.65,259.36,24660.0,258.9913,259.5809,258.4916,259.2012,24660.0
2025-03-05 15:30:00,259.19,259.72,258.66,259.49,146780.0,259.0313,259.5609,258.5016,259.3311,146780.0
2025-03-06 09:30:00,255.08,256.22,251.97,252.78,107866.0,254.9238,256.0631,251.8157,252.6252,107866.0
2025-03-06 10:00:00,252.82,255.22,252.34,255.04,73465.0,252.6652,255.0637,252.1855,254.8838,73465.0
2025-03-06 10:30:00,255.04,256.09,254.73,255.48,37845.0,254.8838,255.9332,254.574,255.3235,37845.0
2025-03-06 11:00:00,255.59,255.69,254.44,255.02,44075.0,255.4335,255.5334,254.2842,254.8638,44075.0
2025-03-06 11:30:00,255.28,255.52,253.39,253.49,26015.0,255.1237,255.3635,253.2348,253.3348,26015.0
2025-03-06 12:00:00,253.35,253.55,251.9,251.9,33968.0,253.1948,253.3947,251.7457,251.7457,33968.0
2025-03-06 12:30:00,252.08,252.41,250.87,252.03,63825.0,251.9256,252.2554,250.7164,251.8756,63825.0
2025-03-06 13:00:00,251.97,253.4,251.97,252.22,58184.0,251.8157,253.2448,251.8157,252.0655,58184.0
2025-03-06 13:30:00,252.19,252.74,251.49,252.21,49861.0,252.0355,252.5852,251.336,252.0555,49861.0
2025-03-06 14:00:00,252.21,252.32,251.01,251.2,59172.0,252.0555,252.1655,250.8563,251.0462,59172.0
2025-03-06 14:30:00,251.2,253.14,250.85,251.45,72543.0,251.0462,252.985,250.6964,251.296,72543.0
2025-03-06 15:00:00,251.38,252.21,250.88,251.6,47386.0,251.226,252.0555,250.7263,251.4459,47386.0
2025-03-06 15:30:00,251.63,252.39,250.63,251.16,210276.0,251.4759,252.2354,250.4765,251.0062,210276.0
2025-03-07 09:30:00,250.11,250.11,246.19,247.59,84963.0,249.9568,249.9568,246.0392,247.4384,84963.0
2025-03-07 10:00:00,247.69,248.39,243.92,244.84,116538.0,247.5383,248.2379,243.7706,244.69,116538.0
2025-03-07 10:30:00,244.84,246.35,243.09,245.65,92860.0,244.69,246.1991,242.9411,245.4996,92860.0
2025-03-07 11:00:00,245.8,247.03,244.39,244.61,55757.0,245.6495,246.8787,244.2403,244.4602,55757.0
2025-03-07 11:30:00,244.6,244.7,242.63,243.16,114013.0,244.4502,244.5501,242.4814,243.0111,114013.0
2025-03-07 12:00:00,243.22,243.63,242.22,242.91,130672.0,243.071,243.4808,242.0717,242.7612,130672.0
2025-03-07 12:30:00,242.91,245.3,242.68,243.93,114835.0,242.7612,245.1498,242.5314,243.7806,114835.0
2025-03-07 13:00:00,243.95,245.92,243.94,245.0,104923.0,243.8006,245.7694,243.7906,244.85,104923.0
2025-03-07 13:30:00,245.09,247.06,245.05,246.93,48173.0,244.9399,246.9087,244.8999,246.7788,48173.0
2025-03-07 14:00:00,246.93,247.74,246.39,247.49,55546.0,246.7788,247.5883,246.2391,247.3384,55546.0
2025-03-07 14:30:00,247.43,247.76,247.12,247.46,34150.0,247.2785,247.6083,246.9687,247.3084,34150.0
2025-03-07 15:00:00,247.49,248.41,247.04,247.9,36527.0,247.3384,248.2579,246.8887,247.7482,36527.0
2025-03-07 15:30:00,247.64,247.75,246.44,247.02,181424.0,247.4883,247.5983,246.2891,246.8687,181424.0
2025-03-10 09:30:00,242.63,243.27,237.66,241.63,112704.0,242.4814,243.121,237.5144,241.482,112704.0
2025-03-10 10:00:00,241.46,242.36,240.01,240.24,76005.0,241.3121,242.2116,239.863,240.0929,76005.0
2025-03-10 10:30:00,240.24,240.85,238.63,240.7,123836.0,240.0929,240.7025,238.4839,240.5526,123836.0
2025-03-10 11:00:00,240.68,241.08,238.13,238.45,135171.0,240.5326,240.9324,237.9842,238.304,135171.0
2025-03-10 11:30:00,238.44,240.18,237.56,240.13,367019.0,238.294,240.0329,237.4145,239.9829,367019.0
2025-03-10 12:00:00,240.29,240.89,239.23,239.84,78852.0,240.1428,240.7425,239.0835,239.6931,78852.0
2025-03-10 12:30:00,239.84,240.25,238.75,238.86,67865.0,239.6931,240.1029,238.6038,238.7137,67865.0
2025-03-10 13:00:00,238.81,239.47,237.76,238.98,96057.0,238.6637,239.3233,237.6144,238.8336,96057.0
2025-03-10 13:30:00,238.91,239.18,238.12,238.28,177720.0,238.7637,239.0335,237.9742,238.1341,177720.0
2025-03-10 14:00:00,238.37,239.25,237.62,238.68,87504.0,238.224,239.1035,237.4745,238.5338,87504.0
2025-03-10 14:30:00,238.8,239.45,238.17,238.18,123507.0,238.6537,239.3034,238.0241,238.0341,123507.0
2025-03-10 15:00:00,238.18,239.04,237.1,238.45,172161.0,238.0341,238.8936,236.9548,238.304,172161.0
2025-03-10 15:30:00,238.45,240.86,238.45,238.9,427950.0,238.304,240.7125,238.304,238.7537,427950.0
2025-03-11 09:30:00,236.76,238.46,231.71,233.43,382550.0,236.615,238.314,231.5681,233.287,382550.0
2025-03-11 10:00:00,233.2,234.77,229.87,230.09,270145.0,233.0572,234.6262,229.7292,229.9491,270145.0
2025-03-11 10:30:00,230.0,231.09,229.16,230.85,186532.0,229.8591,230.9485,229.0197,230.7086,186532.0
2025-03-11 11:00:00,230.85,231.92,230.18,231.71,109059.0,230.7086,231.778,230.039,231.5681,109059.0
2025-03-11 11:30:00,231.71,233.25,231.45,232.42,150503.0,231.5681,233.1071,231.3082,232.2777,150503.0
2025-03-11 12:00:00,232.38,233.04,232.23,232.54,64143.0,232.2377,232.8973,232.0878,232.3976,64143.0
2025-03-11 12:30:00,232.57,233.05,231.78,232.06,112608.0,232.4276,232.9073,231.638,231.9179,112608.0
2025-03-11 13:00:00,232.05,232.38,231.01,231.16,112804.0,231.9079,232.2377,230.8685,231.0184,112804.0
2025-03-11 13:30:00,231.18,231.83,230.82,230.94,90840.0,231.0384,231.688,230.6786,230.7986,90840.0
2025-03-11 14:00:00,231.04,234.03,231.04,233.11,219906.0,230.8985,233.8867,230.8985,232.9672,219906.0
2025-03-11 14:30:00,232.96,234.44,232.46,234.18,203876.0,232.8173,234.2964,232.3176,234.0366,203876.0
2025-03-11 15:00:00,234.11,234.58,232.53,233.55,174277.0,233.9666,234.4363,232.3876,233.407,174277.0
2025-03-11 15:30:00,233.56,234.66,231.04,231.84,379087.0,233.417,234.5163,230.8985,231.698,379087.0
2025-03-12 09:30:00,234.87,235.35,227.86,228.27,146024.0,234.7262,235.2059,227.7204,228.1302,146024.0
2025-03-12 10:00:00,228.14,229.97,226.58,229.89,114244.0,228.0003,229.8292,226.4412,229.7492,114244.0
2025-03-12 10:30:00,229.68,229.88,227.27,227.36,160339.0,229.5393,229.7392,227.1308,227.2208,160339.0
2025-03-12 11:00:00,227.53,227.71,225.59,227.66,84773.0,227.3907,227.5705,225.4518,227.5206,84773.0
2025-03-12 11:30:00,227.64,228.67,227.54,228.67,107732.0,227.5006,228.53,227.4006,228.53,107732.0
2025-03-12 12:00:00,228.73,229.34,228.17,228.84,73858.0,228.5899,229.1995,228.0303,228.6998,73858.0
2025-03-12 12:30:00,229.0,229.82,228.26,228.29,48297.0,228.8598,229.6792,228.1202,228.1502,48297.0
2025-03-12 13:00:00,228.21,228.99,228.09,228.09,67522.0,228.0702,228.8498,227.9503,227.9503,67522.0
2025-03-12 13:30:00,228.19,228.45,225.98,226.05,139740.0,228.0502,228.3101,225.8416,225.9116,139740.0
2025-03-12 14:00:00,226.01,227.45,225.18,227.4,138439.0,225.8716,227.3107,225.0421,227.2607,138439.0
2025-03-12 14:30:00,227.41,227.74,226.71,227.25,130243.0,227.2707,227.6005,226.5712,227.1108,130243.0
2025-03-12 15:00:00,227.14,228.17,226.58,228.17,197605.0,227.0009,228.0303,226.4412,228.0303,197605.0
2025-03-12 15:30:00,228.21,229.56,227.64,228.39,522648.0,228.0702,229.4194,227.5006,228.2501,522648.0
2025-03-13 09:30:00,227.43,227.87,221.73,221.93,201274.0,227.2907,227.7304,221.5942,221.7941,201274.0
2025-03-13 10:00:00,221.91,223.45,221.44,222.7,272039.0,221.7741,223.3131,221.3044,222.5636,272039.0
2025-03-13 10:30:00,222.7,223.98,221.97,223.9,169358.0,222.5636,223.8428,221.8341,223.7629,169358.0
2025-03-13 11:00:00,223.9,224.58,221.62,222.01,80288.0,223.7629,224.4425,221.4843,221.874,80288.0
2025-03-13 11:30:00,222.01,222.34,220.69,220.97,123174.0,221.874,222.2038,220.5548,220.8347,123174.0
2025-03-13 12:00:00,220.86,222.58,220.84,222.09,78923.0,220.7247,222.4437,220.7047,221.954,78923.0
2025-03-13 12:30:00,221.93,223.68,221.79,223.25,78129.0,221.7941,223.543,221.6542,223.1133,78129.0
2025-03-13 13:00:00,223.33,223.42,222.22,222.73,193584.0,223.1932,223.2832,222.0839,222.5936,193584.0
2025-03-13 13:30:00,222.72,223.61,222.53,222.59,129017.0,222.5836,223.4731,222.3937,222.4537,129017.0
2025-03-13 14:00:00,222.52,224.27,222.47,224.14,185742.0,222.3837,224.1326,222.3337,224.0027,185742.0
2025-03-13 14:30:00,224.06,224.98,223.57,224.25,180847.0,223.9228,224.8422,223.4331,224.1127,180847.0
2025-03-13 15:00:00,224.15,224.29,222.48,222.7,166077.0,224.0127,224.1526,222.3437,222.5636,166077.0
2025-03-13 15:30:00,222.7,222.82,221.2,221.73,740512.0,222.5636,222.6835,221.0645,221.5942,740512.0
2025-03-14 09:30:00,224.7,229.03,224.44,227.24,141218.0,224.5624,228.8897,224.3025,227.1008,141218.0
2025-03-14 10:00:00,227.24,228.25,226.16,226.55,152994.0,227.1008,228.1102,226.0215,226.4113,152994.0
2025-03-14 10:30:00,226.55,228.24,226.33,228.18,77205.0,226.4113,228.1002,226.1914,228.0403,77205.0
2025-03-14 11:00:00,228.24,229.2,228.23,229.01,120901.0,228.1002,229.0596,228.0902,228.8697,120901.0
2025-03-14 11:30:00,228.9,229.21,228.28,229.01,90352.0,228.7598,229.0696,228.1402,228.8697,90352.0
2025-03-14 12:00:00,229.01,229.15,228.3,228.56,60004.0,228.8697,229.0097,228.1602,228.42,60004.0
2025-03-14 12:30:00,228.56,229.53,228.56,229.13,60359.0,228.42,229.3894,228.42,228.9897,60359.0
2025-03-14 13:00:00,229.18,229.54,228.82,228.98,67984.0,229.0396,229.3994,228.6799,228.8398,67984.0
2025-03-14 13:30:00,229.05,229.45,228.39,228.69,77016.0,228.9097,229.3095,228.2501,228.5499,77016.0
2025-03-14 14:00:00,228.72,229.31,228.64,229.17,61801.0,228.5799,229.1696,228.5,229.0296,61801.0
2025-03-14 14:30:00,229.28,230.03,229.02,229.56,107398.0,229.1396,229.8891,228.8797,229.4194,107398.0
2025-03-14 15:00:00,229.56,230.17,229.52,229.55,152744.0,229.4194,230.029,229.3794,229.4094,152744.0
2025-03-14 15:30:00,229.55,229.95,228.8,229.39,387189.0,229.4094,229.8092,228.6599,229.2495,387189.0
2025-03-17 09:30:00,228.36,233.75,228.36,232.18,211279.0,228.2201,233.6068,228.2201,232.0378,211279.0
2025-03-17 10:00:00,232.18,232.96,231.02,232.29,101597.0,232.0378,232.8173,230.8785,232.1477,101597.0
2025-03-17 10:30:00,232.1,233.12,231.96,232.85,83837.0,231.9579,232.9772,231.8179,232.7074,83837.0
2025-03-17 11:00:00,232.66,233.7,232.54,232.99,56337.0,232.5175,233.5569,232.3976,232.8473,56337.0
2025-03-17 11:30:00,233.1,233.25,232.28,233.05,42368.0,232.9572,233.1071,232.1377,232.9073,42368.0
2025-03-17 12:00:00,233.16,233.84,232.84,233.2,47717.0,233.0172,233.6968,232.6974,233.0572,47717.0
2025-03-17 12:30:00,233.1,233.19,232.47,232.78,51119.0,232.9572,233.0472,232.3276,232.6374,51119.0
2025-03-17 13:00:00,232.79,233.11,232.54,232.93,55457.0,232.6474,232.9672,232.3976,232.7873,55457.0
2025-03-17 13:30:00,232.95,234.01,232.88,233.85,104092.0,232.8073,233.8667,232.7374,233.7068,104092.0
2025-03-17 14:00:00,233.9,234.79,233.52,234.73,76280.0,233.7567,234.6462,233.377,234.5862,76280.0
2025-03-17 14:30:00,234.7,235.5,234.58,235.04,70459.0,234.5563,235.3558,234.4363,234.8961,70459.0
2025-03-17 15:00:00,235.04,235.33,234.75,235.28,51999.0,234.8961,235.1859,234.6062,235.1359,51999.0
2025-03-17 15:30:00,235.15,235.23,233.86,234.65,240584.0,235.006,235.0859,233.7168,234.5063,240584.0
2025-03-18 09:30:00,234.03,234.04,232.0,232.0,53562.0,233.8867,233.8967,231.8579,231.8579,53562.0
2025-03-18 10:00:00,232.0,232.0,230.2,230.65,108236.0,231.8579,231.8579,230.059,230.5087,108236.0
2025-03-18 10:30:00,230.65,230.68,227.7,228.36,66184.0,230.5087,230.5387,227.5605,228.2201,66184.0
2025-03-18 11:00:00,228.35,228.45,227.18,228.23,36982.0,228.2101,228.3101,227.0409,228.0902,36982.0
2025-03-18 11:30:00,228.32,228.81,227.71,228.14,49447.0,228.1802,228.6699,227.5705,228.0003,49447.0
2025-03-18 12:00:00,228.03,228.64,227.65,228.64,44348.0,227.8903,228.5,227.5106,228.5,44348.0
2025-03-18 12:30:00,228.61,228.88,227.4,228.06,26017.0,228.47,228.7398,227.2607,227.9203,26017.0
2025-03-18 13:00:00,228.06,228.47,227.39,228.31,28862.0,227.9203,228.3301,227.2507,228.1702,28862.0
2025-03-18 13:30:00,228.48,229.1,228.35,228.8,59000.0,228.3401,228.9597,228.2101,228.6599,59000.0
2025-03-18 14:00:00,228.79,228.81,227.87,228.02,35105.0,228.6499,228.6699,227.7304,227.8804,35105.0
2025-03-18 14:30:00,228.14,228.48,227.88,228.06,58329.0,228.0003,228.3401,227.7404,227.9203,58329.0
2025-03-18 15:00:00,228.04,228.04,227.32,227.35,47651.0,227.9003,227.9003,227.1808,227.2108,47651.0
2025-03-18 15:30:00,227.34,227.63,226.56,227.05,159629.0,227.2008,227.4906,226.4212,226.9109,159629.0
2025-03-19 09:30:00,228.35,229.23,227.67,228.77,38378.0,228.2101,229.0896,227.5306,228.6299,38378.0
2025-03-19 10:00:00,228.96,231.66,228.9,231.31,58821.0,228.8198,231.5181,228.7598,231.1683,58821.0
2025-03-19 10:30:00,231.16,231.5,230.32,230.54,24402.0,231.0184,231.3582,230.1789,230.3988,24402.0
2025-03-19 11:00:00,230.66,231.64,230.54,231.28,45228.0,230.5187,231.4981,230.3988,231.1384,45228.0
2025-03-19 11:30:00,231.2,232.32,231.12,231.61,60005.0,231.0584,232.1777,230.9785,231.4682,60005.0
2025-03-19 12:00:00,231.53,231.78,231.36,231.58,22100.0,231.3882,231.638,231.2183,231.4382,22100.0
2025-03-19 12:30:00,231.57,231.73,231.19,231.27,24034.0,231.4282,231.5881,231.0484,231.1284,24034.0
2025-03-19 13:00:00,231.34,231.53,230.78,230.81,21812.0,231.1983,231.3882,230.6387,230.6686,21812.0
2025-03-19 13:30:00,230.81,231.35,230.68,230.79,28513.0,230.6686,231.2083,230.5387,230.6487,28513.0
2025-03-19 14:00:00,230.74,232.81,229.81,231.88,53039.0,230.5987,232.6674,229.6693,231.738,53039.0
2025-03-19 14:30:00,231.98,234.22,231.98,234.06,37237.0,231.8379,234.0766,231.8379,233.9167,37237.0
2025-03-19 15:00:00,234.17,234.92,232.93,233.05,73810.0,234.0266,234.7761,232.7873,232.9073,73810.0
2025-03-19 15:30:00,232.95,233.99,232.57,232.81,141839.0,232.8073,233.8467,232.4276,232.6674,141839.0
2025-03-20 09:30:00,230.74,232.75,230.71,232.41,41071.0,230.5987,232.6075,230.5687,232.2677,41071.0
2025-03-20 10:00:00,232.16,233.78,231.69,232.66,46749.0,232.0178,233.6368,231.5481,232.5175,46749.0
2025-03-20 10:30:00,232.8,233.51,232.58,233.06,26253.0,232.6574,233.367,232.4376,232.9173,26253.0
2025-03-20 11:00:00,233.2,233.62,232.57,232.97,43916.0,233.0572,233.4769,232.4276,232.8273,43916.0
2025-03-20 11:30:00,232.99,233.1,232.1,232.69,60147.0,232.8473,232.9572,231.9579,232.5475,60147.0
2025-03-20 12:00:00,232.69,233.01,232.25,232.58,51939.0,232.5475,232.8673,232.1078,232.4376,51939.0
2025-03-20 12:30:00,232.63,232.81,232.32,232.59,81931.0,232.4875,232.6674,232.1777,232.4476,81931.0
2025-03-20 13:00:00,232.66,232.92,232.05,232.12,50206.0,232.5175,232.7773,231.9079,231.9778,50206.0
2025-03-20 13:30:00,232.06,232.75,231.61,231.98,37414.0,231.9179,232.6075,231.4682,231.8379,37414.0
2025-03-20 14:00:00,232.06,232.55,232.06,232.28,50183.0,231.9179,232.4076,231.9179,232.1377,50183.0
2025-03-20 14:30:00,232.28,232.62,231.32,231.33,62026.0,232.1377,232.4775,231.1783,231.1883,62026.0
2025-03-20 15:00:00,231.41,232.16,231.41,231.5,33675.0,231.2683,232.0178,231.2683,231.3582,33675.0
2025-03-20 15:30:00,231.46,232.34,231.28,231.91,118732.0,231.3182,232.1977,231.1384,231.768,118732.0
2025-03-21 09:30:00,227.26,227.67,219.51,223.43,451808.0,227.1208,227.5306,219.3756,223.2932,451808.0
2025-03-21 10:00:00,222.95,223.24,221.41,223.04,143447.0,222.8135,223.1033,221.2744,222.9034,143447.0
2025-03-21 10:30:00,223.06,224.44,222.1,224.38,140598.0,222.9234,224.3025,221.964,224.2426,140598.0
2025-03-21 11:00:00,224.55,225.61,224.08,224.34,74540.0,224.4125,225.4718,223.9428,224.2026,74540.0
2025-03-21 11:30:00,224.36,224.98,223.5,223.86,75329.0,224.2226,224.8422,223.3631,223.7229,75329.0
2025-03-21 12:00:00,223.93,225.78,223.53,225.69,95530.0,223.7929,225.6417,223.3931,225.5518,95530.0
2025-03-21 12:30:00,225.7,226.31,224.75,226.31,48512.0,225.5618,226.1714,224.6124,226.1714,48512.0
2025-03-21 13:00:00,226.15,226.53,225.66,226.24,43712.0,226.0115,226.3913,225.5218,226.1014,43712.0
2025-03-21 13:30:00,226.22,227.46,226.22,227.33,48182.0,226.0815,227.3207,226.0815,227.1908,48182.0
2025-03-21 14:00:00,227.34,227.54,225.97,226.1,38567.0,227.2008,227.4006,225.8316,225.9615,38567.0
2025-03-21 14:30:00,226.1,227.44,226.01,227.21,67144.0,225.9615,227.3007,225.8716,227.0708,67144.0
2025-03-21 15:00:00,227.11,227.48,226.73,226.95,70604.0,226.9709,227.3407,226.5911,226.811,70604.0
2025-03-21 15:30:00,226.95,229.43,226.7,229.33,402798.0,226.811,229.2895,226.5612,229.1895,402798.0
2025-03-24 09:30:00,232.46,232.81,229.01,229.73,214073.0,232.3176,232.6674,228.8697,229.5893,214073.0
2025-03-24 10:00:00,229.73,230.35,229.11,230.25,127578.0,229.5893,230.2089,228.9697,230.109,127578.0
2025-03-24 10:30:00,230.31,230.31,229.54,230.17,65163.0,230.1689,230.1689,229.3994,230.029,65163.0
2025-03-24 11:00:00,230.21,230.74,229.95,230.36,102967.0,230.069,230.5987,229.8092,230.2189,102967.0
2025-03-24 11:30:00,230.44,231.67,230.3,231.24,47325.0,230.2989,231.5281,230.159,231.0984,47325.0
2025-03-24 12:00:00,231.25,231.42,230.24,230.4,58158.0,231.1084,231.2783,230.099,230.2589,58158.0
2025-03-24 12:30:00,230.37,231.15,230.17,230.37,39874.0,230.2289,231.0084,230.029,230.2289,39874.0
2025-03-24 13:00:00,230.52,231.38,230.28,231.36,41889.0,230.3788,231.2383,230.139,231.2183,41889.0
2025-03-24 13:30:00,231.45,232.25,231.28,231.31,76844.0,231.3082,232.1078,231.1384,231.1683,76844.0
2025-03-24 14:00:00,231.42,231.46,230.56,230.86,53010.0,231.2783,231.3182,230.4188,230.7186,53010.0
2025-03-24 14:30:00,230.86,232.02,230.86,231.96,67167.0,230.7186,231.8779,230.7186,231.8179,67167.0
2025-03-24 15:00:00,231.96,232.26,231.61,231.75,48162.0,231.8179,232.1178,231.4682,231.6081,48162.0
2025-03-24 15:30:00,231.75,233.06,231.51,232.52,212486.0,231.6081,232.9173,231.3682,232.3776,212486.0
2025-03-25 09:30:00,234.0,234.77,231.87,232.87,65780.0,233.8567,234.6262,231.728,232.7274,65780.0
2025-03-25 10:00:00,233.0,233.76,232.63,233.14,51868.0,232.8573,233.6168,232.4875,232.9972,51868.0
2025-03-25 10:30:00,233.14,233.42,232.3,232.36,39178.0,232.9972,233.277,232.1577,232.2177,39178.0
2025-03-25 11:00:00,232.37,233.92,232.36,233.87,49354.0,232.2277,233.7767,232.2177,233.7268,49354.0
2025-03-25 11:30:00,233.86,234.1,232.16,232.61,79986.0,233.7168,233.9566,232.0178,232.4675,79986.0
2025-03-25 12:00:00,232.52,233.36,232.35,233.15,49297.0,232.3776,233.2171,232.2077,233.0072,49297.0
2025-03-25 12:30:00,233.24,233.78,233.21,233.5,21978.0,233.0972,233.6368,233.0672,233.357,21978.0
2025-03-25 13:00:00,233.52,233.9,233.2,233.21,26320.0,233.377,233.7567,233.0572,233.0672,26320.0
2025-03-25 13:30:00,233.26,233.72,232.69,232.8,40031.0,233.1171,233.5769,232.5475,232.6574,40031.0
2025-03-25 14:00:00,232.68,233.53,232.57,233.44,25052.0,232.5375,233.387,232.4276,233.297,25052.0
2025-03-25 14:30:00,233.44,234.34,233.36,233.73,106168.0,233.297,234.1965,233.2171,233.5869,106168.0
2025-03-25 15:00:00,233.79,234.48,233.72,234.16,99613.0,233.6468,234.3364,233.5769,234.0166,99613.0
2025-03-25 15:30:00,234.23,235.0,232.8,234.61,291572.0,234.0865,234.8561,232.6574,234.4663,291572.0
2025-03-26 09:30:00,235.0,236.51,234.75,235.81,137266.0,234.8561,236.3652,234.6062,235.6656,137266.0
2025-03-26 10:00:00,235.63,236.05,233.86,234.29,70006.0,235.4857,235.9054,233.7168,234.1465,70006.0
2025-03-26 10:30:00,234.38,235.02,234.38,234.73,42234.0,234.2365,234.8761,234.2365,234.5862,42234.0
2025-03-26 11:00:00,234.85,234.96,233.2,233.22,32627.0,234.7062,234.8161,233.0572,233.0772,32627.0
2025-03-26 11:30:00,233.21,234.29,232.97,233.73,28325.0,233.0672,234.1465,232.8273,233.5869,28325.0
2025-03-26 12:00:00,233.63,235.02,233.54,234.99,54275.0,233.4869,234.8761,233.397,234.8461,54275.0
2025-03-26 12:30:00,234.99,236.08,234.88,235.65,86217.0,234.8461,235.9354,234.7361,235.5057,86217.0
2025-03-26 13:00:00,235.67,235.81,234.81,235.0,36348.0,235.5257,235.6656,234.6662,234.8561,36348.0
2025-03-26 13:30:00,235.09,235.45,234.49,234.57,52311.0,234.946,235.3058,234.3464,234.4263,52311.0
2025-03-26 14:00:00,234.52,235.35,234.52,234.98,30678.0,234.3764,235.2059,234.3764,234.8361,30678.0
2025-03-26 14:30:00,235.01,235.04,234.23,234.4,33372.0,234.8661,234.8961,234.0865,234.2564,33372.0
2025-03-26 15:00:00,234.4,235.24,234.4,235.0,53013.0,234.2564,235.0959,234.2564,234.8561,53013.0
2025-03-26 15:30:00,235.01,235.73,234.44,234.82,280989.0,234.8661,235.5856,234.2964,234.6762,280989.0
2025-03-27 09:30:00,233.41,233.94,229.42,232.69,149393.0,233.267,233.7967,229.2795,232.5475,149393.0
2025-03-27 10:00:00,232.96,233.35,231.88,233.34,75442.0,232.8173,233.2071,231.738,233.1971,75442.0
2025-03-27 10:30:00,233.52,233.69,232.51,232.81,38650.0,233.377,233.5469,232.3676,232.6674,38650.0
2025-03-27 11:00:00,232.7,233.03,232.14,232.76,46525.0,232.5575,232.8873,231.9978,232.6174,46525.0
2025-03-27 11:30:00,232.7,232.85,232.12,232.23,92994.0,232.5575,232.7074,231.9778,232.0878,92994.0
2025-03-27 12:00:00,232.23,232.9,232.05,232.31,32479.0,232.0878,232.7574,231.9079,232.1677,32479.0
2025-03-27 12:30:00,232.25,232.44,230.29,230.53,88308.0,232.1078,232.2976,230.149,230.3888,88308.0
2025-03-27 13:00:00,230.53,231.75,230.39,231.13,70193.0,230.3888,231.6081,230.2489,230.9884,70193.0
2025-03-27 13:30:00,231.19,231.46,230.72,230.92,31695.0,231.0484,231.3182,230.5787,230.7786,31695.0
2025-03-27 14:00:00,231.03,232.32,230.94,232.08,72164.0,230.8885,232.1777,230.7986,231.9379,72164.0
2025-03-27 14:30:00,232.02,232.85,231.93,232.19,29184.0,231.8779,232.7074,231.788,232.0478,29184.0
2025-03-27 15:00:00,232.28,233.14,232.08,232.88,69211.0,232.1377,232.9972,231.9379,232.7374,69211.0
2025-03-27 15:30:00,232.88,232.88,231.59,232.04,272484.0,232.7374,232.7374,231.4482,231.8979,272484.0
2025-03-28 09:30:00,230.93,231.99,228.54,228.84,125505.0,230.7886,231.8479,228.4,228.6998,125505.0
2025-03-28 10:00:00,228.73,229.91,226.54,226.57,90813.0,228.5899,229.7692,226.4013,226.4312,90813.0
2025-03-28 10:30:00,226.56,227.24,225.39,226.05,103317.0,226.4212,227.1008,225.252,225.9116,103317.0
2025-03-28 11:00:00,226.03,226.57,225.46,226.09,42156.0,225.8916,226.4312,225.3219,225.9515,42156.0
2025-03-28 11:30:00,226.12,227.0,226.1,226.1,42134.0,225.9815,226.861,225.9615,225.9615,42134.0
2025-03-28 12:00:00,226.19,226.66,225.38,225.44,29140.0,226.0515,226.5212,225.242,225.3019,29140.0
2025-03-28 12:30:00,225.56,226.25,225.47,225.71,29533.0,225.4219,226.1114,225.3319,225.5718,29533.0
2025-03-28 13:00:00,225.82,225.82,224.57,224.6,42708.0,225.6817,225.6817,224.4325,224.4624,42708.0
2025-03-28 13:30:00,224.72,225.85,224.32,225.76,69289.0,224.5824,225.7117,224.1826,225.6217,69289.0
2025-03-28 14:00:00,225.78,226.0,225.08,225.14,45753.0,225.6417,225.8616,224.9422,225.0021,45753.0
2025-03-28 14:30:00,225.15,225.54,224.8,225.54,42604.0,225.0121,225.4019,224.6623,225.4019,42604.0
2025-03-28 15:00:00,225.54,225.81,225.02,225.22,67047.0,225.4019,225.6717,224.8822,225.0821,67047.0
2025-03-28 15:30:00,225.2,226.49,224.52,225.57,280876.0,225.0621,226.3513,224.3825,225.4319,280876.0
2025-03-31 09:30:00,222.16,222.88,219.21,222.34,277290.0,222.0239,222.7435,219.0757,222.2038,277290.0
2025-03-31 10:00:00,222.4,223.66,221.94,222.22,205138.0,222.2638,223.523,221.8041,222.0839,205138.0
2025-03-31 10:30:00,222.23,223.32,222.22,223.01,112550.0,222.0939,223.1832,222.0839,222.8734,112550.0
2025-03-31 11:00:00,222.95,224.45,222.59,224.06,167985.0,222.8135,224.3125,222.4537,223.9228,167985.0
2025-03-31 11:30:00,223.94,225.21,223.79,224.15,60166.0,223.8028,225.0721,223.6529,224.0127,60166.0
2025-03-31 12:00:00,224.16,225.25,223.66,225.19,69484.0,224.0227,225.112,223.523,225.0521,69484.0
2025-03-31 12:30:00,225.19,225.42,224.44,224.62,80768.0,225.0521,225.2819,224.3025,224.4824,80768.0
2025-03-31 13:00:00,224.45,226.26,224.39,225.05,72901.0,224.3125,226.1214,224.2526,224.9122,72901.0
2025-03-31 13:30:00,225.05,226.0,224.81,225.4,137984.0,224.9122,225.8616,224.6723,225.262,137984.0
2025-03-31 14:00:00,225.41,227.43,225.4,226.83,100755.0,225.2719,227.2907,225.262,226.6911,100755.0
2025-03-31 14:30:00,226.84,227.73,226.59,227.02,102008.0,226.7011,227.5905,226.4512,226.881,102008.0
2025-03-31 15:00:00,227.03,228.17,226.96,227.09,171798.0,226.891,228.0303,226.821,226.9509,171798.0
2025-03-31 15:30:00,227.01,228.39,226.36,227.54,552753.0,226.871,228.2501,226.2214,227.4006,552753.0
2025-04-01 09:30:00,226.24,226.93,224.43,225.78,101868.0,226.1014,226.791,224.2925,225.6417,101868.0
2025-04-01 10:00:00,225.53,225.78,223.35,223.6,88790.0,225.3919,225.6417,223.2132,223.4631,88790.0
2025-04-01 10:30:00,223.72,225.46,223.42,225.21,77342.0,223.583,225.3219,223.2832,225.0721,77342.0
2025-04-01 11:00:00,225.18,226.6,225.18,225.77,120286.0,225.0421,226.4612,225.0421,225.6317,120286.0
2025-04-01 11:30:00,225.77,227.28,225.58,226.91,53200.0,225.6317,227.1408,225.4418,226.771,53200.0
2025-04-01 12:00:00,226.94,228.01,226.86,227.46,70646.0,226.801,227.8704,226.7211,227.3207,70646.0
2025-04-01 12:30:00,227.36,227.52,226.35,226.99,67688.0,227.2208,227.3807,226.2114,226.851,67688.0
2025-04-01 13:00:00,226.9,227.51,226.83,227.0,52273.0,226.761,227.3707,226.6911,226.861,52273.0
2025-04-01 13:30:00,227.0,227.78,226.94,226.95,35042.0,226.861,227.6405,226.801,226.811,35042.0
2025-04-01 14:00:00,226.95,226.95,224.99,225.13,62692.0,226.811,226.811,224.8522,224.9921,62692.0
2025-04-01 14:30:00,225.05,225.62,224.46,225.62,87099.0,224.9122,225.4818,224.3225,225.4818,87099.0
2025-04-01 15:00:00,225.59,226.68,225.59,226.27,67921.0,225.4518,226.5412,225.4518,226.1314,67921.0
2025-04-01 15:30:00,226.2,227.42,226.12,227.1,219097.0,226.0615,227.2807,225.9815,226.9609,219097.0
2025-04-02 09:30:00,224.39,228.13,224.2,226.1,54864.0,224.2526,227.9903,224.0627,225.9615,54864.0
2025-04-02 10:00:00,225.96,227.39,225.74,227.37,92291.0,225.8216,227.2507,225.6017,227.2307,92291.0
2025-04-02 10:30:00,227.61,227.97,226.86,227.5,64341.0,227.4706,227.8304,226.7211,227.3607,64341.0
2025-04-02 11:00:00,227.41,228.88,227.25,228.42,82054.0,227.2707,228.7398,227.1108,228.2801,82054.0
2025-04-02 11:30:00,228.56,229.2,228.16,228.6,58181.0,228.42,229.0596,228.0203,228.46,58181.0
2025-04-02 12:00:00,228.53,229.93,228.5,229.93,27953.0,228.39,229.7892,228.3601,229.7892,27953.0
2025-04-02 12:30:00,229.83,230.71,229.24,230.08,32518.0,229.6892,230.5687,229.0996,229.9391,32518.0
2025-04-02 13:00:00,230.25,232.04,230.08,230.9,64636.0,230.109,231.8979,229.9391,230.7586,64636.0
2025-04-02 13:30:00,230.81,231.05,230.01,230.34,23275.0,230.6686,230.9085,229.8691,230.1989,23275.0
2025-04-02 14:00:00,230.48,230.58,229.46,229.46,30276.0,230.3388,230.4388,229.3195,229.3195,30276.0
2025-04-02 14:30:00,229.5,230.8,229.49,229.69,36909.0,229.3594,230.6586,229.3495,229.5493,36909.0
2025-04-02 15:00:00,229.68,230.97,229.67,230.68,81822.0,229.5393,230.8285,229.5293,230.5387,81822.0
2025-04-02 15:30:00,230.58,231.91,230.47,231.37,159497.0,230.4388,231.768,230.3288,231.2283,159497.0
2025-04-03 09:30:00,219.85,223.32,219.0,219.34,291590.0,219.7154,223.1832,218.8659,219.2057,291590.0
2025-04-03 10:00:00,219.0,220.03,218.02,219.27,297696.0,218.8659,219.8952,217.8865,219.1357,297696.0
2025-04-03 10:30:00,219.31,219.52,217.0,217.55,167876.0,219.1757,219.3856,216.8671,217.4168,167876.0
2025-04-03 11:00:00,217.55,218.77,215.99,218.49,254230.0,217.4168,218.636,215.8577,218.3562,254230.0
2025-04-03 11:30:00,218.49,220.57,218.34,219.91,124968.0,218.3562,220.4349,218.2063,219.7753,124968.0
2025-04-03 12:00:00,219.83,221.47,219.56,221.47,137552.0,219.6954,221.3344,219.4255,221.3344,137552.0
2025-04-03 12:30:00,221.49,221.77,219.23,219.28,102027.0,221.3543,221.6342,219.0957,219.1457,102027.0
2025-04-03 13:00:00,219.21,220.12,219.06,219.06,141905.0,219.0757,219.9852,218.9258,218.9258,141905.0
2025-04-03 13:30:00,219.04,219.63,218.74,218.95,100059.0,218.9059,219.4955,218.606,218.8159,100059.0
2025-04-03 14:00:00,219.04,219.32,218.14,218.76,102815.0,218.9059,219.1857,218.0064,218.626,102815.0
2025-04-03 14:30:00,218.69,219.3,217.79,218.18,147989.0,218.5561,219.1657,217.6566,218.0464,147989.0
2025-04-03 15:00:00,218.14,218.78,217.03,217.56,212676.0,218.0064,218.646,216.8971,217.4268,212676.0
2025-04-03 15:30:00,217.5,217.92,216.76,217.37,520023.0,217.3668,217.7865,216.6272,217.2369,520023.0
2025-04-04 09:30:00,212.18,212.18,209.0,209.86,412859.0,212.0501,212.0501,208.872,209.7315,412859.0
2025-04-04 10:00:00,209.74,213.53,208.38,211.76,386420.0,209.6115,213.3992,208.2524,211.6303,386420.0
2025-04-04 10:30:00,211.75,213.42,209.18,212.38,355566.0,211.6203,213.2893,209.0519,212.2499,355566.0
2025-04-04 11:00:00,212.33,216.16,211.87,212.88,260168.0,212.2,216.0276,211.7402,212.7496,260168.0
2025-04-04 11:30:00,212.88,214.38,212.58,212.77,178320.0,212.7496,214.2487,212.4498,212.6397,178320.0
2025-04-04 12:00:00,212.8,214.55,212.56,212.59,133151.0,212.6697,214.4186,212.4298,212.4598,133151.0
2025-04-04 12:30:00,212.57,212.79,211.1,211.58,110272.0,212.4398,212.6597,210.9707,211.4504,110272.0
2025-04-04 13:00:00,211.54,212.13,209.47,210.39,132189.0,211.4104,212.0001,209.3417,210.2611,132189.0
2025-04-04 13:30:00,210.38,212.84,209.74,211.62,166104.0,210.2512,212.7096,209.6115,211.4904,166104.0
2025-04-04 14:00:00,211.72,212.77,209.66,210.09,173277.0,211.5903,212.6397,209.5316,209.9613,173277.0
2025-04-04 14:30:00,210.05,210.44,207.47,208.36,202175.0,209.9214,210.3111,207.3429,208.2324,202175.0
2025-04-04 15:00:00,208.46,209.77,207.2,209.59,179237.0,208.3323,209.6415,207.0731,209.4616,179237.0
2025-04-04 15:30:00,209.32,211.4,208.12,208.69,416844.0,209.1918,211.2705,207.9925,208.5622,416844.0
2025-04-07 09:30:00,202.16,204.56,199.68,204.24,277693.0,202.0362,204.4347,199.5577,204.1149,277693.0
2025-04-07 10:00:00,204.2,214.38,203.46,204.0,385437.0,204.0749,214.2487,203.3354,203.8751,385437.0
2025-04-07 10:30:00,204.2,208.24,201.67,207.12,334797.0,204.0749,208.1125,201.5465,206.9932,334797.0
2025-04-07 11:00:00,206.9,208.9,202.23,202.49,218602.0,206.7733,208.7721,202.1061,202.366,218602.0
2025-04-07 11:30:00,202.66,206.61,202.5,204.69,291546.0,202.5359,206.4835,202.376,204.5646,291546.0
2025-04-07 12:00:00,204.47,204.54,201.41,203.39,204039.0,204.3448,204.4147,201.2866,203.2654,204039.0
2025-04-07 12:30:00,203.31,204.44,200.81,201.19,147436.0,203.1855,204.3148,200.687,201.0668,147436.0
2025-04-07 13:00:00,201.21,204.65,200.73,204.55,243644.0,201.0868,204.5247,200.6071,204.4247,243644.0
2025-04-07 13:30:00,204.42,207.03,203.12,207.0,254714.0,204.2948,206.9032,202.9956,206.8732,254714.0
2025-04-07 14:00:00,207.0,207.18,203.84,204.25,276088.0,206.8732,207.0531,203.7152,204.1249,276088.0
2025-04-07 14:30:00,204.45,205.78,202.29,202.89,248071.0,204.3248,205.654,202.1661,202.7657,248071.0
2025-04-07 15:00:00,203.03,204.21,201.7,201.82,355807.0,202.9057,204.0849,201.5765,201.6964,355807.0
2025-04-07 15:30:00,201.82,204.39,201.46,204.14,429574.0,201.6964,204.2648,201.3366,204.015,429574.0
2025-04-08 09:30:00,211.01,211.49,209.11,210.46,193198.0,210.8808,211.3605,208.9819,210.3311,193198.0
2025-04-08 10:00:00,210.47,211.16,209.5,210.54,239154.0,210.3411,211.0307,209.3717,210.4111,239154.0
2025-04-08 10:30:00,210.72,210.76,207.58,207.76,226687.0,210.5909,210.6309,207.4529,207.6328,226687.0
2025-04-08 11:00:00,207.78,208.17,205.68,206.46,116595.0,207.6527,208.0425,205.554,206.3336,116595.0
2025-04-08 11:30:00,206.47,208.81,206.46,208.42,87137.0,206.3435,208.6821,206.3336,208.2924,87137.0
2025-04-08 12:00:00,208.3,209.0,207.05,207.97,205094.0,208.1724,208.872,206.9232,207.8426,205094.0
2025-04-08 12:30:00,208.02,208.37,205.65,205.91,208197.0,207.8926,208.2424,205.5241,205.7839,208197.0
2025-04-08 13:00:00,205.78,206.66,204.24,204.53,194122.0,205.654,206.5334,204.1149,204.4047,194122.0
2025-04-08 13:30:00,204.51,206.71,204.12,205.78,127567.0,204.3847,206.5834,203.995,205.654,127567.0
2025-04-08 14:00:00,205.95,206.12,204.02,204.17,88712.0,205.8239,205.9938,203.895,204.045,88712.0
2025-04-08 14:30:00,204.25,206.49,203.13,203.32,165340.0,204.1249,206.3635,203.0056,203.1955,165340.0
2025-04-08 15:00:00,203.27,203.4,200.28,201.63,149905.0,203.1455,203.2754,200.1573,201.5065,149905.0
2025-04-08 15:30:00,201.55,201.73,197.94,201.28,502147.0,201.4266,201.6065,197.8188,201.1567,502147.0
2025-04-09 09:30:00,199.7,203.49,198.38,201.18,209635.0,199.5777,203.3654,198.2585,201.0568,209635.0
2025-04-09 10:00:00,201.4,203.23,198.46,199.88,167414.0,201.2767,203.1055,198.3385,199.7576,167414.0
2025-04-09 10:30:00,199.76,201.05,196.29,196.45,128008.0,199.6377,200.9269,196.1698,196.3297,128008.0
2025-04-09 11:00:00,196.48,198.86,196.34,197.69,170128.0,196.3597,198.7382,196.2198,197.5689,170128.0
2025-04-09 11:30:00,197.67,198.55,196.04,196.54,199647.0,197.5489,198.4284,195.9199,196.4196,199647.0
2025-04-09 12:00:00,196.59,198.24,196.31,196.87,145165.0,196.4696,198.1186,196.1898,196.7494,145165.0
2025-04-09 12:30:00,196.65,198.27,196.42,197.78,116449.0,196.5296,198.1486,196.2997,197.6589,116449.0
2025-04-09 13:00:00,197.92,211.03,196.4,207.2,574135.0,197.7988,210.9008,196.2797,207.0731,574135.0
2025-04-09 13:30:00,207.47,212.27,206.9,211.89,703052.0,207.3429,212.14,206.7733,211.7602,703052.0
2025-04-09 14:00:00,212.22,215.99,211.73,215.78,406931.0,212.09,215.8577,211.6003,215.6478,406931.0
2025-04-09 14:30:00,215.74,217.51,214.09,214.43,439775.0,215.6079,217.3768,213.9589,214.2987,439775.0
2025-04-09 15:00:00,214.34,218.46,213.86,217.71,274373.0,214.2087,218.3262,213.729,217.5767,274373.0
2025-04-09 15:30:00,217.71,219.18,216.85,218.69,865452.0,217.5767,219.0458,216.7172,218.5561,865452.0
2025-04-10 09:30:00,213.69,214.13,210.23,210.91,138777.0,213.5591,213.9989,210.1012,210.7808,138777.0
2025-04-10 10:00:00,210.67,211.88,209.38,211.21,119811.0,210.541,211.7502,209.2518,211.0806,119811.0
2025-04-10 10:30:00,211.56,213.84,209.97,210.26,139404.0,211.4304,213.709,209.8414,210.1312,139404.0
2025-04-10 11:00:00,210.11,210.84,208.68,208.79,108486.0,209.9813,210.7109,208.5522,208.6621,108486.0
2025-04-10 11:30:00,208.82,209.06,206.93,207.68,175873.0,208.6921,208.932,206.8033,207.5528,175873.0
2025-04-10 12:00:00,207.46,208.27,204.26,205.3,88380.0,207.3329,208.1424,204.1349,205.1743,88380.0
2025-04-10 12:30:00,205.23,208.18,205.22,207.56,131787.0,205.1043,208.0525,205.0943,207.4329,131787.0
2025-04-10 13:00:00,207.75,210.36,205.7,208.06,143904.0,207.6228,210.2312,205.574,207.9326,143904.0
2025-04-10 13:30:00,208.06,210.16,207.79,209.71,243001.0,207.9326,210.0313,207.6627,209.5816,243001.0
2025-04-10 14:00:00,209.69,212.86,208.43,212.47,103553.0,209.5616,212.7296,208.3023,212.3399,103553.0
2025-04-10 14:30:00,212.47,213.76,209.99,210.68,115793.0,212.3399,213.6291,209.8614,210.551,115793.0
2025-04-10 15:00:00,210.68,212.48,209.13,209.27,131285.0,210.551,212.3499,209.0019,209.1418,131285.0
2025-04-10 15:30:00,209.04,210.81,207.18,209.91,282607.0,208.912,210.6809,207.0531,209.7814,282607.0
2025-04-11 09:30:00,208.53,209.9,205.62,208.88,92378.0,208.4023,209.7714,205.4941,208.7521,92378.0
2025-04-11 10:00:00,208.88,209.36,205.85,206.23,132827.0,208.7521,209.2318,205.7239,206.1037,132827.0
2025-04-11 10:30:00,206.23,207.56,205.69,206.27,184171.0,206.1037,207.4329,205.564,206.1437,184171.0
2025-04-11 11:00:00,206.28,208.18,205.03,206.3,91448.0,206.1537,208.0525,204.9044,206.1737,91448.0
2025-04-11 11:30:00,206.3,208.45,205.94,208.43,87652.0,206.1737,208.3223,205.8139,208.3023,87652.0
2025-04-11 12:00:00,208.29,209.09,207.67,208.3,147612.0,208.1624,208.9619,207.5428,208.1724,147612.0
2025-04-11 12:30:00,208.77,210.52,208.54,210.04,87120.0,208.6421,210.3911,208.4123,209.9114,87120.0
2025-04-11 13:00:00,210.16,211.74,209.65,209.82,106499.0,210.0313,211.6103,209.5216,209.6915,106499.0
2025-04-11 13:30:00,209.98,213.9,209.56,212.63,114279.0,209.8514,213.769,209.4317,212.4998,114279.0
2025-04-11 14:00:00,212.73,212.96,210.93,211.68,65402.0,212.5997,212.8296,210.8008,211.5504,65402.0
2025-04-11 14:30:00,211.71,212.53,211.16,211.68,78553.0,211.5803,212.3998,211.0307,211.5504,78553.0
2025-04-11 15:00:00,211.65,212.87,211.56,212.4,91664.0,211.5204,212.7396,211.4304,212.2699,91664.0
2025-04-11 15:30:00,212.37,212.68,211.59,212.29,331533.0,212.2399,212.5497,211.4604,212.16,331533.0
2025-04-14 09:30:00,211.75,213.24,209.46,210.59,175561.0,211.6203,213.1094,209.3317,210.461,175561.0
2025-04-14 10:00:00,210.85,211.35,209.27,210.52,156455.0,210.7209,211.2206,209.1418,210.3911,156455.0
2025-04-14 10:30:00,210.45,212.75,210.13,211.32,175166.0,210.3211,212.6197,210.0013,211.1906,175166.0
2025-04-14 11:00:00,211.34,211.64,209.25,209.53,251924.0,211.2106,211.5104,209.1218,209.4017,251924.0
2025-04-14 11:30:00,209.5,209.54,207.51,207.74,100725.0,209.3717,209.4117,207.3829,207.6128,100725.0
2025-04-14 12:00:00,207.51,208.7,206.66,207.82,124037.0,207.3829,208.5722,206.5334,207.6927,124037.0
2025-04-14 12:30:00,207.81,209.08,207.56,208.03,88520.0,207.6827,208.952,207.4329,207.9026,88520.0
2025-04-14 13:00:00,208.02,210.07,207.87,208.69,99794.0,207.8926,209.9413,207.7427,208.5622,99794.0
2025-04-14 13:30:00,208.73,209.93,208.51,209.47,72779.0,208.6022,209.8014,208.3823,209.3417,72779.0
2025-04-14 14:00:00,209.43,210.51,209.33,209.87,117917.0,209.3017,210.3811,209.2018,209.7415,117917.0
2025-04-14 14:30:00,209.85,210.63,209.66,210.02,78125.0,209.7215,210.501,209.5316,209.8914,78125.0
2025-04-14 15:00:00,210.02,211.24,210.02,211.19,70279.0,209.8914,211.1106,209.8914,211.0607,70279.0
2025-04-14 15:30:00,211.19,211.27,209.84,210.16,180842.0,211.0607,211.1406,209.7115,210.0313,180842.0
2025-04-15 09:30:00,211.32,213.05,210.37,211.94,153617.0,211.1906,212.9195,210.2412,211.8102,153617.0
2025-04-15 10:00:00,212.02,212.41,211.03,211.58,165968.0,211.8901,212.2799,210.9008,211.4504,165968.0
2025-04-15 10:30:00,211.58,212.76,211.38,211.83,68064.0,211.4504,212.6297,211.2505,211.7003,68064.0
2025-04-15 11:00:00,211.74,212.37,211.51,211.7,57126.0,211.6103,212.2399,211.3805,211.5703,57126.0
2025-04-15 11:30:00,211.61,212.26,211.59,211.87,50975.0,211.4804,212.13,211.4604,211.7402,50975.0
2025-04-15 12:00:00,211.86,212.58,211.84,212.32,39078.0,211.7302,212.4498,211.7103,212.19,39078.0
2025-04-15 12:30:00,212.34,213.05,212.09,212.31,51584.0,212.21,212.9195,211.9601,212.18,51584.0
2025-04-15 13:00:00,212.26,212.61,211.7,211.82,70688.0,212.13,212.4798,211.5703,211.6903,70688.0
2025-04-15 13:30:00,211.96,212.52,211.56,211.6,69204.0,211.8302,212.3898,211.4304,211.4704,69204.0
2025-04-15 14:00:00,211.58,211.81,211.06,211.29,42723.0,211.4504,211.6803,210.9307,211.1606,42723.0
2025-04-15 14:30:00,211.42,212.21,211.36,211.88,47492.0,211.2905,212.08,211.2306,211.7502,47492.0
2025-04-15 15:00:00,211.8,212.26,211.44,211.92,59968.0,211.6703,212.13,211.3105,211.7902,59968.0
2025-04-15 15:30:00,211.92,212.21,211.11,211.29,161262.0,211.7902,212.08,210.9807,211.1606,161262.0
2025-04-16 09:30:00,209.27,212.33,208.92,209.44,90521.0,209.1418,212.2,208.792,209.3117,90521.0
2025-04-16 10:00:00,209.44,211.04,209.3,210.52,90338.0,209.3117,210.9107,209.1718,210.3911,90338.0
2025-04-16 10:30:00,210.52,212.12,210.14,212.12,53615.0,210.3911,211.9901,210.0113,211.9901,53615.0
2025-04-16 11:00:00,212.11,213.0,211.61,212.75,47186.0,211.9801,212.8695,211.4804,212.6197,47186.0
2025-04-16 11:30:00,212.77,213.03,211.67,212.02,46734.0,212.6397,212.8995,211.5404,211.8901,46734.0
2025-04-16 12:00:00,211.99,212.3,211.75,212.18,81964.0,211.8602,212.17,211.6203,212.0501,81964.0
2025-04-16 12:30:00,212.21,212.23,211.29,211.43,24173.0,212.08,212.1,211.1606,211.3005,24173.0
2025-04-16 13:00:00,211.38,211.91,211.19,211.72,78536.0,211.2505,211.7802,211.0607,211.5903,78536.0
2025-04-16 13:30:00,211.62,211.69,208.32,208.61,99329.0,211.4904,211.5604,208.1924,208.4822,99329.0
2025-04-16 14:00:00,208.42,210.03,208.34,209.58,70768.0,208.2924,209.9014,208.2124,209.4516,70768.0
2025-04-16 14:30:00,209.6,209.63,208.05,208.11,64537.0,209.4716,209.5016,207.9226,207.9825,64537.0
2025-04-16 15:00:00,208.1,208.19,206.86,207.25,103214.0,207.9726,208.0625,206.7333,207.1231,103214.0
2025-04-16 15:30:00,207.34,209.5,207.24,209.18,280634.0,207.213,209.3717,207.1131,209.0519,280634.0
2025-04-17 09:30:00,210.8,211.65,209.59,211.01,118292.0,210.6709,211.5204,209.4616,210.8808,118292.0
2025-04-17 10:00:00,211.01,211.39,209.35,209.41,59747.0,210.8808,211.2605,209.2218,209.2817,59747.0
2025-04-17 10:30:00,209.46,209.72,208.88,209.22,60056.0,209.3317,209.5916,208.7521,209.0919,60056.0
2025-04-17 11:00:00,209.19,210.74,209.15,209.6,119487.0,209.0619,210.6109,209.0219,209.4716,119487.0
2025-04-17 11:30:00,209.75,210.58,209.72,209.79,56167.0,209.6215,210.451,209.5916,209.6615,56167.0
2025-04-17 12:00:00,209.91,211.08,209.38,210.61,87576.0,209.7814,210.9507,209.2518,210.481,87576.0
2025-04-17 12:30:00,210.49,211.7,210.45,211.53,71829.0,210.3611,211.5703,210.3211,211.4004,71829.0
2025-04-17 13:00:00,211.71,211.81,210.23,210.42,36870.0,211.5803,211.6803,210.1012,210.2911,36870.0
2025-04-17 13:30:00,210.42,211.41,210.19,211.33,48584.0,210.2911,211.2805,210.0613,211.2006,48584.0
2025-04-17 14:00:00,211.33,212.11,211.17,211.58,68857.0,211.2006,211.9801,211.0407,211.4504,68857.0
2025-04-17 14:30:00,211.58,212.45,211.25,211.38,104952.0,211.4504,212.3199,211.1206,211.2505,104952.0
2025-04-17 15:00:00,211.36,211.51,210.53,210.92,63237.0,211.2306,211.3805,210.4011,210.7908,63237.0
2025-04-17 15:30:00,210.92,211.31,210.34,210.51,260085.0,210.7908,211.1806,210.2112,210.3811,260085.0
2025-04-21 09:30:00,209.0,209.1,205.56,205.56,139753.0,208.872,208.9719,205.4341,205.4341,139753.0
2025-04-21 10:00:00,205.49,206.32,204.78,204.98,129634.0,205.3641,206.1936,204.6546,204.8545,129634.0
2025-04-21 10:30:00,204.98,205.47,204.0,204.06,75648.0,204.8545,205.3442,203.8751,203.935,75648.0
2025-04-21 11:00:00,204.05,204.67,203.66,203.75,70293.0,203.925,204.5447,203.5353,203.6252,70293.0
2025-04-21 11:30:00,203.77,203.87,202.24,202.68,71471.0,203.6452,203.7451,202.1161,202.5559,71471.0
2025-04-21 12:00:00,202.67,203.8,202.62,202.89,102100.0,202.5459,203.6752,202.4959,202.7657,102100.0
2025-04-21 12:30:00,202.89,203.46,201.85,201.86,97594.0,202.7657,203.3354,201.7264,201.7364,97594.0
2025-04-21 13:00:00,201.9,202.12,201.15,201.43,108503.0,201.7763,201.9962,201.0268,201.3066,108503.0
2025-04-21 13:30:00,201.39,202.25,201.35,201.62,78291.0,201.2667,202.1261,201.2267,201.4965,78291.0
2025-04-21 14:00:00,201.61,202.5,201.44,202.49,63307.0,201.4865,202.376,201.3166,202.366,63307.0
2025-04-21 14:30:00,202.5,202.76,202.0,202.08,64519.0,202.376,202.6358,201.8763,201.9562,64519.0
2025-04-21 15:00:00,202.03,203.39,202.03,203.23,88958.0,201.9063,203.2654,201.9063,203.1055,88958.0
2025-04-21 15:30:00,203.26,204.76,202.91,204.6,284074.0,203.1355,204.6346,202.7857,204.4747,284074.0
2025-04-22 09:30:00,206.6,207.73,206.6,207.13,66647.0,206.4735,207.6028,206.4735,207.0031,66647.0
2025-04-22 10:00:00,207.13,207.65,206.96,207.31,51554.0,207.0031,207.5228,206.8332,207.183,51554.0
2025-04-22 10:30:00,207.25,208.21,207.05,208.04,48241.0,207.1231,208.0825,206.9232,207.9126,48241.0
2025-04-22 11:00:00,208.04,209.18,208.04,208.94,80624.0,207.9126,209.0519,207.9126,208.812,80624.0
2025-04-22 11:30:00,208.81,209.03,208.09,208.8,36752.0,208.6821,208.902,207.9626,208.6721,36752.0
2025-04-22 12:00:00,208.9,210.38,208.89,210.31,34362.0,208.7721,210.2512,208.7621,210.1812,34362.0
2025-04-22 12:30:00,210.21,210.31,209.08,209.38,43621.0,210.0813,210.1812,208.952,209.2518,43621.0
2025-04-22 13:00:00,209.34,209.92,207.52,207.53,62943.0,209.2118,209.7914,207.3929,207.4029,62943.0
2025-04-22 13:30:00,207.53,208.14,207.51,207.74,52670.0,207.4029,208.0125,207.3829,207.6128,52670.0
2025-04-22 14:00:00,207.69,209.46,207.59,209.35,42518.0,207.5628,209.3317,207.4629,209.2218,42518.0
2025-04-22 14:30:00,209.35,210.12,209.35,209.88,56734.0,209.2218,209.9913,209.2218,209.7515,56734.0
2025-04-22 15:00:00,209.87,210.38,209.74,210.25,149542.0,209.7415,210.2512,209.6115,210.1212,149542.0
2025-04-22 15:30:00,210.29,211.09,209.84,210.57,158849.0,210.1612,210.9607,209.7115,210.441,158849.0
2025-04-23 09:30:00,217.17,221.99,217.16,220.68,182613.0,217.037,221.854,217.027,220.5448,182613.0
2025-04-23 10:00:00,220.77,221.11,218.47,219.64,169296.0,220.6348,220.9746,218.3362,219.5055,169296.0
2025-04-23 10:30:00,219.63,220.23,218.75,219.03,83679.0,219.4955,220.0951,218.616,218.8959,83679.0
2025-04-23 11:00:00,219.07,219.5,216.96,217.27,98594.0,218.9358,219.3656,216.8271,217.1369,98594.0
2025-04-23 11:30:00,217.27,217.9,216.69,217.11,105433.0,217.1369,217.7665,216.5573,216.977,105433.0
2025-04-23 12:00:00,217.13,217.16,213.82,215.15,66874.0,216.997,217.027,213.689,215.0182,66874.0
2025-04-23 12:30:00,215.15,216.05,214.91,215.86,43378.0,215.0182,215.9177,214.7784,215.7278,43378.0
2025-04-23 13:00:00,215.9,217.19,215.0,217.12,86739.0,215.7678,217.057,214.8683,216.987,86739.0
2025-04-23 13:30:00,217.04,217.25,215.63,216.44,62663.0,216.9071,217.1169,215.4979,216.3074,62663.0
2025-04-23 14:00:00,216.42,216.88,215.49,215.49,59488.0,216.2875,216.7472,215.358,215.358,59488.0
2025-04-23 14:30:00,215.64,216.15,215.26,215.76,42551.0,215.5079,216.0176,215.1282,215.6279,42551.0
2025-04-23 15:00:00,215.76,216.05,214.55,214.59,56918.0,215.6279,215.9177,214.4186,214.4586,56918.0
2025-04-23 15:30:00,214.71,215.74,214.3,215.29,174444.0,214.5785,215.6079,214.1688,215.1581,174444.0
2025-04-24 09:30:00,214.5,216.94,214.04,216.78,47316.0,214.3686,216.8071,213.9089,216.6472,47316.0
2025-04-24 10:00:00,216.68,217.82,216.47,217.82,47343.0,216.5473,217.6866,216.3374,217.6866,47343.0
2025-04-24 10:30:00,217.67,219.15,217.67,218.6,164726.0,217.5367,219.0158,217.5367,218.4661,164726.0
2025-04-24 11:00:00,218.58,219.15,218.27,218.42,118242.0,218.4461,219.0158,218.1363,218.2862,118242.0
2025-04-24 11:30:00,218.4,218.85,218.14,218.53,71048.0,218.2662,218.716,218.0064,218.3962,71048.0
2025-04-24 12:00:00,218.45,219.12,218.16,219.12,48333.0,218.3162,218.9858,218.0264,218.9858,48333.0
2025-04-24 12:30:00,219.08,220.21,219.08,220.13,61419.0,218.9458,220.0751,218.9458,219.9952,61419.0
2025-04-24 13:00:00,220.13,220.18,219.11,219.6,43714.0,219.9952,220.0452,218.9758,219.4655,43714.0
2025-04-24 13:30:00,219.63,220.19,219.54,219.79,40588.0,219.4955,220.0551,219.4055,219.6554,40588.0
2025-04-24 14:00:00,219.75,220.24,219.21,219.56,35987.0,219.6154,220.1051,219.0757,219.4255,35987.0
2025-04-24 14:30:00,219.56,219.83,219.18,219.41,62583.0,219.4255,219.6954,219.0458,219.2756,62583.0
2025-04-24 15:00:00,219.31,219.41,218.71,218.94,95048.0,219.1757,219.2756,218.5761,218.8059,95048.0
2025-04-24 15:30:00,218.93,219.99,218.35,219.32,179162.0,218.7959,219.8553,218.2163,219.1857,179162.0
2025-04-25 09:30:00,219.56,221.27,217.5,218.38,181480.0,219.4255,221.1345,217.3668,218.2463,181480.0
2025-04-25 10:00:00,218.63,220.15,218.02,218.16,71455.0,218.4961,220.0152,217.8865,218.0264,71455.0
2025-04-25 10:30:00,218.18,218.47,217.43,218.03,45477.0,218.0464,218.3362,217.2968,217.8965,45477.0
2025-04-25 11:00:00,218.17,218.93,217.91,218.31,39793.0,218.0364,218.7959,217.7765,218.1763,39793.0
2025-04-25 11:30:00,218.42,218.58,217.82,218.34,28622.0,218.2862,218.4461,217.6866,218.2063,28622.0
2025-04-25 12:00:00,218.37,218.97,218.23,218.83,21816.0,218.2363,218.8359,218.0963,218.696,21816.0
2025-04-25 12:30:00,218.8,218.99,218.5,218.69,31785.0,218.666,218.8559,218.3662,218.5561,31785.0
2025-04-25 13:00:00,218.46,219.5,218.46,219.23,34673.0,218.3262,219.3656,218.3262,219.0957,34673.0
2025-04-25 13:30:00,219.25,219.62,217.24,217.5,140299.0,219.1157,219.4855,217.107,217.3668,140299.0
2025-04-25 14:00:00,217.31,218.49,217.31,218.12,37562.0,217.1769,218.3562,217.1769,217.9864,37562.0
2025-04-25 14:30:00,218.12,218.65,218.04,218.5,45845.0,217.9864,218.5161,217.9065,218.3662,45845.0
2025-04-25 15:00:00,218.43,219.01,218.43,218.5,30500.0,218.2962,218.8759,218.2962,218.3662,30500.0
2025-04-25 15:30:00,218.43,220.04,218.16,219.6,180351.0,218.2962,219.9052,218.0264,219.4655,180351.0
2025-04-28 09:30:00,220.91,225.18,220.41,222.52,199999.0,220.7747,225.0421,220.275,222.3837,199999.0
2025-04-28 10:00:00,222.54,223.9,222.25,223.61,158208.0,222.4037,223.7629,222.1139,223.4731,158208.0
2025-04-28 10:30:00,223.71,223.71,221.94,221.95,78763.0,223.573,223.573,221.8041,221.8141,78763.0
2025-04-28 11:00:00,221.96,222.33,220.68,220.77,104412.0,221.8241,222.1938,220.5448,220.6348,104412.0
2025-04-28 11:30:00,220.65,221.68,220.46,221.17,58547.0,220.5149,221.5442,220.325,221.0345,58547.0
2025-04-28 12:00:00,221.17,221.18,220.16,220.6,55425.0,221.0345,221.0445,220.0252,220.4649,55425.0
2025-04-28 12:30:00,220.53,221.2,220.33,220.33,55218.0,220.3949,221.0645,220.1951,220.1951,55218.0
2025-04-28 13:00:00,220.34,220.53,219.74,219.83,77734.0,220.2051,220.3949,219.6054,219.6954,77734.0
2025-04-28 13:30:00,219.83,220.24,219.23,220.17,112585.0,219.6954,220.1051,219.0957,220.0352,112585.0
2025-04-28 14:00:00,220.17,220.57,219.7,220.35,78644.0,220.0352,220.4349,219.5654,220.215,78644.0
2025-04-28 14:30:00,220.43,220.86,220.18,220.75,65360.0,220.295,220.7247,220.0452,220.6148,65360.0
2025-04-28 15:00:00,220.76,221.38,220.55,221.14,128722.0,220.6248,221.2444,220.4149,221.0046,128722.0
2025-04-28 15:30:00,221.17,222.15,220.5,221.71,344707.0,221.0345,222.0139,220.365,221.5742,344707.0
2025-04-29 09:30:00,224.6,227.55,221.59,223.72,389857.0,224.4624,227.4106,221.4543,223.583,389857.0
2025-04-29 10:00:00,223.73,225.3,221.65,222.24,207994.0,223.593,225.162,221.5143,222.1039,207994.0
2025-04-29 10:30:00,222.45,224.12,222.1,224.12,191782.0,222.3138,223.9827,221.964,223.9827,191782.0
2025-04-29 11:00:00,224.12,225.01,222.98,224.92,81042.0,223.9827,224.8722,222.8434,224.7822,81042.0
2025-04-29 11:30:00,224.92,225.48,224.22,224.86,102391.0,224.7822,225.3419,224.0827,224.7223,102391.0
2025-04-29 12:00:00,224.73,225.9,224.72,225.44,83496.0,224.5924,225.7616,224.5824,225.3019,83496.0
2025-04-29 12:30:00,225.37,225.56,224.47,225.02,68349.0,225.232,225.4219,224.3325,224.8822,68349.0
2025-04-29 13:00:00,225.02,225.34,224.34,225.07,42698.0,224.8822,225.202,224.2026,224.9322,42698.0
2025-04-29 13:30:00,225.08,226.76,224.89,226.73,70471.0,224.9422,226.6211,224.7523,226.5911,70471.0
2025-04-29 14:00:00,226.73,227.64,226.55,227.0,101805.0,226.5911,227.5006,226.4113,226.861,101805.0
2025-04-29 14:30:00,227.03,227.03,225.9,226.51,66654.0,226.891,226.891,225.7616,226.3713,66654.0
2025-04-29 15:00:00,226.5,226.85,226.2,226.56,90859.0,226.3613,226.7111,226.0615,226.4212,90859.0
2025-04-29 15:30:00,226.67,226.86,225.98,226.26,243080.0,226.5312,226.7211,225.8416,226.1214,243080.0
2025-04-30 09:30:00,223.03,223.04,217.05,218.31,243243.0,222.8934,222.9034,216.9171,218.1763,243243.0
2025-04-30 10:00:00,218.47,222.86,218.12,222.76,108092.0,218.3362,222.7235,217.9864,222.6236,108092.0
2025-04-30 10:30:00,222.76,223.24,222.15,222.86,103534.0,222.6236,223.1033,222.0139,222.7235,103534.0
2025-04-30 11:00:00,222.91,224.16,222.85,223.98,77360.0,222.7735,224.0227,222.7135,223.8428,77360.0
2025-04-30 11:30:00,223.96,224.77,223.83,224.72,59263.0,223.8228,224.6323,223.6929,224.5824,59263.0
2025-04-30 12:00:00,224.75,224.95,223.58,223.84,39690.0,224.6124,224.8122,223.4431,223.7029,39690.0
2025-04-30 12:30:00,223.71,224.56,223.58,224.36,29771.0,223.573,224.4225,223.4431,224.2226,29771.0
2025-04-30 13:00:00,224.4,224.48,222.82,224.42,51789.0,224.2626,224.3425,222.6835,224.2826,51789.0
2025-04-30 13:30:00,224.31,224.8,224.17,224.53,23621.0,224.1726,224.6623,224.0327,224.3925,23621.0
2025-04-30 14:00:00,224.53,225.41,224.09,224.75,44101.0,224.3925,225.2719,223.9528,224.6124,44101.0
2025-04-30 14:30:00,224.84,224.98,224.01,224.17,28821.0,224.7023,224.8422,223.8728,224.0327,28821.0
2025-04-30 15:00:00,224.29,224.6,223.38,223.41,64482.0,224.1526,224.4624,223.2432,223.2732,64482.0
2025-04-30 15:30:00,223.41,225.83,223.07,225.42,290148.0,223.2732,225.6917,222.9334,225.2819,290148.0
2025-05-01 09:30:00,226.91,231.01,226.9,229.91,250040.0,226.771,230.8685,226.761,229.7692,250040.0
2025-05-01 10:00:00,230.26,231.77,230.26,230.89,198486.0,230.119,231.6281,230.119,230.7486,198486.0
2025-05-01 10:30:00,230.87,231.76,230.25,231.73,106643.0,230.7286,231.6181,230.109,231.5881,106643.0
2025-05-01 11:00:00,231.65,233.38,231.0,232.99,159684.0,231.5081,233.2371,230.8585,232.8473,159684.0
2025-05-01 11:30:00,232.9,233.5,231.87,232.13,133212.0,232.7574,233.357,231.728,231.9878,133212.0
2025-05-01 12:00:00,232.15,232.73,231.25,232.14,99163.0,232.0078,232.5875,231.1084,231.9978,99163.0
2025-05-01 12:30:00,232.13,233.15,231.96,232.98,166908.0,231.9878,233.0072,231.8179,232.8373,166908.0
2025-05-01 13:00:00,233.04,234.98,232.92,234.34,240433.0,232.8973,234.8361,232.7773,234.1965,240433.0
2025-05-01 13:30:00,234.34,234.61,233.19,233.76,153876.0,234.1965,234.4663,233.0472,233.6168,153876.0
2025-05-01 14:00:00,233.76,234.29,232.98,233.63,92658.0,233.6168,234.1465,232.8373,233.4869,92658.0
2025-05-01 14:30:00,233.66,234.18,233.61,234.11,107035.0,233.5169,234.0366,233.4669,233.9666,107035.0
2025-05-01 15:00:00,234.11,235.31,234.1,235.29,139877.0,233.9666,235.1659,233.9566,235.1459,139877.0
2025-05-01 15:30:00,235.25,235.79,233.91,234.08,403435.0,235.1059,235.6456,233.7667,233.9366,403435.0
2025-05-02 09:30:00,235.2,238.32,235.2,237.22,149793.0,235.056,238.174,235.056,237.0747,149793.0
2025-05-02 10:00:00,237.34,239.63,237.03,238.71,110439.0,237.1946,239.4832,236.8848,238.5638,110439.0
2025-05-02 10:30:00,238.79,238.99,237.87,238.06,66466.0,238.6438,238.8436,237.7243,237.9142,66466.0
2025-05-02 11:00:00,238.22,238.61,237.88,238.04,67921.0,238.0741,238.4639,237.7343,237.8942,67921.0
2025-05-02 11:30:00,238.03,238.98,237.98,238.64,49438.0,237.8842,238.8336,237.8343,238.4938,49438.0
2025-05-02 12:00:00,238.67,239.77,238.66,239.42,52624.0,238.5238,239.6232,238.5138,239.2734,52624.0
2025-05-02 12:30:00,239.48,240.16,239.46,239.87,65119.0,239.3333,240.0129,239.3133,239.7231,65119.0
2025-05-02 13:00:00,239.78,239.83,239.03,239.47,57159.0,239.6331,239.6831,238.8836,239.3233,57159.0
2025-05-02 13:30:00,239.54,239.64,239.07,239.51,47229.0,239.3933,239.4932,238.9236,239.3633,47229.0
2025-05-02 14:00:00,239.51,239.74,239.3,239.59,47269.0,239.3633,239.5932,239.1534,239.4433,47269.0
2025-05-02 14:30:00,239.53,240.25,239.21,239.77,116630.0,239.3833,240.1029,239.0635,239.6232,116630.0
2025-05-02 15:00:00,239.7,240.39,239.55,240.36,118110.0,239.5532,240.2428,239.4033,240.2128,118110.0
2025-05-02 15:30:00,240.34,241.52,240.23,240.79,421812.0,240.1928,241.3721,240.0829,240.6425,421812.0
2025-05-05 09:30:00,238.41,239.26,237.53,238.94,65890.0,238.264,239.1135,237.3845,238.7937,65890.0
2025-05-05 10:00:00,239.44,239.9,238.95,239.69,74522.0,239.2934,239.7531,238.8037,239.5432,74522.0
2025-05-05 10:30:00,239.64,240.61,239.26,240.34,53490.0,239.4932,240.4626,239.1135,240.1928,53490.0
2025-05-05 11:00:00,240.43,241.25,239.91,240.54,39237.0,240.2827,241.1022,239.7631,240.3927,39237.0
2025-05-05 11:30:00,240.54,240.58,239.77,240.14,36606.0,240.3927,240.4327,239.6232,239.9929,36606.0
2025-05-05 12:00:00,240.12,240.66,240.11,240.56,24969.0,239.9729,240.5126,239.9629,240.4127,24969.0
2025-05-05 12:30:00,240.56,241.04,240.37,240.88,23516.0,240.4127,240.8924,240.2228,240.7325,23516.0
2025-05-05 13:00:00,240.88,240.88,240.2,240.37,38503.0,240.7325,240.7325,240.0529,240.2228,38503.0
2025-05-05 13:30:00,240.34,241.11,240.28,240.93,33868.0,240.1928,240.9623,240.1328,240.7824,33868.0
2025-05-05 14:00:00,240.93,241.12,240.71,240.83,31687.0,240.7824,240.9723,240.5626,240.6825,31687.0
2025-05-05 14:30:00,240.87,241.37,240.6,240.73,24872.0,240.7225,241.2222,240.4526,240.5826,24872.0
2025-05-05 15:00:00,240.72,240.76,240.0,240.17,46053.0,240.5726,240.6125,239.853,240.0229,46053.0
2025-05-05 15:30:00,240.07,240.41,238.93,239.08,137439.0,239.923,240.2628,238.7837,238.9336,137439.0
2025-05-06 09:30:00,238.0,239.94,236.83,237.67,85067.0,237.8542,239.793,236.685,237.5244,85067.0
2025-05-06 10:00:00,237.67,239.09,237.39,239.09,87787.0,237.5244,238.9436,237.2446,238.9436,87787.0
2025-05-06 10:30:00,239.06,239.22,238.33,238.33,23086.0,238.9136,239.0735,238.184,238.184,23086.0
2025-05-06 11:00:00,238.4,239.12,238.4,238.74,30483.0,238.254,238.9736,238.254,238.5938,30483.0
2025-05-06 11:30:00,238.84,239.18,238.29,238.65,38693.0,238.6937,239.0335,238.1441,238.5038,38693.0
2025-05-06 12:00:00,238.55,239.08,237.17,237.28,105742.0,238.4039,238.9336,237.0247,237.1347,105742.0
2025-05-06 12:30:00,237.28,237.78,235.98,236.27,32040.0,237.1347,237.6344,235.8355,236.1253,32040.0
2025-05-06 13:00:00,236.29,237.31,236.17,236.54,38450.0,236.1453,237.1647,236.0254,236.3951,38450.0
2025-05-06 13:30:00,236.5,236.64,236.1,236.19,21593.0,236.3552,236.4951,235.9554,236.0453,21593.0
2025-05-06 14:00:00,236.19,236.97,236.19,236.86,61583.0,236.0453,236.8249,236.0453,236.7149,61583.0
2025-05-06 14:30:00,236.91,237.29,236.28,237.28,105531.0,236.7649,237.1447,236.1353,237.1347,105531.0
2025-05-06 15:00:00,237.32,237.32,236.76,237.06,43436.0,237.1747,237.1747,236.615,236.9148,43436.0
2025-05-06 15:30:00,237.03,237.33,236.5,236.59,147595.0,236.8848,237.1846,236.3552,236.4451,147595.0
2025-05-07 09:30:00,238.07,241.15,237.57,240.92,116491.0,237.9242,241.0023,237.4245,240.7724,116491.0
2025-05-07 10:00:00,240.93,241.36,240.48,241.1,56004.0,240.7824,241.2122,240.3327,240.9523,56004.0
2025-05-07 10:30:00,241.09,241.84,240.71,240.79,55308.0,240.9423,241.6919,240.5626,240.6425,55308.0
2025-05-07 11:00:00,240.8,241.95,240.48,241.52,36357.0,240.6525,241.8018,240.3327,241.3721,36357.0
2025-05-07 11:30:00,241.46,242.63,241.45,242.32,71846.0,241.3121,242.4814,241.3021,242.1716,71846.0
2025-05-07 12:00:00,242.32,243.69,242.23,242.69,71391.0,242.1716,243.5408,242.0816,242.5414,71391.0
2025-05-07 12:30:00,242.64,243.93,242.62,243.86,52532.0,242.4914,243.7806,242.4714,243.7106,52532.0
2025-05-07 13:00:00,243.77,244.19,243.6,244.19,50681.0,243.6207,244.0404,243.4508,244.0404,50681.0
2025-05-07 13:30:00,244.19,244.38,242.7,242.85,58759.0,244.0404,244.2303,242.5514,242.7013,58759.0
2025-05-07 14:00:00,242.76,243.34,241.44,242.05,62081.0,242.6113,243.191,241.2921,241.9018,62081.0
2025-05-07 14:30:00,242.09,243.22,241.65,242.68,76110.0,241.9417,243.071,241.502,242.5314,76110.0
2025-05-07 15:00:00,242.59,242.85,241.14,241.22,81030.0,242.4414,242.7013,240.9923,241.0723,81030.0
2025-05-07 15:30:00,241.22,243.14,240.91,241.7,273845.0,241.0723,242.9911,240.7625,241.552,273845.0
2025-05-08 09:30:00,242.9,243.36,241.49,242.55,100385.0,242.7512,243.211,241.3421,242.4015,100385.0
2025-05-08 10:00:00,242.39,243.94,242.35,243.6,47991.0,242.2415,243.7906,242.2016,243.4508,47991.0
2025-05-08 10:30:00,243.69,244.03,242.25,242.26,81650.0,243.5408,243.8805,242.1016,242.1116,81650.0
2025-05-08 11:00:00,242.26,243.77,242.1,243.32,126117.0,242.1116,243.6207,241.9517,243.171,126117.0
2025-05-08 11:30:00,243.24,244.68,243.05,244.41,80561.0,243.091,244.5301,242.9011,244.2603,80561.0
2025-05-08 12:00:00,244.29,245.18,244.29,244.46,27666.0,244.1404,245.0298,244.1404,244.3103,27666.0
2025-05-08 12:30:00,244.46,246.1,244.46,245.66,135900.0,244.3103,245.9493,244.3103,245.5095,135900.0
2025-05-08 13:00:00,245.68,245.85,244.78,244.78,34030.0,245.5295,245.6994,244.6301,244.6301,34030.0
2025-05-08 13:30:00,244.84,244.89,243.87,243.88,19499.0,244.69,244.74,243.7206,243.7306,19499.0
2025-05-08 14:00:00,243.96,244.43,243.8,244.15,34910.0,243.8106,244.2803,243.6507,244.0005,34910.0
2025-05-08 14:30:00,244.18,244.39,244.0,244.15,39421.0,244.0305,244.2403,243.8506,244.0005,39421.0
2025-05-08 15:00:00,244.08,244.37,243.45,244.31,35936.0,243.9305,244.2203,243.3009,244.1604,35936.0
2025-05-08 15:30:00,244.26,244.58,243.17,243.27,130380.0,244.1104,244.4302,243.0211,243.121,130380.0
2025-05-09 09:30:00,242.55,243.49,240.76,242.63,53332.0,242.4015,243.3409,240.6125,242.4814,53332.0
2025-05-09 10:00:00,242.63,242.96,241.42,241.74,40860.0,242.4814,242.8112,241.2721,241.5919,40860.0
2025-05-09 10:30:00,241.79,241.86,240.84,241.69,49111.0,241.6419,241.7119,240.6925,241.542,49111.0
2025-05-09 11:00:00,241.69,242.25,241.66,241.95,26185.0,241.542,242.1016,241.512,241.8018,26185.0
2025-05-09 11:30:00,241.93,242.62,241.72,242.59,44952.0,241.7818,242.4714,241.572,242.4414,44952.0
2025-05-09 12:00:00,242.6,242.61,241.71,241.84,58357.0,242.4514,242.4614,241.562,241.6919,58357.0
2025-05-09 12:30:00,241.78,241.89,241.41,241.53,67613.0,241.6319,241.7419,241.2621,241.3821,67613.0
2025-05-09 13:00:00,241.53,242.18,241.17,242.04,53408.0,241.3821,242.0317,241.0223,241.8918,53408.0
2025-05-09 13:30:00,242.02,242.79,241.93,242.75,34427.0,241.8718,242.6413,241.7818,242.6013,34427.0
2025-05-09 14:00:00,242.71,242.98,242.48,242.7,36123.0,242.5614,242.8312,242.3315,242.5514,36123.0
2025-05-09 14:30:00,242.7,243.16,242.65,243.09,36687.0,242.5514,243.0111,242.5014,242.9411,36687.0
2025-05-09 15:00:00,243.14,243.59,243.08,243.24,31310.0,242.9911,243.4408,242.9311,243.091,31310.0
2025-05-09 15:30:00,243.21,243.62,242.91,243.02,103991.0,243.061,243.4708,242.7612,242.8712,103991.0
2025-05-12 09:30:00,253.87,259.56,250.14,250.48,265584.0,253.7145,259.401,249.9868,250.3266,265584.0
2025-05-12 10:00:00,250.48,252.19,249.84,251.5,192410.0,250.3266,252.0355,249.687,251.346,192410.0
2025-05-12 10:30:00,251.5,253.12,250.91,252.16,194608.0,251.346,252.965,250.7563,252.0056,194608.0
2025-05-12 11:00:00,252.0,252.12,251.16,252.06,35384.0,251.8457,251.9656,251.0062,251.9056,35384.0
2025-05-12 11:30:00,252.02,252.02,250.76,250.76,47344.0,251.8657,251.8657,250.6064,250.6064,47344.0
2025-05-12 12:00:00,250.76,251.31,250.42,250.82,50183.0,250.6064,251.1561,250.2666,250.6664,50183.0
2025-05-12 12:30:00,250.6,251.48,250.56,251.37,49254.0,250.4465,251.326,250.4065,251.216,49254.0
2025-05-12 13:00:00,251.38,252.09,251.27,251.86,129781.0,251.226,251.9356,251.1161,251.7057,129781.0
2025-05-12 13:30:00,251.86,252.37,251.69,251.97,69913.0,251.7057,252.2154,251.5359,251.8157,69913.0
2025-05-12 14:00:00,251.98,253.05,251.95,252.79,90494.0,251.8257,252.895,251.7957,252.6352,90494.0
2025-05-12 14:30:00,252.84,252.99,252.21,252.45,64868.0,252.6851,252.8351,252.0555,252.2954,64868.0
2025-05-12 15:00:00,252.45,252.96,252.23,252.85,90526.0,252.2954,252.8051,252.0755,252.6951,90526.0
2025-05-12 15:30:00,252.89,253.04,251.97,252.5,260234.0,252.7351,252.885,251.8157,252.3454,260234.0
2025-05-13 09:30:00,253.92,255.12,253.1,254.21,53232.0,253.7645,254.9638,252.945,254.0543,53232.0
2025-05-13 10:00:00,254.34,256.18,254.07,255.48,53347.0,254.1842,256.0231,253.9144,255.3235,53347.0
2025-05-13 10:30:00,255.65,257.56,255.65,257.18,92721.0,255.4934,257.4023,255.4934,257.0225,92721.0
2025-05-13 11:00:00,257.18,257.57,256.8,257.42,54267.0,257.0225,257.4123,256.6427,257.2623,54267.0
2025-05-13 11:30:00,257.34,258.21,257.12,257.42,34745.0,257.1824,258.0519,256.9625,257.2623,34745.0
2025-05-13 12:00:00,257.43,257.66,256.93,256.96,27962.0,257.2723,257.5022,256.7726,256.8026,27962.0
2025-05-13 12:30:00,257.0,257.67,256.99,257.47,101585.0,256.8426,257.5122,256.8326,257.3123,101585.0
2025-05-13 13:00:00,257.47,257.61,257.07,257.51,35294.0,257.3123,257.4522,256.9126,257.3523,35294.0
2025-05-13 13:30:00,257.42,258.0,257.11,257.15,29289.0,257.2623,257.842,256.9525,256.9925,29289.0
2025-05-13 14:00:00,257.15,257.54,257.05,257.44,31775.0,256.9925,257.3823,256.8926,257.2823,31775.0
2025-05-13 14:30:00,257.39,257.74,257.14,257.61,41879.0,257.2324,257.5821,256.9825,257.4522,41879.0
2025-05-13 15:00:00,257.75,257.97,257.6,257.75,51035.0,257.5921,257.812,257.4422,257.5921,51035.0
2025-05-13 15:30:00,257.83,257.9,255.98,256.01,215256.0,257.6721,257.7421,255.8232,255.8532,215256.0
2025-05-14 09:30:00,255.5,257.16,255.36,256.34,30299.0,255.3435,257.0025,255.2036,256.183,30299.0
2025-05-14 10:00:00,256.36,256.87,256.04,256.04,28040.0,256.203,256.7127,255.8832,255.8832,28040.0
2025-05-14 10:30:00,255.98,256.69,255.29,255.48,37005.0,255.8232,256.5328,255.1336,255.3235,37005.0
2025-05-14 11:00:00,255.36,255.79,254.59,255.61,22616.0,255.2036,255.6333,254.4341,255.4535,22616.0
2025-05-14 11:30:00,255.6,255.94,255.24,255.48,15580.0,255.4435,255.7833,255.0837,255.3235,15580.0
2025-05-14 12:00:00,255.56,255.76,254.92,255.23,22832.0,255.4035,255.6034,254.7639,255.0737,22832.0
2025-05-14 12:30:00,255.07,255.38,254.28,254.45,50702.0,254.9138,255.2236,254.1243,254.2942,50702.0
2025-05-14 13:00:00,254.38,254.68,253.5,253.98,24498.0,254.2242,254.524,253.3447,253.8245,24498.0
2025-05-14 13:30:00,254.11,254.5,253.87,253.99,63966.0,253.9544,254.3441,253.7145,253.8344,63966.0
2025-05-14 14:00:00,253.99,254.07,253.33,253.44,28226.0,253.8344,253.9144,253.1748,253.2848,28226.0
2025-05-14 14:30:00,253.54,253.89,253.13,253.28,61611.0,253.3847,253.7345,252.975,253.1249,61611.0
2025-05-14 15:00:00,253.31,253.99,253.03,253.62,42101.0,253.1549,253.8344,252.875,253.4647,42101.0
2025-05-14 15:30:00,253.61,253.7,252.78,252.99,268557.0,253.4547,253.5446,252.6252,252.8351,268557.0
2025-05-15 09:30:00,251.72,252.44,251.03,252.26,75651.0,251.5658,252.2854,250.8763,252.1055,75651.0
2025-05-15 10:00:00,252.44,252.95,251.33,251.74,46035.0,252.2854,252.7951,251.1761,251.5858,46035.0
2025-05-15 10:30:00,251.75,251.93,251.33,251.53,23029.0,251.5958,251.7757,251.1761,251.376,23029.0
2025-05-15 11:00:00,251.53,252.5,251.33,252.24,38928.0,251.376,252.3454,251.1761,252.0855,38928.0
2025-05-15 11:30:00,252.27,252.9,252.13,252.51,34805.0,252.1155,252.7451,251.9756,252.3554,34805.0
2025-05-15 12:00:00,252.38,253.02,252.1,252.3,19894.0,252.2254,252.865,251.9456,252.1455,19894.0
2025-05-15 12:30:00,252.4,253.09,252.37,252.95,12853.0,252.2454,252.935,252.2154,252.7951,12853.0
2025-05-15 13:00:00,252.95,253.18,252.58,253.08,31803.0,252.7951,253.0249,252.4253,252.925,31803.0
2025-05-15 13:30:00,253.06,253.47,252.61,253.19,42549.0,252.905,253.3148,252.4553,253.0349,42549.0
2025-05-15 14:00:00,253.18,253.53,252.66,253.05,38514.0,253.0249,253.3747,252.5053,252.895,38514.0
2025-05-15 14:30:00,253.13,253.5,253.11,253.22,37416.0,252.975,253.3447,252.955,253.0649,37416.0
2025-05-15 15:00:00,253.14,253.24,252.65,252.76,33293.0,252.985,253.0849,252.4953,252.6052,33293.0
2025-05-15 15:30:00,252.78,253.02,252.02,252.48,162958.0,252.6252,252.865,251.8657,252.3254,162958.0
2025-05-16 09:30:00,252.35,252.53,250.47,252.53,95417.0,252.1954,252.3753,250.3166,252.3753,95417.0
2025-05-16 10:00:00,252.39,253.09,251.52,252.34,30786.0,252.2354,252.935,251.366,252.1855,30786.0
2025-05-16 10:30:00,252.22,252.61,251.89,252.46,31862.0,252.0655,252.4553,251.7357,252.3054,31862.0
2025-05-16 11:00:00,252.47,253.11,252.3,253.05,30582.0,252.3154,252.955,252.1455,252.895,30582.0
2025-05-16 11:30:00,253.08,253.89,253.07,253.89,23438.0,252.925,253.7345,252.915,253.7345,23438.0
2025-05-16 12:00:00,253.89,254.61,253.73,254.24,31054.0,253.7345,254.4541,253.5746,254.0843,31054.0
2025-05-16 12:30:00,254.21,254.71,254.05,254.46,21022.0,254.0543,254.554,253.8944,254.3042,21022.0
2025-05-16 13:00:00,254.46,254.99,254.32,254.9,15896.0,254.3042,254.8338,254.1642,254.7439,15896.0
2025-05-16 13:30:00,254.97,255.19,254.69,254.82,23565.0,254.8138,255.0337,254.534,254.6639,23565.0
2025-05-16 14:00:00,254.8,255.01,254.57,254.82,20349.0,254.6439,254.8538,254.4141,254.6639,20349.0
2025-05-16 14:30:00,254.82,255.28,254.68,255.12,29287.0,254.6639,255.1237,254.524,254.9638,29287.0
2025-05-16 15:00:00,255.12,255.43,254.98,255.29,31936.0,254.9638,255.2736,254.8238,255.1336,31936.0
2025-05-16 15:30:00,255.29,255.87,254.95,255.78,149952.0,255.1336,255.7133,254.7939,255.6233,149952.0
2025-05-19 09:30:00,252.82,255.02,252.0,254.87,53268.0,252.6652,254.8638,251.8457,254.7139,53268.0
2025-05-19 10:00:00,254.61,255.54,254.59,255.01,38459.0,254.4541,255.3835,254.4341,254.8538,38459.0
2025-05-19 10:30:00,255.14,255.76,254.98,255.32,60170.0,254.9837,255.6034,254.8238,255.1636,60170.0
2025-05-19 11:00:00,255.37,256.53,255.25,256.4,34619.0,255.2136,256.3729,255.0937,256.243,34619.0
2025-05-19 11:30:00,256.43,256.77,255.98,256.41,29636.0,256.273,256.6127,255.8232,256.253,29636.0
2025-05-19 12:00:00,256.52,256.99,256.14,256.72,24105.0,256.3629,256.8326,255.9831,256.5628,24105.0
2025-05-19 12:30:00,256.71,257.24,256.7,257.13,14205.0,256.5528,257.0825,256.5428,256.9725,14205.0
2025-05-19 13:00:00,257.22,257.23,256.54,256.89,18940.0,257.0625,257.0725,256.3829,256.7327,18940.0
2025-05-19 13:30:00,256.75,257.1,256.75,256.84,12824.0,256.5928,256.9425,256.5928,256.6827,12824.0
2025-05-19 14:00:00,256.77,256.93,256.42,256.56,12452.0,256.6127,256.7726,256.263,256.4029,12452.0
2025-05-19 14:30:00,256.42,256.62,256.24,256.41,14190.0,256.263,256.4628,256.0831,256.253,14190.0
2025-05-19 15:00:00,256.48,256.49,255.91,256.01,18690.0,256.3229,256.3329,255.7533,255.8532,18690.0
2025-05-19 15:30:00,256.1,256.55,255.71,256.47,89811.0,255.9432,256.3929,255.5534,256.3129,89811.0
2025-05-20 09:30:00,254.83,255.63,253.58,254.26,46734.0,254.6739,255.4734,253.4247,254.1043,46734.0
2025-05-20 10:00:00,254.51,255.56,254.5,255.13,56740.0,254.3541,255.4035,254.3441,254.9737,56740.0
2025-05-20 10:30:00,254.98,255.45,254.31,254.31,41083.0,254.8238,255.2936,254.1542,254.1542,41083.0
2025-05-20 11:00:00,254.31,254.74,254.27,254.45,20135.0,254.1542,254.584,254.1143,254.2942,20135.0
2025-05-20 11:30:00,254.66,254.66,253.97,254.35,36734.0,254.504,254.504,253.8145,254.1942,36734.0
2025-05-20 12:00:00,254.37,254.45,253.59,253.67,28074.0,254.2142,254.2942,253.4347,253.5146,28074.0
2025-05-20 12:30:00,253.66,253.92,253.47,253.89,16520.0,253.5046,253.7645,253.3148,253.7345,16520.0
2025-05-20 13:00:00,253.82,253.97,253.46,253.62,30329.0,253.6645,253.8145,253.3048,253.4647,30329.0
2025-05-20 13:30:00,253.61,253.66,253.33,253.57,37935.0,253.4547,253.5046,253.1748,253.4147,37935.0
2025-05-20 14:00:00,253.5,253.89,252.69,252.79,36777.0,253.3447,253.7345,252.5352,252.6352,36777.0
2025-05-20 14:30:00,252.69,253.1,252.52,252.83,80445.0,252.5352,252.945,252.3653,252.6752,80445.0
2025-05-20 15:00:00,252.92,253.13,252.53,252.95,65556.0,252.7651,252.975,252.3753,252.7951,65556.0
2025-05-20 15:30:00,253.0,253.42,252.56,253.34,176064.0,252.8451,253.2648,252.4053,253.1848,176064.0
2025-05-21 09:30:00,250.11,251.24,249.64,250.0,62309.0,249.9568,251.0861,249.4871,249.8469,62309.0
2025-05-21 10:00:00,249.89,250.27,249.33,249.57,81776.0,249.737,250.1167,249.1773,249.4172,81776.0
2025-05-21 10:30:00,249.4,249.88,249.03,249.87,53705.0,249.2473,249.727,248.8775,249.717,53705.0
2025-05-21 11:00:00,249.87,249.88,248.8,249.32,62447.0,249.717,249.727,248.6476,249.1673,62447.0
2025-05-21 11:30:00,249.29,249.8,249.17,249.48,35078.0,249.1373,249.647,249.0174,249.3272,35078.0
2025-05-21 12:00:00,249.47,249.68,249.26,249.54,25188.0,249.3172,249.5271,249.1073,249.3872,25188.0
2025-05-21 12:30:00,249.53,249.88,249.23,249.47,39860.0,249.3772,249.727,249.0774,249.3172,39860.0
2025-05-21 13:00:00,249.5,249.86,247.36,247.36,56831.0,249.3472,249.707,247.2085,247.2085,56831.0
2025-05-21 13:30:00,247.18,248.74,247.07,248.42,44103.0,247.0286,248.5877,246.9187,248.2679,44103.0
2025-05-21 14:00:00,248.5,248.52,247.5,248.02,39085.0,248.3478,248.3678,247.3484,247.8681,39085.0
2025-05-21 14:30:00,247.91,248.35,247.3,247.38,39522.0,247.7582,248.1979,247.1485,247.2285,39522.0
2025-05-21 15:00:00,247.41,247.57,246.49,246.68,46772.0,247.2585,247.4184,246.339,246.5289,46772.0
2025-05-21 15:30:00,246.73,247.3,246.57,246.76,178658.0,246.5789,247.1485,246.419,246.6089,178658.0
2025-05-22 09:30:00,246.68,246.9,245.27,246.72,70889.0,246.5289,246.7488,245.1198,246.5689,70889.0
2025-05-22 10:00:00,246.89,247.23,245.88,246.13,78634.0,246.7388,247.0786,245.7294,245.9793,78634.0
2025-05-22 10:30:00,246.17,246.43,245.24,245.9,47722.0,246.0192,246.2791,245.0898,245.7494,47722.0
2025-05-22 11:00:00,245.96,246.67,245.75,245.76,31486.0,245.8094,246.5189,245.5995,245.6095,31486.0
2025-05-22 11:30:00,245.74,246.57,245.74,246.13,55987.0,245.5895,246.419,245.5895,245.9793,55987.0
2025-05-22 12:00:00,246.2,246.37,245.75,245.76,54488.0,246.0492,246.2191,245.5995,245.6095,54488.0
2025-05-22 12:30:00,245.83,245.95,245.41,245.56,21015.0,245.6794,245.7994,245.2597,245.4096,21015.0
2025-05-22 13:00:00,245.69,246.65,245.63,246.55,36299.0,245.5395,246.4989,245.4796,246.399,36299.0
2025-05-22 13:30:00,246.55,247.18,246.45,247.05,40426.0,246.399,247.0286,246.2991,246.8987,40426.0
2025-05-22 14:00:00,247.08,247.43,246.85,247.0,52601.0,246.9287,247.2785,246.6988,246.8487,52601.0
2025-05-22 14:30:00,246.97,247.82,246.85,247.75,53852.0,246.8187,247.6682,246.6988,247.5983,53852.0
2025-05-22 15:00:00,247.78,248.17,247.76,248.13,43502.0,247.6282,248.018,247.6083,247.978,43502.0
2025-05-22 15:30:00,248.14,248.16,246.36,246.68,147557.0,247.988,248.008,246.2091,246.5289,147557.0
2025-05-23 09:30:00,243.12,244.93,243.07,244.73,40435.0,243.12,244.93,243.07,244.73,40435.0
2025-05-23 10:00:00,244.69,245.23,244.21,244.96,34763.0,244.69,245.23,244.21,244.96,34763.0
2025-05-23 10:30:00,244.79,244.84,243.58,243.6,19440.0,244.79,244.84,243.58,243.6,19440.0
2025-05-23 11:00:00,243.78,244.51,243.51,244.51,19765.0,243.78,244.51,243.51,244.51,19765.0
2025-05-23 11:30:00,244.38,244.95,244.35,244.4,41501.0,244.38,244.95,244.35,244.4,41501.0
2025-05-23 12:00:00,244.3,245.23,244.27,245.14,28853.0,244.3,245.23,244.27,245.14,28853.0
2025-05-23 12:30:00,245.14,245.45,244.78,244.78,37832.0,245.14,245.45,244.78,244.78,37832.0
2025-05-23 13:00:00,244.88,245.59,244.78,245.57,21954.0,244.88,245.59,244.78,245.57,21954.0
2025-05-23 13:30:00,245.53,245.54,245.13,245.23,16535.0,245.53,245.54,245.13,245.23,16535.0
2025-05-23 14:00:00,245.15,245.77,245.1,245.23,30756.0,245.15,245.77,245.1,245.23,30756.0
2025-05-23 14:30:00,245.43,245.71,245.24,245.4,14839.0,245.43,245.71,245.24,245.4,14839.0
2025-05-23 15:00:00,245.4,245.56,244.87,244.87,24900.0,245.4,245.56,244.87,244.87,24900.0
2025-05-23 15:30:00,244.87,245.31,244.32,244.75,87564.0,244.87,245.31,244.32,244.75,87564.0
2025-05-27 09:30:00,247.97,250.63,247.97,250.18,107643.0,247.97,250.63,247.97,250.18,107643.0
2025-05-27 10:00:00,250.21,251.92,250.06,251.86,77678.0,250.21,251.92,250.06,251.86,77678.0
2025-05-27 10:30:00,251.86,252.52,251.66,252.15,54977.0,251.86,252.52,251.66,252.15,54977.0
2025-05-27 11:00:00,252.16,252.69,251.9,252.39,50294.0,252.16,252.69,251.9,252.39,50294.0
2025-05-27 11:30:00,252.3,252.54,252.04,252.47,39016.0,252.3,252.54,252.04,252.47,39016.0
2025-05-27 12:00:00,252.26,252.77,252.2,252.33,41533.0,252.26,252.77,252.2,252.33,41533.0
2025-05-27 12:30:00,252.4,253.08,252.38,252.57,25837.0,252.4,253.08,252.38,252.57,25837.0
2025-05-27 13:00:00,252.47,253.12,252.42,253.07,35879.0,252.47,253.12,252.42,253.07,35879.0
2025-05-27 13:30:00,253.13,253.32,252.73,253.08,32823.0,253.13,253.32,252.73,253.08,32823.0
2025-05-27 14:00:00,253.05,253.15,252.6,253.12,33740.0,253.05,253.15,252.6,253.12,33740.0
2025-05-27 14:30:00,253.03,253.32,252.75,252.78,34968.0,253.03,253.32,252.75,252.78,34968.0
2025-05-27 15:00:00,252.78,253.06,252.69,252.94,40027.0,252.78,253.06,252.69,252.94,40027.0
2025-05-27 15:30:00,252.98,253.48,252.8,253.18,180222.0,252.98,253.48,252.8,253.18,180222.0
2025-05-28 09:30:00,253.0,253.78,252.43,252.77,86620.0,253.0,253.78,252.43,252.77,86620.0
2025-05-28 10:00:00,252.77,253.55,252.25,252.33,64852.0,252.77,253.55,252.25,252.33,64852.0
2025-05-28 10:30:00,252.47,252.63,251.44,251.81,59502.0,252.47,252.63,251.44,251.81,59502.0
2025-05-28 11:00:00,251.89,252.35,251.6,251.72,38455.0,251.89,252.35,251.6,251.72,38455.0
2025-05-28 11:30:00,251.78,251.88,251.43,251.73,38437.0,251.78,251.88,251.43,251.73,38437.0
2025-05-28 12:00:00,251.73,252.36,251.73,252.23,40910.0,251.73,252.36,251.73,252.23,40910.0
2025-05-28 12:30:00,252.23,252.25,251.64,251.73,131049.0,252.23,252.25,251.64,251.73,131049.0
2025-05-28 13:00:00,251.77,252.17,251.19,251.3,21506.0,251.77,252.17,251.19,251.3,21506.0
2025-05-28 13:30:00,251.3,251.39,251.03,251.1,18576.0,251.3,251.39,251.03,251.1,18576.0
2025-05-28 14:00:00,251.18,251.72,251.13,251.56,31005.0,251.18,251.72,251.13,251.56,31005.0
2025-05-28 14:30:00,251.58,251.62,250.85,251.24,69975.0,251.58,251.62,250.85,251.24,69975.0
2025-05-28 15:00:00,251.26,251.64,250.9,250.91,43639.0,251.26,251.64,250.9,250.91,43639.0
2025-05-28 15:30:00,250.98,251.09,250.29,250.78,144963.0,250.98,251.09,250.29,250.78,144963.0
2025-05-29 09:30:00,250.99,252.67,249.52,250.82,83115.0,250.99,252.67,249.52,250.82,83115.0
2025-05-29 10:00:00,250.9,251.22,249.42,249.93,37572.0,250.9,251.22,249.42,249.93,37572.0
2025-05-29 10:30:00,249.93,250.31,248.72,249.01,45177.0,249.93,250.31,248.72,249.01,45177.0
2025-05-29 11:00:00,249.0,249.02,247.78,247.92,61670.0,249.0,249.02,247.78,247.92,61670.0
2025-05-29 11:30:00,247.89,248.35,246.94,247.02,41760.0,247.89,248.35,246.94,247.02,41760.0
2025-05-29 12:00:00,247.01,248.6,246.81,248.04,32410.0,247.01,248.6,246.81,248.04,32410.0
2025-05-29 12:30:00,248.09,248.88,248.03,248.88,28955.0,248.09,248.88,248.03,248.88,28955.0
2025-05-29 13:00:00,248.86,249.02,248.03,248.1,37396.0,248.86,249.02,248.03,248.1,37396.0
2025-05-29 13:30:00,248.09,248.29,247.8,247.88,20340.0,248.09,248.29,247.8,247.88,20340.0
2025-05-29 14:00:00,247.77,248.06,247.32,247.51,34693.0,247.77,248.06,247.32,247.51,34693.0
2025-05-29 14:30:00,247.59,248.09,247.59,247.8,26003.0,247.59,248.09,247.59,247.8,26003.0
2025-05-29 15:00:00,247.67,247.88,247.3,247.66,30572.0,247.67,247.88,247.3,247.66,30572.0
2025-05-29 15:30:00,247.7,248.32,247.68,248.26,113121.0,247.7,248.32,247.68,248.26,113121.0
2025-05-30 09:30:00,247.76,248.1,246.15,247.96,30195.0,247.76,248.1,246.15,247.96,30195.0
2025-05-30 10:00:00,248.16,248.8,247.85,247.96,38591.0,248.16,248.8,247.85,247.96,38591.0
2025-05-30 10:30:00,247.96,248.31,247.61,248.23,57275.0,247.96,248.31,247.61,248.23,57275.0
2025-05-30 11:00:00,248.23,248.56,247.93,248.42,30104.0,248.23,248.56,247.93,248.42,30104.0
2025-05-30 11:30:00,248.4,248.75,247.98,248.65,45672.0,248.4,248.75,247.98,248.65,45672.0
2025-05-30 12:00:00,248.54,248.84,247.67,247.77,94344.0,248.54,248.84,247.67,247.77,94344.0
2025-05-30 12:30:00,247.85,247.98,246.94,247.38,66040.0,247.85,247.98,246.94,247.38,66040.0
2025-05-30 13:00:00,247.25,248.03,246.93,247.57,20153.0,247.25,248.03,246.93,247.57,20153.0
2025-05-30 13:30:00,247.59,247.93,247.47,247.65,36095.0,247.59,247.93,247.47,247.65,36095.0
2025-05-30 14:00:00,247.68,248.34,247.67,248.23,43999.0,247.68,248.34,247.67,248.23,43999.0
2025-05-30 14:30:00,248.13,248.27,247.8,248.15,21809.0,248.13,248.27,247.8,248.15,21809.0
2025-05-30 15:00:00,248.25,249.46,248.18,249.32,51594.0,248.25,249.46,248.18,249.32,51594.0
2025-05-30 15:30:00,249.31,249.47,248.04,248.3,137402.0,249.31,249.47,248.04,248.3,137402.0
2025-06-02 09:30:00,247.66,247.72,244.65,245.34,77791.0,247.66,247.72,244.65,245.34,77791.0
2025-06-02 10:00:00,245.18,245.76,244.45,245.5,76388.0,245.18,245.76,244.45,245.5,76388.0
2025-06-02 10:30:00,245.54,245.54,243.54,245.48,71687.0,245.54,245.54,243.54,245.48,71687.0
2025-06-02 11:00:00,245.46,246.34,245.41,245.85,44519.0,245.46,246.34,245.41,245.85,44519.0
2025-06-02 11:30:00,245.85,247.38,245.78,246.77,36059.0,245.85,247.38,245.78,246.77,36059.0
2025-06-02 12:00:00,246.95,247.22,246.47,247.02,39650.0,246.95,247.22,246.47,247.02,39650.0
2025-06-02 12:30:00,247.15,247.24,246.38,247.01,35526.0,247.15,247.24,246.38,247.01,35526.0
2025-06-02 13:00:00,247.05,247.64,247.05,247.49,57304.0,247.05,247.64,247.05,247.49,57304.0
2025-06-02 13:30:00,247.49,247.98,247.44,247.7,75773.0,247.49,247.98,247.44,247.7,75773.0
2025-06-02 14:00:00,247.7,248.81,247.7,248.49,45638.0,247.7,248.81,247.7,248.49,45638.0
2025-06-02 14:30:00,248.49,248.84,248.21,248.84,24422.0,248.49,248.84,248.21,248.84,24422.0
2025-06-02 15:00:00,248.78,249.16,248.77,249.06,28632.0,248.78,249.16,248.77,249.06,28632.0
2025-06-02 15:30:00,249.03,249.48,248.67,249.13,169596.0,249.03,249.48,248.67,249.13,169596.0
2025-06-03 09:30:00,248.82,250.3,248.79,249.41,60448.0,248.82,250.3,248.79,249.41,60448.0
2025-06-03 10:00:00,249.57,251.53,249.46,251.51,43038.0,249.57,251.53,249.46,251.51,43038.0
2025-06-03 10:30:00,251.42,251.89,251.15,251.45,66799.0,251.42,251.89,251.15,251.45,66799.0
2025-06-03 11:00:00,251.51,252.79,251.49,252.23,73155.0,251.51,252.79,251.49,252.23,73155.0
2025-06-03 11:30:00,252.19,252.71,252.19,252.64,35252.0,252.19,252.71,252.19,252.64,35252.0
2025-06-03 12:00:00,252.66,252.66,251.75,252.06,31268.0,252.66,252.66,251.75,252.06,31268.0
2025-06-03 12:30:00,252.07,252.25,251.79,252.21,22467.0,252.07,252.25,251.79,252.21,22467.0
2025-06-03 13:00:00,252.24,252.64,252.02,252.54,21835.0,252.24,252.64,252.02,252.54,21835.0
2025-06-03 13:30:00,252.56,252.74,252.16,252.24,22495.0,252.56,252.74,252.16,252.24,22495.0
2025-06-03 14:00:00,252.24,252.79,251.84,252.73,37718.0,252.24,252.79,251.84,252.73,37718.0
2025-06-03 14:30:00,252.73,252.73,251.81,251.83,36619.0,252.73,252.73,251.81,251.83,36619.0
2025-06-03 15:00:00,251.89,251.96,251.27,251.34,38866.0,251.89,251.96,251.27,251.34,38866.0
2025-06-03 15:30:00,251.33,251.48,250.7,251.09,160004.0,251.33,251.48,250.7,251.09,160004.0
2025-06-04 09:30:00,251.12,251.98,250.96,251.98,33390.0,251.12,251.98,250.96,251.98,33390.0
2025-06-04 10:00:00,251.78,252.03,250.96,251.74,29203.0,251.78,252.03,250.96,251.74,29203.0
2025-06-04 10:30:00,251.83,252.04,251.03,251.58,18453.0,251.83,252.04,251.03,251.58,18453.0
2025-06-04 11:00:00,251.46,252.13,251.44,251.46,27053.0,251.46,252.13,251.44,251.46,27053.0
2025-06-04 11:30:00,251.36,251.7,250.84,250.84,23376.0,251.36,251.7,250.84,250.84,23376.0
2025-06-04 12:00:00,250.85,250.85,249.24,249.29,20748.0,250.85,250.85,249.24,249.29,20748.0
2025-06-04 12:30:00,249.24,250.13,249.23,250.07,54563.0,249.24,250.13,249.23,250.07,54563.0
2025-06-04 13:00:00,249.98,250.74,249.92,250.68,58496.0,249.98,250.74,249.92,250.68,58496.0
2025-06-04 13:30:00,250.69,251.1,250.26,251.04,47972.0,250.69,251.1,250.26,251.04,47972.0
2025-06-04 14:00:00,251.04,251.29,250.97,251.02,28795.0,251.04,251.29,250.97,251.02,28795.0
2025-06-04 14:30:00,251.02,251.08,250.3,250.39,29143.0,251.02,251.08,250.3,250.39,29143.0
2025-06-04 15:00:00,250.38,250.44,250.01,250.19,51051.0,250.38,250.44,250.01,250.19,51051.0
2025-06-04 15:30:00,250.18,250.36,249.3,249.44,153444.0,250.18,250.36,249.3,249.44,153444.0
2025-06-05 09:30:00,249.0,249.66,248.53,248.55,28762.0,249.0,249.66,248.53,248.55,28762.0
2025-06-05 10:00:00,248.55,249.74,248.55,249.22,28236.0,248.55,249.74,248.55,249.22,28236.0
2025-06-05 10:30:00,249.17,249.61,248.18,249.0,14890.0,249.17,249.61,248.18,249.0,14890.0
2025-06-05 11:00:00,249.18,250.08,248.79,250.02,28284.0,249.18,250.08,248.79,250.02,28284.0
2025-06-05 11:30:00,250.09,250.47,249.97,250.35,25685.0,250.09,250.47,249.97,250.35,25685.0
2025-06-05 12:00:00,250.34,250.67,250.21,250.64,16746.0,250.34,250.67,250.21,250.64,16746.0
2025-06-05 12:30:00,250.62,250.62,249.4,249.51,24023.0,250.62,250.62,249.4,249.51,24023.0
2025-06-05 13:00:00,249.52,250.66,249.4,250.57,11546.0,249.52,250.66,249.4,250.57,11546.0
2025-06-05 13:30:00,250.54,250.91,250.18,250.26,23826.0,250.54,250.91,250.18,250.26,23826.0
2025-06-05 14:00:00,250.28,250.38,249.25,249.93,22223.0,250.28,250.38,249.25,249.93,22223.0
2025-06-05 14:30:00,249.86,249.98,249.21,249.49,60935.0,249.86,249.98,249.21,249.49,60935.0
2025-06-05 15:00:00,249.52,249.58,247.27,248.09,40741.0,249.52,249.58,247.27,248.09,40741.0
2025-06-05 15:30:00,248.16,249.17,248.09,248.46,89452.0,248.16,249.17,248.09,248.46,89452.0
2025-06-06 09:30:00,250.98,251.22,249.51,250.95,43107.0,250.98,251.22,249.51,250.95,43107.0
2025-06-06 10:00:00,250.95,250.95,249.6,250.41,76875.0,250.95,250.95,249.6,250.41,76875.0
2025-06-06 10:30:00,250.34,251.35,250.3,251.34,77539.0,250.34,251.35,250.3,251.34,77539.0
2025-06-06 11:00:00,251.23,251.94,250.88,251.67,115731.0,251.23,251.94,250.88,251.67,115731.0
2025-06-06 11:30:00,251.75,252.13,251.52,252.13,63641.0,251.75,252.13,251.52,252.13,63641.0
2025-06-06 12:00:00,252.02,252.4,251.43,251.62,41452.0,252.02,252.4,251.43,251.62,41452.0
2025-06-06 12:30:00,251.59,251.73,251.22,251.35,31480.0,251.59,251.73,251.22,251.35,31480.0
2025-06-06 13:00:00,251.32,251.68,251.08,251.6,31483.0,251.32,251.68,251.08,251.6,31483.0
2025-06-06 13:30:00,251.59,251.89,251.53,251.8,20478.0,251.59,251.89,251.53,251.8,20478.0
2025-06-06 14:00:00,251.8,252.71,251.79,252.27,66666.0,251.8,252.71,251.79,252.27,66666.0
2025-06-06 14:30:00,252.35,252.52,252.04,252.36,32781.0,252.35,252.52,252.04,252.36,32781.0
2025-06-06 15:00:00,252.33,252.87,252.2,252.87,48533.0,252.33,252.87,252.2,252.87,48533.0
2025-06-06 15:30:00,252.84,253.32,252.53,252.76,197295.0,252.84,253.32,252.53,252.76,197295.0
2025-06-09 09:30:00,252.82,254.12,252.06,252.24,26615.0,252.82,254.12,252.06,252.24,26615.0
2025-06-09 10:00:00,252.34,252.85,251.32,252.67,26889.0,252.34,252.85,251.32,252.67,26889.0
2025-06-09 10:30:00,252.73,252.85,251.61,252.06,18625.0,252.73,252.85,251.61,252.06,18625.0
2025-06-09 11:00:00,252.11,252.27,251.28,251.64,29052.0,252.11,252.27,251.28,251.64,29052.0
2025-06-09 11:30:00,251.72,252.42,251.67,252.33,13379.0,251.72,252.42,251.67,252.33,13379.0
2025-06-09 12:00:00,252.29,252.58,252.17,252.32,15224.0,252.29,252.58,252.17,252.32,15224.0
2025-06-09 12:30:00,252.28,252.86,252.28,252.43,10684.0,252.28,252.86,252.28,252.43,10684.0
2025-06-09 13:00:00,252.4,253.0,252.39,252.86,7528.0,252.4,253.0,252.39,252.86,7528.0
2025-06-09 13:30:00,252.9,253.41,252.86,253.11,34466.0,252.9,253.41,252.86,253.11,34466.0
2025-06-09 14:00:00,253.11,253.61,253.11,253.36,17484.0,253.11,253.61,253.11,253.36,17484.0
2025-06-09 14:30:00,253.49,253.54,252.5,252.51,45939.0,253.49,253.54,252.5,252.51,45939.0
2025-06-09 15:00:00,252.51,252.75,252.23,252.46,38038.0,252.51,252.75,252.23,252.46,38038.0
2025-06-09 15:30:00,252.52,252.63,251.84,252.06,146365.0,252.52,252.63,251.84,252.06,146365.0
2025-06-10 09:30:00,252.53,253.42,251.58,252.23,68449.0,252.53,253.42,251.58,252.23,68449.0
2025-06-10 10:00:00,252.28,252.92,251.55,252.92,26055.0,252.28,252.92,251.55,252.92,26055.0
2025-06-10 10:30:00,252.83,253.01,252.1,252.84,30987.0,252.83,253.01,252.1,252.84,30987.0
2025-06-10 11:00:00,252.84,253.53,252.63,253.53,38758.0,252.84,253.53,252.63,253.53,38758.0
2025-06-10 11:30:00,253.4,253.45,252.36,253.38,38000.0,253.4,253.45,252.36,253.38,38000.0
2025-06-10 12:00:00,253.36,253.78,253.3,253.51,16196.0,253.36,253.78,253.3,253.51,16196.0
2025-06-10 12:30:00,253.51,253.93,253.38,253.51,20971.0,253.51,253.93,253.38,253.51,20971.0
2025-06-10 13:00:00,253.44,253.75,253.23,253.42,19773.0,253.44,253.75,253.23,253.42,19773.0
2025-06-10 13:30:00,253.42,253.42,252.69,252.8,27520.0,253.42,253.42,252.69,252.8,27520.0
2025-06-10 14:00:00,252.79,252.96,251.98,252.0,23979.0,252.79,252.96,251.98,252.0,23979.0
2025-06-10 14:30:00,252.06,252.55,251.79,252.42,27232.0,252.06,252.55,251.79,252.42,27232.0
2025-06-10 15:00:00,252.42,253.16,252.4,253.05,69049.0,252.42,253.16,252.4,253.05,69049.0
2025-06-10 15:30:00,253.05,253.94,252.48,253.53,250274.0,253.05,253.94,252.48,253.53,250274.0
2025-06-11 09:30:00,254.32,255.13,252.8,254.97,47048.0,254.32,255.13,252.8,254.97,47048.0
2025-06-11 10:00:00,255.13,256.66,254.77,256.39,35821.0,255.13,256.66,254.77,256.39,35821.0
2025-06-11 10:30:00,256.32,256.42,255.67,255.67,23928.0,256.32,256.42,255.67,255.67,23928.0
2025-06-11 11:00:00,255.74,256.06,255.37,255.37,31784.0,255.74,256.06,255.37,255.37,31784.0
2025-06-11 11:30:00,255.46,255.49,255.05,255.36,30250.0,255.46,255.49,255.05,255.36,30250.0
2025-06-11 12:00:00,255.23,255.28,254.43,254.89,36487.0,255.23,255.28,254.43,254.89,36487.0
2025-06-11 12:30:00,254.96,255.07,254.53,254.64,27392.0,254.96,255.07,254.53,254.64,27392.0
2025-06-11 13:00:00,254.62,254.88,254.24,254.73,38298.0,254.62,254.88,254.24,254.73,38298.0
2025-06-11 13:30:00,254.74,255.07,253.31,253.5,72089.0,254.74,255.07,253.31,253.5,72089.0
2025-06-11 14:00:00,253.56,253.75,252.53,252.89,56447.0,253.56,253.75,252.53,252.89,56447.0
2025-06-11 14:30:00,252.74,253.93,252.64,253.55,76829.0,252.74,253.93,252.64,253.55,76829.0
2025-06-11 15:00:00,253.59,253.84,252.91,252.91,84663.0,253.59,253.84,252.91,252.91,84663.0
2025-06-11 15:30:00,252.9,253.75,252.34,253.53,159097.0,252.9,253.75,252.34,253.53,159097.0
2025-06-12 09:30:00,251.9,252.63,250.31,251.57,87039.0,251.9,252.63,250.31,251.57,87039.0
2025-06-12 10:00:00,251.3,252.69,251.25,252.0,40789.0,251.3,252.69,251.25,252.0,40789.0
2025-06-12 10:30:00,252.2,253.15,252.11,252.25,30148.0,252.2,253.15,252.11,252.25,30148.0
2025-06-12 11:00:00,252.24,252.61,251.71,252.04,49840.0,252.24,252.61,251.71,252.04,49840.0
2025-06-12 11:30:00,252.04,252.08,251.4,251.4,61939.0,252.04,252.08,251.4,251.4,61939.0
2025-06-12 12:00:00,251.4,252.25,251.34,252.25,41069.0,251.4,252.25,251.34,252.25,41069.0
2025-06-12 12:30:00,252.22,252.75,252.02,252.12,108388.0,252.22,252.75,252.02,252.12,108388.0
2025-06-12 13:00:00,252.15,252.58,252.11,252.14,18404.0,252.15,252.58,252.11,252.14,18404.0
2025-06-12 13:30:00,252.23,252.6,252.15,252.5,25039.0,252.23,252.6,252.15,252.5,25039.0
2025-06-12 14:00:00,252.53,252.63,252.07,252.1,53384.0,252.53,252.63,252.07,252.1,53384.0
2025-06-12 14:30:00,252.12,252.37,251.95,252.26,19940.0,252.12,252.37,251.95,252.26,19940.0
2025-06-12 15:00:00,252.2,252.45,251.74,251.79,20200.0,252.2,252.45,251.74,251.79,20200.0
2025-06-12 15:30:00,251.73,251.82,249.5,250.56,194571.0,251.73,251.82,249.5,250.56,194571.0
2025-06-13 09:30:00,245.83,248.03,241.45,245.09,269220.0,245.83,248.03,241.45,245.09,269220.0
2025-06-13 10:00:00,245.61,246.35,244.77,245.7,94178.0,245.61,246.35,244.77,245.7,94178.0
2025-06-13 10:30:00,245.7,247.9,245.7,247.69,71649.0,245.7,247.9,245.7,247.69,71649.0
2025-06-13 11:00:00,247.66,248.33,247.62,248.07,45670.0,247.66,248.33,247.62,248.07,45670.0
2025-06-13 11:30:00,248.04,248.64,247.84,248.24,30689.0,248.04,248.64,247.84,248.24,30689.0
2025-06-13 12:00:00,248.34,248.4,247.61,247.62,28752.0,248.34,248.4,247.61,247.62,28752.0
2025-06-13 12:30:00,247.7,247.78,246.74,247.08,32304.0,247.7,247.78,246.74,247.08,32304.0
2025-06-13 13:00:00,247.08,247.12,245.79,245.84,30983.0,247.08,247.12,245.79,245.84,30983.0
2025-06-13 13:30:00,245.82,246.25,245.44,245.81,42638.0,245.82,246.25,245.44,245.81,42638.0
2025-06-13 14:00:00,245.89,245.93,244.47,244.48,56758.0,245.89,245.93,244.47,244.48,56758.0
2025-06-13 14:30:00,244.48,244.67,243.83,244.47,51884.0,244.48,244.67,243.83,244.47,51884.0
2025-06-13 15:00:00,244.49,244.6,243.2,243.2,56266.0,244.49,244.6,243.2,243.2,56266.0
2025-06-13 15:30:00,243.17,244.03,242.83,244.03,282864.0,243.17,244.03,242.83,244.03,282864.0
2025-06-16 09:30:00,246.7,248.0,246.12,247.67,81376.0,246.7,248.0,246.12,247.67,81376.0
2025-06-16 10:00:00,247.69,248.65,246.8,248.55,40554.0,247.69,248.65,246.8,248.55,40554.0
2025-06-16 10:30:00,248.66,248.81,248.05,248.19,26712.0,248.66,248.81,248.05,248.19,26712.0
2025-06-16 11:00:00,248.19,248.44,247.64,247.75,51739.0,248.19,248.44,247.64,247.75,51739.0
2025-06-16 11:30:00,247.87,248.1,247.24,247.48,28014.0,247.87,248.1,247.24,247.48,28014.0
2025-06-16 12:00:00,247.58,247.73,247.23,247.4,20313.0,247.58,247.73,247.23,247.4,20313.0
2025-06-16 12:30:00,247.43,247.53,246.81,247.03,17880.0,247.43,247.53,246.81,247.03,17880.0
2025-06-16 13:00:00,247.1,247.2,246.38,247.0,25605.0,247.1,247.2,246.38,247.0,25605.0
2025-06-16 13:30:00,247.09,247.16,246.45,246.46,27974.0,247.09,247.16,246.45,246.46,27974.0
2025-06-16 14:00:00,246.47,246.83,246.42,246.51,21492.0,246.47,246.83,246.42,246.51,21492.0
2025-06-16 14:30:00,246.5,247.02,246.47,246.98,29147.0,246.5,247.02,246.47,246.98,29147.0
2025-06-16 15:00:00,246.87,246.95,246.4,246.5,31216.0,246.87,246.95,246.4,246.5,31216.0
2025-06-16 15:30:00,246.5,247.43,246.19,247.28,149578.0,246.5,247.43,246.19,247.28,149578.0
2025-06-17 09:30:00,245.65,249.43,245.65,247.88,96523.0,245.65,249.43,245.65,247.88,96523.0
2025-06-17 10:00:00,247.98,249.14,247.49,248.89,63096.0,247.98,249.14,247.49,248.89,63096.0
2025-06-17 10:30:00,248.95,249.15,248.52,248.68,29610.0,248.95,249.15,248.52,248.68,29610.0
2025-06-17 11:00:00,248.69,248.94,248.18,248.57,51304.0,248.69,248.94,248.18,248.57,51304.0
2025-06-17 11:30:00,248.51,249.01,248.16,248.88,34723.0,248.51,249.01,248.16,248.88,34723.0
2025-06-17 12:00:00,248.89,249.25,248.46,248.61,23157.0,248.89,249.25,248.46,248.61,23157.0
2025-06-17 12:30:00,248.54,248.62,247.83,247.83,38476.0,248.54,248.62,247.83,247.83,38476.0
2025-06-17 13:00:00,247.84,248.0,247.19,247.33,61762.0,247.84,248.0,247.19,247.33,61762.0
2025-06-17 13:30:00,247.11,247.59,246.44,246.5,46041.0,247.11,247.59,246.44,246.5,46041.0
2025-06-17 14:00:00,246.5,246.59,246.03,246.44,30275.0,246.5,246.59,246.03,246.44,30275.0
2025-06-17 14:30:00,246.52,246.82,246.23,246.82,16911.0,246.52,246.82,246.23,246.82,16911.0
2025-06-17 15:00:00,246.85,246.85,246.39,246.66,14622.0,246.85,246.85,246.39,246.66,14622.0
2025-06-17 15:30:00,246.66,247.03,246.33,246.97,105937.0,246.66,247.03,246.33,246.97,105937.0
2025-06-18 09:30:00,247.75,248.82,246.59,248.8,36458.0,247.75,248.82,246.59,248.8,36458.0
2025-06-18 10:00:00,248.75,250.54,247.56,250.12,86359.0,248.75,250.54,247.56,250.12,86359.0
2025-06-18 10:30:00,250.07,250.52,249.05,249.57,69054.0,250.07,250.52,249.05,249.57,69054.0
2025-06-18 11:00:00,249.47,249.5,248.81,249.11,17644.0,249.47,249.5,248.81,249.11,17644.0
2025-06-18 11:30:00,249.21,249.48,248.78,249.37,18193.0,249.21,249.48,248.78,249.37,18193.0
2025-06-18 12:00:00,249.31,249.42,248.97,249.19,20430.0,249.31,249.42,248.97,249.19,20430.0
2025-06-18 12:30:00,249.18,249.4,248.98,249.19,12667.0,249.18,249.4,248.98,249.19,12667.0
2025-06-18 13:00:00,249.05,249.2,247.63,247.63,26153.0,249.05,249.2,247.63,247.63,26153.0
2025-06-18 13:30:00,247.72,248.1,247.56,247.86,40168.0,247.72,248.1,247.56,247.86,40168.0
2025-06-18 14:00:00,247.94,248.67,247.84,248.54,38414.0,247.94,248.67,247.84,248.54,38414.0
2025-06-18 14:30:00,248.54,249.51,247.84,248.06,27485.0,248.54,249.51,247.84,248.06,27485.0
2025-06-18 15:00:00,247.98,248.91,247.64,247.68,143224.0,247.98,248.91,247.64,247.68,143224.0
2025-06-18 15:30:00,247.64,248.18,247.34,247.57,213770.0,247.64,248.18,247.34,247.57,213770.0
2025-06-20 09:30:00,249.29,250.8,248.48,250.31,216992.0,249.29,250.8,248.48,250.31,216992.0
2025-06-20 10:00:00,250.17,250.61,247.55,249.13,236795.0,250.17,250.61,247.55,249.13,236795.0
2025-06-20 10:30:00,249.23,249.55,248.39,248.66,24590.0,249.23,249.55,248.39,248.66,24590.0
2025-06-20 11:00:00,248.69,249.0,248.33,248.43,34502.0,248.69,249.0,248.33,248.43,34502.0
2025-06-20 11:30:00,248.51,248.65,248.15,248.17,64938.0,248.51,248.65,248.15,248.17,64938.0
2025-06-20 12:00:00,248.16,248.62,247.85,248.22,52933.0,248.16,248.62,247.85,248.22,52933.0
2025-06-20 12:30:00,248.38,248.54,247.87,247.96,35191.0,248.38,248.54,247.87,247.96,35191.0
2025-06-20 13:00:00,247.96,248.14,247.06,247.1,62121.0,247.96,248.14,247.06,247.1,62121.0
2025-06-20 13:30:00,246.97,247.18,246.62,246.8,25971.0,246.97,247.18,246.62,246.8,25971.0
2025-06-20 14:00:00,246.74,247.98,246.74,247.73,37770.0,246.74,247.98,246.74,247.73,37770.0
2025-06-20 14:30:00,247.78,248.06,247.52,247.72,40476.0,247.78,248.06,247.52,247.72,40476.0
2025-06-20 15:00:00,247.72,248.3,247.62,247.88,32507.0,247.72,248.3,247.62,247.88,32507.0
2025-06-20 15:30:00,247.95,248.96,247.93,248.92,276108.0,247.95,248.96,247.93,248.92,276108.0