date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,77.97,77.98,77.83,77.88,42006.0,69.8562,69.8651,69.7308,69.7756,42006.0
2016-07-18 10:00:00,77.88,77.94,77.87,77.91,5342.0,69.7756,69.8293,69.7666,69.8024,5342.0
2016-07-18 10:30:00,77.91,78.04,77.9,78.01,106968.0,69.8024,69.9189,69.7935,69.892,106968.0
2016-07-18 11:00:00,78.01,78.04,77.97,77.97,31847.0,69.892,69.9189,69.8562,69.8562,31847.0
2016-07-18 11:30:00,77.96,78.01,77.93,77.99,9920.0,69.8472,69.892,69.8204,69.8741,9920.0
2016-07-18 12:00:00,77.97,77.97,77.9,77.91,17469.0,69.8562,69.8562,69.7935,69.8024,17469.0
2016-07-18 12:30:00,77.86,77.9,77.86,77.9,13260.0,69.7576,69.7935,69.7576,69.7935,13260.0
2016-07-18 13:00:00,77.9,77.91,77.84,77.91,9364.0,69.7935,69.8024,69.7397,69.8024,9364.0
2016-07-18 13:30:00,77.93,77.97,77.92,77.94,4936.0,69.8204,69.8562,69.8114,69.8293,4936.0
2016-07-18 14:00:00,77.95,77.98,77.95,77.97,45387.0,69.8383,69.8651,69.8383,69.8562,45387.0
2016-07-18 14:30:00,77.98,78.02,77.98,78.02,3693.0,69.8651,69.901,69.8651,69.901,3693.0
2016-07-18 15:00:00,78.0,78.06,77.96,78.03,3658.0,69.8831,69.9368,69.8472,69.9099,3658.0
2016-07-18 15:30:00,78.03,78.05,77.97,77.97,26924.0,69.9099,69.9279,69.8562,69.8562,26924.0
2016-07-19 09:30:00,77.83,77.96,77.8,77.92,4835.0,69.7308,69.8472,69.7039,69.8114,4835.0
2016-07-19 10:00:00,77.94,78.01,77.94,78.0,55501.0,69.8293,69.892,69.8293,69.8831,55501.0
2016-07-19 10:30:00,78.0,78.0,77.95,77.97,15831.0,69.8831,69.8831,69.8383,69.8562,15831.0
2016-07-19 11:00:00,78.08,78.1,78.03,78.08,10722.0,69.9547,69.9727,69.9099,69.9547,10722.0
2016-07-19 11:30:00,78.08,78.08,77.93,77.93,21237.0,69.9547,69.9547,69.8204,69.8204,21237.0
2016-07-19 12:00:00,77.92,77.98,77.9,77.97,3093.0,69.8114,69.8651,69.7935,69.8562,3093.0
2016-07-19 12:30:00,77.98,78.04,77.95,78.02,10502.0,69.8651,69.9189,69.8383,69.901,10502.0
2016-07-19 13:00:00,78.01,78.03,77.96,77.96,8178.0,69.892,69.9099,69.8472,69.8472,8178.0
2016-07-19 13:30:00,77.95,78.02,77.95,78.0,11600.0,69.8383,69.901,69.8383,69.8831,11600.0
2016-07-19 14:00:00,78.0,78.1,78.0,78.07,9657.0,69.8831,69.9727,69.8831,69.9458,9657.0
2016-07-19 14:30:00,78.06,78.11,78.05,78.09,6913.0,69.9368,69.9816,69.9279,69.9637,6913.0
2016-07-19 15:00:00,78.05,78.14,78.05,78.11,11012.0,69.9279,70.0085,69.9279,69.9816,11012.0
2016-07-19 15:30:00,78.1,78.2,78.1,78.19,48245.0,69.9727,70.0623,69.9727,70.0533,48245.0
2016-07-20 09:30:00,78.38,78.39,78.22,78.29,5580.0,70.2235,70.2325,70.0802,70.1429,5580.0
2016-07-20 10:00:00,78.29,78.35,78.27,78.33,33031.0,70.1429,70.1966,70.125,70.1787,33031.0
2016-07-20 10:30:00,78.32,78.38,78.32,78.36,30588.0,70.1698,70.2235,70.1698,70.2056,30588.0
2016-07-20 11:00:00,78.35,78.45,78.33,78.45,3363.0,70.1966,70.2862,70.1787,70.2862,3363.0
2016-07-20 11:30:00,78.45,78.45,78.4,78.42,15058.0,70.2862,70.2862,70.2414,70.2594,15058.0
2016-07-20 12:00:00,78.37,78.4,78.35,78.4,4080.0,70.2146,70.2414,70.1966,70.2414,4080.0
2016-07-20 12:30:00,78.36,78.37,78.32,78.35,6454.0,70.2056,70.2146,70.1698,70.1966,6454.0
2016-07-20 13:00:00,78.34,78.39,78.33,78.39,32015.0,70.1877,70.2325,70.1787,70.2325,32015.0
2016-07-20 13:30:00,78.36,78.41,78.35,78.38,10449.0,70.2056,70.2504,70.1966,70.2235,10449.0
2016-07-20 14:00:00,78.39,78.4,78.38,78.38,6609.0,70.2325,70.2414,70.2235,70.2235,6609.0
2016-07-20 14:30:00,78.36,78.4,78.35,78.36,18152.0,70.2056,70.2414,70.1966,70.2056,18152.0
2016-07-20 15:00:00,78.33,78.35,78.32,78.33,6849.0,70.1787,70.1966,70.1698,70.1787,6849.0
2016-07-20 15:30:00,78.33,78.38,78.32,78.34,34537.0,70.1787,70.2235,70.1698,70.1877,34537.0
2016-07-21 09:30:00,78.33,78.33,78.09,78.09,5590.0,70.1787,70.1787,69.9637,69.9637,5590.0
2016-07-21 10:00:00,78.11,78.14,78.09,78.13,4066.0,69.9816,70.0085,69.9637,69.9995,4066.0
2016-07-21 10:30:00,78.12,78.13,78.05,78.13,9559.0,69.9906,69.9995,69.9279,69.9995,9559.0
2016-07-21 11:00:00,78.11,78.15,78.1,78.12,4031.0,69.9816,70.0175,69.9727,69.9906,4031.0
2016-07-21 11:30:00,78.1,78.1,77.96,77.96,4914.0,69.9727,69.9727,69.8472,69.8472,4914.0
2016-07-21 12:00:00,77.98,78.01,77.95,77.98,2198.0,69.8651,69.892,69.8383,69.8651,2198.0
2016-07-21 12:30:00,77.96,77.97,77.92,77.93,3315.0,69.8472,69.8562,69.8114,69.8204,3315.0
2016-07-21 13:00:00,77.93,77.97,77.91,77.96,4720.0,69.8204,69.8562,69.8024,69.8472,4720.0
2016-07-21 13:30:00,77.95,77.96,77.87,77.88,35588.0,69.8383,69.8472,69.7666,69.7756,35588.0
2016-07-21 14:00:00,77.89,77.89,77.8,77.82,4412.0,69.7845,69.7845,69.7039,69.7218,4412.0
2016-07-21 14:30:00,77.81,77.85,77.8,77.82,14761.0,69.7128,69.7487,69.7039,69.7218,14761.0
2016-07-21 15:00:00,77.83,77.88,77.78,77.88,12120.0,69.7308,69.7756,69.686,69.7756,12120.0
2016-07-21 15:30:00,77.9,78.02,77.88,78.02,22596.0,69.7935,69.901,69.7756,69.901,22596.0
2016-07-22 09:30:00,77.97,78.09,77.97,78.09,4489.0,69.8562,69.9637,69.8562,69.9637,4489.0
2016-07-22 10:00:00,78.07,78.16,78.07,78.16,3947.0,69.9458,70.0264,69.9458,70.0264,3947.0
2016-07-22 10:30:00,78.19,78.3,78.19,78.27,25475.0,70.0533,70.1518,70.0533,70.125,25475.0
2016-07-22 11:00:00,78.26,78.28,78.2,78.26,59953.0,70.116,70.1339,70.0623,70.116,59953.0
2016-07-22 11:30:00,78.29,78.4,78.26,78.4,5881.0,70.1429,70.2414,70.116,70.2414,5881.0
2016-07-22 12:00:00,78.38,78.39,78.35,78.38,2917.0,70.2235,70.2325,70.1966,70.2235,2917.0
2016-07-22 12:30:00,78.38,78.4,78.33,78.38,16196.0,70.2235,70.2414,70.1787,70.2235,16196.0
2016-07-22 13:00:00,78.39,78.42,78.38,78.42,6749.0,70.2325,70.2594,70.2235,70.2594,6749.0
2016-07-22 13:30:00,78.42,78.44,78.39,78.43,24933.0,70.2594,70.2773,70.2325,70.2683,24933.0
2016-07-22 14:00:00,78.44,78.45,78.4,78.45,6353.0,70.2773,70.2862,70.2414,70.2862,6353.0
2016-07-22 14:30:00,78.44,78.46,78.41,78.43,7224.0,70.2773,70.2952,70.2504,70.2683,7224.0
2016-07-22 15:00:00,78.43,78.46,78.41,78.43,44117.0,70.2683,70.2952,70.2504,70.2683,44117.0
2016-07-22 15:30:00,78.43,78.46,78.41,78.44,6378.0,70.2683,70.2952,70.2504,70.2773,6378.0
2016-07-25 09:30:00,78.45,78.48,78.24,78.27,3299.0,70.2862,70.3131,70.0981,70.125,3299.0
2016-07-25 10:00:00,78.2,78.23,78.17,78.23,3494.0,70.0623,70.0891,70.0354,70.0891,3494.0
2016-07-25 10:30:00,78.25,78.25,78.18,78.19,1865.0,70.1071,70.1071,70.0443,70.0533,1865.0
2016-07-25 11:00:00,78.15,78.19,78.12,78.18,7996.0,70.0175,70.0533,69.9906,70.0443,7996.0
2016-07-25 11:30:00,78.13,78.17,78.05,78.09,60112.0,69.9995,70.0354,69.9279,69.9637,60112.0
2016-07-25 12:00:00,78.11,78.13,78.07,78.1,16752.0,69.9816,69.9995,69.9458,69.9727,16752.0
2016-07-25 12:30:00,78.09,78.12,78.08,78.11,55661.0,69.9637,69.9906,69.9547,69.9816,55661.0
2016-07-25 13:00:00,78.16,78.19,78.1,78.19,8873.0,70.0264,70.0533,69.9727,70.0533,8873.0
2016-07-25 13:30:00,78.16,78.2,78.15,78.19,18272.0,70.0264,70.0623,70.0175,70.0533,18272.0
2016-07-25 14:00:00,78.19,78.25,78.15,78.15,5180.0,70.0533,70.1071,70.0175,70.0175,5180.0
2016-07-25 14:30:00,78.15,78.19,78.14,78.15,4326.0,70.0175,70.0533,70.0085,70.0175,4326.0
2016-07-25 15:00:00,78.16,78.18,78.13,78.16,5461.0,70.0264,70.0443,69.9995,70.0264,5461.0
2016-07-25 15:30:00,78.18,78.28,78.18,78.28,19223.0,70.0443,70.1339,70.0443,70.1339,19223.0
2016-07-26 09:30:00,78.28,78.34,78.28,78.32,3867.0,70.1339,70.1877,70.1339,70.1698,3867.0
2016-07-26 10:00:00,78.27,78.3,78.16,78.18,9750.0,70.125,70.1518,70.0264,70.0443,9750.0
2016-07-26 10:30:00,78.17,78.18,77.91,77.91,6178.0,70.0354,70.0443,69.8024,69.8024,6178.0
2016-07-26 11:00:00,77.86,77.92,77.82,77.9,38442.0,69.7576,69.8114,69.7218,69.7935,38442.0
2016-07-26 11:30:00,77.94,77.99,77.86,77.97,8344.0,69.8293,69.8741,69.7576,69.8562,8344.0
2016-07-26 12:00:00,77.97,77.99,77.95,77.99,4327.0,69.8562,69.8741,69.8383,69.8741,4327.0
2016-07-26 12:30:00,78.05,78.06,77.96,77.97,10171.0,69.9279,69.9368,69.8472,69.8562,10171.0
2016-07-26 13:00:00,78.0,78.0,77.83,77.83,6155.0,69.8831,69.8831,69.7308,69.7308,6155.0
2016-07-26 13:30:00,77.84,77.88,77.83,77.83,1988.0,69.7397,69.7756,69.7308,69.7308,1988.0
2016-07-26 14:00:00,77.88,77.91,77.82,77.91,8506.0,69.7756,69.8024,69.7218,69.8024,8506.0
2016-07-26 14:30:00,77.92,77.95,77.88,77.9,7423.0,69.8114,69.8383,69.7756,69.7935,7423.0
2016-07-26 15:00:00,77.93,77.97,77.91,77.95,6895.0,69.8204,69.8562,69.8024,69.8383,6895.0
2016-07-26 15:30:00,77.99,78.01,77.95,78.01,18224.0,69.8741,69.892,69.8383,69.892,18224.0
2016-07-27 09:30:00,78.16,78.21,77.75,77.82,17732.0,70.0264,70.0712,69.6591,69.7218,17732.0
2016-07-27 10:00:00,77.84,77.85,77.61,77.61,5074.0,69.7397,69.7487,69.5337,69.5337,5074.0
2016-07-27 10:30:00,77.63,77.75,77.59,77.72,5463.0,69.5516,69.6591,69.5157,69.6322,5463.0
2016-07-27 11:00:00,77.71,77.77,77.66,77.76,14423.0,69.6232,69.677,69.5784,69.668,14423.0
2016-07-27 11:30:00,77.75,77.75,77.59,77.59,3812.0,69.6591,69.6591,69.5157,69.5157,3812.0
2016-07-27 12:00:00,77.62,77.67,77.61,77.62,61119.0,69.5426,69.5874,69.5337,69.5426,61119.0
2016-07-27 12:30:00,77.64,77.68,77.62,77.63,14620.0,69.5605,69.5964,69.5426,69.5516,14620.0
2016-07-27 13:00:00,77.65,77.65,77.6,77.63,7170.0,69.5695,69.5695,69.5247,69.5516,7170.0
2016-07-27 13:30:00,77.61,77.73,77.61,77.66,2062.0,69.5337,69.6412,69.5337,69.5784,2062.0
2016-07-27 14:00:00,77.66,77.95,77.46,77.83,29104.0,69.5784,69.8383,69.3993,69.7308,29104.0
2016-07-27 14:30:00,77.85,77.87,77.8,77.82,18037.0,69.7487,69.7666,69.7039,69.7218,18037.0
2016-07-27 15:00:00,77.84,77.9,77.81,77.85,14522.0,69.7397,69.7935,69.7128,69.7487,14522.0
2016-07-27 15:30:00,77.84,77.89,77.68,77.74,9818.0,69.7397,69.7845,69.5964,69.6501,9818.0
2016-07-28 09:30:00,77.92,78.03,77.81,77.88,7595.0,69.8114,69.9099,69.7128,69.7756,7595.0
2016-07-28 10:00:00,77.98,77.99,77.79,77.79,1656.0,69.8651,69.8741,69.6949,69.6949,1656.0
2016-07-28 10:30:00,77.71,77.78,77.7,77.73,6197.0,69.6232,69.686,69.6143,69.6412,6197.0
2016-07-28 11:00:00,77.77,77.82,77.73,77.82,9670.0,69.677,69.7218,69.6412,69.7218,9670.0
2016-07-28 11:30:00,77.77,77.85,77.77,77.84,2673.0,69.677,69.7487,69.677,69.7397,2673.0
2016-07-28 12:00:00,77.8,77.89,77.79,77.81,11939.0,69.7039,69.7845,69.6949,69.7128,11939.0
2016-07-28 12:30:00,77.79,77.83,77.77,77.79,3024.0,69.6949,69.7308,69.677,69.6949,3024.0
2016-07-28 13:00:00,77.81,77.95,77.8,77.94,9017.0,69.7128,69.8383,69.7039,69.8293,9017.0
2016-07-28 13:30:00,77.92,78.02,77.92,78.01,6312.0,69.8114,69.901,69.8114,69.892,6312.0
2016-07-28 14:00:00,78.03,78.05,77.97,78.05,4561.0,69.9099,69.9279,69.8562,69.9279,4561.0
2016-07-28 14:30:00,78.05,78.1,78.05,78.1,5687.0,69.9279,69.9727,69.9279,69.9727,5687.0
2016-07-28 15:00:00,78.09,78.16,78.08,78.16,8025.0,69.9637,70.0264,69.9547,70.0264,8025.0
2016-07-28 15:30:00,78.2,78.23,78.14,78.14,13794.0,70.0623,70.0891,70.0085,70.0085,13794.0
2016-07-29 09:30:00,78.28,78.45,78.28,78.3,4564.0,70.1339,70.2862,70.1339,70.1518,4564.0
2016-07-29 10:00:00,78.27,78.37,78.21,78.33,3591.0,70.125,70.2146,70.0712,70.1787,3591.0
2016-07-29 10:30:00,78.4,78.57,78.4,78.56,3419.0,70.2414,70.3938,70.2414,70.3848,3419.0
2016-07-29 11:00:00,78.57,78.61,78.53,78.61,4007.0,70.3938,70.4296,70.3579,70.4296,4007.0
2016-07-29 11:30:00,78.61,78.71,78.59,78.67,70993.0,70.4296,70.5192,70.4117,70.4833,70993.0
2016-07-29 12:00:00,78.67,78.76,78.66,78.69,5812.0,70.4833,70.564,70.4744,70.5013,5812.0
2016-07-29 12:30:00,78.58,78.6,78.56,78.58,5264.0,70.4027,70.4206,70.3848,70.4027,5264.0
2016-07-29 13:00:00,78.57,78.59,78.55,78.57,3772.0,70.3938,70.4117,70.3758,70.3938,3772.0
2016-07-29 13:30:00,78.58,78.62,78.55,78.59,6497.0,70.4027,70.4385,70.3758,70.4117,6497.0
2016-07-29 14:00:00,78.6,78.63,78.58,78.59,8546.0,70.4206,70.4475,70.4027,70.4117,8546.0
2016-07-29 14:30:00,78.6,78.61,78.47,78.52,5797.0,70.4206,70.4296,70.3042,70.349,5797.0
2016-07-29 15:00:00,78.51,78.52,78.42,78.45,9779.0,70.34,70.349,70.2594,70.2862,9779.0
2016-07-29 15:30:00,78.46,78.6,78.43,78.45,66983.0,70.2952,70.4206,70.2683,70.2862,66983.0
2016-08-01 09:30:00,78.42,78.49,78.38,78.39,10165.0,70.2594,70.3221,70.2235,70.2325,10165.0
2016-08-01 10:00:00,78.43,78.59,78.43,78.59,2481.0,70.2683,70.4117,70.2683,70.4117,2481.0
2016-08-01 10:30:00,78.57,78.67,78.57,78.62,8615.0,70.3938,70.4833,70.3938,70.4385,8615.0
2016-08-01 11:00:00,78.64,78.75,78.6,78.72,11975.0,70.4565,70.555,70.4206,70.5281,11975.0
2016-08-01 11:30:00,78.71,78.73,78.64,78.65,2387.0,70.5192,70.5371,70.4565,70.4654,2387.0
2016-08-01 12:00:00,78.63,78.63,78.42,78.45,14310.0,70.4475,70.4475,70.2594,70.2862,14310.0
2016-08-01 12:30:00,78.52,78.59,78.52,78.56,3236.0,70.349,70.4117,70.349,70.3848,3236.0
2016-08-01 13:00:00,78.51,78.61,78.51,78.59,3504.0,70.34,70.4296,70.34,70.4117,3504.0
2016-08-01 13:30:00,78.59,78.63,78.5,78.62,14528.0,70.4117,70.4475,70.331,70.4385,14528.0
2016-08-01 14:00:00,78.64,78.64,78.53,78.54,70031.0,70.4565,70.4565,70.3579,70.3669,70031.0
2016-08-01 14:30:00,78.58,78.62,78.56,78.62,7127.0,70.4027,70.4385,70.3848,70.4385,7127.0
2016-08-01 15:00:00,78.62,78.62,78.49,78.51,17028.0,70.4385,70.4385,70.3221,70.34,17028.0
2016-08-01 15:30:00,78.5,78.63,78.5,78.57,16716.0,70.331,70.4475,70.331,70.3938,16716.0
2016-08-02 09:30:00,78.55,78.55,78.32,78.41,7122.0,70.3758,70.3758,70.1698,70.2504,7122.0
2016-08-02 10:00:00,78.39,78.39,78.14,78.17,3629.0,70.2325,70.2325,70.0085,70.0354,3629.0
2016-08-02 10:30:00,78.17,78.19,78.01,78.05,39146.0,70.0354,70.0533,69.892,69.9279,39146.0
2016-08-02 11:00:00,78.1,78.19,78.06,78.13,6424.0,69.9727,70.0533,69.9368,69.9995,6424.0
2016-08-02 11:30:00,78.13,78.16,78.06,78.06,36708.0,69.9995,70.0264,69.9368,69.9368,36708.0
2016-08-02 12:00:00,78.08,78.11,78.04,78.1,4236.0,69.9547,69.9816,69.9189,69.9727,4236.0
2016-08-02 12:30:00,78.09,78.18,78.03,78.04,33778.0,69.9637,70.0443,69.9099,69.9189,33778.0
2016-08-02 13:00:00,78.09,78.09,77.99,78.07,9796.0,69.9637,69.9637,69.8741,69.9458,9796.0
2016-08-02 13:30:00,78.09,78.12,78.03,78.09,11378.0,69.9637,69.9906,69.9099,69.9637,11378.0
2016-08-02 14:00:00,78.1,78.22,78.07,78.19,13000.0,69.9727,70.0802,69.9458,70.0533,13000.0
2016-08-02 14:30:00,78.2,78.23,78.16,78.18,6077.0,70.0623,70.0891,70.0264,70.0443,6077.0
2016-08-02 15:00:00,78.2,78.22,78.14,78.19,6255.0,70.0623,70.0802,70.0085,70.0533,6255.0
2016-08-02 15:30:00,78.18,78.28,78.14,78.21,18605.0,70.0443,70.1339,70.0085,70.0712,18605.0
2016-08-03 09:30:00,78.15,78.24,77.92,77.93,32271.0,70.0175,70.0981,69.8114,69.8204,32271.0
2016-08-03 10:00:00,77.94,77.98,77.84,77.89,29877.0,69.8293,69.8651,69.7397,69.7845,29877.0
2016-08-03 10:30:00,77.87,77.93,77.84,77.86,7953.0,69.7666,69.8204,69.7397,69.7576,7953.0
2016-08-03 11:00:00,77.89,77.92,77.87,77.87,4609.0,69.7845,69.8114,69.7666,69.7666,4609.0
2016-08-03 11:30:00,77.85,77.89,77.8,77.87,5323.0,69.7487,69.7845,69.7039,69.7666,5323.0
2016-08-03 12:00:00,77.87,77.87,77.8,77.84,2493.0,69.7666,69.7666,69.7039,69.7397,2493.0
2016-08-03 12:30:00,77.82,77.88,77.81,77.86,3705.0,69.7218,69.7756,69.7128,69.7576,3705.0
2016-08-03 13:00:00,77.84,77.87,77.82,77.84,2948.0,69.7397,69.7666,69.7218,69.7397,2948.0
2016-08-03 13:30:00,77.82,77.83,77.79,77.81,37581.0,69.7218,69.7308,69.6949,69.7128,37581.0
2016-08-03 14:00:00,77.81,77.83,77.76,77.77,6228.0,69.7128,69.7308,69.668,69.677,6228.0
2016-08-03 14:30:00,77.79,77.83,77.76,77.83,2519.0,69.6949,69.7308,69.668,69.7308,2519.0
2016-08-03 15:00:00,77.8,77.83,77.78,77.82,3249.0,69.7039,69.7308,69.686,69.7218,3249.0
2016-08-03 15:30:00,77.83,77.92,77.79,77.92,7408.0,69.7308,69.8114,69.6949,69.8114,7408.0
2016-08-04 09:30:00,77.94,78.04,77.94,78.01,12199.0,69.8293,69.9189,69.8293,69.892,12199.0
2016-08-04 10:00:00,77.98,78.01,77.91,77.98,13527.0,69.8651,69.892,69.8024,69.8651,13527.0
2016-08-04 10:30:00,78.02,78.17,78.01,78.17,5068.0,69.901,70.0354,69.892,70.0354,5068.0
2016-08-04 11:00:00,78.19,78.21,78.15,78.16,40596.0,70.0533,70.0712,70.0175,70.0264,40596.0
2016-08-04 11:30:00,78.2,78.26,78.19,78.22,6990.0,70.0623,70.116,70.0533,70.0802,6990.0
2016-08-04 12:00:00,78.24,78.28,78.23,78.24,23849.0,70.0981,70.1339,70.0891,70.0981,23849.0
2016-08-04 12:30:00,78.21,78.21,78.14,78.14,3019.0,70.0712,70.0712,70.0085,70.0085,3019.0
2016-08-04 13:00:00,78.1,78.12,78.04,78.12,2809.0,69.9727,69.9906,69.9189,69.9906,2809.0
2016-08-04 13:30:00,78.08,78.1,78.07,78.08,3370.0,69.9547,69.9727,69.9458,69.9547,3370.0
2016-08-04 14:00:00,78.09,78.12,78.0,78.04,5347.0,69.9637,69.9906,69.8831,69.9189,5347.0
2016-08-04 14:30:00,78.04,78.05,78.01,78.05,2826.0,69.9189,69.9279,69.892,69.9279,2826.0
2016-08-04 15:00:00,78.04,78.07,78.03,78.04,4657.0,69.9189,69.9458,69.9099,69.9189,4657.0
2016-08-04 15:30:00,78.08,78.16,78.08,78.1,7393.0,69.9547,70.0264,69.9547,69.9727,7393.0
2016-08-05 09:30:00,78.3,78.35,78.24,78.34,8546.0,70.1518,70.1966,70.0981,70.1877,8546.0
2016-08-05 10:00:00,78.37,78.37,78.2,78.21,52516.0,70.2146,70.2146,70.0623,70.0712,52516.0
2016-08-05 10:30:00,78.24,78.33,78.24,78.31,2827.0,70.0981,70.1787,70.0981,70.1608,2827.0
2016-08-05 11:00:00,78.32,78.38,78.31,78.36,7520.0,70.1698,70.2235,70.1608,70.2056,7520.0
2016-08-05 11:30:00,78.35,78.36,78.29,78.29,4047.0,70.1966,70.2056,70.1429,70.1429,4047.0
2016-08-05 12:00:00,78.31,78.39,78.3,78.39,3036.0,70.1608,70.2325,70.1518,70.2325,3036.0
2016-08-05 12:30:00,78.34,78.38,78.34,78.38,219882.0,70.1877,70.2235,70.1877,70.2235,219882.0
2016-08-05 13:00:00,78.35,78.35,78.29,78.3,5785.0,70.1966,70.1966,70.1429,70.1518,5785.0
2016-08-05 13:30:00,78.31,78.34,78.3,78.31,3891.0,70.1608,70.1877,70.1518,70.1608,3891.0
2016-08-05 14:00:00,78.29,78.3,78.27,78.27,4836.0,70.1429,70.1518,70.125,70.125,4836.0
2016-08-05 14:30:00,78.28,78.3,78.22,78.26,6110.0,70.1339,70.1518,70.0802,70.116,6110.0
2016-08-05 15:00:00,78.29,78.33,78.27,78.3,2813.0,70.1429,70.1787,70.125,70.1518,2813.0
2016-08-05 15:30:00,78.29,78.31,78.27,78.3,9426.0,70.1429,70.1608,70.125,70.1518,9426.0
2016-08-08 09:30:00,78.4,78.44,78.17,78.17,11472.0,70.2414,70.2773,70.0354,70.0354,11472.0
2016-08-08 10:00:00,78.19,78.25,78.18,78.24,38656.0,70.0533,70.1071,70.0443,70.0981,38656.0
2016-08-08 10:30:00,78.24,78.24,78.17,78.22,10887.0,70.0981,70.0981,70.0354,70.0802,10887.0
2016-08-08 11:00:00,78.22,78.22,78.15,78.18,3720.0,70.0802,70.0802,70.0175,70.0443,3720.0
2016-08-08 11:30:00,78.2,78.22,78.15,78.17,6307.0,70.0623,70.0802,70.0175,70.0354,6307.0
2016-08-08 12:00:00,78.16,78.17,78.12,78.14,1061.0,70.0264,70.0354,69.9906,70.0085,1061.0
2016-08-08 12:30:00,78.16,78.16,78.06,78.08,6443.0,70.0264,70.0264,69.9368,69.9547,6443.0
2016-08-08 13:00:00,78.08,78.13,78.06,78.13,1403.0,69.9547,69.9995,69.9368,69.9995,1403.0
2016-08-08 13:30:00,78.12,78.14,78.09,78.12,8016.0,69.9906,70.0085,69.9637,69.9906,8016.0
2016-08-08 14:00:00,78.13,78.14,78.05,78.07,4530.0,69.9995,70.0085,69.9279,69.9458,4530.0
2016-08-08 14:30:00,78.07,78.1,78.06,78.08,3077.0,69.9458,69.9727,69.9368,69.9547,3077.0
2016-08-08 15:00:00,78.05,78.09,78.05,78.09,6278.0,69.9279,69.9637,69.9279,69.9637,6278.0
2016-08-08 15:30:00,78.09,78.15,78.08,78.15,9765.0,69.9637,70.0175,69.9547,70.0175,9765.0
2016-08-09 09:30:00,78.18,78.33,78.09,78.33,6925.0,70.0443,70.1787,69.9637,70.1787,6925.0
2016-08-09 10:00:00,78.36,78.5,78.34,78.5,5994.0,70.2056,70.331,70.1877,70.331,5994.0
2016-08-09 10:30:00,78.48,78.56,78.47,78.54,146808.0,70.3131,70.3848,70.3042,70.3669,146808.0
2016-08-09 11:00:00,78.56,78.6,78.56,78.59,2774.0,70.3848,70.4206,70.3848,70.4117,2774.0
2016-08-09 11:30:00,78.57,78.61,78.57,78.6,7002.0,70.3938,70.4296,70.3938,70.4206,7002.0
2016-08-09 12:00:00,78.6,78.62,78.49,78.49,38905.0,70.4206,70.4385,70.3221,70.3221,38905.0
2016-08-09 12:30:00,78.48,78.52,78.46,78.48,33635.0,70.3131,70.349,70.2952,70.3131,33635.0
2016-08-09 13:00:00,78.49,78.52,78.47,78.47,44175.0,70.3221,70.349,70.3042,70.3042,44175.0
2016-08-09 13:30:00,78.47,78.48,78.4,78.43,40654.0,70.3042,70.3131,70.2414,70.2683,40654.0
2016-08-09 14:00:00,78.42,78.43,78.38,78.38,16662.0,70.2594,70.2683,70.2235,70.2235,16662.0
2016-08-09 14:30:00,78.32,78.34,78.31,78.33,1868.0,70.1698,70.1877,70.1608,70.1787,1868.0
2016-08-09 15:00:00,78.33,78.38,78.31,78.38,22972.0,70.1787,70.2235,70.1608,70.2235,22972.0
2016-08-09 15:30:00,78.35,78.4,78.35,78.36,23500.0,70.1966,70.2414,70.1966,70.2056,23500.0
2016-08-10 09:30:00,78.41,78.5,78.38,78.38,6216.0,70.2504,70.331,70.2235,70.2235,6216.0
2016-08-10 10:00:00,78.4,78.46,78.37,78.44,8909.0,70.2414,70.2952,70.2146,70.2773,8909.0
2016-08-10 10:30:00,78.46,78.46,78.39,78.39,6567.0,70.2952,70.2952,70.2325,70.2325,6567.0
2016-08-10 11:00:00,78.41,78.45,78.31,78.32,6918.0,70.2504,70.2862,70.1608,70.1698,6918.0
2016-08-10 11:30:00,78.32,78.37,78.32,78.36,2282.0,70.1698,70.2146,70.1698,70.2056,2282.0
2016-08-10 12:00:00,78.35,78.44,78.33,78.42,4272.0,70.1966,70.2773,70.1787,70.2594,4272.0
2016-08-10 12:30:00,78.41,78.48,78.39,78.48,6500.0,70.2504,70.3131,70.2325,70.3131,6500.0
2016-08-10 13:00:00,78.46,78.47,78.42,78.44,2811.0,70.2952,70.3042,70.2594,70.2773,2811.0
2016-08-10 13:30:00,78.42,78.46,78.39,78.44,6126.0,70.2594,70.2952,70.2325,70.2773,6126.0
2016-08-10 14:00:00,78.43,78.45,78.32,78.33,8672.0,70.2683,70.2862,70.1698,70.1787,8672.0
2016-08-10 14:30:00,78.33,78.38,78.32,78.36,3895.0,70.1787,70.2235,70.1698,70.2056,3895.0
2016-08-10 15:00:00,78.36,78.47,78.36,78.47,2601.0,70.2056,70.3042,70.2056,70.3042,2601.0
2016-08-10 15:30:00,78.47,78.48,78.39,78.47,26254.0,70.3042,70.3131,70.2325,70.3042,26254.0
2016-08-11 09:30:00,78.55,78.73,78.55,78.61,10629.0,70.3758,70.5371,70.3758,70.4296,10629.0
2016-08-11 10:00:00,78.58,78.59,78.5,78.57,2041.0,70.4027,70.4117,70.331,70.3938,2041.0
2016-08-11 10:30:00,78.6,78.71,78.6,78.66,5424.0,70.4206,70.5192,70.4206,70.4744,5424.0
2016-08-11 11:00:00,78.66,78.68,78.62,78.63,4737.0,70.4744,70.4923,70.4385,70.4475,4737.0
2016-08-11 11:30:00,78.63,78.69,78.63,78.66,21437.0,70.4475,70.5013,70.4475,70.4744,21437.0
2016-08-11 12:00:00,78.66,78.66,78.61,78.62,38130.0,70.4744,70.4744,70.4296,70.4385,38130.0
2016-08-11 12:30:00,78.64,78.66,78.62,78.64,2099.0,70.4565,70.4744,70.4385,70.4565,2099.0
2016-08-11 13:00:00,78.64,78.67,78.63,78.63,2325.0,70.4565,70.4833,70.4475,70.4475,2325.0
2016-08-11 13:30:00,78.64,78.66,78.62,78.66,3896.0,70.4565,70.4744,70.4385,70.4744,3896.0
2016-08-11 14:00:00,78.65,78.7,78.64,78.69,6257.0,70.4654,70.5102,70.4565,70.5013,6257.0
2016-08-11 14:30:00,78.69,78.7,78.62,78.62,3410.0,70.5013,70.5102,70.4385,70.4385,3410.0
2016-08-11 15:00:00,78.66,78.69,78.66,78.69,40210.0,70.4744,70.5013,70.4744,70.5013,40210.0
2016-08-11 15:30:00,78.69,78.75,78.68,78.71,14864.0,70.5013,70.555,70.4923,70.5192,14864.0
2016-08-12 09:30:00,78.62,78.69,78.62,78.63,5468.0,70.4385,70.5013,70.4385,70.4475,5468.0
2016-08-12 10:00:00,78.63,78.69,78.63,78.69,25945.0,70.4475,70.5013,70.4475,70.5013,25945.0
2016-08-12 10:30:00,78.7,78.78,78.7,78.78,7268.0,70.5102,70.5819,70.5102,70.5819,7268.0
2016-08-12 11:00:00,78.78,78.78,78.74,78.77,4648.0,70.5819,70.5819,70.5461,70.5729,4648.0
2016-08-12 11:30:00,78.76,78.76,78.69,78.72,52430.0,70.564,70.564,70.5013,70.5281,52430.0
2016-08-12 12:00:00,78.73,78.73,78.64,78.67,3041.0,70.5371,70.5371,70.4565,70.4833,3041.0
2016-08-12 12:30:00,78.68,78.69,78.63,78.63,85663.0,70.4923,70.5013,70.4475,70.4475,85663.0
2016-08-12 13:00:00,78.62,78.63,78.56,78.61,9020.0,70.4385,70.4475,70.3848,70.4296,9020.0
2016-08-12 13:30:00,78.58,78.61,78.54,78.54,7156.0,70.4027,70.4296,70.3669,70.3669,7156.0
2016-08-12 14:00:00,78.56,78.63,78.56,78.63,7483.0,70.3848,70.4475,70.3848,70.4475,7483.0
2016-08-12 14:30:00,78.62,78.65,78.6,78.62,14209.0,70.4385,70.4654,70.4206,70.4385,14209.0
2016-08-12 15:00:00,78.62,78.64,78.62,78.64,8528.0,70.4385,70.4565,70.4385,70.4565,8528.0
2016-08-12 15:30:00,78.7,78.71,78.66,78.68,7163.0,70.5102,70.5192,70.4744,70.4923,7163.0
2016-08-15 09:30:00,78.74,78.74,78.68,78.68,3220.0,70.5461,70.5461,70.4923,70.4923,3220.0
2016-08-15 10:00:00,78.66,78.67,78.63,78.66,6440.0,70.4744,70.4833,70.4475,70.4744,6440.0
2016-08-15 10:30:00,78.68,78.73,78.66,78.67,17589.0,70.4923,70.5371,70.4744,70.4833,17589.0
2016-08-15 11:00:00,78.68,78.7,78.66,78.68,7323.0,70.4923,70.5102,70.4744,70.4923,7323.0
2016-08-15 11:30:00,78.67,78.68,78.65,78.66,9146.0,70.4833,70.4923,70.4654,70.4744,9146.0
2016-08-15 12:00:00,78.68,78.7,78.66,78.68,30718.0,70.4923,70.5102,70.4744,70.4923,30718.0
2016-08-15 12:30:00,78.67,78.68,78.61,78.62,6105.0,70.4833,70.4923,70.4296,70.4385,6105.0
2016-08-15 13:00:00,78.61,78.62,78.58,78.6,6400.0,70.4296,70.4385,70.4027,70.4206,6400.0
2016-08-15 13:30:00,78.61,78.62,78.58,78.58,9221.0,70.4296,70.4385,70.4027,70.4027,9221.0
2016-08-15 14:00:00,78.57,78.57,78.51,78.53,7504.0,70.3938,70.3938,70.34,70.3579,7504.0
2016-08-15 14:30:00,78.53,78.58,78.52,78.53,4953.0,70.3579,70.4027,70.349,70.3579,4953.0
2016-08-15 15:00:00,78.55,78.56,78.46,78.5,4015.0,70.3758,70.3848,70.2952,70.331,4015.0
2016-08-15 15:30:00,78.5,78.5,78.44,78.45,11327.0,70.331,70.331,70.2773,70.2862,11327.0
2016-08-16 09:30:00,78.3,78.3,77.91,77.95,8458.0,70.1518,70.1518,69.8024,69.8383,8458.0
2016-08-16 10:00:00,78.0,78.09,78.0,78.01,2814.0,69.8831,69.9637,69.8831,69.892,2814.0
2016-08-16 10:30:00,77.99,78.03,77.97,77.97,3540.0,69.8741,69.9099,69.8562,69.8562,3540.0
2016-08-16 11:00:00,77.98,78.03,77.97,78.0,6502.0,69.8651,69.9099,69.8562,69.8831,6502.0
2016-08-16 11:30:00,77.96,77.99,77.92,77.97,4613.0,69.8472,69.8741,69.8114,69.8562,4613.0
2016-08-16 12:00:00,77.96,77.96,77.9,77.9,13648.0,69.8472,69.8472,69.7935,69.7935,13648.0
2016-08-16 12:30:00,77.9,77.98,77.89,77.97,4447.0,69.7935,69.8651,69.7845,69.8562,4447.0
2016-08-16 13:00:00,77.96,77.97,77.81,77.83,10181.0,69.8472,69.8562,69.7128,69.7308,10181.0
2016-08-16 13:30:00,77.83,77.84,77.8,77.83,10686.0,69.7308,69.7397,69.7039,69.7308,10686.0
2016-08-16 14:00:00,77.84,77.85,77.78,77.81,10085.0,69.7397,69.7487,69.686,69.7128,10085.0
2016-08-16 14:30:00,77.81,77.85,77.78,77.83,5949.0,69.7128,69.7487,69.686,69.7308,5949.0
2016-08-16 15:00:00,77.83,77.85,77.79,77.82,3042.0,69.7308,69.7487,69.6949,69.7218,3042.0
2016-08-16 15:30:00,77.82,77.83,77.67,77.68,34895.0,69.7218,69.7308,69.5874,69.5964,34895.0
2016-08-17 09:30:00,77.71,77.81,77.42,77.42,9817.0,69.6232,69.7128,69.3634,69.3634,9817.0
2016-08-17 10:00:00,77.44,77.47,77.4,77.46,5274.0,69.3813,69.4082,69.3455,69.3993,5274.0
2016-08-17 10:30:00,77.47,77.49,77.42,77.47,5136.0,69.4082,69.4261,69.3634,69.4082,5136.0
2016-08-17 11:00:00,77.47,77.48,77.38,77.39,8423.0,69.4082,69.4172,69.3276,69.3365,8423.0
2016-08-17 11:30:00,77.34,77.36,77.33,77.36,4200.0,69.2917,69.3097,69.2828,69.3097,4200.0
2016-08-17 12:00:00,77.39,77.49,77.38,77.49,3386.0,69.3365,69.4261,69.3276,69.4261,3386.0
2016-08-17 12:30:00,77.48,77.64,77.46,77.64,6273.0,69.4172,69.5605,69.3993,69.5605,6273.0
2016-08-17 13:00:00,77.63,77.63,77.59,77.61,3987.0,69.5516,69.5516,69.5157,69.5337,3987.0
2016-08-17 13:30:00,77.59,77.73,77.59,77.63,10574.0,69.5157,69.6412,69.5157,69.5516,10574.0
2016-08-17 14:00:00,77.61,77.89,77.5,77.87,15288.0,69.5337,69.7845,69.4351,69.7666,15288.0
2016-08-17 14:30:00,77.83,77.83,77.79,77.79,7715.0,69.7308,69.7308,69.6949,69.6949,7715.0
2016-08-17 15:00:00,77.82,77.88,77.76,77.88,7708.0,69.7218,69.7756,69.668,69.7756,7708.0
2016-08-17 15:30:00,77.9,77.97,77.9,77.95,45821.0,69.7935,69.8562,69.7935,69.8383,45821.0
2016-08-18 09:30:00,77.9,77.94,77.81,77.93,13280.0,69.7935,69.8293,69.7128,69.8204,13280.0
2016-08-18 10:00:00,77.89,77.91,77.89,77.9,4532.0,69.7845,69.8024,69.7845,69.7935,4532.0
2016-08-18 10:30:00,77.91,77.95,77.86,77.94,27937.0,69.8024,69.8383,69.7576,69.8293,27937.0
2016-08-18 11:00:00,77.94,77.97,77.92,77.93,9729.0,69.8293,69.8562,69.8114,69.8204,9729.0
2016-08-18 11:30:00,77.97,77.97,77.88,77.91,3770.0,69.8562,69.8562,69.7756,69.8024,3770.0
2016-08-18 12:00:00,77.87,77.89,77.84,77.86,3526.0,69.7666,69.7845,69.7397,69.7576,3526.0
2016-08-18 12:30:00,77.85,77.85,77.8,77.84,1135.0,69.7487,69.7487,69.7039,69.7397,1135.0
2016-08-18 13:00:00,77.84,77.88,77.83,77.86,2566.0,69.7397,69.7756,69.7308,69.7576,2566.0
2016-08-18 13:30:00,77.87,77.91,77.86,77.89,4121.0,69.7666,69.8024,69.7576,69.7845,4121.0
2016-08-18 14:00:00,77.88,77.9,77.84,77.88,20026.0,69.7756,69.7935,69.7397,69.7756,20026.0
2016-08-18 14:30:00,77.88,77.91,77.86,77.88,13287.0,69.7756,69.8024,69.7576,69.7756,13287.0
2016-08-18 15:00:00,77.91,77.95,77.9,77.95,44538.0,69.8024,69.8383,69.7935,69.8383,44538.0
2016-08-18 15:30:00,77.92,77.96,77.89,77.95,3858.0,69.8114,69.8472,69.7845,69.8383,3858.0
2016-08-19 09:30:00,77.8,77.85,77.56,77.6,4007.0,69.7039,69.7487,69.4889,69.5247,4007.0
2016-08-19 10:00:00,77.58,77.69,77.58,77.69,1732.0,69.5068,69.6053,69.5068,69.6053,1732.0
2016-08-19 10:30:00,77.7,77.72,77.66,77.67,13230.0,69.6143,69.6322,69.5784,69.5874,13230.0
2016-08-19 11:00:00,77.64,77.69,77.63,77.65,7508.0,69.5605,69.6053,69.5516,69.5695,7508.0
2016-08-19 11:30:00,77.64,77.67,77.63,77.66,4678.0,69.5605,69.5874,69.5516,69.5784,4678.0
2016-08-19 12:00:00,77.68,77.69,77.63,77.67,5873.0,69.5964,69.6053,69.5516,69.5874,5873.0
2016-08-19 12:30:00,77.65,77.65,77.55,77.56,5873.0,69.5695,69.5695,69.4799,69.4889,5873.0
2016-08-19 13:00:00,77.55,77.62,77.55,77.59,53680.0,69.4799,69.5426,69.4799,69.5157,53680.0
2016-08-19 13:30:00,77.57,77.64,77.56,77.62,10120.0,69.4978,69.5605,69.4889,69.5426,10120.0
2016-08-19 14:00:00,77.62,77.66,77.61,77.65,30102.0,69.5426,69.5784,69.5337,69.5695,30102.0
2016-08-19 14:30:00,77.7,77.77,77.69,77.74,4630.0,69.6143,69.677,69.6053,69.6501,4630.0
2016-08-19 15:00:00,77.74,77.76,77.71,77.76,96133.0,69.6501,69.668,69.6232,69.668,96133.0
2016-08-19 15:30:00,77.77,77.77,77.72,77.73,31495.0,69.677,69.677,69.6322,69.6412,31495.0
2016-08-22 09:30:00,77.73,77.73,77.6,77.68,9052.0,69.6412,69.6412,69.5247,69.5964,9052.0
2016-08-22 10:00:00,77.67,77.88,77.66,77.88,1060.0,69.5874,69.7756,69.5784,69.7756,1060.0
2016-08-22 10:30:00,77.86,77.89,77.83,77.87,51999.0,69.7576,69.7845,69.7308,69.7666,51999.0
2016-08-22 11:00:00,77.89,77.89,77.77,77.77,1783.0,69.7845,69.7845,69.677,69.677,1783.0
2016-08-22 11:30:00,77.74,77.79,77.73,77.78,854.0,69.6501,69.6949,69.6412,69.686,854.0
2016-08-22 12:00:00,77.79,77.93,77.78,77.93,4152.0,69.6949,69.8204,69.686,69.8204,4152.0
2016-08-22 12:30:00,77.91,77.92,77.81,77.84,6701.0,69.8024,69.8114,69.7128,69.7397,6701.0
2016-08-22 13:00:00,77.83,77.85,77.7,77.74,4512.0,69.7308,69.7487,69.6143,69.6501,4512.0
2016-08-22 13:30:00,77.71,77.87,77.71,77.87,5179.0,69.6232,69.7666,69.6232,69.7666,5179.0
2016-08-22 14:00:00,77.84,77.88,77.77,77.77,4740.0,69.7397,69.7756,69.677,69.677,4740.0
2016-08-22 14:30:00,77.78,77.81,77.76,77.81,1929.0,69.686,69.7128,69.668,69.7128,1929.0
2016-08-22 15:00:00,77.79,77.85,77.78,77.83,2866.0,69.6949,69.7487,69.686,69.7308,2866.0
2016-08-22 15:30:00,77.83,77.87,77.82,77.84,14234.0,69.7308,69.7666,69.7218,69.7397,14234.0
2016-08-23 09:30:00,78.07,78.17,78.07,78.14,27408.0,69.9458,70.0354,69.9458,70.0085,27408.0
2016-08-23 10:00:00,78.05,78.09,78.02,78.09,4497.0,69.9279,69.9637,69.901,69.9637,4497.0
2016-08-23 10:30:00,78.09,78.09,78.03,78.03,4871.0,69.9637,69.9637,69.9099,69.9099,4871.0
2016-08-23 11:00:00,78.03,78.04,77.99,78.03,5369.0,69.9099,69.9189,69.8741,69.9099,5369.0
2016-08-23 11:30:00,78.0,78.03,77.98,77.98,24218.0,69.8831,69.9099,69.8651,69.8651,24218.0
2016-08-23 12:00:00,77.97,77.99,77.97,77.99,2091.0,69.8562,69.8741,69.8562,69.8741,2091.0
2016-08-23 12:30:00,77.96,77.98,77.91,77.91,2650.0,69.8472,69.8651,69.8024,69.8024,2650.0
2016-08-23 13:00:00,77.95,78.01,77.93,78.01,4060.0,69.8383,69.892,69.8204,69.892,4060.0
2016-08-23 13:30:00,77.97,78.0,77.97,77.98,3473.0,69.8562,69.8831,69.8562,69.8651,3473.0
2016-08-23 14:00:00,77.95,77.96,77.93,77.96,47251.0,69.8383,69.8472,69.8204,69.8472,47251.0
2016-08-23 14:30:00,77.96,77.96,77.88,77.92,9064.0,69.8472,69.8472,69.7756,69.8114,9064.0
2016-08-23 15:00:00,77.92,77.97,77.91,77.92,11942.0,69.8114,69.8562,69.8024,69.8114,11942.0
2016-08-23 15:30:00,77.92,77.93,77.86,77.86,9699.0,69.8114,69.8204,69.7576,69.7576,9699.0
2016-08-24 09:30:00,77.83,77.83,77.6,77.64,7518.0,69.7308,69.7308,69.5247,69.5605,7518.0
2016-08-24 10:00:00,77.58,77.59,77.54,77.57,2275.0,69.5068,69.5157,69.4709,69.4978,2275.0
2016-08-24 10:30:00,77.57,77.59,77.48,77.54,25670.0,69.4978,69.5157,69.4172,69.4709,25670.0
2016-08-24 11:00:00,77.5,77.58,77.49,77.54,4286.0,69.4351,69.5068,69.4261,69.4709,4286.0
2016-08-24 11:30:00,77.51,77.56,77.51,77.52,2862.0,69.4441,69.4889,69.4441,69.453,2862.0
2016-08-24 12:00:00,77.55,77.61,77.55,77.59,1782.0,69.4799,69.5337,69.4799,69.5157,1782.0
2016-08-24 12:30:00,77.57,77.6,77.56,77.6,3940.0,69.4978,69.5247,69.4889,69.5247,3940.0
2016-08-24 13:00:00,77.59,77.6,77.53,77.53,1448.0,69.5157,69.5247,69.462,69.462,1448.0
2016-08-24 13:30:00,77.53,77.58,77.53,77.55,4881.0,69.462,69.5068,69.462,69.4799,4881.0
2016-08-24 14:00:00,77.53,77.53,77.46,77.49,14244.0,69.462,69.462,69.3993,69.4261,14244.0
2016-08-24 14:30:00,77.48,77.52,77.45,77.52,3179.0,69.4172,69.453,69.3903,69.453,3179.0
2016-08-24 15:00:00,77.46,77.46,77.42,77.43,14316.0,69.3993,69.3993,69.3634,69.3724,14316.0
2016-08-24 15:30:00,77.43,77.45,77.29,77.42,51194.0,69.3724,69.3903,69.247,69.3634,51194.0
2016-08-25 09:30:00,77.24,77.42,77.0,77.36,10325.0,69.2022,69.3634,68.9871,69.3097,10325.0
2016-08-25 10:00:00,77.35,77.5,77.35,77.48,7354.0,69.3007,69.4351,69.3007,69.4172,7354.0
2016-08-25 10:30:00,77.51,77.53,77.48,77.52,9634.0,69.4441,69.462,69.4172,69.453,9634.0
2016-08-25 11:00:00,77.55,77.6,77.54,77.55,24892.0,69.4799,69.5247,69.4709,69.4799,24892.0
2016-08-25 11:30:00,77.57,77.58,77.48,77.5,8447.0,69.4978,69.5068,69.4172,69.4351,8447.0
2016-08-25 12:00:00,77.51,77.53,77.44,77.53,6704.0,69.4441,69.462,69.3813,69.462,6704.0
2016-08-25 12:30:00,77.56,77.58,77.52,77.53,4839.0,69.4889,69.5068,69.453,69.462,4839.0
2016-08-25 13:00:00,77.53,77.53,77.49,77.51,4542.0,69.462,69.462,69.4261,69.4441,4542.0
2016-08-25 13:30:00,77.51,77.51,77.39,77.42,11230.0,69.4441,69.4441,69.3365,69.3634,11230.0
2016-08-25 14:00:00,77.42,77.42,77.34,77.34,7246.0,69.3634,69.3634,69.2917,69.2917,7246.0
2016-08-25 14:30:00,77.37,77.41,77.35,77.36,9857.0,69.3186,69.3545,69.3007,69.3097,9857.0
2016-08-25 15:00:00,77.38,77.46,77.34,77.44,13556.0,69.3276,69.3993,69.2917,69.3813,13556.0
2016-08-25 15:30:00,77.43,77.44,77.34,77.39,23542.0,69.3724,69.3813,69.2917,69.3365,23542.0
2016-08-26 09:30:00,77.46,77.76,77.46,77.63,6713.0,69.3993,69.668,69.3993,69.5516,6713.0
2016-08-26 10:00:00,77.59,77.88,77.35,77.85,14491.0,69.5157,69.7756,69.3007,69.7487,14491.0
2016-08-26 10:30:00,77.8,77.8,77.77,77.79,2863.0,69.7039,69.7039,69.677,69.6949,2863.0
2016-08-26 11:00:00,77.77,77.8,77.73,77.8,18794.0,69.677,69.7039,69.6412,69.7039,18794.0
2016-08-26 11:30:00,77.8,77.8,77.3,77.36,13641.0,69.7039,69.7039,69.2559,69.3097,13641.0
2016-08-26 12:00:00,77.29,77.3,77.07,77.11,6300.0,69.247,69.2559,69.0498,69.0857,6300.0
2016-08-26 12:30:00,77.08,77.26,77.08,77.24,4408.0,69.0588,69.2201,69.0588,69.2022,4408.0
2016-08-26 13:00:00,77.26,77.26,77.13,77.16,7003.0,69.2201,69.2201,69.1036,69.1305,7003.0
2016-08-26 13:30:00,77.16,77.18,76.99,77.02,54591.0,69.1305,69.1484,68.9782,69.005,54591.0
2016-08-26 14:00:00,77.01,77.06,76.85,76.93,4148.0,68.9961,69.0409,68.8527,68.9244,4148.0
2016-08-26 14:30:00,76.96,76.99,76.91,76.97,96754.0,68.9513,68.9782,68.9065,68.9603,96754.0
2016-08-26 15:00:00,77.01,77.16,76.98,77.14,12358.0,68.9961,69.1305,68.9692,69.1126,12358.0
2016-08-26 15:30:00,77.18,77.22,77.13,77.17,21208.0,69.1484,69.1842,69.1036,69.1394,21208.0
2016-08-29 09:30:00,77.24,77.55,77.23,77.48,6209.0,69.2022,69.4799,69.1932,69.4172,6209.0
2016-08-29 10:00:00,77.51,77.52,77.44,77.45,6056.0,69.4441,69.453,69.3813,69.3903,6056.0
2016-08-29 10:30:00,77.5,77.57,77.46,77.52,3677.0,69.4351,69.4978,69.3993,69.453,3677.0
2016-08-29 11:00:00,77.52,77.57,77.51,77.54,51430.0,69.453,69.4978,69.4441,69.4709,51430.0
2016-08-29 11:30:00,77.56,77.63,77.51,77.6,3591.0,69.4889,69.5516,69.4441,69.5247,3591.0
2016-08-29 12:00:00,77.63,77.65,77.54,77.59,4034.0,69.5516,69.5695,69.4709,69.5157,4034.0
2016-08-29 12:30:00,77.56,77.61,77.55,77.61,6161.0,69.4889,69.5337,69.4799,69.5337,6161.0
2016-08-29 13:00:00,77.61,77.66,77.6,77.63,10233.0,69.5337,69.5784,69.5247,69.5516,10233.0
2016-08-29 13:30:00,77.66,77.69,77.63,77.69,10120.0,69.5784,69.6053,69.5516,69.6053,10120.0
2016-08-29 14:00:00,77.68,77.69,77.61,77.62,6218.0,69.5964,69.6053,69.5337,69.5426,6218.0
2016-08-29 14:30:00,77.62,77.68,77.6,77.65,4840.0,69.5426,69.5964,69.5247,69.5695,4840.0
2016-08-29 15:00:00,77.65,77.68,77.61,77.64,5714.0,69.5695,69.5964,69.5337,69.5605,5714.0
2016-08-29 15:30:00,77.64,77.67,77.61,77.67,19145.0,69.5605,69.5874,69.5337,69.5874,19145.0
2016-08-30 09:30:00,77.63,77.75,77.46,77.48,5736.0,69.5516,69.6591,69.3993,69.4172,5736.0
2016-08-30 10:00:00,77.31,77.36,77.25,77.28,2114.0,69.2649,69.3097,69.2111,69.238,2114.0
2016-08-30 10:30:00,77.24,77.33,77.24,77.32,1586.0,69.2022,69.2828,69.2022,69.2738,1586.0
2016-08-30 11:00:00,77.34,77.35,77.23,77.25,22555.0,69.2917,69.3007,69.1932,69.2111,22555.0
2016-08-30 11:30:00,77.24,77.33,77.22,77.29,49806.0,69.2022,69.2828,69.1842,69.247,49806.0
2016-08-30 12:00:00,77.31,77.36,77.28,77.3,2373.0,69.2649,69.3097,69.238,69.2559,2373.0
2016-08-30 12:30:00,77.32,77.35,77.26,77.3,2831.0,69.2738,69.3007,69.2201,69.2559,2831.0
2016-08-30 13:00:00,77.3,77.34,77.26,77.3,3991.0,69.2559,69.2917,69.2201,69.2559,3991.0
2016-08-30 13:30:00,77.33,77.33,77.26,77.3,46168.0,69.2828,69.2828,69.2201,69.2559,46168.0
2016-08-30 14:00:00,77.29,77.29,77.17,77.22,14667.0,69.247,69.247,69.1394,69.1842,14667.0
2016-08-30 14:30:00,77.2,77.25,77.18,77.22,4878.0,69.1663,69.2111,69.1484,69.1842,4878.0
2016-08-30 15:00:00,77.23,77.28,77.2,77.27,9897.0,69.1932,69.238,69.1663,69.229,9897.0
2016-08-30 15:30:00,77.25,77.34,77.25,77.29,7327.0,69.2111,69.2917,69.2111,69.247,7327.0
2016-08-31 09:30:00,77.25,77.28,77.16,77.22,5670.0,69.2111,69.238,69.1305,69.1842,5670.0
2016-08-31 10:00:00,77.2,77.27,77.19,77.27,4586.0,69.1663,69.229,69.1574,69.229,4586.0
2016-08-31 10:30:00,77.13,77.2,77.13,77.16,19408.0,69.1036,69.1663,69.1036,69.1305,19408.0
2016-08-31 11:00:00,77.17,77.24,77.14,77.14,30251.0,69.1394,69.2022,69.1126,69.1126,30251.0
2016-08-31 11:30:00,77.16,77.21,77.09,77.17,65449.0,69.1305,69.1753,69.0678,69.1394,65449.0
2016-08-31 12:00:00,77.16,77.16,77.0,77.03,42662.0,69.1305,69.1305,68.9871,69.014,42662.0
2016-08-31 12:30:00,77.03,77.07,76.97,77.0,35276.0,69.014,69.0498,68.9603,68.9871,35276.0
2016-08-31 13:00:00,77.01,77.07,76.97,77.07,19401.0,68.9961,69.0498,68.9603,69.0498,19401.0
2016-08-31 13:30:00,77.08,77.13,77.02,77.13,4507.0,69.0588,69.1036,69.005,69.1036,4507.0
2016-08-31 14:00:00,77.13,77.23,77.11,77.22,9375.0,69.1036,69.1932,69.0857,69.1842,9375.0
2016-08-31 14:30:00,77.16,77.18,77.11,77.14,1966.0,69.1305,69.1484,69.0857,69.1126,1966.0
2016-08-31 15:00:00,77.21,77.27,77.2,77.25,5546.0,69.1753,69.229,69.1663,69.2111,5546.0
2016-08-31 15:30:00,77.31,77.32,77.27,77.28,4338.0,69.2649,69.2738,69.229,69.238,4338.0
2016-09-01 09:30:00,77.31,77.36,77.21,77.28,14868.0,69.2649,69.3097,69.1753,69.238,14868.0
2016-09-01 10:00:00,77.26,77.39,77.19,77.21,18806.0,69.2201,69.3365,69.1574,69.1753,18806.0
2016-09-01 10:30:00,77.13,77.14,77.07,77.12,15258.0,69.1036,69.1126,69.0498,69.0946,15258.0
2016-09-01 11:00:00,77.05,77.18,77.05,77.18,3461.0,69.0319,69.1484,69.0319,69.1484,3461.0
2016-09-01 11:30:00,77.16,77.16,77.08,77.09,4380.0,69.1305,69.1305,69.0588,69.0678,4380.0
2016-09-01 12:00:00,77.15,77.34,77.12,77.34,9871.0,69.1215,69.2917,69.0946,69.2917,9871.0
2016-09-01 12:30:00,77.33,77.41,77.31,77.31,4363.0,69.2828,69.3545,69.2649,69.2649,4363.0
2016-09-01 13:00:00,77.34,77.4,77.32,77.37,6794.0,69.2917,69.3455,69.2738,69.3186,6794.0
2016-09-01 13:30:00,77.38,77.42,77.35,77.37,6198.0,69.3276,69.3634,69.3007,69.3186,6198.0
2016-09-01 14:00:00,77.37,77.37,77.29,77.36,3574.0,69.3186,69.3186,69.247,69.3097,3574.0
2016-09-01 14:30:00,77.38,77.42,77.31,77.4,13418.0,69.3276,69.3634,69.2649,69.3455,13418.0
2016-09-01 15:00:00,77.41,77.41,77.26,77.32,7670.0,69.3545,69.3545,69.2201,69.2738,7670.0
2016-09-01 15:30:00,77.33,77.41,77.28,77.38,9445.0,69.2828,69.3545,69.238,69.3276,9445.0
2016-09-02 09:30:00,77.64,78.0,77.64,77.94,10959.0,69.5605,69.8831,69.5605,69.8293,10959.0
2016-09-02 10:00:00,77.96,77.97,77.82,77.86,4003.0,69.8472,69.8562,69.7218,69.7576,4003.0
2016-09-02 10:30:00,77.8,77.82,77.73,77.73,34317.0,69.7039,69.7218,69.6412,69.6412,34317.0
2016-09-02 11:00:00,77.77,77.82,77.74,77.75,18407.0,69.677,69.7218,69.6501,69.6591,18407.0
2016-09-02 11:30:00,77.72,77.79,77.72,77.77,9563.0,69.6322,69.6949,69.6322,69.677,9563.0
2016-09-02 12:00:00,77.72,77.74,77.61,77.68,1955.0,69.6322,69.6501,69.5337,69.5964,1955.0
2016-09-02 12:30:00,77.7,77.78,77.69,77.71,5289.0,69.6143,69.686,69.6053,69.6232,5289.0
2016-09-02 13:00:00,77.72,77.74,77.68,77.69,7278.0,69.6322,69.6501,69.5964,69.6053,7278.0
2016-09-02 13:30:00,77.67,77.67,77.58,77.65,2383.0,69.5874,69.5874,69.5068,69.5695,2383.0
2016-09-02 14:00:00,77.65,77.73,77.62,77.7,13002.0,69.5695,69.6412,69.5426,69.6143,13002.0
2016-09-02 14:30:00,77.74,77.79,77.69,77.78,4379.0,69.6501,69.6949,69.6053,69.686,4379.0
2016-09-02 15:00:00,77.78,77.85,77.75,77.81,12462.0,69.686,69.7487,69.6591,69.7128,12462.0
2016-09-02 15:30:00,77.81,77.86,77.8,77.85,55901.0,69.7128,69.7576,69.7039,69.7487,55901.0
2016-09-06 09:30:00,77.99,78.12,77.92,77.95,12396.0,69.8741,69.9906,69.8114,69.8383,12396.0
2016-09-06 10:00:00,77.92,78.06,77.85,77.87,10421.0,69.8114,69.9368,69.7487,69.7666,10421.0
2016-09-06 10:30:00,77.9,78.01,77.88,78.0,20085.0,69.7935,69.892,69.7756,69.8831,20085.0
2016-09-06 11:00:00,78.0,78.07,77.97,78.06,6043.0,69.8831,69.9458,69.8562,69.9368,6043.0
2016-09-06 11:30:00,78.06,78.16,78.04,78.16,6030.0,69.9368,70.0264,69.9189,70.0264,6030.0
2016-09-06 12:00:00,78.15,78.17,78.12,78.16,5258.0,70.0175,70.0354,69.9906,70.0264,5258.0
2016-09-06 12:30:00,78.14,78.21,78.14,78.18,5550.0,70.0085,70.0712,70.0085,70.0443,5550.0
2016-09-06 13:00:00,78.16,78.21,78.13,78.14,24763.0,70.0264,70.0712,69.9995,70.0085,24763.0
2016-09-06 13:30:00,78.13,78.16,78.12,78.14,12752.0,69.9995,70.0264,69.9906,70.0085,12752.0
2016-09-06 14:00:00,78.15,78.15,78.09,78.15,16417.0,70.0175,70.0175,69.9637,70.0175,16417.0
2016-09-06 14:30:00,78.17,78.19,78.13,78.19,7116.0,70.0354,70.0533,69.9995,70.0533,7116.0
2016-09-06 15:00:00,78.19,78.2,78.12,78.18,9401.0,70.0533,70.0623,69.9906,70.0443,9401.0
2016-09-06 15:30:00,78.2,78.28,78.17,78.26,116313.0,70.0623,70.1339,70.0354,70.116,116313.0
2016-09-07 09:30:00,78.25,78.25,78.08,78.11,14119.0,70.1071,70.1071,69.9547,69.9816,14119.0
2016-09-07 10:00:00,78.1,78.17,78.05,78.17,26844.0,69.9727,70.0354,69.9279,70.0354,26844.0
2016-09-07 10:30:00,78.14,78.14,78.04,78.07,1555.0,70.0085,70.0085,69.9189,69.9458,1555.0
2016-09-07 11:00:00,77.99,78.04,77.91,77.92,6231.0,69.8741,69.9189,69.8024,69.8114,6231.0
2016-09-07 11:30:00,77.91,77.96,77.9,77.96,2110.0,69.8024,69.8472,69.7935,69.8472,2110.0
2016-09-07 12:00:00,77.97,77.98,77.85,77.89,8798.0,69.8562,69.8651,69.7487,69.7845,8798.0
2016-09-07 12:30:00,77.88,77.99,77.88,77.92,6634.0,69.7756,69.8741,69.7756,69.8114,6634.0
2016-09-07 13:00:00,77.91,77.96,77.91,77.94,8180.0,69.8024,69.8472,69.8024,69.8293,8180.0
2016-09-07 13:30:00,77.94,77.99,77.93,77.97,9301.0,69.8293,69.8741,69.8204,69.8562,9301.0
2016-09-07 14:00:00,77.97,78.04,77.96,78.04,9283.0,69.8562,69.9189,69.8472,69.9189,9283.0
2016-09-07 14:30:00,78.04,78.08,78.01,78.05,7637.0,69.9189,69.9547,69.892,69.9279,7637.0
2016-09-07 15:00:00,78.05,78.1,78.05,78.07,28065.0,69.9279,69.9727,69.9279,69.9458,28065.0
2016-09-07 15:30:00,78.06,78.08,78.03,78.07,27210.0,69.9368,69.9547,69.9099,69.9458,27210.0
2016-09-08 09:30:00,77.95,77.95,77.75,77.88,431660.0,69.8383,69.8383,69.6591,69.7756,431660.0
2016-09-08 10:00:00,77.94,77.94,77.86,77.9,12799.0,69.8293,69.8293,69.7576,69.7935,12799.0
2016-09-08 10:30:00,77.86,77.96,77.86,77.86,853670.0,69.7576,69.8472,69.7576,69.7576,853670.0
2016-09-08 11:00:00,77.92,77.94,77.84,77.86,21252.0,69.8114,69.8293,69.7397,69.7576,21252.0
2016-09-08 11:30:00,77.87,77.87,77.74,77.77,42357.0,69.7666,69.7666,69.6501,69.677,42357.0
2016-09-08 12:00:00,77.76,77.77,77.68,77.7,31808.0,69.668,69.677,69.5964,69.6143,31808.0
2016-09-08 12:30:00,77.69,77.72,77.66,77.72,6882.0,69.6053,69.6322,69.5784,69.6322,6882.0
2016-09-08 13:00:00,77.69,77.69,77.65,77.67,33349.0,69.6053,69.6053,69.5695,69.5874,33349.0
2016-09-08 13:30:00,77.66,77.66,77.6,77.66,3698.0,69.5784,69.5784,69.5247,69.5784,3698.0
2016-09-08 14:00:00,77.65,77.74,77.64,77.7,4470.0,69.5695,69.6501,69.5605,69.6143,4470.0
2016-09-08 14:30:00,77.69,77.76,77.69,77.76,15166.0,69.6053,69.668,69.6053,69.668,15166.0
2016-09-08 15:00:00,77.74,77.76,77.71,77.73,6416.0,69.6501,69.668,69.6232,69.6412,6416.0
2016-09-08 15:30:00,77.72,77.76,77.69,77.72,9725.0,69.6322,69.668,69.6053,69.6322,9725.0
2016-09-09 09:30:00,77.24,77.24,76.76,76.76,51892.0,69.2022,69.2022,68.7721,68.7721,51892.0
2016-09-09 10:00:00,76.75,76.83,76.69,76.76,2785.0,68.7631,68.8348,68.7094,68.7721,2785.0
2016-09-09 10:30:00,76.7,76.72,76.56,76.64,6707.0,68.7183,68.7363,68.5929,68.6646,6707.0
2016-09-09 11:00:00,76.66,76.69,76.54,76.69,27400.0,68.6825,68.7094,68.575,68.7094,27400.0
2016-09-09 11:30:00,76.7,76.7,76.49,76.49,17551.0,68.7183,68.7183,68.5302,68.5302,17551.0
2016-09-09 12:00:00,76.53,76.57,76.4,76.44,29155.0,68.566,68.6019,68.4496,68.4854,29155.0
2016-09-09 12:30:00,76.41,76.48,76.4,76.44,5682.0,68.4585,68.5212,68.4496,68.4854,5682.0
2016-09-09 13:00:00,76.41,76.44,76.19,76.21,8778.0,68.4585,68.4854,68.2614,68.2793,8778.0
2016-09-09 13:30:00,76.26,76.26,76.03,76.09,3713.0,68.3241,68.3241,68.1181,68.1718,3713.0
2016-09-09 14:00:00,76.03,76.08,75.92,76.08,11845.0,68.1181,68.1629,68.0195,68.1629,11845.0
2016-09-09 14:30:00,76.08,76.13,75.94,76.05,19581.0,68.1629,68.2077,68.0374,68.136,19581.0
2016-09-09 15:00:00,76.03,76.04,75.91,76.01,16309.0,68.1181,68.127,68.0106,68.1002,16309.0
2016-09-09 15:30:00,75.96,75.96,75.6,75.6,31869.0,68.0554,68.0554,67.7328,67.7328,31869.0
2016-09-12 09:30:00,75.35,75.91,75.26,75.88,24822.0,67.5088,68.0106,67.4282,67.9837,24822.0
2016-09-12 10:00:00,75.9,76.0,75.83,75.98,7459.0,68.0016,68.0912,67.9389,68.0733,7459.0
2016-09-12 10:30:00,76.0,76.0,75.81,75.91,31033.0,68.0912,68.0912,67.921,68.0106,31033.0
2016-09-12 11:00:00,75.96,75.97,75.89,75.89,6336.0,68.0554,68.0643,67.9926,67.9926,6336.0
2016-09-12 11:30:00,75.87,76.06,75.84,76.04,4583.0,67.9747,68.1449,67.9478,68.127,4583.0
2016-09-12 12:00:00,75.99,76.03,75.98,76.03,11309.0,68.0822,68.1181,68.0733,68.1181,11309.0
2016-09-12 12:30:00,76.05,76.19,76.03,76.19,1604.0,68.136,68.2614,68.1181,68.2614,1604.0
2016-09-12 13:00:00,76.2,76.45,76.16,76.16,20405.0,68.2704,68.4944,68.2345,68.2345,20405.0
2016-09-12 13:30:00,76.17,76.41,76.08,76.41,16784.0,68.2435,68.4585,68.1629,68.4585,16784.0
2016-09-12 14:00:00,76.45,76.7,76.43,76.59,17560.0,68.4944,68.7183,68.4764,68.6198,17560.0
2016-09-12 14:30:00,76.63,76.77,76.61,76.7,8079.0,68.6556,68.7811,68.6377,68.7183,8079.0
2016-09-12 15:00:00,76.69,76.76,76.66,76.72,5063.0,68.7094,68.7721,68.6825,68.7363,5063.0
2016-09-12 15:30:00,76.74,76.84,76.69,76.75,27481.0,68.7542,68.8438,68.7094,68.7631,27481.0
2016-09-13 09:30:00,76.3,76.33,76.06,76.08,12750.0,68.36,68.3869,68.1449,68.1629,12750.0
2016-09-13 10:00:00,76.03,76.08,75.91,75.93,6235.0,68.1181,68.1629,68.0106,68.0285,6235.0
2016-09-13 10:30:00,75.88,76.06,75.86,75.88,11232.0,67.9837,68.1449,67.9658,67.9837,11232.0
2016-09-13 11:00:00,75.81,75.86,75.78,75.79,4797.0,67.921,67.9658,67.8941,67.903,4797.0
2016-09-13 11:30:00,75.81,75.83,75.73,75.79,12438.0,67.921,67.9389,67.8493,67.903,12438.0
2016-09-13 12:00:00,75.81,75.91,75.73,75.73,6153.0,67.921,68.0106,67.8493,67.8493,6153.0
2016-09-13 12:30:00,75.69,75.76,75.58,75.58,7198.0,67.8135,67.8762,67.7149,67.7149,7198.0
2016-09-13 13:00:00,75.58,75.89,75.48,75.88,16064.0,67.7149,67.9926,67.6253,67.9837,16064.0
2016-09-13 13:30:00,75.92,75.92,75.64,75.69,14898.0,68.0195,68.0195,67.7687,67.8135,14898.0
2016-09-13 14:00:00,75.68,75.74,75.63,75.67,12334.0,67.8045,67.8582,67.7597,67.7955,12334.0
2016-09-13 14:30:00,75.59,75.73,75.53,75.67,5868.0,67.7239,67.8493,67.6701,67.7955,5868.0
2016-09-13 15:00:00,75.65,75.79,75.51,75.79,11884.0,67.7776,67.903,67.6522,67.903,11884.0
2016-09-13 15:30:00,75.75,75.86,75.6,75.68,22031.0,67.8672,67.9658,67.7328,67.8045,22031.0
2016-09-14 09:30:00,75.71,75.9,75.71,75.89,6641.0,67.8314,68.0016,67.8314,67.9926,6641.0
2016-09-14 10:00:00,75.92,76.12,75.92,76.11,3348.0,68.0195,68.1987,68.0195,68.1897,3348.0
2016-09-14 10:30:00,76.16,76.16,75.87,75.87,7455.0,68.2345,68.2345,67.9747,67.9747,7455.0
2016-09-14 11:00:00,75.95,75.98,75.81,75.92,7923.0,68.0464,68.0733,67.921,68.0195,7923.0
2016-09-14 11:30:00,75.9,75.99,75.84,75.99,4686.0,68.0016,68.0822,67.9478,68.0822,4686.0
2016-09-14 12:00:00,75.96,76.03,75.93,76.0,22051.0,68.0554,68.1181,68.0285,68.0912,22051.0
2016-09-14 12:30:00,75.98,76.01,75.86,75.91,9916.0,68.0733,68.1002,67.9658,68.0106,9916.0
2016-09-14 13:00:00,75.9,75.92,75.87,75.91,4677.0,68.0016,68.0195,67.9747,68.0106,4677.0
2016-09-14 13:30:00,75.9,75.98,75.82,75.83,55848.0,68.0016,68.0733,67.9299,67.9389,55848.0
2016-09-14 14:00:00,75.81,75.84,75.62,75.67,16420.0,67.921,67.9478,67.7507,67.7955,16420.0
2016-09-14 14:30:00,75.7,75.82,75.68,75.79,5571.0,67.8224,67.9299,67.8045,67.903,5571.0
2016-09-14 15:00:00,75.8,75.8,75.56,75.57,13968.0,67.912,67.912,67.697,67.7059,13968.0
2016-09-14 15:30:00,75.59,75.8,75.58,75.74,33219.0,67.7239,67.912,67.7149,67.8582,33219.0
2016-09-15 09:30:00,75.73,75.85,75.63,75.8,11332.0,67.8493,67.9568,67.7597,67.912,11332.0
2016-09-15 10:00:00,75.76,76.03,75.75,76.02,7993.0,67.8762,68.1181,67.8672,68.1091,7993.0
2016-09-15 10:30:00,76.05,76.2,75.99,76.2,16400.0,68.136,68.2704,68.0822,68.2704,16400.0
2016-09-15 11:00:00,76.22,76.35,76.22,76.35,41837.0,68.2883,68.4048,68.2883,68.4048,41837.0
2016-09-15 11:30:00,76.38,76.42,76.31,76.31,6651.0,68.4316,68.4675,68.3689,68.3689,6651.0
2016-09-15 12:00:00,76.33,76.35,76.28,76.3,4784.0,68.3869,68.4048,68.3421,68.36,4784.0
2016-09-15 12:30:00,76.3,76.3,76.17,76.2,14497.0,68.36,68.36,68.2435,68.2704,14497.0
2016-09-15 13:00:00,76.26,76.3,76.22,76.29,7402.0,68.3241,68.36,68.2883,68.351,7402.0
2016-09-15 13:30:00,76.31,76.51,76.31,76.48,18539.0,68.3689,68.5481,68.3689,68.5212,18539.0
2016-09-15 14:00:00,76.53,76.61,76.49,76.61,3398.0,68.566,68.6377,68.5302,68.6377,3398.0
2016-09-15 14:30:00,76.61,76.62,76.55,76.59,10193.0,68.6377,68.6467,68.584,68.6198,10193.0
2016-09-15 15:00:00,76.59,76.63,76.49,76.52,6377.0,68.6198,68.6556,68.5302,68.5571,6377.0
2016-09-15 15:30:00,76.5,76.59,76.48,76.51,19375.0,68.5392,68.6198,68.5212,68.5481,19375.0
2016-09-16 09:30:00,76.57,76.59,76.12,76.12,8201.0,68.6019,68.6198,68.1987,68.1987,8201.0
2016-09-16 10:00:00,76.25,76.25,76.11,76.17,3501.0,68.3152,68.3152,68.1897,68.2435,3501.0
2016-09-16 10:30:00,76.16,76.32,76.16,76.26,19926.0,68.2345,68.3779,68.2345,68.3241,19926.0
2016-09-16 11:00:00,76.22,76.26,76.19,76.19,24799.0,68.2883,68.3241,68.2614,68.2614,24799.0
2016-09-16 11:30:00,76.21,76.26,76.18,76.24,9777.0,68.2793,68.3241,68.2525,68.3062,9777.0
2016-09-16 12:00:00,76.24,76.39,76.23,76.35,6625.0,68.3062,68.4406,68.2973,68.4048,6625.0
2016-09-16 12:30:00,76.39,76.39,76.32,76.32,11353.0,68.4406,68.4406,68.3779,68.3779,11353.0
2016-09-16 13:00:00,76.3,76.33,76.24,76.24,6720.0,68.36,68.3869,68.3062,68.3062,6720.0
2016-09-16 13:30:00,76.24,76.24,76.12,76.17,5332.0,68.3062,68.3062,68.1987,68.2435,5332.0
2016-09-16 14:00:00,76.19,76.3,76.18,76.26,8765.0,68.2614,68.36,68.2525,68.3241,8765.0
2016-09-16 14:30:00,76.3,76.36,76.26,76.26,10873.0,68.36,68.4137,68.3241,68.3241,10873.0
2016-09-16 15:00:00,76.28,76.37,76.28,76.32,7746.0,68.3421,68.4227,68.3421,68.3779,7746.0
2016-09-16 15:30:00,76.37,76.47,76.35,76.4,18892.0,68.4227,68.5123,68.4048,68.4496,18892.0
2016-09-19 09:30:00,76.6,76.75,76.59,76.75,6548.0,68.6288,68.7631,68.6198,68.7631,6548.0
2016-09-19 10:00:00,76.83,76.84,76.71,76.72,2344.0,68.8348,68.8438,68.7273,68.7363,2344.0
2016-09-19 10:30:00,76.76,76.76,76.62,76.67,3369.0,68.7721,68.7721,68.6467,68.6915,3369.0
2016-09-19 11:00:00,76.69,76.7,76.65,76.69,18603.0,68.7094,68.7183,68.6736,68.7094,18603.0
2016-09-19 11:30:00,76.65,76.72,76.65,76.69,7237.0,68.6736,68.7363,68.6736,68.7094,7237.0
2016-09-19 12:00:00,76.72,76.73,76.49,76.56,4840.0,68.7363,68.7452,68.5302,68.5929,4840.0
2016-09-19 12:30:00,76.56,76.59,76.5,76.53,4337.0,68.5929,68.6198,68.5392,68.566,4337.0
2016-09-19 13:00:00,76.53,76.59,76.53,76.57,4122.0,68.566,68.6198,68.566,68.6019,4122.0
2016-09-19 13:30:00,76.51,76.51,76.37,76.48,3258.0,68.5481,68.5481,68.4227,68.5212,3258.0
2016-09-19 14:00:00,76.52,76.6,76.51,76.59,8194.0,68.5571,68.6288,68.5481,68.6198,8194.0
2016-09-19 14:30:00,76.6,76.68,76.6,76.68,4160.0,68.6288,68.7004,68.6288,68.7004,4160.0
2016-09-19 15:00:00,76.65,76.7,76.52,76.52,3536.0,68.6736,68.7183,68.5571,68.5571,3536.0
2016-09-19 15:30:00,76.52,76.57,76.43,76.51,12087.0,68.5571,68.6019,68.4764,68.5481,12087.0
2016-09-20 09:30:00,76.75,76.87,76.75,76.83,5174.0,68.7631,68.8707,68.7631,68.8348,5174.0
2016-09-20 10:00:00,76.89,76.89,76.78,76.83,3276.0,68.8886,68.8886,68.79,68.8348,3276.0
2016-09-20 10:30:00,76.79,76.81,76.71,76.74,83928.0,68.799,68.8169,68.7273,68.7542,83928.0
2016-09-20 11:00:00,76.73,76.78,76.64,76.65,26027.0,68.7452,68.79,68.6646,68.6736,26027.0
2016-09-20 11:30:00,76.65,76.65,76.58,76.63,12441.0,68.6736,68.6736,68.6108,68.6556,12441.0
2016-09-20 12:00:00,76.56,76.65,76.56,76.65,11818.0,68.5929,68.6736,68.5929,68.6736,11818.0
2016-09-20 12:30:00,76.66,76.66,76.53,76.53,11039.0,68.6825,68.6825,68.566,68.566,11039.0
2016-09-20 13:00:00,76.53,76.62,76.53,76.62,11694.0,68.566,68.6467,68.566,68.6467,11694.0
2016-09-20 13:30:00,76.59,76.69,76.59,76.65,13848.0,68.6198,68.7094,68.6198,68.6736,13848.0
2016-09-20 14:00:00,76.67,76.71,76.61,76.64,17521.0,68.6915,68.7273,68.6377,68.6646,17521.0
2016-09-20 14:30:00,76.62,76.72,76.62,76.68,11153.0,68.6467,68.7363,68.6467,68.7004,11153.0
2016-09-20 15:00:00,76.67,76.76,76.66,76.76,19940.0,68.6915,68.7721,68.6825,68.7721,19940.0
2016-09-20 15:30:00,76.72,76.73,76.57,76.57,28416.0,68.7363,68.7452,68.6019,68.6019,28416.0
2016-09-21 09:30:00,76.78,77.0,76.78,77.0,5415.0,68.79,68.9871,68.79,68.9871,5415.0
2016-09-21 10:00:00,76.96,77.01,76.95,76.97,3207.0,68.9513,68.9961,68.9423,68.9603,3207.0
2016-09-21 10:30:00,76.96,76.96,76.89,76.95,3097.0,68.9513,68.9513,68.8886,68.9423,3097.0
2016-09-21 11:00:00,76.9,76.9,76.82,76.88,2719.0,68.8975,68.8975,68.8259,68.8796,2719.0
2016-09-21 11:30:00,76.87,76.87,76.8,76.83,7802.0,68.8707,68.8707,68.8079,68.8348,7802.0
2016-09-21 12:00:00,76.83,76.86,76.64,76.67,4532.0,68.8348,68.8617,68.6646,68.6915,4532.0
2016-09-21 12:30:00,76.69,76.77,76.64,76.77,3386.0,68.7094,68.7811,68.6646,68.7811,3386.0
2016-09-21 13:00:00,76.81,76.83,76.75,76.79,5310.0,68.8169,68.8348,68.7631,68.799,5310.0
2016-09-21 13:30:00,76.76,76.86,76.75,76.84,6203.0,68.7721,68.8617,68.7631,68.8438,6203.0
2016-09-21 14:00:00,76.85,77.29,76.83,77.0,32705.0,68.8527,69.247,68.8348,68.9871,32705.0
2016-09-21 14:30:00,77.01,77.3,76.98,77.3,19751.0,68.9961,69.2559,68.9692,69.2559,19751.0
2016-09-21 15:00:00,77.26,77.53,77.26,77.53,88032.0,69.2201,69.462,69.2201,69.462,88032.0
2016-09-21 15:30:00,77.52,77.72,77.52,77.67,23622.0,69.453,69.6322,69.453,69.5874,23622.0
2016-09-22 09:30:00,77.98,78.22,77.98,78.17,6402.0,69.8651,70.0802,69.8651,70.0354,6402.0
2016-09-22 10:00:00,78.18,78.18,78.12,78.15,1231.0,70.0443,70.0443,69.9906,70.0175,1231.0
2016-09-22 10:30:00,78.2,78.27,78.18,78.23,11565.0,70.0623,70.125,70.0443,70.0891,11565.0
2016-09-22 11:00:00,78.22,78.22,78.07,78.09,7595.0,70.0802,70.0802,69.9458,69.9637,7595.0
2016-09-22 11:30:00,78.07,78.18,78.07,78.17,8328.0,69.9458,70.0443,69.9458,70.0354,8328.0
2016-09-22 12:00:00,78.2,78.27,78.19,78.27,10330.0,70.0623,70.125,70.0533,70.125,10330.0
2016-09-22 12:30:00,78.27,78.29,78.24,78.27,3119.0,70.125,70.1429,70.0981,70.125,3119.0
2016-09-22 13:00:00,78.35,78.36,78.31,78.33,15813.0,70.1966,70.2056,70.1608,70.1787,15813.0
2016-09-22 13:30:00,78.31,78.34,78.31,78.32,2119.0,70.1608,70.1877,70.1608,70.1698,2119.0
2016-09-22 14:00:00,78.34,78.34,78.16,78.2,2889.0,70.1877,70.1877,70.0264,70.0623,2889.0
2016-09-22 14:30:00,78.18,78.3,78.11,78.3,5241.0,70.0443,70.1518,69.9816,70.1518,5241.0
2016-09-22 15:00:00,78.3,78.34,78.26,78.28,18873.0,70.1518,70.1877,70.116,70.1339,18873.0
2016-09-22 15:30:00,78.28,78.35,78.27,78.27,7143.0,70.1339,70.1966,70.125,70.125,7143.0
2016-09-23 09:30:00,78.06,78.06,77.87,77.89,7746.0,69.9368,69.9368,69.7666,69.7845,7746.0
2016-09-23 10:00:00,77.88,77.93,77.85,77.93,9012.0,69.7756,69.8204,69.7487,69.8204,9012.0
2016-09-23 10:30:00,77.94,78.04,77.94,78.04,8239.0,69.8293,69.9189,69.8293,69.9189,8239.0
2016-09-23 11:00:00,77.97,78.0,77.94,77.96,3678.0,69.8562,69.8831,69.8293,69.8472,3678.0
2016-09-23 11:30:00,77.98,78.01,77.91,77.95,15392.0,69.8651,69.892,69.8024,69.8383,15392.0
2016-09-23 12:00:00,77.96,78.05,77.95,78.03,15528.0,69.8472,69.9279,69.8383,69.9099,15528.0
2016-09-23 12:30:00,78.03,78.06,78.03,78.06,24758.0,69.9099,69.9368,69.9099,69.9368,24758.0
2016-09-23 13:00:00,78.0,78.05,77.98,78.02,1540.0,69.8831,69.9279,69.8651,69.901,1540.0
2016-09-23 13:30:00,78.01,78.01,77.92,77.95,3073.0,69.892,69.892,69.8114,69.8383,3073.0
2016-09-23 14:00:00,77.98,78.03,77.94,78.0,102798.0,69.8651,69.9099,69.8293,69.8831,102798.0
2016-09-23 14:30:00,78.01,78.03,77.95,78.03,3970.0,69.892,69.9099,69.8383,69.9099,3970.0
2016-09-23 15:00:00,78.0,78.04,77.98,78.04,4298.0,69.8831,69.9189,69.8651,69.9189,4298.0
2016-09-23 15:30:00,78.08,78.1,77.91,77.91,10154.0,69.9547,69.9727,69.8024,69.8024,10154.0
2016-09-26 09:30:00,77.39,77.39,77.16,77.2,5384.0,69.5993,69.5993,69.3925,69.4284,5384.0
2016-09-26 10:00:00,77.2,77.32,77.18,77.29,2259.0,69.4284,69.5364,69.4104,69.5094,2259.0
2016-09-26 10:30:00,77.3,77.36,77.29,77.33,8832.0,69.5184,69.5723,69.5094,69.5453,8832.0
2016-09-26 11:00:00,77.2,77.23,77.14,77.17,4823.0,69.4284,69.4554,69.3745,69.4015,4823.0
2016-09-26 11:30:00,77.15,77.22,77.12,77.18,10148.0,69.3835,69.4464,69.3565,69.4104,10148.0
2016-09-26 12:00:00,77.17,77.25,77.16,77.25,5875.0,69.4015,69.4734,69.3925,69.4734,5875.0
2016-09-26 12:30:00,77.25,77.35,77.22,77.34,23060.0,69.4734,69.5633,69.4464,69.5543,23060.0
2016-09-26 13:00:00,77.33,77.33,77.19,77.2,8523.0,69.5453,69.5453,69.4194,69.4284,8523.0
2016-09-26 13:30:00,77.19,77.21,77.12,77.2,7962.0,69.4194,69.4374,69.3565,69.4284,7962.0
2016-09-26 14:00:00,77.22,77.24,77.18,77.23,3320.0,69.4464,69.4644,69.4104,69.4554,3320.0
2016-09-26 14:30:00,77.24,77.24,77.15,77.22,4578.0,69.4644,69.4644,69.3835,69.4464,4578.0
2016-09-26 15:00:00,77.18,77.26,77.18,77.24,4182.0,69.4104,69.4824,69.4104,69.4644,4182.0
2016-09-26 15:30:00,77.25,77.27,77.1,77.15,27434.0,69.4734,69.4914,69.3385,69.3835,27434.0
2016-09-27 09:30:00,77.19,77.38,77.18,77.38,8290.0,69.4194,69.5903,69.4104,69.5903,8290.0
2016-09-27 10:00:00,77.45,77.52,77.45,77.49,2144.0,69.6533,69.7162,69.6533,69.6892,2144.0
2016-09-27 10:30:00,77.42,77.44,77.34,77.34,5797.0,69.6263,69.6443,69.5543,69.5543,5797.0
2016-09-27 11:00:00,77.36,77.47,77.34,77.47,7419.0,69.5723,69.6713,69.5543,69.6713,7419.0
2016-09-27 11:30:00,77.54,77.56,77.48,77.56,4156.0,69.7342,69.7522,69.6802,69.7522,4156.0
2016-09-27 12:00:00,77.57,77.79,77.56,77.73,12535.0,69.7612,69.959,69.7522,69.9051,12535.0
2016-09-27 12:30:00,77.74,77.74,77.69,77.74,3648.0,69.9141,69.9141,69.8691,69.9141,3648.0
2016-09-27 13:00:00,77.71,77.72,77.71,77.72,598.0,69.8871,69.8961,69.8871,69.8961,598.0
2016-09-27 13:30:00,77.8,77.8,77.72,77.73,1167.0,69.968,69.968,69.8961,69.9051,1167.0
2016-09-27 14:00:00,77.68,77.69,77.63,77.68,6175.0,69.8601,69.8691,69.8151,69.8601,6175.0
2016-09-27 14:30:00,77.67,77.68,77.57,77.6,5174.0,69.8511,69.8601,69.7612,69.7882,5174.0
2016-09-27 15:00:00,77.61,77.64,77.53,77.53,6376.0,69.7972,69.8241,69.7252,69.7252,6376.0
2016-09-27 15:30:00,77.57,77.66,77.55,77.63,9564.0,69.7612,69.8421,69.7432,69.8151,9564.0
2016-09-28 09:30:00,77.69,77.71,77.55,77.56,4717.0,69.8691,69.8871,69.7432,69.7522,4717.0
2016-09-28 10:00:00,77.55,77.55,77.42,77.55,6127.0,69.7432,69.7432,69.6263,69.7432,6127.0
2016-09-28 10:30:00,77.51,77.52,77.41,77.44,5873.0,69.7072,69.7162,69.6173,69.6443,5873.0
2016-09-28 11:00:00,77.37,77.44,77.37,77.4,8488.0,69.5813,69.6443,69.5813,69.6083,8488.0
2016-09-28 11:30:00,77.4,77.49,77.35,77.49,11529.0,69.6083,69.6892,69.5633,69.6892,11529.0
2016-09-28 12:00:00,77.47,77.52,77.4,77.43,13391.0,69.6713,69.7162,69.6083,69.6353,13391.0
2016-09-28 12:30:00,77.43,77.53,77.4,77.51,10278.0,69.6353,69.7252,69.6083,69.7072,10278.0
2016-09-28 13:00:00,77.46,77.52,77.45,77.49,4119.0,69.6623,69.7162,69.6533,69.6892,4119.0
2016-09-28 13:30:00,77.57,77.59,77.54,77.54,1904.0,69.7612,69.7792,69.7342,69.7342,1904.0
2016-09-28 14:00:00,77.55,77.71,77.53,77.71,3294.0,69.7432,69.8871,69.7252,69.8871,3294.0
2016-09-28 14:30:00,77.72,77.74,77.62,77.68,60691.0,69.8961,69.9141,69.8062,69.8601,60691.0
2016-09-28 15:00:00,77.68,77.69,77.63,77.65,34335.0,69.8601,69.8691,69.8151,69.8331,34335.0
2016-09-28 15:30:00,77.59,77.79,77.59,77.77,3634.0,69.7792,69.959,69.7792,69.9411,3634.0
2016-09-29 09:30:00,77.71,77.72,77.58,77.58,4933.0,69.8871,69.8961,69.7702,69.7702,4933.0
2016-09-29 10:00:00,77.8,77.8,77.64,77.68,4536.0,69.968,69.968,69.8241,69.8601,4536.0
2016-09-29 10:30:00,77.66,77.69,77.55,77.56,1712.0,69.8421,69.8691,69.7432,69.7522,1712.0
2016-09-29 11:00:00,77.52,77.52,77.39,77.45,9555.0,69.7162,69.7162,69.5993,69.6533,9555.0
2016-09-29 11:30:00,77.47,77.51,77.45,77.47,10409.0,69.6713,69.7072,69.6533,69.6713,10409.0
2016-09-29 12:00:00,77.46,77.55,77.44,77.49,46650.0,69.6623,69.7432,69.6443,69.6892,46650.0
2016-09-29 12:30:00,77.49,77.49,77.02,77.06,11832.0,69.6892,69.6892,69.2666,69.3025,11832.0
2016-09-29 13:00:00,77.07,77.22,76.97,77.15,11021.0,69.3115,69.4464,69.2216,69.3835,11021.0
2016-09-29 13:30:00,77.16,77.23,76.96,77.01,12614.0,69.3925,69.4554,69.2126,69.2576,12614.0
2016-09-29 14:00:00,77.0,77.32,77.0,77.32,13232.0,69.2486,69.5364,69.2486,69.5364,13232.0
2016-09-29 14:30:00,77.39,77.44,77.28,77.29,13428.0,69.5993,69.6443,69.5004,69.5094,13428.0
2016-09-29 15:00:00,77.3,77.31,77.13,77.19,17908.0,69.5184,69.5274,69.3655,69.4194,17908.0
2016-09-29 15:30:00,77.24,77.34,77.1,77.1,21337.0,69.4644,69.5543,69.3385,69.3385,21337.0
2016-09-30 09:30:00,77.35,77.47,77.24,77.24,7752.0,69.5633,69.6713,69.4644,69.4644,7752.0
2016-09-30 10:00:00,77.28,77.34,77.2,77.24,4651.0,69.5004,69.5543,69.4284,69.4644,4651.0
2016-09-30 10:30:00,77.29,77.29,77.19,77.24,4351.0,69.5094,69.5094,69.4194,69.4644,4351.0
2016-09-30 11:00:00,77.27,77.41,77.26,77.4,5296.0,69.4914,69.6173,69.4824,69.6083,5296.0
2016-09-30 11:30:00,77.41,77.41,77.33,77.37,20386.0,69.6173,69.6173,69.5453,69.5813,20386.0
2016-09-30 12:00:00,77.37,77.44,77.34,77.44,4560.0,69.5813,69.6443,69.5543,69.6443,4560.0
2016-09-30 12:30:00,77.42,77.46,77.38,77.41,4654.0,69.6263,69.6623,69.5903,69.6173,4654.0
2016-09-30 13:00:00,77.4,77.43,77.39,77.39,2147.0,69.6083,69.6353,69.5993,69.5993,2147.0
2016-09-30 13:30:00,77.36,77.44,77.36,77.39,4119.0,69.5723,69.6443,69.5723,69.5993,4119.0
2016-09-30 14:00:00,77.43,77.51,77.41,77.51,8216.0,69.6353,69.7072,69.6173,69.7072,8216.0
2016-09-30 14:30:00,77.51,77.52,77.45,77.48,5559.0,69.7072,69.7162,69.6533,69.6802,5559.0
2016-09-30 15:00:00,77.53,77.56,77.51,77.53,3498.0,69.7252,69.7522,69.7072,69.7252,3498.0
2016-09-30 15:30:00,77.55,77.63,77.36,77.36,9163.0,69.7432,69.8151,69.5723,69.5723,9163.0
2016-10-03 09:30:00,77.22,77.22,76.99,77.07,79566.0,69.4464,69.4464,69.2396,69.3115,79566.0
2016-10-03 10:00:00,77.03,77.16,77.0,77.14,7395.0,69.2755,69.3925,69.2486,69.3745,7395.0
2016-10-03 10:30:00,77.09,77.17,77.09,77.09,13985.0,69.3295,69.4015,69.3295,69.3295,13985.0
2016-10-03 11:00:00,77.06,77.07,76.95,77.0,9131.0,69.3025,69.3115,69.2036,69.2486,9131.0
2016-10-03 11:30:00,76.98,77.02,76.87,76.95,46533.0,69.2306,69.2666,69.1317,69.2036,46533.0
2016-10-03 12:00:00,76.93,76.95,76.86,76.86,2671.0,69.1856,69.2036,69.1227,69.1227,2671.0
2016-10-03 12:30:00,76.9,77.0,76.88,77.0,4669.0,69.1586,69.2486,69.1406,69.2486,4669.0
2016-10-03 13:00:00,77.04,77.04,76.93,77.0,9271.0,69.2845,69.2845,69.1856,69.2486,9271.0
2016-10-03 13:30:00,76.99,77.04,76.96,77.04,6377.0,69.2396,69.2845,69.2126,69.2845,6377.0
2016-10-03 14:00:00,77.07,77.08,77.0,77.06,20065.0,69.3115,69.3205,69.2486,69.3025,20065.0
2016-10-03 14:30:00,77.03,77.07,76.95,77.0,87528.0,69.2755,69.3115,69.2036,69.2486,87528.0
2016-10-03 15:00:00,76.98,77.02,76.94,77.0,4203.0,69.2306,69.2666,69.1946,69.2486,4203.0
2016-10-03 15:30:00,77.01,77.14,77.01,77.07,12173.0,69.2576,69.3745,69.2576,69.3115,12173.0
2016-10-04 09:30:00,77.16,77.16,77.06,77.1,2637.0,69.3925,69.3925,69.3025,69.3385,2637.0
2016-10-04 10:00:00,76.92,76.94,76.73,76.78,10816.0,69.1766,69.1946,69.0057,69.0507,10816.0
2016-10-04 10:30:00,76.77,76.83,76.71,76.71,15290.0,69.0417,69.0957,68.9878,68.9878,15290.0
2016-10-04 11:00:00,76.64,76.68,76.5,76.65,17247.0,68.9248,68.9608,68.7989,68.9338,17247.0
2016-10-04 11:30:00,76.68,76.8,76.46,76.53,23454.0,68.9608,69.0687,68.7629,68.8259,23454.0
2016-10-04 12:00:00,76.52,76.59,76.45,76.57,4174.0,68.8169,68.8798,68.7539,68.8619,4174.0
2016-10-04 12:30:00,76.56,76.63,76.48,76.5,14902.0,68.8529,68.9158,68.7809,68.7989,14902.0
2016-10-04 13:00:00,76.5,76.5,76.27,76.28,8045.0,68.7989,68.7989,68.5921,68.601,8045.0
2016-10-04 13:30:00,76.31,76.34,76.26,76.26,2096.0,68.628,68.655,68.5831,68.5831,2096.0
2016-10-04 14:00:00,76.25,76.34,76.14,76.19,20682.0,68.5741,68.655,68.4751,68.5201,20682.0
2016-10-04 14:30:00,76.21,76.26,76.06,76.07,9615.0,68.5381,68.5831,68.4032,68.4122,9615.0
2016-10-04 15:00:00,76.08,76.28,76.07,76.25,34182.0,68.4212,68.601,68.4122,68.5741,34182.0
2016-10-04 15:30:00,76.29,76.39,76.26,76.32,9546.0,68.61,68.7,68.5831,68.637,9546.0
2016-10-05 09:30:00,76.52,76.65,76.49,76.61,1200.0,68.8169,68.9338,68.7899,68.8978,1200.0
2016-10-05 10:00:00,76.64,76.64,76.36,76.38,4970.0,68.9248,68.9248,68.673,68.691,4970.0
2016-10-05 10:30:00,76.34,76.39,76.19,76.26,4786.0,68.655,68.7,68.5201,68.5831,4786.0
2016-10-05 11:00:00,76.25,76.33,76.23,76.31,5752.0,68.5741,68.646,68.5561,68.628,5752.0
2016-10-05 11:30:00,76.32,76.32,76.26,76.31,4418.0,68.637,68.637,68.5831,68.628,4418.0
2016-10-05 12:00:00,76.28,76.37,76.28,76.33,5467.0,68.601,68.682,68.601,68.646,5467.0
2016-10-05 12:30:00,76.33,76.38,76.3,76.34,18566.0,68.646,68.691,68.619,68.655,18566.0
2016-10-05 13:00:00,76.4,76.41,76.33,76.34,5659.0,68.709,68.718,68.646,68.655,5659.0
2016-10-05 13:30:00,76.33,76.42,76.33,76.42,2494.0,68.646,68.727,68.646,68.727,2494.0
2016-10-05 14:00:00,76.42,76.42,76.34,76.34,4350.0,68.727,68.727,68.655,68.655,4350.0
2016-10-05 14:30:00,76.31,76.4,76.31,76.38,9601.0,68.628,68.709,68.628,68.691,9601.0
2016-10-05 15:00:00,76.37,76.45,76.29,76.31,8541.0,68.682,68.7539,68.61,68.628,8541.0
2016-10-05 15:30:00,76.31,76.35,76.3,76.33,11196.0,68.628,68.664,68.619,68.646,11196.0
2016-10-06 09:30:00,76.22,76.23,76.07,76.21,5609.0,68.5471,68.5561,68.4122,68.5381,5609.0
2016-10-06 10:00:00,76.24,76.31,76.22,76.22,2734.0,68.5651,68.628,68.5471,68.5471,2734.0
2016-10-06 10:30:00,76.3,76.31,76.21,76.27,29738.0,68.619,68.628,68.5381,68.5921,29738.0
2016-10-06 11:00:00,76.23,76.28,76.15,76.28,3427.0,68.5561,68.601,68.4841,68.601,3427.0
2016-10-06 11:30:00,76.29,76.51,76.24,76.51,6736.0,68.61,68.8079,68.5651,68.8079,6736.0
2016-10-06 12:00:00,76.53,76.6,76.49,76.51,8944.0,68.8259,68.8888,68.7899,68.8079,8944.0
2016-10-06 12:30:00,76.55,76.55,76.5,76.51,2345.0,68.8439,68.8439,68.7989,68.8079,2345.0
2016-10-06 13:00:00,76.5,76.52,76.46,76.5,27775.0,68.7989,68.8169,68.7629,68.7989,27775.0
2016-10-06 13:30:00,76.52,76.52,76.47,76.48,4735.0,68.8169,68.8169,68.7719,68.7809,4735.0
2016-10-06 14:00:00,76.51,76.52,76.46,76.5,5335.0,68.8079,68.8169,68.7629,68.7989,5335.0
2016-10-06 14:30:00,76.51,76.53,76.42,76.44,9959.0,68.8079,68.8259,68.727,68.7449,9959.0
2016-10-06 15:00:00,76.47,76.51,76.43,76.45,7454.0,68.7719,68.8079,68.7359,68.7539,7454.0
2016-10-06 15:30:00,76.43,76.52,76.43,76.46,3697.0,68.7359,68.8169,68.7359,68.7629,3697.0
2016-10-07 09:30:00,76.53,76.61,76.29,76.29,8109.0,68.8259,68.8978,68.61,68.61,8109.0
2016-10-07 10:00:00,76.3,76.38,76.27,76.27,6608.0,68.619,68.691,68.5921,68.5921,6608.0
2016-10-07 10:30:00,76.25,76.32,76.12,76.13,7116.0,68.5741,68.637,68.4572,68.4661,7116.0
2016-10-07 11:00:00,76.14,76.2,76.13,76.18,2182.0,68.4751,68.5291,68.4661,68.5111,2182.0
2016-10-07 11:30:00,76.16,76.16,75.84,75.91,3102.0,68.4931,68.4931,68.2053,68.2683,3102.0
2016-10-07 12:00:00,75.95,76.02,75.89,76.0,5259.0,68.3043,68.3672,68.2503,68.3492,5259.0
2016-10-07 12:30:00,75.99,76.02,75.95,76.0,12530.0,68.3402,68.3672,68.3043,68.3492,12530.0
2016-10-07 13:00:00,76.01,76.11,75.97,76.11,10543.0,68.3582,68.4482,68.3223,68.4482,10543.0
2016-10-07 13:30:00,76.21,76.24,76.18,76.18,4191.0,68.5381,68.5651,68.5111,68.5111,4191.0
2016-10-07 14:00:00,76.19,76.24,76.15,76.21,3241.0,68.5201,68.5651,68.4841,68.5381,3241.0
2016-10-07 14:30:00,76.25,76.28,76.23,76.25,1904.0,68.5741,68.601,68.5561,68.5741,1904.0
2016-10-07 15:00:00,76.22,76.22,76.15,76.21,9776.0,68.5471,68.5471,68.4841,68.5381,9776.0
2016-10-07 15:30:00,76.21,76.22,76.15,76.22,7934.0,68.5381,68.5471,68.4841,68.5471,7934.0
2016-10-10 09:30:00,76.46,76.61,76.46,76.58,3517.0,68.7629,68.8978,68.7629,68.8708,3517.0
2016-10-10 10:00:00,76.57,76.62,76.55,76.55,6523.0,68.8619,68.9068,68.8439,68.8439,6523.0
2016-10-10 10:30:00,76.59,76.59,76.55,76.59,4029.0,68.8798,68.8798,68.8439,68.8798,4029.0
2016-10-10 11:00:00,76.59,76.63,76.57,76.57,4583.0,68.8798,68.9158,68.8619,68.8619,4583.0
2016-10-10 11:30:00,76.58,76.63,76.58,76.62,9040.0,68.8708,68.9158,68.8708,68.9068,9040.0
2016-10-10 12:00:00,76.57,76.57,76.51,76.51,7075.0,68.8619,68.8619,68.8079,68.8079,7075.0
2016-10-10 12:30:00,76.53,76.53,76.49,76.5,1684.0,68.8259,68.8259,68.7899,68.7989,1684.0
2016-10-10 13:00:00,76.5,76.57,76.5,76.52,2400.0,68.7989,68.8619,68.7989,68.8169,2400.0
2016-10-10 13:30:00,76.57,76.57,76.51,76.55,2956.0,68.8619,68.8619,68.8079,68.8439,2956.0
2016-10-10 14:00:00,76.55,76.59,76.53,76.56,489612.0,68.8439,68.8798,68.8259,68.8529,489612.0
2016-10-10 14:30:00,76.57,76.62,76.57,76.59,3672.0,68.8619,68.9068,68.8619,68.8798,3672.0
2016-10-10 15:00:00,76.59,76.6,76.54,76.57,17013.0,68.8798,68.8888,68.8349,68.8619,17013.0
2016-10-10 15:30:00,76.56,76.56,76.49,76.56,13213.0,68.8529,68.8529,68.7899,68.8529,13213.0
2016-10-11 09:30:00,76.4,76.4,75.98,76.02,5449.0,68.709,68.709,68.3312,68.3672,5449.0
2016-10-11 10:00:00,76.03,76.09,75.92,75.92,4881.0,68.3762,68.4302,68.2773,68.2773,4881.0
2016-10-11 10:30:00,75.95,75.96,75.84,75.84,18322.0,68.3043,68.3133,68.2053,68.2053,18322.0
2016-10-11 11:00:00,75.8,75.8,75.65,75.66,49093.0,68.1694,68.1694,68.0345,68.0435,49093.0
2016-10-11 11:30:00,75.67,75.82,75.66,75.82,47757.0,68.0525,68.1874,68.0435,68.1874,47757.0
2016-10-11 12:00:00,75.81,75.87,75.81,75.86,2417.0,68.1784,68.2323,68.1784,68.2233,2417.0
2016-10-11 12:30:00,75.86,75.96,75.85,75.9,4845.0,68.2233,68.3133,68.2143,68.2593,4845.0
2016-10-11 13:00:00,75.88,75.88,75.71,75.74,2838.0,68.2413,68.2413,68.0884,68.1154,2838.0
2016-10-11 13:30:00,75.67,75.7,75.5,75.52,7773.0,68.0525,68.0794,67.8996,67.9176,7773.0
2016-10-11 14:00:00,75.54,75.6,75.43,75.47,23451.0,67.9355,67.9895,67.8366,67.8726,23451.0
2016-10-11 14:30:00,75.49,75.58,75.45,75.54,7443.0,67.8906,67.9715,67.8546,67.9355,7443.0
2016-10-11 15:00:00,75.53,75.67,75.51,75.59,104145.0,67.9265,68.0525,67.9086,67.9805,104145.0
2016-10-11 15:30:00,75.59,75.67,75.58,75.64,16110.0,67.9805,68.0525,67.9715,68.0255,16110.0
2016-10-12 09:30:00,75.65,75.73,75.65,75.71,3347.0,68.0345,68.1064,68.0345,68.0884,3347.0
2016-10-12 10:00:00,75.83,75.87,75.81,75.81,2303.0,68.1963,68.2323,68.1784,68.1784,2303.0
2016-10-12 10:30:00,75.84,75.88,75.78,75.83,3498.0,68.2053,68.2413,68.1514,68.1963,3498.0
2016-10-12 11:00:00,75.87,75.92,75.86,75.92,4157.0,68.2323,68.2773,68.2233,68.2773,4157.0
2016-10-12 11:30:00,75.99,76.0,75.95,75.97,4112.0,68.3402,68.3492,68.3043,68.3223,4112.0
2016-10-12 12:00:00,75.97,76.08,75.96,76.08,2961.0,68.3223,68.4212,68.3133,68.4212,2961.0
2016-10-12 12:30:00,76.09,76.11,76.06,76.06,3847.0,68.4302,68.4482,68.4032,68.4032,3847.0
2016-10-12 13:00:00,76.05,76.09,76.04,76.08,11605.0,68.3942,68.4302,68.3852,68.4212,11605.0
2016-10-12 13:30:00,76.09,76.14,76.03,76.14,3919.0,68.4302,68.4751,68.3762,68.4751,3919.0
2016-10-12 14:00:00,76.12,76.23,76.05,76.14,6554.0,68.4572,68.5561,68.3942,68.4751,6554.0
2016-10-12 14:30:00,76.16,76.21,76.13,76.16,18586.0,68.4931,68.5381,68.4661,68.4931,18586.0
2016-10-12 15:00:00,76.1,76.17,76.09,76.1,13201.0,68.4392,68.5021,68.4302,68.4392,13201.0
2016-10-12 15:30:00,76.08,76.13,76.01,76.07,24220.0,68.4212,68.4661,68.3582,68.4122,24220.0
2016-10-13 09:30:00,75.68,75.79,75.47,75.52,8814.0,68.0614,68.1604,67.8726,67.9176,8814.0
2016-10-13 10:00:00,75.5,75.62,75.49,75.58,5334.0,67.8996,68.0075,67.8906,67.9715,5334.0
2016-10-13 10:30:00,75.55,75.75,75.55,75.75,2302.0,67.9445,68.1244,67.9445,68.1244,2302.0
2016-10-13 11:00:00,75.7,75.79,75.67,75.78,1863.0,68.0794,68.1604,68.0525,68.1514,1863.0
2016-10-13 11:30:00,75.78,75.82,75.76,75.78,5637.0,68.1514,68.1874,68.1334,68.1514,5637.0
2016-10-13 12:00:00,75.8,75.91,75.77,75.87,5805.0,68.1694,68.2683,68.1424,68.2323,5805.0
2016-10-13 12:30:00,75.94,76.02,75.92,76.0,5127.0,68.2953,68.3672,68.2773,68.3492,5127.0
2016-10-13 13:00:00,76.01,76.04,75.96,76.01,6628.0,68.3582,68.3852,68.3133,68.3582,6628.0
2016-10-13 13:30:00,76.01,76.12,75.94,76.12,13574.0,68.3582,68.4572,68.2953,68.4572,13574.0
2016-10-13 14:00:00,76.12,76.17,76.09,76.12,7090.0,68.4572,68.5021,68.4302,68.4572,7090.0
2016-10-13 14:30:00,76.11,76.23,76.08,76.2,52881.0,68.4482,68.5561,68.4212,68.5291,52881.0
2016-10-13 15:00:00,76.19,76.22,76.13,76.13,20244.0,68.5201,68.5471,68.4661,68.4661,20244.0
2016-10-13 15:30:00,76.15,76.15,75.98,76.05,49864.0,68.4841,68.4841,68.3312,68.3942,49864.0
2016-10-14 09:30:00,76.26,76.38,76.2,76.38,4008.0,68.5831,68.691,68.5291,68.691,4008.0
2016-10-14 10:00:00,76.4,76.44,76.37,76.39,2428.0,68.709,68.7449,68.682,68.7,2428.0
2016-10-14 10:30:00,76.43,76.5,76.41,76.42,2966.0,68.7359,68.7989,68.718,68.727,2966.0
2016-10-14 11:00:00,76.39,76.39,76.23,76.23,6176.0,68.7,68.7,68.5561,68.5561,6176.0
2016-10-14 11:30:00,76.17,76.2,76.1,76.12,57214.0,68.5021,68.5291,68.4392,68.4572,57214.0
2016-10-14 12:00:00,76.08,76.15,76.04,76.09,9188.0,68.4212,68.4841,68.3852,68.4302,9188.0
2016-10-14 12:30:00,76.14,76.17,76.11,76.14,20560.0,68.4751,68.5021,68.4482,68.4751,20560.0
2016-10-14 13:00:00,76.11,76.2,76.09,76.17,49190.0,68.4482,68.5291,68.4302,68.5021,49190.0
2016-10-14 13:30:00,76.2,76.29,76.12,76.13,7987.0,68.5291,68.61,68.4572,68.4661,7987.0
2016-10-14 14:00:00,76.1,76.12,76.04,76.11,16768.0,68.4392,68.4572,68.3852,68.4482,16768.0
2016-10-14 14:30:00,76.11,76.12,75.97,75.98,8263.0,68.4482,68.4572,68.3223,68.3312,8263.0
2016-10-14 15:00:00,75.98,76.04,75.96,76.02,22960.0,68.3312,68.3852,68.3133,68.3672,22960.0
2016-10-14 15:30:00,76.0,76.09,75.96,75.96,9878.0,68.3492,68.4302,68.3133,68.3133,9878.0
2016-10-17 09:30:00,75.96,76.03,75.85,75.93,20688.0,68.3133,68.3762,68.2143,68.2863,20688.0
2016-10-17 10:00:00,75.95,76.04,75.9,76.0,5373.0,68.3043,68.3852,68.2593,68.3492,5373.0
2016-10-17 10:30:00,76.04,76.04,75.92,75.92,18835.0,68.3852,68.3852,68.2773,68.2773,18835.0
2016-10-17 11:00:00,75.95,75.99,75.91,75.94,9047.0,68.3043,68.3402,68.2683,68.2953,9047.0
2016-10-17 11:30:00,75.97,75.99,75.94,75.96,8976.0,68.3223,68.3402,68.2953,68.3133,8976.0
2016-10-17 12:00:00,75.99,75.99,75.88,75.89,13096.0,68.3402,68.3402,68.2413,68.2503,13096.0
2016-10-17 12:30:00,75.88,75.94,75.87,75.91,3293.0,68.2413,68.2953,68.2323,68.2683,3293.0
2016-10-17 13:00:00,75.91,75.96,75.86,75.87,5237.0,68.2683,68.3133,68.2233,68.2323,5237.0
2016-10-17 13:30:00,75.85,75.89,75.82,75.83,17828.0,68.2143,68.2503,68.1874,68.1963,17828.0
2016-10-17 14:00:00,75.8,75.87,75.79,75.84,2277.0,68.1694,68.2323,68.1604,68.2053,2277.0
2016-10-17 14:30:00,75.87,75.91,75.82,75.91,9530.0,68.2323,68.2683,68.1874,68.2683,9530.0
2016-10-17 15:00:00,75.89,75.9,75.78,75.79,4292.0,68.2503,68.2593,68.1514,68.1604,4292.0
2016-10-17 15:30:00,75.78,75.83,75.75,75.76,11810.0,68.1514,68.1963,68.1244,68.1334,11810.0
2016-10-18 09:30:00,76.27,76.42,76.1,76.14,13677.0,68.5921,68.727,68.4392,68.4751,13677.0
2016-10-18 10:00:00,76.1,76.15,76.05,76.09,4923.0,68.4392,68.4841,68.3942,68.4302,4923.0
2016-10-18 10:30:00,76.11,76.17,76.11,76.15,12063.0,68.4482,68.5021,68.4482,68.4841,12063.0
2016-10-18 11:00:00,76.19,76.23,76.16,76.23,21545.0,68.5201,68.5561,68.4931,68.5561,21545.0
2016-10-18 11:30:00,76.29,76.38,76.27,76.38,5033.0,68.61,68.691,68.5921,68.691,5033.0
2016-10-18 12:00:00,76.41,76.43,76.4,76.43,31557.0,68.718,68.7359,68.709,68.7359,31557.0
2016-10-18 12:30:00,76.45,76.47,76.37,76.38,9129.0,68.7539,68.7719,68.682,68.691,9129.0
2016-10-18 13:00:00,76.39,76.41,76.35,76.39,7235.0,68.7,68.718,68.664,68.7,7235.0
2016-10-18 13:30:00,76.38,76.39,76.32,76.38,44484.0,68.691,68.7,68.637,68.691,44484.0
2016-10-18 14:00:00,76.37,76.42,76.37,76.42,14448.0,68.682,68.727,68.682,68.727,14448.0
2016-10-18 14:30:00,76.43,76.45,76.37,76.4,12794.0,68.7359,68.7539,68.682,68.709,12794.0
2016-10-18 15:00:00,76.41,76.41,76.3,76.3,7690.0,68.718,68.718,68.619,68.619,7690.0
2016-10-18 15:30:00,76.32,76.32,76.24,76.27,6991.0,68.637,68.637,68.5651,68.5921,6991.0
2016-10-19 09:30:00,76.29,76.31,76.0,76.0,7522.0,68.61,68.628,68.3492,68.3492,7522.0
2016-10-19 10:00:00,76.08,76.17,76.05,76.17,2686.0,68.4212,68.5021,68.3942,68.5021,2686.0
2016-10-19 10:30:00,76.2,76.21,76.12,76.2,21096.0,68.5291,68.5381,68.4572,68.5291,21096.0
2016-10-19 11:00:00,76.19,76.25,76.19,76.22,7747.0,68.5201,68.5741,68.5201,68.5471,7747.0
2016-10-19 11:30:00,76.22,76.23,76.18,76.18,5084.0,68.5471,68.5561,68.5111,68.5111,5084.0
2016-10-19 12:00:00,76.17,76.22,76.16,76.22,5134.0,68.5021,68.5471,68.4931,68.5471,5134.0
2016-10-19 12:30:00,76.2,76.26,76.2,76.25,4990.0,68.5291,68.5831,68.5291,68.5741,4990.0
2016-10-19 13:00:00,76.26,76.28,76.25,76.25,13422.0,68.5831,68.601,68.5741,68.5741,13422.0
2016-10-19 13:30:00,76.27,76.28,76.25,76.26,8266.0,68.5921,68.601,68.5741,68.5831,8266.0
2016-10-19 14:00:00,76.27,76.3,76.25,76.26,6259.0,68.5921,68.619,68.5741,68.5831,6259.0
2016-10-19 14:30:00,76.25,76.25,76.19,76.22,7052.0,68.5741,68.5741,68.5201,68.5471,7052.0
2016-10-19 15:00:00,76.24,76.31,76.23,76.28,5355.0,68.5651,68.628,68.5561,68.601,5355.0
2016-10-19 15:30:00,76.26,76.29,76.19,76.2,48202.0,68.5831,68.61,68.5201,68.5291,48202.0
2016-10-20 09:30:00,76.13,76.16,75.94,76.16,8721.0,68.4661,68.4931,68.2953,68.4931,8721.0
2016-10-20 10:00:00,76.21,76.23,76.07,76.08,15247.0,68.5381,68.5561,68.4122,68.4212,15247.0
2016-10-20 10:30:00,76.0,76.01,75.89,75.92,139662.0,68.3492,68.3582,68.2503,68.2773,139662.0
2016-10-20 11:00:00,75.92,75.98,75.92,75.98,97142.0,68.2773,68.3312,68.2773,68.3312,97142.0
2016-10-20 11:30:00,75.96,75.98,75.91,75.98,4742.0,68.3133,68.3312,68.2683,68.3312,4742.0
2016-10-20 12:00:00,76.09,76.1,76.06,76.06,2018.0,68.4302,68.4392,68.4032,68.4032,2018.0
2016-10-20 12:30:00,76.1,76.18,76.09,76.13,22722.0,68.4392,68.5111,68.4302,68.4661,22722.0
2016-10-20 13:00:00,76.13,76.16,76.13,76.13,3081.0,68.4661,68.4931,68.4661,68.4661,3081.0
2016-10-20 13:30:00,76.15,76.17,75.99,76.01,8232.0,68.4841,68.5021,68.3402,68.3582,8232.0
2016-10-20 14:00:00,76.05,76.12,76.04,76.08,5757.0,68.3942,68.4572,68.3852,68.4212,5757.0
2016-10-20 14:30:00,76.11,76.17,76.08,76.14,3472.0,68.4482,68.5021,68.4212,68.4751,3472.0
2016-10-20 15:00:00,76.1,76.14,76.05,76.07,4088.0,68.4392,68.4751,68.3942,68.4122,4088.0
2016-10-20 15:30:00,76.03,76.09,75.97,76.08,7014.0,68.3762,68.4302,68.3223,68.4212,7014.0
2016-10-21 09:30:00,75.97,75.99,75.86,75.99,12770.0,68.3223,68.3402,68.2233,68.3402,12770.0
2016-10-21 10:00:00,76.0,76.07,75.95,76.01,5059.0,68.3492,68.4122,68.3043,68.3582,5059.0
2016-10-21 10:30:00,76.06,76.11,75.92,75.92,9667.0,68.4032,68.4482,68.2773,68.2773,9667.0
2016-10-21 11:00:00,75.92,75.98,75.91,75.94,4477.0,68.2773,68.3312,68.2683,68.2953,4477.0
2016-10-21 11:30:00,75.94,76.0,75.89,75.9,4999.0,68.2953,68.3492,68.2503,68.2593,4999.0
2016-10-21 12:00:00,75.95,75.95,75.92,75.95,4642.0,68.3043,68.3043,68.2773,68.3043,4642.0
2016-10-21 12:30:00,75.93,76.01,75.92,76.01,4668.0,68.2863,68.3582,68.2773,68.3582,4668.0
2016-10-21 13:00:00,76.0,76.06,76.0,76.05,5770.0,68.3492,68.4032,68.3492,68.3942,5770.0
2016-10-21 13:30:00,76.06,76.15,76.03,76.14,18320.0,68.4032,68.4841,68.3762,68.4751,18320.0
2016-10-21 14:00:00,76.15,76.15,76.08,76.12,14701.0,68.4841,68.4841,68.4212,68.4572,14701.0
2016-10-21 14:30:00,76.1,76.15,76.08,76.14,5883.0,68.4392,68.4841,68.4212,68.4751,5883.0
2016-10-21 15:00:00,76.15,76.16,76.08,76.11,5116.0,68.4841,68.4931,68.4212,68.4482,5116.0
2016-10-21 15:30:00,76.09,76.16,76.07,76.14,14101.0,68.4302,68.4931,68.4122,68.4751,14101.0
2016-10-24 09:30:00,76.39,76.59,76.39,76.54,7219.0,68.7,68.8798,68.7,68.8349,7219.0
2016-10-24 10:00:00,76.53,76.54,76.43,76.5,2862.0,68.8259,68.8349,68.7359,68.7989,2862.0
2016-10-24 10:30:00,76.5,76.53,76.43,76.52,14409.0,68.7989,68.8259,68.7359,68.8169,14409.0
2016-10-24 11:00:00,76.53,76.54,76.49,76.5,3093.0,68.8259,68.8349,68.7899,68.7989,3093.0
2016-10-24 11:30:00,76.53,76.54,76.47,76.5,6972.0,68.8259,68.8349,68.7719,68.7989,6972.0
2016-10-24 12:00:00,76.51,76.55,76.5,76.51,682.0,68.8079,68.8439,68.7989,68.8079,682.0
2016-10-24 12:30:00,76.5,76.54,76.47,76.54,4314.0,68.7989,68.8349,68.7719,68.8349,4314.0
2016-10-24 13:00:00,76.54,76.57,76.54,76.55,1831.0,68.8349,68.8619,68.8349,68.8439,1831.0
2016-10-24 13:30:00,76.56,76.57,76.52,76.56,5248.0,68.8529,68.8619,68.8169,68.8529,5248.0
2016-10-24 14:00:00,76.57,76.6,76.56,76.57,210840.0,68.8619,68.8888,68.8529,68.8619,210840.0
2016-10-24 14:30:00,76.59,76.61,76.57,76.61,31712.0,68.8798,68.8978,68.8619,68.8978,31712.0
2016-10-24 15:00:00,76.61,76.62,76.56,76.6,4656.0,68.8978,68.9068,68.8529,68.8888,4656.0
2016-10-24 15:30:00,76.58,76.66,76.57,76.62,28603.0,68.8708,68.9428,68.8619,68.9068,28603.0
2016-10-25 09:30:00,76.61,76.75,76.35,76.43,6926.0,68.8978,69.0237,68.664,68.7359,6926.0
2016-10-25 10:00:00,76.43,76.44,76.38,76.42,13197.0,68.7359,68.7449,68.691,68.727,13197.0
2016-10-25 10:30:00,76.42,76.48,76.32,76.37,41111.0,68.727,68.7809,68.637,68.682,41111.0
2016-10-25 11:00:00,76.39,76.42,76.35,76.39,6250.0,68.7,68.727,68.664,68.7,6250.0
2016-10-25 11:30:00,76.42,76.44,76.37,76.38,12329.0,68.727,68.7449,68.682,68.691,12329.0
2016-10-25 12:00:00,76.37,76.39,76.28,76.28,11078.0,68.682,68.7,68.601,68.601,11078.0
2016-10-25 12:30:00,76.27,76.37,76.26,76.34,73038.0,68.5921,68.682,68.5831,68.655,73038.0
2016-10-25 13:00:00,76.33,76.33,76.29,76.3,13745.0,68.646,68.646,68.61,68.619,13745.0
2016-10-25 13:30:00,76.32,76.38,76.32,76.35,27372.0,68.637,68.691,68.637,68.664,27372.0
2016-10-25 14:00:00,76.34,76.36,76.29,76.3,29991.0,68.655,68.673,68.61,68.619,29991.0
2016-10-25 14:30:00,76.3,76.31,76.26,76.27,5312.0,68.619,68.628,68.5831,68.5921,5312.0
2016-10-25 15:00:00,76.28,76.29,76.22,76.27,22093.0,68.601,68.61,68.5471,68.5921,22093.0
2016-10-25 15:30:00,76.29,76.29,76.21,76.22,8062.0,68.61,68.61,68.5381,68.5471,8062.0
2016-10-26 09:30:00,76.0,76.0,75.78,75.85,6949.0,68.3492,68.3492,68.1514,68.2143,6949.0
2016-10-26 10:00:00,75.87,75.92,75.82,75.85,4784.0,68.2323,68.2773,68.1874,68.2143,4784.0
2016-10-26 10:30:00,75.88,75.99,75.81,75.99,16656.0,68.2413,68.3402,68.1784,68.3402,16656.0
2016-10-26 11:00:00,76.08,76.09,76.0,76.03,10244.0,68.4212,68.4302,68.3492,68.3762,10244.0
2016-10-26 11:30:00,76.11,76.12,76.02,76.02,8988.0,68.4482,68.4572,68.3672,68.3672,8988.0
2016-10-26 12:00:00,76.04,76.05,75.99,76.0,14193.0,68.3852,68.3942,68.3402,68.3492,14193.0
2016-10-26 12:30:00,75.98,76.0,75.92,75.93,2430.0,68.3312,68.3492,68.2773,68.2863,2430.0
2016-10-26 13:00:00,75.93,75.95,75.84,75.88,10096.0,68.2863,68.3043,68.2053,68.2413,10096.0
2016-10-26 13:30:00,75.86,75.87,75.7,75.72,6102.0,68.2233,68.2323,68.0794,68.0974,6102.0
2016-10-26 14:00:00,75.72,75.78,75.65,75.76,9057.0,68.0974,68.1514,68.0345,68.1334,9057.0
2016-10-26 14:30:00,75.75,75.85,75.73,75.84,19183.0,68.1244,68.2143,68.1064,68.2053,19183.0
2016-10-26 15:00:00,75.81,75.88,75.79,75.84,8922.0,68.1784,68.2413,68.1604,68.2053,8922.0
2016-10-26 15:30:00,75.85,75.87,75.76,75.77,16250.0,68.2143,68.2323,68.1334,68.1424,16250.0
2016-10-27 09:30:00,76.0,76.05,75.79,75.8,10362.0,68.3492,68.3942,68.1604,68.1694,10362.0
2016-10-27 10:00:00,75.75,75.75,75.46,75.48,19853.0,68.1244,68.1244,67.8636,67.8816,19853.0
2016-10-27 10:30:00,75.49,75.5,75.38,75.39,4463.0,67.8906,67.8996,67.7916,67.8006,4463.0
2016-10-27 11:00:00,75.4,75.51,75.38,75.5,5081.0,67.8096,67.9086,67.7916,67.8996,5081.0
2016-10-27 11:30:00,75.5,75.55,75.44,75.54,5285.0,67.8996,67.9445,67.8456,67.9355,5285.0
2016-10-27 12:00:00,75.58,75.59,75.5,75.5,2997.0,67.9715,67.9805,67.8996,67.8996,2997.0
2016-10-27 12:30:00,75.52,75.52,75.36,75.4,2986.0,67.9176,67.9176,67.7737,67.8096,2986.0
2016-10-27 13:00:00,75.42,75.44,75.33,75.43,2571.0,67.8276,67.8456,67.7467,67.8366,2571.0
2016-10-27 13:30:00,75.41,75.52,75.41,75.48,5889.0,67.8186,67.9176,67.8186,67.8816,5889.0
2016-10-27 14:00:00,75.47,75.5,75.41,75.45,27991.0,67.8726,67.8996,67.8186,67.8546,27991.0
2016-10-27 14:30:00,75.44,75.45,75.34,75.36,31089.0,67.8456,67.8546,67.7557,67.7737,31089.0
2016-10-27 15:00:00,75.37,75.39,75.25,75.3,17344.0,67.7827,67.8006,67.6747,67.7197,17344.0
2016-10-27 15:30:00,75.32,75.36,75.28,75.28,15692.0,67.7377,67.7737,67.7017,67.7017,15692.0
2016-10-28 09:30:00,75.24,75.64,75.24,75.64,6956.0,67.6657,68.0255,67.6657,68.0255,6956.0
2016-10-28 10:00:00,75.58,75.64,75.5,75.63,19084.0,67.9715,68.0255,67.8996,68.0165,19084.0
2016-10-28 10:30:00,75.65,75.84,75.65,75.84,3781.0,68.0345,68.2053,68.0345,68.2053,3781.0
2016-10-28 11:00:00,75.83,75.85,75.77,75.8,30554.0,68.1963,68.2143,68.1424,68.1694,30554.0
2016-10-28 11:30:00,75.81,75.88,75.81,75.81,6828.0,68.1784,68.2413,68.1784,68.1784,6828.0
2016-10-28 12:00:00,75.8,75.93,75.8,75.92,1624.0,68.1694,68.2863,68.1694,68.2773,1624.0
2016-10-28 12:30:00,75.87,75.89,75.85,75.87,6859.0,68.2323,68.2503,68.2143,68.2323,6859.0
2016-10-28 13:00:00,75.84,75.84,75.47,75.55,34220.0,68.2053,68.2053,67.8726,67.9445,34220.0
2016-10-28 13:30:00,75.53,75.53,75.32,75.38,40545.0,67.9265,67.9265,67.7377,67.7916,40545.0
2016-10-28 14:00:00,75.42,75.59,75.38,75.53,8934.0,67.8276,67.9805,67.7916,67.9265,8934.0
2016-10-28 14:30:00,75.5,75.64,75.47,75.64,242475.0,67.8996,68.0255,67.8726,68.0255,242475.0
2016-10-28 15:00:00,75.66,75.66,75.52,75.64,5691.0,68.0435,68.0435,67.9176,68.0255,5691.0
2016-10-28 15:30:00,75.56,75.58,75.43,75.43,6235.0,67.9535,67.9715,67.8366,67.8366,6235.0
2016-10-31 09:30:00,75.57,75.72,75.51,75.56,2756.0,67.9625,68.0974,67.9086,67.9535,2756.0
2016-10-31 10:00:00,75.63,75.7,75.61,75.7,2652.0,68.0165,68.0794,67.9985,68.0794,2652.0
2016-10-31 10:30:00,75.76,75.78,75.63,75.75,5777.0,68.1334,68.1514,68.0165,68.1244,5777.0
2016-10-31 11:00:00,75.75,75.86,75.7,75.86,5205.0,68.1244,68.2233,68.0794,68.2233,5205.0
2016-10-31 11:30:00,75.89,75.94,75.88,75.94,4784.0,68.2503,68.2953,68.2413,68.2953,4784.0
2016-10-31 12:00:00,75.93,75.94,75.81,75.89,35310.0,68.2863,68.2953,68.1784,68.2503,35310.0
2016-10-31 12:30:00,75.9,75.95,75.87,75.89,7995.0,68.2593,68.3043,68.2323,68.2503,7995.0
2016-10-31 13:00:00,75.89,75.89,75.81,75.84,37586.0,68.2503,68.2503,68.1784,68.2053,37586.0
2016-10-31 13:30:00,75.82,75.86,75.78,75.81,50670.0,68.1874,68.2233,68.1514,68.1784,50670.0
2016-10-31 14:00:00,75.81,75.84,75.74,75.74,9660.0,68.1784,68.2053,68.1154,68.1154,9660.0
2016-10-31 14:30:00,75.77,75.8,75.73,75.8,7725.0,68.1424,68.1694,68.1064,68.1694,7725.0
2016-10-31 15:00:00,75.79,75.86,75.74,75.86,7232.0,68.1604,68.2233,68.1154,68.2233,7232.0
2016-10-31 15:30:00,75.89,75.9,75.81,75.82,20901.0,68.2503,68.2593,68.1784,68.1874,20901.0
2016-11-01 09:30:00,75.95,76.06,75.7,75.7,13261.0,68.3043,68.4032,68.0794,68.0794,13261.0
2016-11-01 10:00:00,75.7,75.7,75.57,75.59,8455.0,68.0794,68.0794,67.9625,67.9805,8455.0
2016-11-01 10:30:00,75.55,75.59,75.48,75.55,43188.0,67.9445,67.9805,67.8816,67.9445,43188.0
2016-11-01 11:00:00,75.58,75.62,75.5,75.52,63440.0,67.9715,68.0075,67.8996,67.9176,63440.0
2016-11-01 11:30:00,75.49,75.57,75.43,75.43,25209.0,67.8906,67.9625,67.8366,67.8366,25209.0
2016-11-01 12:00:00,75.47,75.48,75.24,75.24,12685.0,67.8726,67.8816,67.6657,67.6657,12685.0
2016-11-01 12:30:00,75.28,75.32,75.18,75.23,5705.0,67.7017,67.7377,67.6118,67.6567,5705.0
2016-11-01 13:00:00,75.23,75.25,75.11,75.17,2474.0,67.6567,67.6747,67.5488,67.6028,2474.0
2016-11-01 13:30:00,75.15,75.15,74.97,75.02,11641.0,67.5848,67.5848,67.4229,67.4679,11641.0
2016-11-01 14:00:00,75.04,75.07,74.79,75.07,11384.0,67.4859,67.5129,67.261,67.5129,11384.0
2016-11-01 14:30:00,75.05,75.1,74.97,74.97,51147.0,67.4949,67.5398,67.4229,67.4229,51147.0
2016-11-01 15:00:00,74.95,75.06,74.93,75.0,16243.0,67.4049,67.5039,67.3869,67.4499,16243.0
2016-11-01 15:30:00,75.04,75.15,74.98,75.12,10035.0,67.4859,67.5848,67.4319,67.5578,10035.0
2016-11-02 09:30:00,75.03,75.09,75.03,75.09,2571.0,67.4769,67.5308,67.4769,67.5308,2571.0
2016-11-02 10:00:00,75.05,75.14,74.94,74.97,23472.0,67.4949,67.5758,67.3959,67.4229,23472.0
2016-11-02 10:30:00,74.97,74.97,74.89,74.93,24975.0,67.4229,67.4229,67.351,67.3869,24975.0
2016-11-02 11:00:00,74.95,75.05,74.94,74.98,17139.0,67.4049,67.4949,67.3959,67.4319,17139.0
2016-11-02 11:30:00,74.91,74.95,74.87,74.89,7146.0,67.369,67.4049,67.333,67.351,7146.0
2016-11-02 12:00:00,74.9,74.95,74.89,74.91,9010.0,67.36,67.4049,67.351,67.369,9010.0
2016-11-02 12:30:00,74.89,74.91,74.84,74.86,31249.0,67.351,67.369,67.306,67.324,31249.0
2016-11-02 13:00:00,74.89,74.89,74.7,74.72,2260.0,67.351,67.351,67.1801,67.1981,2260.0
2016-11-02 13:30:00,74.77,74.78,74.73,74.74,3542.0,67.2431,67.252,67.2071,67.2161,3542.0
2016-11-02 14:00:00,74.76,74.86,74.55,74.77,10780.0,67.2341,67.324,67.0452,67.2431,10780.0
2016-11-02 14:30:00,74.78,74.84,74.63,74.66,18124.0,67.252,67.306,67.1171,67.1441,18124.0
2016-11-02 15:00:00,74.64,74.8,74.63,74.78,13349.0,67.1261,67.27,67.1171,67.252,13349.0
2016-11-02 15:30:00,74.8,74.8,74.59,74.66,11507.0,67.27,67.27,67.0812,67.1441,11507.0
2016-11-03 09:30:00,74.5,74.63,74.4,74.4,2785.0,67.0002,67.1171,66.9103,66.9103,2785.0
2016-11-03 10:00:00,74.41,74.53,74.4,74.53,17355.0,66.9193,67.0272,66.9103,67.0272,17355.0
2016-11-03 10:30:00,74.48,74.57,74.46,74.47,6529.0,66.9822,67.0632,66.9643,66.9733,6529.0
2016-11-03 11:00:00,74.46,74.62,74.46,74.58,94227.0,66.9643,67.1082,66.9643,67.0722,94227.0
2016-11-03 11:30:00,74.59,74.6,74.51,74.55,5281.0,67.0812,67.0902,67.0092,67.0452,5281.0
2016-11-03 12:00:00,74.43,74.43,74.37,74.38,5939.0,66.9373,66.9373,66.8833,66.8923,5939.0
2016-11-03 12:30:00,74.31,74.38,74.3,74.37,4625.0,66.8294,66.8923,66.8204,66.8833,4625.0
2016-11-03 13:00:00,74.37,74.45,74.32,74.45,3413.0,66.8833,66.9553,66.8384,66.9553,3413.0
2016-11-03 13:30:00,74.4,74.41,74.26,74.29,13804.0,66.9103,66.9193,66.7844,66.8114,13804.0
2016-11-03 14:00:00,74.29,74.37,74.28,74.34,8388.0,66.8114,66.8833,66.8024,66.8563,8388.0
2016-11-03 14:30:00,74.32,74.35,74.27,74.33,6610.0,66.8384,66.8653,66.7934,66.8473,6610.0
2016-11-03 15:00:00,74.35,74.35,74.21,74.26,29026.0,66.8653,66.8653,66.7394,66.7844,29026.0
2016-11-03 15:30:00,74.24,74.25,74.12,74.22,9074.0,66.7664,66.7754,66.6585,66.7484,9074.0
2016-11-04 09:30:00,74.21,74.39,74.21,74.27,8888.0,66.7394,66.9013,66.7394,66.7934,8888.0
2016-11-04 10:00:00,74.27,74.34,74.26,74.32,6561.0,66.7934,66.8563,66.7844,66.8384,6561.0
2016-11-04 10:30:00,74.35,74.37,74.26,74.3,8380.0,66.8653,66.8833,66.7844,66.8204,8380.0
2016-11-04 11:00:00,74.34,74.42,74.31,74.41,39027.0,66.8563,66.9283,66.8294,66.9193,39027.0
2016-11-04 11:30:00,74.34,74.39,74.31,74.39,9891.0,66.8563,66.9013,66.8294,66.9013,9891.0
2016-11-04 12:00:00,74.39,74.54,74.39,74.5,11846.0,66.9013,67.0362,66.9013,67.0002,11846.0
2016-11-04 12:30:00,74.49,74.51,74.47,74.5,4617.0,66.9912,67.0092,66.9733,67.0002,4617.0
2016-11-04 13:00:00,74.5,74.53,74.46,74.46,7843.0,67.0002,67.0272,66.9643,66.9643,7843.0
2016-11-04 13:30:00,74.47,74.53,74.45,74.45,3342.0,66.9733,67.0272,66.9553,66.9553,3342.0
2016-11-04 14:00:00,74.45,74.48,74.41,74.44,29938.0,66.9553,66.9822,66.9193,66.9463,29938.0
2016-11-04 14:30:00,74.45,74.45,74.33,74.33,4607.0,66.9553,66.9553,66.8473,66.8473,4607.0
2016-11-04 15:00:00,74.32,74.32,74.24,74.25,5413.0,66.8384,66.8384,66.7664,66.7754,5413.0
2016-11-04 15:30:00,74.25,74.25,74.07,74.12,20216.0,66.7754,66.7754,66.6135,66.6585,20216.0
2016-11-07 09:30:00,74.99,75.14,74.92,75.12,12092.0,67.4409,67.5758,67.378,67.5578,12092.0
2016-11-07 10:00:00,75.11,75.11,75.02,75.05,5561.0,67.5488,67.5488,67.4679,67.4949,5561.0
2016-11-07 10:30:00,75.08,75.3,75.08,75.3,11815.0,67.5218,67.7197,67.5218,67.7197,11815.0
2016-11-07 11:00:00,75.36,75.4,75.34,75.34,13011.0,67.7737,67.8096,67.7557,67.7557,13011.0
2016-11-07 11:30:00,75.38,75.51,75.37,75.5,5031.0,67.7916,67.9086,67.7827,67.8996,5031.0
2016-11-07 12:00:00,75.49,75.55,75.47,75.52,7974.0,67.8906,67.9445,67.8726,67.9176,7974.0
2016-11-07 12:30:00,75.54,75.54,75.47,75.52,4662.0,67.9355,67.9355,67.8726,67.9176,4662.0
2016-11-07 13:00:00,75.54,75.55,75.46,75.52,5596.0,67.9355,67.9445,67.8636,67.9176,5596.0
2016-11-07 13:30:00,75.54,75.6,75.51,75.56,4430.0,67.9355,67.9895,67.9086,67.9535,4430.0
2016-11-07 14:00:00,75.56,75.57,75.48,75.48,21673.0,67.9535,67.9625,67.8816,67.8816,21673.0
2016-11-07 14:30:00,75.5,75.53,75.39,75.43,25021.0,67.8996,67.9265,67.8006,67.8366,25021.0
2016-11-07 15:00:00,75.42,75.5,75.37,75.48,6701.0,67.8276,67.8996,67.7827,67.8816,6701.0
2016-11-07 15:30:00,75.44,75.63,75.38,75.6,9108.0,67.8456,68.0165,67.7916,67.9895,9108.0
2016-11-08 09:30:00,75.59,75.86,75.59,75.81,10112.0,67.9805,68.2233,67.9805,68.1784,10112.0
2016-11-08 10:00:00,75.84,75.91,75.83,75.83,3355.0,68.2053,68.2683,68.1963,68.1963,3355.0
2016-11-08 10:30:00,75.85,75.85,75.75,75.83,2970.0,68.2143,68.2143,68.1244,68.1963,2970.0
2016-11-08 11:00:00,75.83,76.07,75.79,76.02,3267.0,68.1963,68.4122,68.1604,68.3672,3267.0
2016-11-08 11:30:00,76.11,76.13,76.04,76.12,10458.0,68.4482,68.4661,68.3852,68.4572,10458.0
2016-11-08 12:00:00,76.19,76.33,76.14,76.33,3883.0,68.5201,68.646,68.4751,68.646,3883.0
2016-11-08 12:30:00,76.29,76.37,76.25,76.37,2653.0,68.61,68.682,68.5741,68.682,2653.0
2016-11-08 13:00:00,76.38,76.38,76.21,76.27,8398.0,68.691,68.691,68.5381,68.5921,8398.0
2016-11-08 13:30:00,76.27,76.35,76.26,76.3,39529.0,68.5921,68.664,68.5831,68.619,39529.0
2016-11-08 14:00:00,76.29,76.3,76.15,76.19,5975.0,68.61,68.619,68.4841,68.5201,5975.0
2016-11-08 14:30:00,76.21,76.21,76.09,76.2,6167.0,68.5381,68.5381,68.4302,68.5291,6167.0
2016-11-08 15:00:00,76.19,76.32,76.17,76.32,5266.0,68.5201,68.637,68.5021,68.637,5266.0
2016-11-08 15:30:00,76.32,76.38,76.14,76.18,54326.0,68.637,68.691,68.4751,68.5111,54326.0
2016-11-09 09:30:00,75.32,75.54,75.0,75.39,35666.0,67.7377,67.9355,67.4499,67.8006,35666.0
2016-11-09 10:00:00,75.39,75.4,75.1,75.26,17840.0,67.8006,67.8096,67.5398,67.6837,17840.0
2016-11-09 10:30:00,75.19,75.35,75.09,75.34,12279.0,67.6208,67.7647,67.5308,67.7557,12279.0
2016-11-09 11:00:00,75.37,75.59,75.36,75.59,19503.0,67.7827,67.9805,67.7737,67.9805,19503.0
2016-11-09 11:30:00,75.63,75.99,75.6,75.87,11406.0,68.0165,68.3402,67.9895,68.2323,11406.0
2016-11-09 12:00:00,75.89,75.9,75.61,75.66,57029.0,68.2503,68.2593,67.9985,68.0435,57029.0
2016-11-09 12:30:00,75.65,75.88,75.65,75.85,13757.0,68.0345,68.2413,68.0345,68.2143,13757.0
2016-11-09 13:00:00,75.85,75.85,75.46,75.46,10404.0,68.2143,68.2143,67.8636,67.8636,10404.0
2016-11-09 13:30:00,75.48,75.71,75.48,75.59,27727.0,67.8816,68.0884,67.8816,67.9805,27727.0
2016-11-09 14:00:00,75.56,75.71,75.52,75.66,20279.0,67.9535,68.0884,67.9176,68.0435,20279.0
2016-11-09 14:30:00,75.68,75.9,75.68,75.76,24844.0,68.0614,68.2593,68.0614,68.1334,24844.0
2016-11-09 15:00:00,75.82,75.97,75.8,75.91,22769.0,68.1874,68.3223,68.1694,68.2683,22769.0
2016-11-09 15:30:00,75.92,75.92,75.72,75.84,49043.0,68.2773,68.2773,68.0974,68.2053,49043.0
2016-11-10 09:30:00,76.05,76.05,75.13,75.14,24828.0,68.3942,68.3942,67.5668,67.5758,24828.0
2016-11-10 10:00:00,75.07,75.13,74.47,74.5,43442.0,67.5129,67.5668,66.9733,67.0002,43442.0
2016-11-10 10:30:00,74.5,74.67,74.31,74.5,89886.0,67.0002,67.1531,66.8294,67.0002,89886.0
2016-11-10 11:00:00,74.47,74.77,74.46,74.71,35441.0,66.9733,67.2431,66.9643,67.1891,35441.0
2016-11-10 11:30:00,74.65,74.84,74.6,74.63,19770.0,67.1351,67.306,67.0902,67.1171,19770.0
2016-11-10 12:00:00,74.61,74.77,74.61,74.75,128581.0,67.0992,67.2431,67.0992,67.2251,128581.0
2016-11-10 12:30:00,74.73,74.96,74.68,74.95,18319.0,67.2071,67.4139,67.1621,67.4049,18319.0
2016-11-10 13:00:00,74.94,75.14,74.93,75.04,14850.0,67.3959,67.5758,67.3869,67.4859,14850.0
2016-11-10 13:30:00,75.08,75.21,75.01,75.19,13862.0,67.5218,67.6388,67.4589,67.6208,13862.0
2016-11-10 14:00:00,75.1,75.18,74.95,74.97,40260.0,67.5398,67.6118,67.4049,67.4229,40260.0
2016-11-10 14:30:00,74.94,75.04,74.87,74.96,21324.0,67.3959,67.4859,67.333,67.4139,21324.0
2016-11-10 15:00:00,74.96,75.0,74.9,74.9,26470.0,67.4139,67.4499,67.36,67.36,26470.0
2016-11-10 15:30:00,74.89,74.89,74.75,74.86,15789.0,67.351,67.351,67.2251,67.324,15789.0
2016-11-11 09:30:00,74.87,74.97,74.72,74.85,12001.0,67.333,67.4229,67.1981,67.315,12001.0
2016-11-11 10:00:00,74.92,74.97,74.75,74.8,6846.0,67.378,67.4229,67.2251,67.27,6846.0
2016-11-11 10:30:00,74.8,74.9,74.74,74.75,5226.0,67.27,67.36,67.2161,67.2251,5226.0
2016-11-11 11:00:00,74.77,74.8,74.67,74.67,21864.0,67.2431,67.27,67.1531,67.1531,21864.0
2016-11-11 11:30:00,74.76,74.8,74.76,74.76,4119.0,67.2341,67.27,67.2341,67.2341,4119.0
2016-11-11 12:00:00,74.86,75.0,74.79,74.93,15035.0,67.324,67.4499,67.261,67.3869,15035.0
2016-11-11 12:30:00,74.96,75.02,74.8,74.81,3900.0,67.4139,67.4679,67.27,67.279,3900.0
2016-11-11 13:00:00,74.8,74.86,74.78,74.81,14351.0,67.27,67.324,67.252,67.279,14351.0
2016-11-11 13:30:00,74.78,74.83,74.66,74.67,4869.0,67.252,67.297,67.1441,67.1531,4869.0
2016-11-11 14:00:00,74.62,74.76,74.61,74.68,3714.0,67.1082,67.2341,67.0992,67.1621,3714.0
2016-11-11 14:30:00,74.71,74.72,74.61,74.62,3948.0,67.1891,67.1981,67.0992,67.1082,3948.0
2016-11-11 15:00:00,74.55,74.7,74.54,74.64,10130.0,67.0452,67.1801,67.0362,67.1261,10130.0
2016-11-11 15:30:00,74.67,74.82,74.64,74.76,41979.0,67.1531,67.288,67.1261,67.2341,41979.0
2016-11-14 09:30:00,74.89,74.89,74.37,74.38,23656.0,67.351,67.351,66.8833,66.8923,23656.0
2016-11-14 10:00:00,74.37,74.41,74.23,74.29,10819.0,66.8833,66.9193,66.7574,66.8114,10819.0
2016-11-14 10:30:00,74.27,74.34,74.17,74.17,4831.0,66.7934,66.8563,66.7035,66.7035,4831.0
2016-11-14 11:00:00,74.19,74.31,74.17,74.26,10149.0,66.7214,66.8294,66.7035,66.7844,10149.0
2016-11-14 11:30:00,74.2,74.3,74.19,74.2,35528.0,66.7304,66.8204,66.7214,66.7304,35528.0
2016-11-14 12:00:00,74.19,74.21,74.07,74.12,15158.0,66.7214,66.7394,66.6135,66.6585,15158.0
2016-11-14 12:30:00,74.08,74.18,74.06,74.18,15608.0,66.6225,66.7124,66.6045,66.7124,15608.0
2016-11-14 13:00:00,74.19,74.24,74.15,74.18,9071.0,66.7214,66.7664,66.6855,66.7124,9071.0
2016-11-14 13:30:00,74.22,74.31,74.14,74.14,16772.0,66.7484,66.8294,66.6765,66.6765,16772.0
2016-11-14 14:00:00,74.18,74.27,74.17,74.24,11352.0,66.7124,66.7934,66.7035,66.7664,11352.0
2016-11-14 14:30:00,74.23,74.32,74.13,74.32,49703.0,66.7574,66.8384,66.6675,66.8384,49703.0
2016-11-14 15:00:00,74.29,74.37,74.25,74.27,21278.0,66.8114,66.8833,66.7754,66.7934,21278.0
2016-11-14 15:30:00,74.28,74.32,74.09,74.15,162607.0,66.8024,66.8384,66.6315,66.6855,162607.0
2016-11-15 09:30:00,74.37,74.74,74.31,74.67,11831.0,66.8833,67.2161,66.8294,67.1531,11831.0
2016-11-15 10:00:00,74.7,74.83,74.64,74.78,41169.0,67.1801,67.297,67.1261,67.252,41169.0
2016-11-15 10:30:00,74.79,74.79,74.62,74.74,9967.0,67.261,67.261,67.1082,67.2161,9967.0
2016-11-15 11:00:00,74.72,74.75,74.65,74.67,28517.0,67.1981,67.2251,67.1351,67.1531,28517.0
2016-11-15 11:30:00,74.71,74.78,74.65,74.73,17797.0,67.1891,67.252,67.1351,67.2071,17797.0
2016-11-15 12:00:00,74.74,74.8,74.73,74.76,4537.0,67.2161,67.27,67.2071,67.2341,4537.0
2016-11-15 12:30:00,74.74,74.76,74.63,74.65,9872.0,67.2161,67.2341,67.1171,67.1351,9872.0
2016-11-15 13:00:00,74.66,74.72,74.64,74.69,17957.0,67.1441,67.1981,67.1261,67.1711,17957.0
2016-11-15 13:30:00,74.71,74.73,74.69,74.72,23156.0,67.1891,67.2071,67.1711,67.1981,23156.0
2016-11-15 14:00:00,74.72,74.74,74.68,74.73,10365.0,67.1981,67.2161,67.1621,67.2071,10365.0
2016-11-15 14:30:00,74.74,74.84,74.74,74.84,18115.0,67.2161,67.306,67.2161,67.306,18115.0
2016-11-15 15:00:00,74.86,74.88,74.79,74.83,63981.0,67.324,67.342,67.261,67.297,63981.0
2016-11-15 15:30:00,74.84,74.85,74.78,74.85,10677.0,67.306,67.315,67.252,67.315,10677.0
2016-11-16 09:30:00,74.67,75.0,74.67,74.83,13331.0,67.1531,67.4499,67.1531,67.297,13331.0
2016-11-16 10:00:00,74.89,74.93,74.8,74.87,12039.0,67.351,67.3869,67.27,67.333,12039.0
2016-11-16 10:30:00,74.9,75.0,74.89,74.97,10573.0,67.36,67.4499,67.351,67.4229,10573.0
2016-11-16 11:00:00,74.99,75.0,74.88,74.95,28105.0,67.4409,67.4499,67.342,67.4049,28105.0
2016-11-16 11:30:00,74.95,75.03,74.91,74.96,22561.0,67.4049,67.4769,67.369,67.4139,22561.0
2016-11-16 12:00:00,74.92,74.93,74.89,74.9,3244.0,67.378,67.3869,67.351,67.36,3244.0
2016-11-16 12:30:00,74.92,74.93,74.83,74.85,10243.0,67.378,67.3869,67.297,67.315,10243.0
2016-11-16 13:00:00,74.89,74.9,74.84,74.89,5873.0,67.351,67.36,67.306,67.351,5873.0
2016-11-16 13:30:00,74.89,74.93,74.88,74.9,11296.0,67.351,67.3869,67.342,67.36,11296.0
2016-11-16 14:00:00,74.9,74.9,74.87,74.88,5711.0,67.36,67.36,67.333,67.342,5711.0
2016-11-16 14:30:00,74.9,74.95,74.89,74.95,18728.0,67.36,67.4049,67.351,67.4049,18728.0
2016-11-16 15:00:00,74.95,75.0,74.93,74.98,43679.0,67.4049,67.4499,67.3869,67.4319,43679.0
2016-11-16 15:30:00,74.98,75.05,74.97,75.02,21838.0,67.4319,67.4949,67.4229,67.4679,21838.0
2016-11-17 09:30:00,75.15,75.24,75.09,75.22,4881.0,67.5848,67.6657,67.5308,67.6478,4881.0
2016-11-17 10:00:00,75.3,75.31,75.26,75.26,6312.0,67.7197,67.7287,67.6837,67.6837,6312.0
2016-11-17 10:30:00,75.26,75.34,75.26,75.29,7251.0,67.6837,67.7557,67.6837,67.7107,7251.0
2016-11-17 11:00:00,75.28,75.35,75.27,75.33,5963.0,67.7017,67.7647,67.6927,67.7467,5963.0
2016-11-17 11:30:00,75.32,75.42,75.3,75.37,10964.0,67.7377,67.8276,67.7197,67.7827,10964.0
2016-11-17 12:00:00,75.44,75.5,75.42,75.49,9013.0,67.8456,67.8996,67.8276,67.8906,9013.0
2016-11-17 12:30:00,75.49,75.51,75.43,75.44,15279.0,67.8906,67.9086,67.8366,67.8456,15279.0
2016-11-17 13:00:00,75.45,75.49,75.43,75.47,8136.0,67.8546,67.8906,67.8366,67.8726,8136.0
2016-11-17 13:30:00,75.47,75.5,75.43,75.44,13742.0,67.8726,67.8996,67.8366,67.8456,13742.0
2016-11-17 14:00:00,75.42,75.44,75.34,75.38,13653.0,67.8276,67.8456,67.7557,67.7916,13653.0
2016-11-17 14:30:00,75.38,75.4,75.34,75.39,44681.0,67.7916,67.8096,67.7557,67.8006,44681.0
2016-11-17 15:00:00,75.39,75.46,75.38,75.44,7244.0,67.8006,67.8636,67.7916,67.8456,7244.0
2016-11-17 15:30:00,75.44,75.48,75.43,75.47,20621.0,67.8456,67.8816,67.8366,67.8726,20621.0
2016-11-18 09:30:00,75.57,75.62,75.45,75.45,12699.0,67.9625,68.0075,67.8546,67.8546,12699.0
2016-11-18 10:00:00,75.43,75.47,75.38,75.38,5155.0,67.8366,67.8726,67.7916,67.7916,5155.0
2016-11-18 10:30:00,75.4,75.42,75.18,75.24,6900.0,67.8096,67.8276,67.6118,67.6657,6900.0
2016-11-18 11:00:00,75.22,75.24,75.17,75.23,11902.0,67.6478,67.6657,67.6028,67.6567,11902.0
2016-11-18 11:30:00,75.21,75.23,75.17,75.2,6672.0,67.6388,67.6567,67.6028,67.6298,6672.0
2016-11-18 12:00:00,75.21,75.22,75.18,75.2,16139.0,67.6388,67.6478,67.6118,67.6298,16139.0
2016-11-18 12:30:00,75.2,75.25,75.19,75.25,9877.0,67.6298,67.6747,67.6208,67.6747,9877.0
2016-11-18 13:00:00,75.26,75.31,75.26,75.26,21666.0,67.6837,67.7287,67.6837,67.6837,21666.0
2016-11-18 13:30:00,75.26,75.28,75.24,75.24,33625.0,67.6837,67.7017,67.6657,67.6657,33625.0
2016-11-18 14:00:00,75.24,75.28,75.21,75.27,36714.0,67.6657,67.7017,67.6388,67.6927,36714.0
2016-11-18 14:30:00,75.26,75.29,75.25,75.28,19236.0,67.6837,67.7107,67.6747,67.7017,19236.0
2016-11-18 15:00:00,75.29,75.35,75.27,75.35,13897.0,67.7107,67.7647,67.6927,67.7647,13897.0
2016-11-18 15:30:00,75.37,75.39,75.22,75.25,8965.0,67.7827,67.8006,67.6478,67.6747,8965.0
2016-11-21 09:30:00,75.39,75.56,75.36,75.51,6375.0,67.8006,67.9535,67.7737,67.9086,6375.0
2016-11-21 10:00:00,75.52,75.52,75.38,75.38,15444.0,67.9176,67.9176,67.7916,67.7916,15444.0
2016-11-21 10:30:00,75.41,75.48,75.41,75.45,8899.0,67.8186,67.8816,67.8186,67.8546,8899.0
2016-11-21 11:00:00,75.45,75.58,75.43,75.54,31031.0,67.8546,67.9715,67.8366,67.9355,31031.0
2016-11-21 11:30:00,75.54,75.63,75.54,75.6,14013.0,67.9355,68.0165,67.9355,67.9895,14013.0
2016-11-21 12:00:00,75.63,75.65,75.6,75.62,11380.0,68.0165,68.0345,67.9895,68.0075,11380.0
2016-11-21 12:30:00,75.63,75.71,75.63,75.71,9815.0,68.0165,68.0884,68.0165,68.0884,9815.0
2016-11-21 13:00:00,75.68,75.73,75.67,75.7,15007.0,68.0614,68.1064,68.0525,68.0794,15007.0
2016-11-21 13:30:00,75.69,75.73,75.69,75.69,8939.0,68.0704,68.1064,68.0704,68.0704,8939.0
2016-11-21 14:00:00,75.69,75.69,75.65,75.69,2770.0,68.0704,68.0704,68.0345,68.0704,2770.0
2016-11-21 14:30:00,75.72,75.72,75.66,75.68,455251.0,68.0974,68.0974,68.0435,68.0614,455251.0
2016-11-21 15:00:00,75.65,75.71,75.65,75.68,51140.0,68.0345,68.0884,68.0345,68.0614,51140.0
2016-11-21 15:30:00,75.68,75.79,75.67,75.78,65061.0,68.0614,68.1604,68.0525,68.1514,65061.0
2016-11-22 09:30:00,76.01,76.1,75.85,75.96,17885.0,68.3582,68.4392,68.2143,68.3133,17885.0
2016-11-22 10:00:00,75.95,76.03,75.94,75.97,15468.0,68.3043,68.3762,68.2953,68.3223,15468.0
2016-11-22 10:30:00,76.0,76.03,75.92,75.95,7253.0,68.3492,68.3762,68.2773,68.3043,7253.0
2016-11-22 11:00:00,75.95,76.02,75.93,75.94,51198.0,68.3043,68.3672,68.2863,68.2953,51198.0
2016-11-22 11:30:00,75.91,75.95,75.86,75.95,20839.0,68.2683,68.3043,68.2233,68.3043,20839.0
2016-11-22 12:00:00,75.95,76.03,75.91,76.03,14963.0,68.3043,68.3762,68.2683,68.3762,14963.0
2016-11-22 12:30:00,76.03,76.04,76.02,76.04,9372.0,68.3762,68.3852,68.3672,68.3852,9372.0
2016-11-22 13:00:00,76.04,76.08,76.03,76.04,15408.0,68.3852,68.4212,68.3762,68.3852,15408.0
2016-11-22 13:30:00,76.04,76.09,76.02,76.05,17698.0,68.3852,68.4302,68.3672,68.3942,17698.0
2016-11-22 14:00:00,76.05,76.06,75.97,75.97,16259.0,68.3942,68.4032,68.3223,68.3223,16259.0
2016-11-22 14:30:00,75.98,76.08,75.97,76.04,14759.0,68.3312,68.4212,68.3223,68.3852,14759.0
2016-11-22 15:00:00,76.04,76.08,76.02,76.06,16978.0,68.3852,68.4212,68.3672,68.4032,16978.0
2016-11-22 15:30:00,76.08,76.16,76.08,76.08,13905.0,68.4212,68.4931,68.4212,68.4212,13905.0
2016-11-23 09:30:00,75.88,76.12,75.8,75.8,19297.0,68.2413,68.4572,68.1694,68.1694,19297.0
2016-11-23 10:00:00,75.82,75.88,75.8,75.88,5292.0,68.1874,68.2413,68.1694,68.2413,5292.0
2016-11-23 10:30:00,75.9,75.91,75.8,75.84,24621.0,68.2593,68.2683,68.1694,68.2053,24621.0
2016-11-23 11:00:00,75.85,75.85,75.76,75.77,18450.0,68.2143,68.2143,68.1334,68.1424,18450.0
2016-11-23 11:30:00,75.78,75.79,75.74,75.77,9194.0,68.1514,68.1604,68.1154,68.1424,9194.0
2016-11-23 12:00:00,75.76,75.84,75.76,75.81,8764.0,68.1334,68.2053,68.1334,68.1784,8764.0
2016-11-23 12:30:00,75.82,75.9,75.81,75.84,7716.0,68.1874,68.2593,68.1784,68.2053,7716.0
2016-11-23 13:00:00,75.84,75.88,75.82,75.83,2250.0,68.2053,68.2413,68.1874,68.1963,2250.0
2016-11-23 13:30:00,75.82,75.87,75.77,75.77,23803.0,68.1874,68.2323,68.1424,68.1424,23803.0
2016-11-23 14:00:00,75.78,75.84,75.78,75.83,5804.0,68.1514,68.2053,68.1514,68.1963,5804.0
2016-11-23 14:30:00,75.83,75.85,75.79,75.83,16768.0,68.1963,68.2143,68.1604,68.1963,16768.0
2016-11-23 15:00:00,75.84,75.85,75.81,75.83,22450.0,68.2053,68.2143,68.1784,68.1963,22450.0
2016-11-23 15:30:00,75.83,75.95,75.82,75.94,19750.0,68.1963,68.3043,68.1874,68.2953,19750.0
2016-11-25 09:30:00,76.12,76.31,76.12,76.31,4526.0,68.4572,68.628,68.4572,68.628,4526.0
2016-11-25 10:00:00,76.33,76.34,76.28,76.3,21102.0,68.646,68.655,68.601,68.619,21102.0
2016-11-25 10:30:00,76.32,76.37,76.32,76.32,2735.0,68.637,68.682,68.637,68.637,2735.0
2016-11-25 11:00:00,76.31,76.31,76.28,76.31,10178.0,68.628,68.628,68.601,68.628,10178.0
2016-11-25 11:30:00,76.34,76.34,76.24,76.26,3388.0,68.655,68.655,68.5651,68.5831,3388.0
2016-11-25 12:00:00,76.28,76.28,76.26,76.27,1712.0,68.601,68.601,68.5831,68.5921,1712.0
2016-11-25 12:30:00,76.28,76.34,76.27,76.33,4953.0,68.601,68.655,68.5921,68.646,4953.0
2016-11-28 09:30:00,76.25,76.39,76.25,76.36,5083.0,68.5741,68.7,68.5741,68.673,5083.0
2016-11-28 10:00:00,76.35,76.41,76.35,76.36,3122.0,68.664,68.718,68.664,68.673,3122.0
2016-11-28 10:30:00,76.37,76.42,76.28,76.29,4798.0,68.682,68.727,68.601,68.61,4798.0
2016-11-28 11:00:00,76.31,76.36,76.28,76.3,5449.0,68.628,68.673,68.601,68.619,5449.0
2016-11-28 11:30:00,76.3,76.35,76.27,76.35,5030.0,68.619,68.664,68.5921,68.664,5030.0
2016-11-28 12:00:00,76.35,76.43,76.33,76.43,5880.0,68.664,68.7359,68.646,68.7359,5880.0
2016-11-28 12:30:00,76.43,76.51,76.42,76.46,32665.0,68.7359,68.8079,68.727,68.7629,32665.0
2016-11-28 13:00:00,76.46,76.46,76.38,76.38,22555.0,68.7629,68.7629,68.691,68.691,22555.0
2016-11-28 13:30:00,76.39,76.4,76.36,76.4,5443.0,68.7,68.709,68.673,68.709,5443.0
2016-11-28 14:00:00,76.4,76.42,76.36,76.37,7948.0,68.709,68.727,68.673,68.682,7948.0
2016-11-28 14:30:00,76.36,76.38,76.34,76.34,58044.0,68.673,68.691,68.655,68.655,58044.0
2016-11-28 15:00:00,76.35,76.38,76.3,76.3,3647.0,68.664,68.691,68.619,68.619,3647.0
2016-11-28 15:30:00,76.31,76.34,76.28,76.32,5488.0,68.628,68.655,68.601,68.637,5488.0
2016-11-29 09:30:00,76.36,76.51,76.36,76.48,3696.0,68.673,68.8079,68.673,68.7809,3696.0
2016-11-29 10:00:00,76.5,76.54,76.48,76.51,4661.0,68.7989,68.8349,68.7809,68.8079,4661.0
2016-11-29 10:30:00,76.48,76.64,76.48,76.64,9098.0,68.7809,68.9248,68.7809,68.9248,9098.0
2016-11-29 11:00:00,76.65,76.69,76.6,76.66,7898.0,68.9338,68.9698,68.8888,68.9428,7898.0
2016-11-29 11:30:00,76.69,76.76,76.67,76.76,42844.0,68.9698,69.0327,68.9518,69.0327,42844.0
2016-11-29 12:00:00,76.75,76.75,76.7,76.7,13712.0,69.0237,69.0237,68.9788,68.9788,13712.0
2016-11-29 12:30:00,76.69,76.73,76.68,76.73,29234.0,68.9698,69.0057,68.9608,69.0057,29234.0
2016-11-29 13:00:00,76.75,76.75,76.71,76.71,12284.0,69.0237,69.0237,68.9878,68.9878,12284.0
2016-11-29 13:30:00,76.7,76.71,76.66,76.7,32757.0,68.9788,68.9878,68.9428,68.9788,32757.0
2016-11-29 14:00:00,76.7,76.7,76.66,76.67,14080.0,68.9788,68.9788,68.9428,68.9518,14080.0
2016-11-29 14:30:00,76.67,76.72,76.64,76.65,18231.0,68.9518,68.9968,68.9248,68.9338,18231.0
2016-11-29 15:00:00,76.63,76.63,76.56,76.57,3243.0,68.9158,68.9158,68.8529,68.8619,3243.0
2016-11-29 15:30:00,76.56,76.61,76.53,76.58,26601.0,68.8529,68.8978,68.8259,68.8708,26601.0
2016-11-30 09:30:00,76.48,76.48,76.12,76.17,14168.0,68.7809,68.7809,68.4572,68.5021,14168.0
2016-11-30 10:00:00,76.16,76.17,75.99,76.01,25129.0,68.4931,68.5021,68.3402,68.3582,25129.0
2016-11-30 10:30:00,76.03,76.12,76.03,76.07,5699.0,68.3762,68.4572,68.3762,68.4122,5699.0
2016-11-30 11:00:00,76.05,76.06,75.92,75.92,22239.0,68.3942,68.4032,68.2773,68.2773,22239.0
2016-11-30 11:30:00,75.92,75.92,75.77,75.77,6468.0,68.2773,68.2773,68.1424,68.1424,6468.0
2016-11-30 12:00:00,75.79,75.79,75.71,75.77,8151.0,68.1604,68.1604,68.0884,68.1424,8151.0
2016-11-30 12:30:00,75.75,75.8,75.74,75.8,5304.0,68.1244,68.1694,68.1154,68.1694,5304.0
2016-11-30 13:00:00,75.78,75.81,75.76,75.79,11892.0,68.1514,68.1784,68.1334,68.1604,11892.0
2016-11-30 13:30:00,75.8,75.8,75.73,75.76,11700.0,68.1694,68.1694,68.1064,68.1334,11700.0
2016-11-30 14:00:00,75.74,75.74,75.57,75.59,21807.0,68.1154,68.1154,67.9625,67.9805,21807.0
2016-11-30 14:30:00,75.6,75.6,75.53,75.6,7634.0,67.9895,67.9895,67.9265,67.9895,7634.0
2016-11-30 15:00:00,75.58,75.68,75.55,75.66,4307.0,67.9715,68.0614,67.9445,68.0435,4307.0
2016-11-30 15:30:00,75.65,75.65,75.42,75.42,51398.0,68.0345,68.0345,67.8276,67.8276,51398.0
2016-12-01 09:30:00,75.42,75.42,74.83,74.83,26401.0,67.8276,67.8276,67.297,67.297,26401.0
2016-12-01 10:00:00,74.83,74.85,74.5,74.5,15367.0,67.297,67.315,67.0002,67.0002,15367.0
2016-12-01 10:30:00,74.45,74.5,74.07,74.2,50742.0,66.9553,67.0002,66.6135,66.7304,50742.0
2016-12-01 11:00:00,74.21,74.36,74.19,74.31,54804.0,66.7394,66.8743,66.7214,66.8294,54804.0
2016-12-01 11:30:00,74.27,74.31,74.15,74.2,14264.0,66.7934,66.8294,66.6855,66.7304,14264.0
2016-12-01 12:00:00,74.17,74.19,74.05,74.05,6070.0,66.7035,66.7214,66.5955,66.5955,6070.0
2016-12-01 12:30:00,74.09,74.15,73.97,74.05,11744.0,66.6315,66.6855,66.5236,66.5955,11744.0
2016-12-01 13:00:00,73.99,74.01,73.9,73.94,5778.0,66.5416,66.5596,66.4606,66.4966,5778.0
2016-12-01 13:30:00,74.0,74.02,73.96,73.96,4238.0,66.5506,66.5686,66.5146,66.5146,4238.0
2016-12-01 14:00:00,73.94,74.05,73.94,73.99,83100.0,66.4966,66.5955,66.4966,66.5416,83100.0
2016-12-01 14:30:00,73.99,74.09,73.98,74.06,37930.0,66.5416,66.6315,66.5326,66.6045,37930.0
2016-12-01 15:00:00,74.06,74.06,73.9,73.93,6319.0,66.6045,66.6045,66.4606,66.4876,6319.0
2016-12-01 15:30:00,73.9,74.07,73.9,74.07,30447.0,66.4606,66.6135,66.4606,66.6135,30447.0
2016-12-02 09:30:00,74.09,74.54,74.01,74.39,17321.0,66.6315,67.0362,66.5596,66.9013,17321.0
2016-12-02 10:00:00,74.42,74.48,74.24,74.37,14082.0,66.9283,66.9822,66.7664,66.8833,14082.0
2016-12-02 10:30:00,74.38,74.52,74.36,74.47,11017.0,66.8923,67.0182,66.8743,66.9733,11017.0
2016-12-02 11:00:00,74.48,74.65,74.46,74.63,8247.0,66.9822,67.1351,66.9643,67.1171,8247.0
2016-12-02 11:30:00,74.63,74.63,74.5,74.54,8260.0,67.1171,67.1171,67.0002,67.0362,8260.0
2016-12-02 12:00:00,74.52,74.54,74.47,74.52,19033.0,67.0182,67.0362,66.9733,67.0182,19033.0
2016-12-02 12:30:00,74.52,74.53,74.45,74.53,10202.0,67.0182,67.0272,66.9553,67.0272,10202.0
2016-12-02 13:00:00,74.5,74.51,74.31,74.33,9905.0,67.0002,67.0092,66.8294,66.8473,9905.0
2016-12-02 13:30:00,74.33,74.4,74.31,74.34,60650.0,66.8473,66.9103,66.8294,66.8563,60650.0
2016-12-02 14:00:00,74.34,74.36,74.29,74.34,8078.0,66.8563,66.8743,66.8114,66.8563,8078.0
2016-12-02 14:30:00,74.33,74.36,74.33,74.36,8508.0,66.8473,66.8743,66.8473,66.8743,8508.0
2016-12-02 15:00:00,74.35,74.42,74.35,74.42,9110.0,66.8653,66.9283,66.8653,66.9283,9110.0
2016-12-02 15:30:00,74.43,74.52,74.41,74.44,19149.0,66.9373,67.0182,66.9193,66.9463,19149.0
2016-12-05 09:30:00,74.78,74.89,74.57,74.89,5313.0,67.252,67.351,67.0632,67.351,5313.0
2016-12-05 10:00:00,74.88,74.98,74.86,74.95,13241.0,67.342,67.4319,67.324,67.4049,13241.0
2016-12-05 10:30:00,74.97,75.04,74.91,75.04,82242.0,67.4229,67.4859,67.369,67.4859,82242.0
2016-12-05 11:00:00,75.04,75.05,74.98,74.98,6995.0,67.4859,67.4949,67.4319,67.4319,6995.0
2016-12-05 11:30:00,74.97,75.03,74.93,74.98,34189.0,67.4229,67.4769,67.3869,67.4319,34189.0
2016-12-05 12:00:00,74.97,74.99,74.86,74.9,12405.0,67.4229,67.4409,67.324,67.36,12405.0
2016-12-05 12:30:00,74.91,74.99,74.9,74.98,3382.0,67.369,67.4409,67.36,67.4319,3382.0
2016-12-05 13:00:00,74.98,74.99,74.93,74.94,3521.0,67.4319,67.4409,67.3869,67.3959,3521.0
2016-12-05 13:30:00,74.94,74.97,74.9,74.92,6206.0,67.3959,67.4229,67.36,67.378,6206.0
2016-12-05 14:00:00,74.87,74.92,74.85,74.88,6757.0,67.333,67.378,67.315,67.342,6757.0
2016-12-05 14:30:00,74.92,74.93,74.85,74.92,53433.0,67.378,67.3869,67.315,67.378,53433.0
2016-12-05 15:00:00,74.91,74.99,74.91,74.94,10557.0,67.369,67.4409,67.369,67.3959,10557.0
2016-12-05 15:30:00,74.95,75.0,74.92,74.99,114318.0,67.4049,67.4499,67.378,67.4409,114318.0
2016-12-06 09:30:00,75.11,75.15,74.99,75.12,6026.0,67.5488,67.5848,67.4409,67.5578,6026.0
2016-12-06 10:00:00,75.15,75.15,75.01,75.05,1713.0,67.5848,67.5848,67.4589,67.4949,1713.0
2016-12-06 10:30:00,75.05,75.16,75.04,75.11,5732.0,67.4949,67.5938,67.4859,67.5488,5732.0
2016-12-06 11:00:00,75.12,75.12,75.02,75.05,3457.0,67.5578,67.5578,67.4679,67.4949,3457.0
2016-12-06 11:30:00,75.04,75.05,74.95,75.0,13441.0,67.4859,67.4949,67.4049,67.4499,13441.0
2016-12-06 12:00:00,75.0,75.07,74.98,75.03,12601.0,67.4499,67.5129,67.4319,67.4769,12601.0
2016-12-06 12:30:00,75.02,75.06,74.97,74.98,5975.0,67.4679,67.5039,67.4229,67.4319,5975.0
2016-12-06 13:00:00,75.01,75.07,75.01,75.04,7241.0,67.4589,67.5129,67.4589,67.4859,7241.0
2016-12-06 13:30:00,74.99,75.1,74.97,75.1,7845.0,67.4409,67.5398,67.4229,67.5398,7845.0
2016-12-06 14:00:00,75.1,75.14,75.06,75.11,13566.0,67.5398,67.5758,67.5039,67.5488,13566.0
2016-12-06 14:30:00,75.12,75.17,75.09,75.17,72920.0,67.5578,67.6028,67.5308,67.6028,72920.0
2016-12-06 15:00:00,75.17,75.19,75.04,75.07,11547.0,67.6028,67.6208,67.4859,67.5129,11547.0
2016-12-06 15:30:00,75.07,75.21,75.06,75.19,90001.0,67.5129,67.6388,67.5039,67.6208,90001.0
2016-12-07 09:30:00,75.15,75.25,75.07,75.07,6516.0,67.5848,67.6747,67.5129,67.5129,6516.0
2016-12-07 10:00:00,75.08,75.36,75.07,75.31,1391.0,67.5218,67.7737,67.5129,67.7287,1391.0
2016-12-07 10:30:00,75.34,75.4,75.27,75.37,5606.0,67.7557,67.8096,67.6927,67.7827,5606.0
2016-12-07 11:00:00,75.36,75.4,75.3,75.3,9027.0,67.7737,67.8096,67.7197,67.7197,9027.0
2016-12-07 11:30:00,75.31,75.52,75.3,75.52,5638.0,67.7287,67.9176,67.7197,67.9176,5638.0
2016-12-07 12:00:00,75.53,75.57,75.51,75.57,4948.0,67.9265,67.9625,67.9086,67.9625,4948.0
2016-12-07 12:30:00,75.56,75.67,75.54,75.67,5655.0,67.9535,68.0525,67.9355,68.0525,5655.0
2016-12-07 13:00:00,75.69,75.78,75.65,75.78,29956.0,68.0704,68.1514,68.0345,68.1514,29956.0
2016-12-07 13:30:00,75.77,75.95,75.77,75.92,5078.0,68.1424,68.3043,68.1424,68.2773,5078.0
2016-12-07 14:00:00,75.92,76.04,75.85,75.95,14867.0,68.2773,68.3852,68.2143,68.3043,14867.0
2016-12-07 14:30:00,75.97,76.02,75.95,76.02,4139.0,68.3223,68.3672,68.3043,68.3672,4139.0
2016-12-07 15:00:00,76.02,76.2,75.99,76.18,13111.0,68.3672,68.5291,68.3402,68.5111,13111.0
2016-12-07 15:30:00,76.17,76.22,76.07,76.16,17961.0,68.5021,68.5471,68.4122,68.4931,17961.0
2016-12-08 09:30:00,76.17,76.25,76.05,76.18,5996.0,68.5021,68.5741,68.3942,68.5111,5996.0
2016-12-08 10:00:00,76.17,76.25,76.14,76.23,2424.0,68.5021,68.5741,68.4751,68.5561,2424.0
2016-12-08 10:30:00,76.26,76.27,76.16,76.24,3943.0,68.5831,68.5921,68.4931,68.5651,3943.0
2016-12-08 11:00:00,76.25,76.3,76.22,76.23,8004.0,68.5741,68.619,68.5471,68.5561,8004.0
2016-12-08 11:30:00,76.23,76.23,76.1,76.17,23858.0,68.5561,68.5561,68.4392,68.5021,23858.0
2016-12-08 12:00:00,76.16,76.35,76.15,76.32,4820.0,68.4931,68.664,68.4841,68.637,4820.0
2016-12-08 12:30:00,76.31,76.37,76.28,76.29,12550.0,68.628,68.682,68.601,68.61,12550.0
2016-12-08 13:00:00,76.32,76.32,76.25,76.29,8817.0,68.637,68.637,68.5741,68.61,8817.0
2016-12-08 13:30:00,76.27,76.39,76.27,76.39,15618.0,68.5921,68.7,68.5921,68.7,15618.0
2016-12-08 14:00:00,76.38,76.39,76.08,76.16,28910.0,68.691,68.7,68.4212,68.4931,28910.0
2016-12-08 14:30:00,76.19,76.19,76.03,76.1,6057.0,68.5201,68.5201,68.3762,68.4392,6057.0
2016-12-08 15:00:00,76.12,76.16,76.09,76.1,10633.0,68.4572,68.4931,68.4302,68.4392,10633.0
2016-12-08 15:30:00,76.07,76.16,76.07,76.11,9663.0,68.4122,68.4931,68.4122,68.4482,9663.0
2016-12-09 09:30:00,76.38,76.38,76.27,76.31,3672.0,68.691,68.691,68.5921,68.628,3672.0
2016-12-09 10:00:00,76.3,76.3,76.11,76.18,19327.0,68.619,68.619,68.4482,68.5111,19327.0
2016-12-09 10:30:00,76.21,76.28,76.2,76.21,15069.0,68.5381,68.601,68.5291,68.5381,15069.0
2016-12-09 11:00:00,76.19,76.22,76.13,76.16,16174.0,68.5201,68.5471,68.4661,68.4931,16174.0
2016-12-09 11:30:00,76.13,76.2,76.12,76.15,8758.0,68.4661,68.5291,68.4572,68.4841,8758.0
2016-12-09 12:00:00,76.15,76.16,76.13,76.14,3135.0,68.4841,68.4931,68.4661,68.4751,3135.0
2016-12-09 12:30:00,76.14,76.18,76.14,76.16,17276.0,68.4751,68.5111,68.4751,68.4931,17276.0
2016-12-09 13:00:00,76.16,76.19,76.15,76.17,9889.0,68.4931,68.5201,68.4841,68.5021,9889.0
2016-12-09 13:30:00,76.19,76.21,76.16,76.19,101492.0,68.5201,68.5381,68.4931,68.5201,101492.0
2016-12-09 14:00:00,76.21,76.22,76.15,76.17,13895.0,68.5381,68.5471,68.4841,68.5021,13895.0
2016-12-09 14:30:00,76.16,76.21,76.15,76.21,11376.0,68.4931,68.5381,68.4841,68.5381,11376.0
2016-12-09 15:00:00,76.23,76.33,76.22,76.31,163875.0,68.5561,68.646,68.5471,68.628,163875.0
2016-12-09 15:30:00,76.31,76.35,76.27,76.35,36654.0,68.628,68.664,68.5921,68.664,36654.0
2016-12-12 09:30:00,76.14,76.22,76.04,76.22,5026.0,68.4751,68.5471,68.3852,68.5471,5026.0
2016-12-12 10:00:00,76.28,76.29,76.27,76.29,607.0,68.601,68.61,68.5921,68.61,607.0
2016-12-12 10:30:00,76.08,76.14,76.08,76.13,4915.0,68.4212,68.4751,68.4212,68.4661,4915.0
2016-12-12 11:00:00,76.13,76.21,76.1,76.17,27372.0,68.4661,68.5381,68.4392,68.5021,27372.0
2016-12-12 11:30:00,76.18,76.21,76.06,76.07,27538.0,68.5111,68.5381,68.4032,68.4122,27538.0
2016-12-12 12:00:00,76.04,76.06,75.95,75.98,23351.0,68.3852,68.4032,68.3043,68.3312,23351.0
2016-12-12 12:30:00,75.99,76.05,75.99,76.03,2061.0,68.3402,68.3942,68.3402,68.3762,2061.0
2016-12-12 13:00:00,76.05,76.13,76.04,76.07,10624.0,68.3942,68.4661,68.3852,68.4122,10624.0
2016-12-12 13:30:00,76.08,76.08,76.01,76.01,3801.0,68.4212,68.4212,68.3582,68.3582,3801.0
2016-12-12 14:00:00,76.05,76.12,76.02,76.07,4304.0,68.3942,68.4572,68.3672,68.4122,4304.0
2016-12-12 14:30:00,76.06,76.11,76.04,76.11,8477.0,68.4032,68.4482,68.3852,68.4482,8477.0
2016-12-12 15:00:00,76.09,76.21,76.08,76.17,8432.0,68.4302,68.5381,68.4212,68.5021,8432.0
2016-12-12 15:30:00,76.15,76.26,76.14,76.26,19814.0,68.4841,68.5831,68.4751,68.5831,19814.0
2016-12-13 09:30:00,76.46,76.94,76.46,76.86,10904.0,68.7629,69.1946,68.7629,69.1227,10904.0
2016-12-13 10:00:00,76.9,76.93,76.78,76.91,2658.0,69.1586,69.1856,69.0507,69.1676,2658.0
2016-12-13 10:30:00,76.93,76.96,76.83,76.91,3505.0,69.1856,69.2126,69.0957,69.1676,3505.0
2016-12-13 11:00:00,76.87,76.97,76.84,76.96,26572.0,69.1317,69.2216,69.1047,69.2126,26572.0
2016-12-13 11:30:00,76.94,77.0,76.89,77.0,9598.0,69.1946,69.2486,69.1496,69.2486,9598.0
2016-12-13 12:00:00,77.0,77.03,76.93,76.96,9338.0,69.2486,69.2755,69.1856,69.2126,9338.0
2016-12-13 12:30:00,76.96,76.99,76.93,76.97,8686.0,69.2126,69.2396,69.1856,69.2216,8686.0
2016-12-13 13:00:00,76.96,77.15,76.95,77.13,10016.0,69.2126,69.3835,69.2036,69.3655,10016.0
2016-12-13 13:30:00,77.15,77.16,77.07,77.11,11891.0,69.3835,69.3925,69.3115,69.3475,11891.0
2016-12-13 14:00:00,77.1,77.12,76.93,76.94,6482.0,69.3385,69.3565,69.1856,69.1946,6482.0
2016-12-13 14:30:00,76.9,77.01,76.9,76.98,12718.0,69.1586,69.2576,69.1586,69.2306,12718.0
2016-12-13 15:00:00,76.97,77.02,76.97,77.02,40983.0,69.2216,69.2666,69.2216,69.2666,40983.0
2016-12-13 15:30:00,77.02,77.05,76.89,76.92,28673.0,69.2666,69.2935,69.1496,69.1766,28673.0
2016-12-14 09:30:00,76.98,77.22,76.98,77.09,14438.0,69.2306,69.4464,69.2306,69.3295,14438.0
2016-12-14 10:00:00,77.0,77.05,76.94,77.05,980.0,69.2486,69.2935,69.1946,69.2935,980.0
2016-12-14 10:30:00,77.04,77.11,77.02,77.03,5092.0,69.2845,69.3475,69.2666,69.2755,5092.0
2016-12-14 11:00:00,77.03,77.04,76.92,76.98,11725.0,69.2755,69.2845,69.1766,69.2306,11725.0
2016-12-14 11:30:00,76.96,77.02,76.92,77.01,17864.0,69.2126,69.2666,69.1766,69.2576,17864.0
2016-12-14 12:00:00,77.08,77.08,77.04,77.06,904.0,69.3205,69.3205,69.2845,69.3025,904.0
2016-12-14 12:30:00,77.1,77.13,77.07,77.12,2135.0,69.3385,69.3655,69.3115,69.3565,2135.0
2016-12-14 13:00:00,77.15,77.17,77.1,77.14,24485.0,69.3835,69.4015,69.3385,69.3745,24485.0
2016-12-14 13:30:00,77.16,77.18,77.11,77.16,24513.0,69.3925,69.4104,69.3475,69.3925,24513.0
2016-12-14 14:00:00,77.17,77.17,76.58,76.61,22591.0,69.4015,69.4015,68.8708,68.8978,22591.0
2016-12-14 14:30:00,76.65,76.93,76.62,76.64,20643.0,68.9338,69.1856,68.9068,68.9248,20643.0
2016-12-14 15:00:00,76.65,76.73,76.33,76.48,11987.0,68.9338,69.0057,68.646,68.7809,11987.0
2016-12-14 15:30:00,76.66,76.86,76.37,76.43,23874.0,68.9428,69.1227,68.682,68.7359,23874.0
2016-12-15 09:30:00,76.49,76.68,76.47,76.68,6029.0,68.7899,68.9608,68.7719,68.9608,6029.0
2016-12-15 10:00:00,76.68,76.77,76.63,76.71,33605.0,68.9608,69.0417,68.9158,68.9878,33605.0
2016-12-15 10:30:00,76.69,76.83,76.69,76.74,7699.0,68.9698,69.0957,68.9698,69.0147,7699.0
2016-12-15 11:00:00,76.76,77.0,76.76,76.92,9366.0,69.0327,69.2486,69.0327,69.1766,9366.0
2016-12-15 11:30:00,76.89,76.94,76.79,76.85,33697.0,69.1496,69.1946,69.0597,69.1137,33697.0
2016-12-15 12:00:00,76.86,76.93,76.82,76.91,7019.0,69.1227,69.1856,69.0867,69.1676,7019.0
2016-12-15 12:30:00,76.9,76.93,76.85,76.89,3679.0,69.1586,69.1856,69.1137,69.1496,3679.0
2016-12-15 13:00:00,76.87,76.96,76.86,76.9,4003.0,69.1317,69.2126,69.1227,69.1586,4003.0
2016-12-15 13:30:00,76.91,76.92,76.56,76.62,7107.0,69.1676,69.1766,68.8529,68.9068,7107.0
2016-12-15 14:00:00,76.56,76.74,76.56,76.72,3283.0,68.8529,69.0147,68.8529,68.9968,3283.0
2016-12-15 14:30:00,76.77,76.8,76.71,76.73,14986.0,69.0417,69.0687,68.9878,69.0057,14986.0
2016-12-15 15:00:00,76.74,76.75,76.68,76.68,6437.0,69.0147,69.0237,68.9608,68.9608,6437.0
2016-12-15 15:30:00,76.75,76.84,76.7,76.74,43962.0,69.0237,69.1047,68.9788,69.0147,43962.0
2016-12-16 09:30:00,76.98,77.3,76.87,76.9,11374.0,69.2306,69.5184,69.1317,69.1586,11374.0
2016-12-16 10:00:00,76.91,76.91,76.79,76.83,12051.0,69.1676,69.1676,69.0597,69.0957,12051.0
2016-12-16 10:30:00,76.83,76.91,76.79,76.86,8180.0,69.0957,69.1676,69.0597,69.1227,8180.0
2016-12-16 11:00:00,76.84,76.85,76.58,76.58,19691.0,69.1047,69.1137,68.8708,68.8708,19691.0
2016-12-16 11:30:00,76.57,76.76,76.57,76.76,5841.0,68.8619,69.0327,68.8619,69.0327,5841.0
2016-12-16 12:00:00,76.77,76.77,76.67,76.67,8246.0,69.0417,69.0417,68.9518,68.9518,8246.0
2016-12-16 12:30:00,76.7,76.77,76.62,76.65,3316.0,68.9788,69.0417,68.9068,68.9338,3316.0
2016-12-16 13:00:00,76.65,76.65,76.54,76.56,3729.0,68.9338,68.9338,68.8349,68.8529,3729.0
2016-12-16 13:30:00,76.57,76.61,76.56,76.57,8170.0,68.8619,68.8978,68.8529,68.8619,8170.0
2016-12-16 14:00:00,76.56,76.64,76.55,76.56,19149.0,68.8529,68.9248,68.8439,68.8529,19149.0
2016-12-16 14:30:00,76.59,76.67,76.58,76.63,7683.0,68.8798,68.9518,68.8708,68.9158,7683.0
2016-12-16 15:00:00,76.63,76.65,76.5,76.54,6489.0,68.9158,68.9338,68.7989,68.8349,6489.0
2016-12-16 15:30:00,76.55,76.61,76.44,76.61,16050.0,68.8439,68.8978,68.7449,68.8978,16050.0
2016-12-19 09:30:00,76.77,76.86,76.7,76.83,4086.0,69.0417,69.1227,68.9788,69.0957,4086.0
2016-12-19 10:00:00,76.91,76.91,76.81,76.81,1822.0,69.1676,69.1676,69.0777,69.0777,1822.0
2016-12-19 10:30:00,76.82,76.98,76.82,76.96,23717.0,69.0867,69.2306,69.0867,69.2126,23717.0
2016-12-19 11:00:00,76.97,77.07,76.91,76.91,33930.0,69.2216,69.3115,69.1676,69.1676,33930.0
2016-12-19 11:30:00,76.96,76.98,76.89,76.92,9949.0,69.2126,69.2306,69.1496,69.1766,9949.0
2016-12-19 12:00:00,76.94,77.0,76.92,76.99,63545.0,69.1946,69.2486,69.1766,69.2396,63545.0
2016-12-19 12:30:00,77.0,77.04,76.99,77.02,36011.0,69.2486,69.2845,69.2396,69.2666,36011.0
2016-12-19 13:00:00,77.02,77.03,76.99,77.01,6773.0,69.2666,69.2755,69.2396,69.2576,6773.0
2016-12-19 13:30:00,77.05,77.05,76.94,77.03,7740.0,69.2935,69.2935,69.1946,69.2755,7740.0
2016-12-19 14:00:00,77.03,77.06,76.99,77.0,8084.0,69.2755,69.3025,69.2396,69.2486,8084.0
2016-12-19 14:30:00,76.99,77.0,76.93,76.94,24573.0,69.2396,69.2486,69.1856,69.1946,24573.0
2016-12-19 15:00:00,76.89,76.93,76.83,76.86,4962.0,69.1496,69.1856,69.0957,69.1227,4962.0
2016-12-19 15:30:00,76.88,76.92,76.82,76.92,23678.0,69.1406,69.1766,69.0867,69.1766,23678.0
2016-12-20 09:30:00,77.13,77.26,77.09,77.11,6494.0,69.3655,69.4824,69.3295,69.3475,6494.0
2016-12-20 10:00:00,77.09,77.14,77.06,77.08,12096.0,69.3295,69.3745,69.3025,69.3205,12096.0
2016-12-20 10:30:00,77.09,77.19,77.08,77.19,72953.0,69.3295,69.4194,69.3205,69.4194,72953.0
2016-12-20 11:00:00,77.16,77.19,77.12,77.15,9453.0,69.3925,69.4194,69.3565,69.3835,9453.0
2016-12-20 11:30:00,77.14,77.14,77.03,77.04,32460.0,69.3745,69.3745,69.2755,69.2845,32460.0
2016-12-20 12:00:00,77.05,77.08,77.04,77.07,5320.0,69.2935,69.3205,69.2845,69.3115,5320.0
2016-12-20 12:30:00,77.06,77.1,77.04,77.1,3456.0,69.3025,69.3385,69.2845,69.3385,3456.0
2016-12-20 13:00:00,77.1,77.16,77.08,77.12,7109.0,69.3385,69.3925,69.3205,69.3565,7109.0
2016-12-20 13:30:00,77.1,77.11,77.06,77.09,7917.0,69.3385,69.3475,69.3025,69.3295,7917.0
2016-12-20 14:00:00,77.1,77.1,77.05,77.07,32067.0,69.3385,69.3385,69.2935,69.3115,32067.0
2016-12-20 14:30:00,77.07,77.08,77.0,77.01,11542.0,69.3115,69.3205,69.2486,69.2576,11542.0
2016-12-20 15:00:00,77.04,77.04,77.0,77.03,16006.0,69.2845,69.2845,69.2486,69.2755,16006.0
2016-12-20 15:30:00,77.05,77.07,77.0,77.07,34300.0,69.2935,69.3115,69.2486,69.3115,34300.0
2016-12-21 09:30:00,77.13,77.14,77.01,77.03,13272.0,69.3655,69.3745,69.2576,69.2755,13272.0
2016-12-21 10:00:00,77.03,77.11,77.02,77.08,93213.0,69.2755,69.3475,69.2666,69.3205,93213.0
2016-12-21 10:30:00,77.1,77.1,76.98,76.98,70184.0,69.3385,69.3385,69.2306,69.2306,70184.0
2016-12-21 11:00:00,77.01,77.04,77.01,77.03,7655.0,69.2576,69.2845,69.2576,69.2755,7655.0
2016-12-21 11:30:00,77.06,77.07,77.04,77.05,1427.0,69.3025,69.3115,69.2845,69.2935,1427.0
2016-12-21 12:00:00,77.05,77.1,77.05,77.08,68912.0,69.2935,69.3385,69.2935,69.3205,68912.0
2016-12-21 12:30:00,77.08,77.1,77.07,77.09,4940.0,69.3205,69.3385,69.3115,69.3295,4940.0
2016-12-21 13:00:00,77.09,77.1,77.06,77.06,7806.0,69.3295,69.3385,69.3025,69.3025,7806.0
2016-12-21 13:30:00,77.08,77.12,77.07,77.08,4167.0,69.3205,69.3565,69.3115,69.3205,4167.0
2016-12-21 14:00:00,77.09,77.13,77.08,77.11,4446.0,69.3295,69.3655,69.3205,69.3475,4446.0
2016-12-21 14:30:00,77.1,77.13,77.08,77.12,5769.0,69.3385,69.3655,69.3205,69.3565,5769.0
2016-12-21 15:00:00,77.11,77.13,77.04,77.04,7118.0,69.3475,69.3655,69.2845,69.2845,7118.0
2016-12-21 15:30:00,77.02,77.06,77.0,77.01,122116.0,69.2666,69.3025,69.2486,69.2576,122116.0
2016-12-22 09:30:00,76.68,76.77,76.51,76.6,9381.0,69.3117,69.3931,69.1581,69.2394,9381.0
2016-12-22 10:00:00,76.64,76.68,76.59,76.62,6516.0,69.2756,69.3117,69.2304,69.2575,6516.0
2016-12-22 10:30:00,76.63,76.67,76.54,76.55,5605.0,69.2665,69.3027,69.1852,69.1942,5605.0
2016-12-22 11:00:00,76.55,76.6,76.53,76.54,18173.0,69.1942,69.2394,69.1762,69.1852,18173.0
2016-12-22 11:30:00,76.5,76.53,76.4,76.44,11082.0,69.149,69.1762,69.0586,69.0948,11082.0
2016-12-22 12:00:00,76.43,76.46,76.4,76.4,39371.0,69.0858,69.1129,69.0586,69.0586,39371.0
2016-12-22 12:30:00,76.44,76.47,76.44,76.45,8005.0,69.0948,69.1219,69.0948,69.1038,8005.0
2016-12-22 13:00:00,76.47,76.5,76.44,76.5,2020.0,69.1219,69.149,69.0948,69.149,2020.0
2016-12-22 13:30:00,76.46,76.55,76.44,76.52,2607.0,69.1129,69.1942,69.0948,69.1671,2607.0
2016-12-22 14:00:00,76.55,76.57,76.54,76.55,6598.0,69.1942,69.2123,69.1852,69.1942,6598.0
2016-12-22 14:30:00,76.54,76.56,76.53,76.56,1793.0,69.1852,69.2033,69.1762,69.2033,1793.0
2016-12-22 15:00:00,76.54,76.55,76.45,76.5,15375.0,69.1852,69.1942,69.1038,69.149,15375.0
2016-12-22 15:30:00,76.46,76.58,76.46,76.56,268383.0,69.1129,69.2214,69.1129,69.2033,268383.0
2016-12-23 09:30:00,76.48,76.61,76.48,76.61,20907.0,69.131,69.2485,69.131,69.2485,20907.0
2016-12-23 10:00:00,76.59,76.62,76.57,76.59,13857.0,69.2304,69.2575,69.2123,69.2304,13857.0
2016-12-23 10:30:00,76.57,76.59,76.52,76.57,43635.0,69.2123,69.2304,69.1671,69.2123,43635.0
2016-12-23 11:00:00,76.55,76.59,76.55,76.58,6269.0,69.1942,69.2304,69.1942,69.2214,6269.0
2016-12-23 11:30:00,76.59,76.6,76.53,76.56,13903.0,69.2304,69.2394,69.1762,69.2033,13903.0
2016-12-23 12:00:00,76.56,76.61,76.56,76.6,14061.0,69.2033,69.2485,69.2033,69.2394,14061.0
2016-12-23 12:30:00,76.6,76.61,76.59,76.59,2817.0,69.2394,69.2485,69.2304,69.2304,2817.0
2016-12-23 13:00:00,76.55,76.6,76.55,76.58,6178.0,69.1942,69.2394,69.1942,69.2214,6178.0
2016-12-23 13:30:00,76.59,76.6,76.56,76.58,18379.0,69.2304,69.2394,69.2033,69.2214,18379.0
2016-12-23 14:00:00,76.56,76.61,76.56,76.59,6942.0,69.2033,69.2485,69.2033,69.2304,6942.0
2016-12-23 14:30:00,76.59,76.62,76.58,76.61,8187.0,69.2304,69.2575,69.2214,69.2485,8187.0
2016-12-23 15:00:00,76.61,76.64,76.61,76.63,3151.0,69.2485,69.2756,69.2485,69.2665,3151.0
2016-12-23 15:30:00,76.62,76.73,76.62,76.73,3784.0,69.2575,69.3569,69.2575,69.3569,3784.0
2016-12-27 09:30:00,76.83,77.14,76.78,77.12,8386.0,69.4473,69.7275,69.4021,69.7095,8386.0
2016-12-27 10:00:00,77.14,77.14,77.1,77.11,1595.0,69.7275,69.7275,69.6914,69.7004,1595.0
2016-12-27 10:30:00,77.09,77.13,77.09,77.11,1858.0,69.6823,69.7185,69.6823,69.7004,1858.0
2016-12-27 11:00:00,77.15,77.16,77.07,77.09,25454.0,69.7366,69.7456,69.6643,69.6823,25454.0
2016-12-27 11:30:00,77.09,77.13,77.02,77.03,5460.0,69.6823,69.7185,69.6191,69.6281,5460.0
2016-12-27 12:00:00,77.02,77.03,76.99,77.01,3792.0,69.6191,69.6281,69.592,69.61,3792.0
2016-12-27 12:30:00,77.01,77.03,76.99,77.0,8734.0,69.61,69.6281,69.592,69.601,8734.0
2016-12-27 13:00:00,77.0,77.08,77.0,77.07,6616.0,69.601,69.6733,69.601,69.6643,6616.0
2016-12-27 13:30:00,77.07,77.1,77.07,77.08,3778.0,69.6643,69.6914,69.6643,69.6733,3778.0
2016-12-27 14:00:00,77.07,77.15,77.05,77.13,6030.0,69.6643,69.7366,69.6462,69.7185,6030.0
2016-12-27 14:30:00,77.11,77.13,77.08,77.09,20098.0,69.7004,69.7185,69.6733,69.6823,20098.0
2016-12-27 15:00:00,77.1,77.12,77.08,77.09,13137.0,69.6914,69.7095,69.6733,69.6823,13137.0
2016-12-27 15:30:00,77.07,77.08,77.03,77.05,4854.0,69.6643,69.6733,69.6281,69.6462,4854.0
2016-12-28 09:30:00,77.21,77.21,76.71,76.71,12865.0,69.7908,69.7908,69.3389,69.3389,12865.0
2016-12-28 10:00:00,76.74,76.74,76.57,76.59,23551.0,69.366,69.366,69.2123,69.2304,23551.0
2016-12-28 10:30:00,76.66,76.66,76.61,76.63,6407.0,69.2937,69.2937,69.2485,69.2665,6407.0
2016-12-28 11:00:00,76.65,76.81,76.65,76.8,4795.0,69.2846,69.4293,69.2846,69.4202,4795.0
2016-12-28 11:30:00,76.81,76.82,76.73,76.73,3354.0,69.4293,69.4383,69.3569,69.3569,3354.0
2016-12-28 12:00:00,76.64,76.64,76.5,76.54,6558.0,69.2756,69.2756,69.149,69.1852,6558.0
2016-12-28 12:30:00,76.53,76.53,76.38,76.43,3655.0,69.1762,69.1762,69.0406,69.0858,3655.0
2016-12-28 13:00:00,76.4,76.44,76.39,76.41,2730.0,69.0586,69.0948,69.0496,69.0677,2730.0
2016-12-28 13:30:00,76.43,76.46,76.37,76.39,6491.0,69.0858,69.1129,69.0315,69.0496,6491.0
2016-12-28 14:00:00,76.41,76.42,76.3,76.31,3826.0,69.0677,69.0767,68.9683,68.9773,3826.0
2016-12-28 14:30:00,76.37,76.38,76.3,76.33,9808.0,69.0315,69.0406,68.9683,68.9954,9808.0
2016-12-28 15:00:00,76.35,76.41,76.31,76.31,3159.0,69.0135,69.0677,68.9773,68.9773,3159.0
2016-12-28 15:30:00,76.32,76.32,76.24,76.24,9658.0,68.9863,68.9863,68.914,68.914,9658.0
2016-12-29 09:30:00,76.25,76.38,76.2,76.25,4283.0,68.9231,69.0406,68.8779,68.9231,4283.0
2016-12-29 10:00:00,76.22,76.29,76.2,76.26,3282.0,68.8959,68.9592,68.8779,68.9321,3282.0
2016-12-29 10:30:00,76.32,76.32,76.26,76.27,3168.0,68.9863,68.9863,68.9321,68.9411,3168.0
2016-12-29 11:00:00,76.3,76.3,76.19,76.26,17786.0,68.9683,68.9683,68.8688,68.9321,17786.0
2016-12-29 11:30:00,76.25,76.26,76.2,76.21,2701.0,68.9231,68.9321,68.8779,68.8869,2701.0
2016-12-29 12:00:00,76.21,76.31,76.16,76.31,25698.0,68.8869,68.9773,68.8417,68.9773,25698.0
2016-12-29 12:30:00,76.31,76.4,76.29,76.34,8564.0,68.9773,69.0586,68.9592,69.0044,8564.0
2016-12-29 13:00:00,76.33,76.36,76.31,76.31,18944.0,68.9954,69.0225,68.9773,68.9773,18944.0
2016-12-29 13:30:00,76.3,76.3,76.24,76.28,3544.0,68.9683,68.9683,68.914,68.9502,3544.0
2016-12-29 14:00:00,76.33,76.41,76.33,76.37,4238.0,68.9954,69.0677,68.9954,69.0315,4238.0
2016-12-29 14:30:00,76.35,76.4,76.33,76.37,5766.0,69.0135,69.0586,68.9954,69.0315,5766.0
2016-12-29 15:00:00,76.38,76.42,76.34,76.42,8083.0,69.0406,69.0767,69.0044,69.0767,8083.0
2016-12-29 15:30:00,76.43,76.46,76.38,76.44,10730.0,69.0858,69.1129,69.0406,69.0948,10730.0
2016-12-30 09:30:00,76.54,76.6,76.08,76.08,7885.0,69.1852,69.2394,68.7694,68.7694,7885.0
2016-12-30 10:00:00,76.04,76.12,75.95,75.97,22284.0,68.7332,68.8056,68.6519,68.67,22284.0
2016-12-30 10:30:00,76.05,76.07,76.02,76.07,3205.0,68.7423,68.7604,68.7152,68.7604,3205.0
2016-12-30 11:00:00,76.08,76.11,76.0,76.09,3346.0,68.7694,68.7965,68.6971,68.7784,3346.0
2016-12-30 11:30:00,76.07,76.09,76.04,76.05,2188.0,68.7604,68.7784,68.7332,68.7423,2188.0
2016-12-30 12:00:00,75.95,76.07,75.95,76.04,5826.0,68.6519,68.7604,68.6519,68.7332,5826.0
2016-12-30 12:30:00,76.04,76.04,75.87,75.93,5607.0,68.7332,68.7332,68.5796,68.6338,5607.0
2016-12-30 13:00:00,75.93,75.99,75.89,75.97,5412.0,68.6338,68.688,68.5977,68.67,5412.0
2016-12-30 13:30:00,75.96,75.96,75.86,75.86,5277.0,68.6609,68.6609,68.5705,68.5705,5277.0
2016-12-30 14:00:00,75.86,75.86,75.76,75.76,10073.0,68.5705,68.5705,68.4801,68.4801,10073.0
2016-12-30 14:30:00,75.75,75.83,75.67,75.67,5825.0,68.4711,68.5434,68.3988,68.3988,5825.0
2016-12-30 15:00:00,75.72,75.87,75.71,75.84,51095.0,68.444,68.5796,68.435,68.5525,51095.0
2016-12-30 15:30:00,75.87,75.88,75.65,75.84,79042.0,68.5796,68.5886,68.3807,68.5525,79042.0
2017-01-03 09:30:00,76.13,76.25,75.99,76.13,45899.0,68.8146,68.9231,68.688,68.8146,45899.0
2017-01-03 10:00:00,76.1,76.46,76.09,76.32,27826.0,68.7875,69.1129,68.7784,68.9863,27826.0
2017-01-03 10:30:00,76.33,76.35,76.03,76.03,22145.0,68.9954,69.0135,68.7242,68.7242,22145.0
2017-01-03 11:00:00,75.98,76.04,75.95,76.04,10316.0,68.679,68.7332,68.6519,68.7332,10316.0
2017-01-03 11:30:00,76.01,76.05,75.83,75.9,15347.0,68.7061,68.7423,68.5434,68.6067,15347.0
2017-01-03 12:00:00,75.93,75.93,75.8,75.87,17350.0,68.6338,68.6338,68.5163,68.5796,17350.0
2017-01-03 12:30:00,75.84,75.87,75.76,75.83,7927.0,68.5525,68.5796,68.4801,68.5434,7927.0
2017-01-03 13:00:00,75.85,75.91,75.81,75.85,8302.0,68.5615,68.6157,68.5253,68.5615,8302.0
2017-01-03 13:30:00,75.86,75.88,75.73,75.74,16154.0,68.5705,68.5886,68.453,68.4621,16154.0
2017-01-03 14:00:00,75.75,75.86,75.74,75.77,18847.0,68.4711,68.5705,68.4621,68.4892,18847.0
2017-01-03 14:30:00,75.74,75.84,75.73,75.84,60014.0,68.4621,68.5525,68.453,68.5525,60014.0
2017-01-03 15:00:00,75.86,75.91,75.8,75.85,8434.0,68.5705,68.6157,68.5163,68.5615,8434.0
2017-01-03 15:30:00,75.79,76.08,75.79,76.08,10939.0,68.5073,68.7694,68.5073,68.7694,10939.0
2017-01-04 09:30:00,76.24,76.49,76.24,76.32,4744.0,68.914,69.14,68.914,68.9863,4744.0
2017-01-04 10:00:00,76.42,76.42,76.34,76.36,4498.0,69.0767,69.0767,69.0044,69.0225,4498.0
2017-01-04 10:30:00,76.37,76.44,76.33,76.43,4418.0,69.0315,69.0948,68.9954,69.0858,4418.0
2017-01-04 11:00:00,76.41,76.46,76.34,76.38,29430.0,69.0677,69.1129,69.0044,69.0406,29430.0
2017-01-04 11:30:00,76.44,76.49,76.44,76.49,5526.0,69.0948,69.14,69.0948,69.14,5526.0
2017-01-04 12:00:00,76.49,76.52,76.48,76.51,6972.0,69.14,69.1671,69.131,69.1581,6972.0
2017-01-04 12:30:00,76.51,76.55,76.48,76.51,12782.0,69.1581,69.1942,69.131,69.1581,12782.0
2017-01-04 13:00:00,76.51,76.53,76.47,76.53,13498.0,69.1581,69.1762,69.1219,69.1762,13498.0
2017-01-04 13:30:00,76.52,76.56,76.51,76.51,19843.0,69.1671,69.2033,69.1581,69.1581,19843.0
2017-01-04 14:00:00,76.53,76.62,76.51,76.61,12942.0,69.1762,69.2575,69.1581,69.2485,12942.0
2017-01-04 14:30:00,76.64,76.64,76.54,76.55,23035.0,69.2756,69.2756,69.1852,69.1942,23035.0
2017-01-04 15:00:00,76.57,76.62,76.56,76.59,46783.0,69.2123,69.2575,69.2033,69.2304,46783.0
2017-01-04 15:30:00,76.58,76.66,76.53,76.53,16462.0,69.2214,69.2937,69.1762,69.1762,16462.0
2017-01-05 09:30:00,76.54,76.71,76.39,76.7,8914.0,69.1852,69.3389,69.0496,69.3298,8914.0
2017-01-05 10:00:00,76.72,76.78,76.7,76.74,7012.0,69.3479,69.4021,69.3298,69.366,7012.0
2017-01-05 10:30:00,76.7,76.8,76.68,76.8,40590.0,69.3298,69.4202,69.3117,69.4202,40590.0
2017-01-05 11:00:00,76.8,76.81,76.59,76.68,33890.0,69.4202,69.4293,69.2304,69.3117,33890.0
2017-01-05 11:30:00,76.68,76.68,76.58,76.61,4770.0,69.3117,69.3117,69.2214,69.2485,4770.0
2017-01-05 12:00:00,76.63,76.67,76.59,76.66,3665.0,69.2665,69.3027,69.2304,69.2937,3665.0
2017-01-05 12:30:00,76.63,76.65,76.59,76.64,3375.0,69.2665,69.2846,69.2304,69.2756,3375.0
2017-01-05 13:00:00,76.64,76.69,76.64,76.68,15742.0,69.2756,69.3208,69.2756,69.3117,15742.0
2017-01-05 13:30:00,76.66,76.7,76.65,76.67,3978.0,69.2937,69.3298,69.2846,69.3027,3978.0
2017-01-05 14:00:00,76.7,76.77,76.7,76.74,221538.0,69.3298,69.3931,69.3298,69.366,221538.0
2017-01-05 14:30:00,76.74,76.75,76.71,76.74,7193.0,69.366,69.375,69.3389,69.366,7193.0
2017-01-05 15:00:00,76.71,76.78,76.71,76.77,8509.0,69.3389,69.4021,69.3389,69.3931,8509.0
2017-01-05 15:30:00,76.77,76.82,76.77,76.78,21483.0,69.3931,69.4383,69.3931,69.4021,21483.0
2017-01-06 09:30:00,76.74,76.9,76.6,76.9,4254.0,69.366,69.5106,69.2394,69.5106,4254.0
2017-01-06 10:00:00,76.89,76.93,76.89,76.92,4106.0,69.5016,69.5377,69.5016,69.5287,4106.0
2017-01-06 10:30:00,76.89,77.03,76.84,77.01,26559.0,69.5016,69.6281,69.4564,69.61,26559.0
2017-01-06 11:00:00,76.97,77.03,76.95,77.0,9084.0,69.5739,69.6281,69.5558,69.601,9084.0
2017-01-06 11:30:00,77.04,77.17,77.04,77.17,42424.0,69.6371,69.7547,69.6371,69.7547,42424.0
2017-01-06 12:00:00,77.16,77.29,77.15,77.29,10526.0,69.7456,69.8631,69.7366,69.8631,10526.0
2017-01-06 12:30:00,77.29,77.36,77.29,77.34,44729.0,69.8631,69.9264,69.8631,69.9083,44729.0
2017-01-06 13:00:00,77.36,77.37,77.24,77.27,10839.0,69.9264,69.9354,69.8179,69.845,10839.0
2017-01-06 13:30:00,77.24,77.35,77.23,77.29,12735.0,69.8179,69.9174,69.8089,69.8631,12735.0
2017-01-06 14:00:00,77.3,77.37,77.27,77.28,16084.0,69.8722,69.9354,69.845,69.8541,16084.0
2017-01-06 14:30:00,77.29,77.32,77.25,77.29,23552.0,69.8631,69.8902,69.827,69.8631,23552.0
2017-01-06 15:00:00,77.29,77.33,77.27,77.28,8615.0,69.8631,69.8993,69.845,69.8541,8615.0
2017-01-06 15:30:00,77.27,77.32,77.19,77.19,20680.0,69.845,69.8902,69.7727,69.7727,20680.0
2017-01-09 09:30:00,77.25,77.29,77.08,77.27,13062.0,69.827,69.8631,69.6733,69.845,13062.0
2017-01-09 10:00:00,77.27,77.27,77.17,77.25,8020.0,69.845,69.845,69.7547,69.827,8020.0
2017-01-09 10:30:00,77.24,77.3,77.21,77.3,7939.0,69.8179,69.8722,69.7908,69.8722,7939.0
2017-01-09 11:00:00,77.3,77.33,77.26,77.3,28084.0,69.8722,69.8993,69.836,69.8722,28084.0
2017-01-09 11:30:00,77.3,77.36,77.26,77.33,7410.0,69.8722,69.9264,69.836,69.8993,7410.0
2017-01-09 12:00:00,77.34,77.35,77.26,77.33,6027.0,69.9083,69.9174,69.836,69.8993,6027.0
2017-01-09 12:30:00,77.32,77.34,77.28,77.33,18483.0,69.8902,69.9083,69.8541,69.8993,18483.0
2017-01-09 13:00:00,77.33,77.33,77.24,77.24,15094.0,69.8993,69.8993,69.8179,69.8179,15094.0
2017-01-09 13:30:00,77.26,77.28,77.23,77.24,12891.0,69.836,69.8541,69.8089,69.8179,12891.0
2017-01-09 14:00:00,77.26,77.29,77.18,77.24,3430.0,69.836,69.8631,69.7637,69.8179,3430.0
2017-01-09 14:30:00,77.2,77.22,77.17,77.18,3512.0,69.7818,69.7999,69.7547,69.7637,3512.0
2017-01-09 15:00:00,77.2,77.25,77.19,77.25,6292.0,69.7818,69.827,69.7727,69.827,6292.0
2017-01-09 15:30:00,77.27,77.27,77.18,77.19,14662.0,69.845,69.845,69.7637,69.7727,14662.0
2017-01-10 09:30:00,77.22,77.24,77.01,77.05,27978.0,69.7999,69.8179,69.61,69.6462,27978.0
2017-01-10 10:00:00,77.08,77.17,77.06,77.08,4408.0,69.6733,69.7547,69.6552,69.6733,4408.0
2017-01-10 10:30:00,77.1,77.19,77.1,77.16,4122.0,69.6914,69.7727,69.6914,69.7456,4122.0
2017-01-10 11:00:00,77.18,77.34,77.18,77.33,36796.0,69.7637,69.9083,69.7637,69.8993,36796.0
2017-01-10 11:30:00,77.33,77.38,77.3,77.34,9192.0,69.8993,69.9445,69.8722,69.9083,9192.0
2017-01-10 12:00:00,77.34,77.4,77.32,77.35,7826.0,69.9083,69.9626,69.8902,69.9174,7826.0
2017-01-10 12:30:00,77.36,77.38,77.3,77.31,25647.0,69.9264,69.9445,69.8722,69.8812,25647.0
2017-01-10 13:00:00,77.32,77.32,77.28,77.28,19448.0,69.8902,69.8902,69.8541,69.8541,19448.0
2017-01-10 13:30:00,77.27,77.28,77.16,77.16,7755.0,69.845,69.8541,69.7456,69.7456,7755.0
2017-01-10 14:00:00,77.15,77.16,77.09,77.09,6235.0,69.7366,69.7456,69.6823,69.6823,6235.0
2017-01-10 14:30:00,77.1,77.17,77.09,77.11,3557.0,69.6914,69.7547,69.6823,69.7004,3557.0
2017-01-10 15:00:00,77.15,77.18,77.14,77.18,1837.0,69.7366,69.7637,69.7275,69.7637,1837.0
2017-01-10 15:30:00,77.18,77.27,77.15,77.15,14652.0,69.7637,69.845,69.7366,69.7366,14652.0
2017-01-11 09:30:00,77.13,77.23,77.1,77.2,9634.0,69.7185,69.8089,69.6914,69.7818,9634.0
2017-01-11 10:00:00,77.22,77.23,77.12,77.23,10935.0,69.7999,69.8089,69.7095,69.8089,10935.0
2017-01-11 10:30:00,77.2,77.28,77.15,77.19,11465.0,69.7818,69.8541,69.7366,69.7727,11465.0
2017-01-11 11:00:00,77.21,77.28,77.09,77.1,20769.0,69.7908,69.8541,69.6823,69.6914,20769.0
2017-01-11 11:30:00,77.09,77.19,76.91,77.19,38815.0,69.6823,69.7727,69.5196,69.7727,38815.0
2017-01-11 12:00:00,77.25,77.28,77.13,77.21,6000.0,69.827,69.8541,69.7185,69.7908,6000.0
2017-01-11 12:30:00,77.23,77.24,77.06,77.1,8356.0,69.8089,69.8179,69.6552,69.6914,8356.0
2017-01-11 13:00:00,77.17,77.17,76.99,77.01,8459.0,69.7547,69.7547,69.592,69.61,8459.0
2017-01-11 13:30:00,76.99,77.22,76.98,77.18,10304.0,69.592,69.7999,69.5829,69.7637,10304.0
2017-01-11 14:00:00,77.16,77.26,77.15,77.24,11352.0,69.7456,69.836,69.7366,69.8179,11352.0
2017-01-11 14:30:00,77.26,77.32,77.25,77.26,12695.0,69.836,69.8902,69.827,69.836,12695.0
2017-01-11 15:00:00,77.31,77.34,77.27,77.27,5181.0,69.8812,69.9083,69.845,69.845,5181.0
2017-01-11 15:30:00,77.29,77.37,77.29,77.37,10568.0,69.8631,69.9354,69.8631,69.9354,10568.0
2017-01-12 09:30:00,77.17,77.27,76.93,76.97,5645.0,69.7547,69.845,69.5377,69.5739,5645.0
2017-01-12 10:00:00,76.99,76.99,76.67,76.8,42271.0,69.592,69.592,69.3027,69.4202,42271.0
2017-01-12 10:30:00,76.77,76.83,76.72,76.72,2996.0,69.3931,69.4473,69.3479,69.3479,2996.0
2017-01-12 11:00:00,76.73,76.76,76.67,76.73,5077.0,69.3569,69.3841,69.3027,69.3569,5077.0
2017-01-12 11:30:00,76.77,76.79,76.72,76.74,5448.0,69.3931,69.4112,69.3479,69.366,5448.0
2017-01-12 12:00:00,76.78,76.95,76.77,76.95,8324.0,69.4021,69.5558,69.3931,69.5558,8324.0
2017-01-12 12:30:00,76.98,77.04,76.95,76.99,4840.0,69.5829,69.6371,69.5558,69.592,4840.0
2017-01-12 13:00:00,77.02,77.06,76.97,77.03,3825.0,69.6191,69.6552,69.5739,69.6281,3825.0
2017-01-12 13:30:00,77.05,77.17,77.04,77.12,6374.0,69.6462,69.7547,69.6371,69.7095,6374.0
2017-01-12 14:00:00,77.12,77.15,77.08,77.15,11626.0,69.7095,69.7366,69.6733,69.7366,11626.0
2017-01-12 14:30:00,77.15,77.23,77.14,77.18,18978.0,69.7366,69.8089,69.7275,69.7637,18978.0
2017-01-12 15:00:00,77.21,77.21,77.12,77.16,9286.0,69.7908,69.7908,69.7095,69.7456,9286.0
2017-01-12 15:30:00,77.16,77.33,77.16,77.31,32192.0,69.7456,69.8993,69.7456,69.8812,32192.0
2017-01-13 09:30:00,77.35,77.52,77.1,77.49,28509.0,69.9174,70.071,69.6914,70.0439,28509.0
2017-01-13 10:00:00,77.5,77.55,77.46,77.55,6283.0,70.0529,70.0981,70.0168,70.0981,6283.0
2017-01-13 10:30:00,77.53,77.61,77.53,77.57,13526.0,70.0801,70.1524,70.0801,70.1162,13526.0
2017-01-13 11:00:00,77.6,77.6,77.51,77.58,21219.0,70.1433,70.1433,70.062,70.1253,21219.0
2017-01-13 11:30:00,77.58,77.61,77.55,77.6,9174.0,70.1253,70.1524,70.0981,70.1433,9174.0
2017-01-13 12:00:00,77.6,77.61,77.49,77.51,9293.0,70.1433,70.1524,70.0439,70.062,9293.0
2017-01-13 12:30:00,77.52,77.57,77.52,77.57,14731.0,70.071,70.1162,70.071,70.1162,14731.0
2017-01-13 13:00:00,77.56,77.59,77.54,77.55,26260.0,70.1072,70.1343,70.0891,70.0981,26260.0
2017-01-13 13:30:00,77.55,77.58,77.52,77.52,7630.0,70.0981,70.1253,70.071,70.071,7630.0
2017-01-13 14:00:00,77.52,77.55,77.46,77.46,81023.0,70.071,70.0981,70.0168,70.0168,81023.0
2017-01-13 14:30:00,77.45,77.55,77.45,77.55,14776.0,70.0078,70.0981,70.0078,70.0981,14776.0
2017-01-13 15:00:00,77.54,77.55,77.49,77.5,328736.0,70.0891,70.0981,70.0439,70.0529,328736.0
2017-01-13 15:30:00,77.5,77.59,77.48,77.51,39104.0,70.0529,70.1343,70.0349,70.062,39104.0
2017-01-17 09:30:00,77.44,77.46,77.22,77.29,25842.0,69.9987,70.0168,69.7999,69.8631,25842.0
2017-01-17 10:00:00,77.29,77.52,77.28,77.49,21151.0,69.8631,70.071,69.8541,70.0439,21151.0
2017-01-17 10:30:00,77.45,77.52,77.44,77.5,38012.0,70.0078,70.071,69.9987,70.0529,38012.0
2017-01-17 11:00:00,77.5,77.5,77.36,77.4,34149.0,70.0529,70.0529,69.9264,69.9626,34149.0
2017-01-17 11:30:00,77.41,77.48,77.36,77.45,11687.0,69.9716,70.0349,69.9264,70.0078,11687.0
2017-01-17 12:00:00,77.45,77.47,77.38,77.41,7419.0,70.0078,70.0258,69.9445,69.9716,7419.0
2017-01-17 12:30:00,77.42,77.45,77.38,77.42,31237.0,69.9806,70.0078,69.9445,69.9806,31237.0
2017-01-17 13:00:00,77.44,77.46,77.38,77.41,11937.0,69.9987,70.0168,69.9445,69.9716,11937.0
2017-01-17 13:30:00,77.41,77.41,77.3,77.35,29354.0,69.9716,69.9716,69.8722,69.9174,29354.0
2017-01-17 14:00:00,77.35,77.38,77.25,77.26,82922.0,69.9174,69.9445,69.827,69.836,82922.0
2017-01-17 14:30:00,77.25,77.26,77.16,77.2,31876.0,69.827,69.836,69.7456,69.7818,31876.0
2017-01-17 15:00:00,77.19,77.2,77.11,77.16,11193.0,69.7727,69.7818,69.7004,69.7456,11193.0
2017-01-17 15:30:00,77.18,77.32,77.17,77.32,31221.0,69.7637,69.8902,69.7547,69.8902,31221.0
2017-01-18 09:30:00,77.42,77.56,77.3,77.56,13264.0,69.9806,70.1072,69.8722,70.1072,13264.0
2017-01-18 10:00:00,77.59,77.61,77.51,77.53,132219.0,70.1343,70.1524,70.062,70.0801,132219.0
2017-01-18 10:30:00,77.53,77.57,77.45,77.51,19780.0,70.0801,70.1162,70.0078,70.062,19780.0
2017-01-18 11:00:00,77.53,77.55,77.46,77.51,15110.0,70.0801,70.0981,70.0168,70.062,15110.0
2017-01-18 11:30:00,77.51,77.54,77.41,77.41,22681.0,70.062,70.0891,69.9716,69.9716,22681.0
2017-01-18 12:00:00,77.43,77.51,77.41,77.48,21760.0,69.9897,70.062,69.9716,70.0349,21760.0
2017-01-18 12:30:00,77.49,77.51,77.42,77.42,77483.0,70.0439,70.062,69.9806,69.9806,77483.0
2017-01-18 13:00:00,77.44,77.51,77.43,77.46,4150.0,69.9987,70.062,69.9897,70.0168,4150.0
2017-01-18 13:30:00,77.48,77.54,77.45,77.45,7952.0,70.0349,70.0891,70.0078,70.0078,7952.0
2017-01-18 14:00:00,77.48,77.52,77.45,77.51,45906.0,70.0349,70.071,70.0078,70.062,45906.0
2017-01-18 14:30:00,77.5,77.51,77.46,77.5,7787.0,70.0529,70.062,70.0168,70.0529,7787.0
2017-01-18 15:00:00,77.49,77.5,77.44,77.46,39663.0,70.0439,70.0529,69.9987,70.0168,39663.0
2017-01-18 15:30:00,77.47,77.57,77.46,77.55,23981.0,70.0258,70.1162,70.0168,70.0981,23981.0
2017-01-19 09:30:00,77.55,77.72,77.52,77.7,12499.0,70.0981,70.2518,70.071,70.2337,12499.0
2017-01-19 10:00:00,77.68,77.69,77.52,77.59,8318.0,70.2157,70.2247,70.071,70.1343,8318.0
2017-01-19 10:30:00,77.6,77.61,77.55,77.58,7380.0,70.1433,70.1524,70.0981,70.1253,7380.0
2017-01-19 11:00:00,77.58,77.58,77.51,77.58,1236.0,70.1253,70.1253,70.062,70.1253,1236.0
2017-01-19 11:30:00,77.58,77.65,77.57,77.59,51275.0,70.1253,70.1885,70.1162,70.1343,51275.0
2017-01-19 12:00:00,77.58,77.6,77.55,77.6,10138.0,70.1253,70.1433,70.0981,70.1433,10138.0
2017-01-19 12:30:00,77.58,77.6,77.54,77.59,19449.0,70.1253,70.1433,70.0891,70.1343,19449.0
2017-01-19 13:00:00,77.57,77.59,77.53,77.55,25102.0,70.1162,70.1343,70.0801,70.0981,25102.0
2017-01-19 13:30:00,77.53,77.57,77.5,77.51,17155.0,70.0801,70.1162,70.0529,70.062,17155.0
2017-01-19 14:00:00,77.51,77.52,77.28,77.39,11959.0,70.062,70.071,69.8541,69.9535,11959.0
2017-01-19 14:30:00,77.37,77.41,77.34,77.36,44784.0,69.9354,69.9716,69.9083,69.9264,44784.0
2017-01-19 15:00:00,77.36,77.44,77.31,77.43,5025.0,69.9264,69.9987,69.8812,69.9897,5025.0
2017-01-19 15:30:00,77.42,77.46,77.36,77.46,45653.0,69.9806,70.0168,69.9264,70.0168,45653.0
2017-01-20 09:30:00,77.76,78.01,77.74,77.92,13535.0,70.288,70.5139,70.2699,70.4326,13535.0
2017-01-20 10:00:00,77.9,77.92,77.78,77.8,11846.0,70.4145,70.4326,70.306,70.3241,11846.0
2017-01-20 10:30:00,77.82,77.85,77.77,77.8,43993.0,70.3422,70.3693,70.297,70.3241,43993.0
2017-01-20 11:00:00,77.8,77.87,77.77,77.77,6927.0,70.3241,70.3874,70.297,70.297,6927.0
2017-01-20 11:30:00,77.79,77.83,77.79,77.82,18591.0,70.3151,70.3512,70.3151,70.3422,18591.0
2017-01-20 12:00:00,77.84,77.86,77.6,77.61,10553.0,70.3603,70.3784,70.1433,70.1524,10553.0
2017-01-20 12:30:00,77.6,77.64,77.51,77.63,19338.0,70.1433,70.1795,70.062,70.1705,19338.0
2017-01-20 13:00:00,77.61,77.72,77.61,77.7,6449.0,70.1524,70.2518,70.1524,70.2337,6449.0
2017-01-20 13:30:00,77.72,77.72,77.62,77.65,8850.0,70.2518,70.2518,70.1614,70.1885,8850.0
2017-01-20 14:00:00,77.63,77.66,77.56,77.6,10026.0,70.1705,70.1976,70.1072,70.1433,10026.0
2017-01-20 14:30:00,77.63,77.64,77.57,77.63,6652.0,70.1705,70.1795,70.1162,70.1705,6652.0
2017-01-20 15:00:00,77.64,77.73,77.57,77.58,18869.0,70.1795,70.2608,70.1162,70.1253,18869.0
2017-01-20 15:30:00,77.56,77.64,77.55,77.62,9902.0,70.1072,70.1795,70.0981,70.1614,9902.0
2017-01-23 09:30:00,77.47,77.65,77.45,77.47,6841.0,70.0258,70.1885,70.0078,70.0258,6841.0
2017-01-23 10:00:00,77.45,77.45,77.26,77.26,24540.0,70.0078,70.0078,69.836,69.836,24540.0
2017-01-23 10:30:00,77.3,77.3,77.19,77.23,20670.0,69.8722,69.8722,69.7727,69.8089,20670.0
2017-01-23 11:00:00,77.24,77.29,77.24,77.27,1596.0,69.8179,69.8631,69.8179,69.845,1596.0
2017-01-23 11:30:00,77.29,77.29,77.14,77.15,4466.0,69.8631,69.8631,69.7275,69.7366,4466.0
2017-01-23 12:00:00,77.18,77.28,77.16,77.27,5946.0,69.7637,69.8541,69.7456,69.845,5946.0
2017-01-23 12:30:00,77.29,77.32,77.26,77.29,7002.0,69.8631,69.8902,69.836,69.8631,7002.0
2017-01-23 13:00:00,77.32,77.38,77.3,77.34,5756.0,69.8902,69.9445,69.8722,69.9083,5756.0
2017-01-23 13:30:00,77.36,77.5,77.35,77.38,12810.0,69.9264,70.0529,69.9174,69.9445,12810.0
2017-01-23 14:00:00,77.38,77.38,77.32,77.35,3190.0,69.9445,69.9445,69.8902,69.9174,3190.0
2017-01-23 14:30:00,77.37,77.46,77.36,77.46,4518.0,69.9354,70.0168,69.9264,70.0168,4518.0
2017-01-23 15:00:00,77.44,77.48,77.39,77.48,7756.0,69.9987,70.0349,69.9535,70.0349,7756.0
2017-01-23 15:30:00,77.47,77.55,77.45,77.48,38039.0,70.0258,70.0981,70.0078,70.0349,38039.0
2017-01-24 09:30:00,77.57,77.79,77.56,77.7,10901.0,70.1162,70.3151,70.1072,70.2337,10901.0
2017-01-24 10:00:00,77.7,77.76,77.65,77.73,6339.0,70.2337,70.288,70.1885,70.2608,6339.0
2017-01-24 10:30:00,77.72,77.73,77.66,77.72,14185.0,70.2518,70.2608,70.1976,70.2518,14185.0
2017-01-24 11:00:00,77.72,77.78,77.67,77.67,58240.0,70.2518,70.306,70.2066,70.2066,58240.0
2017-01-24 11:30:00,77.69,77.8,77.68,77.8,25636.0,70.2247,70.3241,70.2157,70.3241,25636.0
2017-01-24 12:00:00,77.8,77.88,77.77,77.86,29846.0,70.3241,70.3964,70.297,70.3784,29846.0
2017-01-24 12:30:00,77.86,77.88,77.83,77.87,35018.0,70.3784,70.3964,70.3512,70.3874,35018.0
2017-01-24 13:00:00,77.87,77.98,77.86,77.98,23042.0,70.3874,70.4868,70.3784,70.4868,23042.0
2017-01-24 13:30:00,77.98,78.09,77.97,78.06,10918.0,70.4868,70.5863,70.4778,70.5591,10918.0
2017-01-24 14:00:00,78.06,78.08,78.01,78.02,35490.0,70.5591,70.5772,70.5139,70.523,35490.0
2017-01-24 14:30:00,78.01,78.12,78.0,78.12,20420.0,70.5139,70.6134,70.5049,70.6134,20420.0
2017-01-24 15:00:00,78.11,78.19,78.09,78.12,27610.0,70.6043,70.6766,70.5863,70.6134,27610.0
2017-01-24 15:30:00,78.12,78.13,78.05,78.07,24317.0,70.6134,70.6224,70.5501,70.5682,24317.0
2017-01-25 09:30:00,78.41,78.46,78.34,78.42,12572.0,70.8755,70.9207,70.8122,70.8845,12572.0
2017-01-25 10:00:00,78.45,78.52,78.39,78.39,16436.0,70.9117,70.9749,70.8574,70.8574,16436.0
2017-01-25 10:30:00,78.42,78.51,78.37,78.5,47355.0,70.8845,70.9659,70.8393,70.9569,47355.0
2017-01-25 11:00:00,78.5,78.55,78.49,78.51,28767.0,70.9569,71.0021,70.9478,70.9659,28767.0
2017-01-25 11:30:00,78.52,78.52,78.4,78.44,59284.0,70.9749,70.9749,70.8665,70.9026,59284.0
2017-01-25 12:00:00,78.45,78.52,78.44,78.5,32375.0,70.9117,70.9749,70.9026,70.9569,32375.0
2017-01-25 12:30:00,78.5,78.52,78.46,78.51,20668.0,70.9569,70.9749,70.9207,70.9659,20668.0
2017-01-25 13:00:00,78.52,78.59,78.51,78.58,12692.0,70.9749,71.0382,70.9659,71.0292,12692.0
2017-01-25 13:30:00,78.59,78.62,78.55,78.62,16721.0,71.0382,71.0653,71.0021,71.0653,16721.0
2017-01-25 14:00:00,78.62,78.62,78.57,78.61,21772.0,71.0653,71.0653,71.0201,71.0563,21772.0
2017-01-25 14:30:00,78.61,78.62,78.55,78.57,71248.0,71.0563,71.0653,71.0021,71.0201,71248.0
2017-01-25 15:00:00,78.58,78.63,78.56,78.62,26126.0,71.0292,71.0744,71.0111,71.0653,26126.0
2017-01-25 15:30:00,78.61,78.72,78.61,78.69,45407.0,71.0563,71.1557,71.0563,71.1286,45407.0
2017-01-26 09:30:00,78.7,78.71,78.48,78.62,9574.0,71.1376,71.1467,70.9388,71.0653,9574.0
2017-01-26 10:00:00,78.64,78.64,78.52,78.52,11481.0,71.0834,71.0834,70.9749,70.9749,11481.0
2017-01-26 10:30:00,78.53,78.6,78.51,78.52,34182.0,70.984,71.0472,70.9659,70.9749,34182.0
2017-01-26 11:00:00,78.53,78.6,78.51,78.59,8802.0,70.984,71.0472,70.9659,71.0382,8802.0
2017-01-26 11:30:00,78.59,78.62,78.55,78.55,11211.0,71.0382,71.0653,71.0021,71.0021,11211.0
2017-01-26 12:00:00,78.55,78.57,78.52,78.55,5124.0,71.0021,71.0201,70.9749,71.0021,5124.0
2017-01-26 12:30:00,78.55,78.58,78.52,78.55,12312.0,71.0021,71.0292,70.9749,71.0021,12312.0
2017-01-26 13:00:00,78.53,78.58,78.5,78.52,4354.0,70.984,71.0292,70.9569,70.9749,4354.0
2017-01-26 13:30:00,78.53,78.57,78.52,78.57,10422.0,70.984,71.0201,70.9749,71.0201,10422.0
2017-01-26 14:00:00,78.59,78.65,78.54,78.65,9211.0,71.0382,71.0924,70.993,71.0924,9211.0
2017-01-26 14:30:00,78.65,78.66,78.61,78.65,9806.0,71.0924,71.1015,71.0563,71.0924,9806.0
2017-01-26 15:00:00,78.62,78.63,78.55,78.61,19114.0,71.0653,71.0744,71.0021,71.0563,19114.0
2017-01-26 15:30:00,78.59,78.65,78.55,78.61,297223.0,71.0382,71.0924,71.0021,71.0563,297223.0
2017-01-27 09:30:00,78.77,78.82,78.67,78.72,8973.0,71.2009,71.2461,71.1105,71.1557,8973.0
2017-01-27 10:00:00,78.69,78.75,78.6,78.71,22515.0,71.1286,71.1828,71.0472,71.1467,22515.0
2017-01-27 10:30:00,78.76,78.79,78.71,78.71,3826.0,71.1919,71.219,71.1467,71.1467,3826.0
2017-01-27 11:00:00,78.72,78.77,78.69,78.76,5376.0,71.1557,71.2009,71.1286,71.1919,5376.0
2017-01-27 11:30:00,78.77,78.79,78.74,78.78,3646.0,71.2009,71.219,71.1738,71.21,3646.0
2017-01-27 12:00:00,78.8,78.82,78.79,78.82,1972.0,71.228,71.2461,71.219,71.2461,1972.0
2017-01-27 12:30:00,78.81,78.82,78.76,78.81,6179.0,71.2371,71.2461,71.1919,71.2371,6179.0
2017-01-27 13:00:00,78.8,78.81,78.74,78.75,18008.0,71.228,71.2371,71.1738,71.1828,18008.0
2017-01-27 13:30:00,78.78,78.8,78.74,78.74,19044.0,71.21,71.228,71.1738,71.1738,19044.0
2017-01-27 14:00:00,78.72,78.74,78.69,78.71,8436.0,71.1557,71.1738,71.1286,71.1467,8436.0
2017-01-27 14:30:00,78.74,78.75,78.7,78.72,4969.0,71.1738,71.1828,71.1376,71.1557,4969.0
2017-01-27 15:00:00,78.72,78.72,78.63,78.63,76997.0,71.1557,71.1557,71.0744,71.0744,76997.0
2017-01-27 15:30:00,78.66,78.76,78.65,78.76,14116.0,71.1015,71.1919,71.0924,71.1919,14116.0
2017-01-30 09:30:00,78.5,78.6,78.12,78.13,8469.0,70.9569,71.0472,70.6134,70.6224,8469.0
2017-01-30 10:00:00,78.13,78.13,77.91,78.03,6180.0,70.6224,70.6224,70.4236,70.532,6180.0
2017-01-30 10:30:00,78.04,78.04,77.92,77.92,11845.0,70.5411,70.5411,70.4326,70.4326,11845.0
2017-01-30 11:00:00,77.97,78.12,77.96,78.08,8720.0,70.4778,70.6134,70.4687,70.5772,8720.0
2017-01-30 11:30:00,78.05,78.12,78.01,78.1,13599.0,70.5501,70.6134,70.5139,70.5953,13599.0
2017-01-30 12:00:00,78.09,78.12,78.05,78.05,4085.0,70.5863,70.6134,70.5501,70.5501,4085.0
2017-01-30 12:30:00,78.03,78.05,78.0,78.04,16108.0,70.532,70.5501,70.5049,70.5411,16108.0
2017-01-30 13:00:00,78.04,78.08,78.01,78.02,2718.0,70.5411,70.5772,70.5139,70.523,2718.0
2017-01-30 13:30:00,78.05,78.06,77.98,78.0,7050.0,70.5501,70.5591,70.4868,70.5049,7050.0
2017-01-30 14:00:00,78.01,78.16,78.01,78.15,9930.0,70.5139,70.6495,70.5139,70.6405,9930.0
2017-01-30 14:30:00,78.17,78.17,78.09,78.16,5954.0,70.6586,70.6586,70.5863,70.6495,5954.0
2017-01-30 15:00:00,78.12,78.12,78.07,78.09,5556.0,70.6134,70.6134,70.5682,70.5863,5556.0
2017-01-30 15:30:00,78.12,78.27,78.09,78.25,12645.0,70.6134,70.749,70.5863,70.7309,12645.0
2017-01-31 09:30:00,78.03,78.21,77.97,78.0,14101.0,70.532,70.6947,70.4778,70.5049,14101.0
2017-01-31 10:00:00,78.02,78.08,77.89,77.98,13646.0,70.523,70.5772,70.4055,70.4868,13646.0
2017-01-31 10:30:00,77.98,78.07,77.98,78.03,52740.0,70.4868,70.5682,70.4868,70.532,52740.0
2017-01-31 11:00:00,78.0,78.07,77.99,78.01,2185.0,70.5049,70.5682,70.4959,70.5139,2185.0
2017-01-31 11:30:00,78.02,78.02,77.9,77.95,2411.0,70.523,70.523,70.4145,70.4597,2411.0
2017-01-31 12:00:00,77.94,78.06,77.94,78.06,1170.0,70.4507,70.5591,70.4507,70.5591,1170.0
2017-01-31 12:30:00,78.01,78.06,78.01,78.03,3256.0,70.5139,70.5591,70.5139,70.532,3256.0
2017-01-31 13:00:00,78.03,78.06,78.0,78.06,3909.0,70.532,70.5591,70.5049,70.5591,3909.0
2017-01-31 13:30:00,78.07,78.08,78.0,78.0,32069.0,70.5682,70.5772,70.5049,70.5049,32069.0
2017-01-31 14:00:00,78.01,78.07,77.99,78.04,5545.0,70.5139,70.5682,70.4959,70.5411,5545.0
2017-01-31 14:30:00,78.05,78.15,78.02,78.13,11145.0,70.5501,70.6405,70.523,70.6224,11145.0
2017-01-31 15:00:00,78.15,78.21,78.14,78.18,7490.0,70.6405,70.6947,70.6314,70.6676,7490.0
2017-01-31 15:30:00,78.18,78.28,78.17,78.27,145627.0,70.6676,70.758,70.6586,70.749,145627.0
2017-02-01 09:30:00,78.53,78.53,78.37,78.39,29958.0,70.984,70.984,70.8393,70.8574,29958.0
2017-02-01 10:00:00,78.39,78.43,78.22,78.23,33236.0,70.8574,70.8936,70.7038,70.7128,33236.0
2017-02-01 10:30:00,78.27,78.27,78.06,78.06,26486.0,70.749,70.749,70.5591,70.5591,26486.0
2017-02-01 11:00:00,78.07,78.14,78.02,78.03,26953.0,70.5682,70.6314,70.523,70.532,26953.0
2017-02-01 11:30:00,78.05,78.06,77.96,78.02,20135.0,70.5501,70.5591,70.4687,70.523,20135.0
2017-02-01 12:00:00,78.05,78.1,78.03,78.04,18299.0,70.5501,70.5953,70.532,70.5411,18299.0
2017-02-01 12:30:00,78.12,78.17,78.12,78.15,50064.0,70.6134,70.6586,70.6134,70.6405,50064.0
2017-02-01 13:00:00,78.13,78.21,78.13,78.17,36510.0,70.6224,70.6947,70.6224,70.6586,36510.0
2017-02-01 13:30:00,78.19,78.2,78.09,78.16,28695.0,70.6766,70.6857,70.5863,70.6495,28695.0
2017-02-01 14:00:00,78.15,78.38,78.13,78.35,81235.0,70.6405,70.8484,70.6224,70.8213,81235.0
2017-02-01 14:30:00,78.34,78.35,78.19,78.19,37749.0,70.8122,70.8213,70.6766,70.6766,37749.0
2017-02-01 15:00:00,78.26,78.38,78.25,78.38,69758.0,70.7399,70.8484,70.7309,70.8484,69758.0
2017-02-01 15:30:00,78.37,78.41,78.33,78.38,72628.0,70.8393,70.8755,70.8032,70.8484,72628.0
2017-02-02 09:30:00,78.24,78.41,78.06,78.38,8849.0,70.7218,70.8755,70.5591,70.8484,8849.0
2017-02-02 10:00:00,78.38,78.44,78.38,78.41,1226.0,70.8484,70.9026,70.8484,70.8755,1226.0
2017-02-02 10:30:00,78.44,78.57,78.4,78.57,11748.0,70.9026,71.0201,70.8665,71.0201,11748.0
2017-02-02 11:00:00,78.59,78.62,78.57,78.6,6411.0,71.0382,71.0653,71.0201,71.0472,6411.0
2017-02-02 11:30:00,78.56,78.57,78.42,78.42,75735.0,71.0111,71.0201,70.8845,70.8845,75735.0
2017-02-02 12:00:00,78.4,78.47,78.38,78.47,9021.0,70.8665,70.9297,70.8484,70.9297,9021.0
2017-02-02 12:30:00,78.47,78.57,78.46,78.51,6299.0,70.9297,71.0201,70.9207,70.9659,6299.0
2017-02-02 13:00:00,78.52,78.53,78.42,78.42,27085.0,70.9749,70.984,70.8845,70.8845,27085.0
2017-02-02 13:30:00,78.42,78.59,78.42,78.57,13304.0,70.8845,71.0382,70.8845,71.0201,13304.0
2017-02-02 14:00:00,78.54,78.55,78.43,78.45,12739.0,70.993,71.0021,70.8936,70.9117,12739.0
2017-02-02 14:30:00,78.44,78.49,78.41,78.46,13781.0,70.9026,70.9478,70.8755,70.9207,13781.0
2017-02-02 15:00:00,78.46,78.55,78.44,78.55,8597.0,70.9207,71.0021,70.9026,71.0021,8597.0
2017-02-02 15:30:00,78.55,78.58,78.52,78.57,22005.0,71.0021,71.0292,70.9749,71.0201,22005.0
2017-02-03 09:30:00,78.63,78.82,78.63,78.77,12048.0,71.0744,71.2461,71.0744,71.2009,12048.0
2017-02-03 10:00:00,78.79,78.91,78.75,78.9,6911.0,71.219,71.3275,71.1828,71.3184,6911.0
2017-02-03 10:30:00,78.9,78.94,78.85,78.9,10752.0,71.3184,71.3546,71.2732,71.3184,10752.0
2017-02-03 11:00:00,78.91,78.98,78.85,78.89,6519.0,71.3275,71.3907,71.2732,71.3094,6519.0
2017-02-03 11:30:00,78.88,78.9,78.84,78.9,8551.0,71.3003,71.3184,71.2642,71.3184,8551.0
2017-02-03 12:00:00,78.92,78.98,78.91,78.94,4996.0,71.3365,71.3907,71.3275,71.3546,4996.0
2017-02-03 12:30:00,78.96,78.97,78.94,78.95,11425.0,71.3727,71.3817,71.3546,71.3636,11425.0
2017-02-03 13:00:00,78.95,78.96,78.88,78.93,8717.0,71.3636,71.3727,71.3003,71.3455,8717.0
2017-02-03 13:30:00,78.93,78.95,78.86,78.88,5746.0,71.3455,71.3636,71.2823,71.3003,5746.0
2017-02-03 14:00:00,78.88,78.94,78.88,78.91,9281.0,71.3003,71.3546,71.3003,71.3275,9281.0
2017-02-03 14:30:00,78.91,78.97,78.9,78.92,10243.0,71.3275,71.3817,71.3184,71.3365,10243.0
2017-02-03 15:00:00,78.92,78.96,78.9,78.9,12823.0,71.3365,71.3727,71.3184,71.3184,12823.0
2017-02-03 15:30:00,78.92,78.96,78.89,78.89,33388.0,71.3365,71.3727,71.3094,71.3094,33388.0
2017-02-06 09:30:00,78.89,78.89,78.66,78.79,6302.0,71.3094,71.3094,71.1015,71.219,6302.0
2017-02-06 10:00:00,78.75,78.77,78.71,78.77,3195.0,71.1828,71.2009,71.1467,71.2009,3195.0
2017-02-06 10:30:00,78.71,78.72,78.66,78.68,2961.0,71.1467,71.1557,71.1015,71.1196,2961.0
2017-02-06 11:00:00,78.69,78.82,78.68,78.82,7954.0,71.1286,71.2461,71.1196,71.2461,7954.0
2017-02-06 11:30:00,78.8,78.83,78.77,78.8,8849.0,71.228,71.2551,71.2009,71.228,8849.0
2017-02-06 12:00:00,78.81,78.82,78.78,78.81,7782.0,71.2371,71.2461,71.21,71.2371,7782.0
2017-02-06 12:30:00,78.79,78.79,78.73,78.74,6784.0,71.219,71.219,71.1648,71.1738,6784.0
2017-02-06 13:00:00,78.76,78.76,78.68,78.71,54766.0,71.1919,71.1919,71.1196,71.1467,54766.0
2017-02-06 13:30:00,78.67,78.74,78.64,78.73,17399.0,71.1105,71.1738,71.0834,71.1648,17399.0
2017-02-06 14:00:00,78.73,78.74,78.68,78.72,11190.0,71.1648,71.1738,71.1196,71.1557,11190.0
2017-02-06 14:30:00,78.7,78.74,78.7,78.74,7142.0,71.1376,71.1738,71.1376,71.1738,7142.0
2017-02-06 15:00:00,78.72,78.79,78.72,78.78,3735.0,71.1557,71.219,71.1557,71.21,3735.0
2017-02-06 15:30:00,78.78,78.84,78.77,78.84,13049.0,71.21,71.2642,71.2009,71.2642,13049.0
2017-02-07 09:30:00,79.09,79.19,78.94,79.15,41517.0,71.4902,71.5806,71.3546,71.5444,41517.0
2017-02-07 10:00:00,79.13,79.18,79.12,79.15,28642.0,71.5263,71.5715,71.5173,71.5444,28642.0
2017-02-07 10:30:00,79.13,79.16,79.09,79.14,18313.0,71.5263,71.5534,71.4902,71.5354,18313.0
2017-02-07 11:00:00,79.14,79.17,79.01,79.06,13960.0,71.5354,71.5625,71.4179,71.463,13960.0
2017-02-07 11:30:00,79.06,79.1,79.04,79.09,40092.0,71.463,71.4992,71.445,71.4902,40092.0
2017-02-07 12:00:00,79.1,79.13,79.0,79.0,3105.0,71.4992,71.5263,71.4088,71.4088,3105.0
2017-02-07 12:30:00,79.0,79.01,78.9,78.95,7882.0,71.4088,71.4179,71.3184,71.3636,7882.0
2017-02-07 13:00:00,78.93,79.03,78.92,79.0,34241.0,71.3455,71.4359,71.3365,71.4088,34241.0
2017-02-07 13:30:00,79.0,79.05,78.99,79.03,11973.0,71.4088,71.454,71.3998,71.4359,11973.0
2017-02-07 14:00:00,79.07,79.07,79.02,79.03,3945.0,71.4721,71.4721,71.4269,71.4359,3945.0
2017-02-07 14:30:00,79.05,79.06,79.02,79.05,8306.0,71.454,71.463,71.4269,71.454,8306.0
2017-02-07 15:00:00,79.06,79.09,79.02,79.06,27141.0,71.463,71.4902,71.4269,71.463,27141.0
2017-02-07 15:30:00,79.03,79.07,78.98,79.05,93995.0,71.4359,71.4721,71.3907,71.454,93995.0
2017-02-08 09:30:00,79.01,79.09,78.94,79.06,33545.0,71.4179,71.4902,71.3546,71.463,33545.0
2017-02-08 10:00:00,79.06,79.15,79.04,79.14,32982.0,71.463,71.5444,71.445,71.5354,32982.0
2017-02-08 10:30:00,79.16,79.28,79.11,79.24,103470.0,71.5534,71.6619,71.5082,71.6257,103470.0
2017-02-08 11:00:00,79.25,79.3,79.21,79.24,61605.0,71.6348,71.68,71.5986,71.6257,61605.0
2017-02-08 11:30:00,79.21,79.23,79.15,79.17,32461.0,71.5986,71.6167,71.5444,71.5625,32461.0
2017-02-08 12:00:00,79.2,79.25,79.19,79.2,45609.0,71.5896,71.6348,71.5806,71.5896,45609.0
2017-02-08 12:30:00,79.18,79.18,79.13,79.18,31862.0,71.5715,71.5715,71.5263,71.5715,31862.0
2017-02-08 13:00:00,79.19,79.25,79.18,79.24,38870.0,71.5806,71.6348,71.5715,71.6257,38870.0
2017-02-08 13:30:00,79.24,79.28,79.22,79.26,39809.0,71.6257,71.6619,71.6077,71.6438,39809.0
2017-02-08 14:00:00,79.27,79.28,79.24,79.26,47809.0,71.6529,71.6619,71.6257,71.6438,47809.0
2017-02-08 14:30:00,79.25,79.27,79.24,79.25,37199.0,71.6348,71.6529,71.6257,71.6348,37199.0
2017-02-08 15:00:00,79.25,79.29,79.2,79.29,33846.0,71.6348,71.6709,71.5896,71.6709,33846.0
2017-02-08 15:30:00,79.28,79.31,79.24,79.24,79059.0,71.6619,71.689,71.6257,71.6257,79059.0
2017-02-09 09:30:00,79.35,79.45,79.29,79.34,6054.0,71.7252,71.8156,71.6709,71.7161,6054.0
2017-02-09 10:00:00,79.34,79.42,79.31,79.39,6875.0,71.7161,71.7885,71.689,71.7613,6875.0
2017-02-09 10:30:00,79.4,79.43,79.34,79.43,4959.0,71.7704,71.7975,71.7161,71.7975,4959.0
2017-02-09 11:00:00,79.4,79.52,79.39,79.51,15239.0,71.7704,71.8788,71.7613,71.8698,15239.0
2017-02-09 11:30:00,79.51,79.53,79.45,79.46,8459.0,71.8698,71.8879,71.8156,71.8246,8459.0
2017-02-09 12:00:00,79.46,79.48,79.4,79.4,5514.0,71.8246,71.8427,71.7704,71.7704,5514.0
2017-02-09 12:30:00,79.4,79.44,79.4,79.42,7310.0,71.7704,71.8065,71.7704,71.7885,7310.0
2017-02-09 13:00:00,79.41,79.49,79.41,79.47,3098.0,71.7794,71.8517,71.7794,71.8336,3098.0
2017-02-09 13:30:00,79.48,79.48,79.44,79.47,22891.0,71.8427,71.8427,71.8065,71.8336,22891.0
2017-02-09 14:00:00,79.45,79.54,79.45,79.53,8937.0,71.8156,71.8969,71.8156,71.8879,8937.0
2017-02-09 14:30:00,79.5,79.58,79.5,79.53,24628.0,71.8608,71.9331,71.8608,71.8879,24628.0
2017-02-09 15:00:00,79.54,79.55,79.47,79.48,5391.0,71.8969,71.906,71.8336,71.8427,5391.0
2017-02-09 15:30:00,79.47,79.48,79.39,79.4,103232.0,71.8336,71.8427,71.7613,71.7704,103232.0
2017-02-10 09:30:00,79.57,79.63,79.44,79.44,14070.0,71.924,71.9783,71.8065,71.8065,14070.0
2017-02-10 10:00:00,79.45,79.56,79.43,79.55,6589.0,71.8156,71.915,71.7975,71.906,6589.0
2017-02-10 10:30:00,79.55,79.64,79.55,79.62,24446.0,71.906,71.9873,71.906,71.9692,24446.0
2017-02-10 11:00:00,79.61,79.68,79.58,79.66,25109.0,71.9602,72.0235,71.9331,72.0054,25109.0
2017-02-10 11:30:00,79.67,79.69,79.62,79.67,2408.0,72.0144,72.0325,71.9692,72.0144,2408.0
2017-02-10 12:00:00,79.68,79.73,79.67,79.7,13131.0,72.0235,72.0687,72.0144,72.0415,13131.0
2017-02-10 12:30:00,79.73,79.77,79.72,79.73,4751.0,72.0687,72.1048,72.0596,72.0687,4751.0
2017-02-10 13:00:00,79.72,79.81,79.72,79.79,4485.0,72.0596,72.141,72.0596,72.1229,4485.0
2017-02-10 13:30:00,79.75,79.8,79.73,79.74,12633.0,72.0867,72.1319,72.0687,72.0777,12633.0
2017-02-10 14:00:00,79.73,79.77,79.72,79.72,8240.0,72.0687,72.1048,72.0596,72.0596,8240.0
2017-02-10 14:30:00,79.73,79.75,79.65,79.66,4439.0,72.0687,72.0867,71.9964,72.0054,4439.0
2017-02-10 15:00:00,79.67,79.7,79.64,79.65,5696.0,72.0144,72.0415,71.9873,71.9964,5696.0
2017-02-10 15:30:00,79.68,79.73,79.67,79.69,14926.0,72.0235,72.0687,72.0144,72.0325,14926.0
2017-02-13 09:30:00,79.87,79.89,79.8,79.83,13042.0,72.1952,72.2133,72.1319,72.1591,13042.0
2017-02-13 10:00:00,79.83,79.92,79.81,79.9,7922.0,72.1591,72.2404,72.141,72.2223,7922.0
2017-02-13 10:30:00,79.92,79.92,79.82,79.89,21841.0,72.2404,72.2404,72.15,72.2133,21841.0
2017-02-13 11:00:00,79.86,79.91,79.83,79.9,7690.0,72.1862,72.2314,72.1591,72.2223,7690.0
2017-02-13 11:30:00,79.89,79.92,79.84,79.85,8494.0,72.2133,72.2404,72.1681,72.1771,8494.0
2017-02-13 12:00:00,79.86,79.88,79.84,79.84,43401.0,72.1862,72.2043,72.1681,72.1681,43401.0
2017-02-13 12:30:00,79.88,79.9,79.88,79.88,1411.0,72.2043,72.2223,72.2043,72.2043,1411.0
2017-02-13 13:00:00,79.91,79.96,79.89,79.96,2683.0,72.2314,72.2766,72.2133,72.2766,2683.0
2017-02-13 13:30:00,79.95,79.95,79.92,79.94,2815.0,72.2675,72.2675,72.2404,72.2585,2815.0
2017-02-13 14:00:00,79.93,79.99,79.92,79.98,6558.0,72.2494,72.3037,72.2404,72.2946,6558.0
2017-02-13 14:30:00,79.95,79.96,79.93,79.94,2434.0,72.2675,72.2766,72.2494,72.2585,2434.0
2017-02-13 15:00:00,79.94,79.96,79.92,79.93,11252.0,72.2585,72.2766,72.2404,72.2494,11252.0
2017-02-13 15:30:00,79.91,79.95,79.89,79.92,37719.0,72.2314,72.2675,72.2133,72.2404,37719.0
2017-02-14 09:30:00,79.81,79.92,79.7,79.77,18846.0,72.141,72.2404,72.0415,72.1048,18846.0
2017-02-14 10:00:00,79.75,79.75,79.59,79.71,13106.0,72.0867,72.0867,71.9421,72.0506,13106.0
2017-02-14 10:30:00,79.72,79.72,79.59,79.66,6923.0,72.0596,72.0596,71.9421,72.0054,6923.0
2017-02-14 11:00:00,79.66,79.72,79.58,79.71,28530.0,72.0054,72.0596,71.9331,72.0506,28530.0
2017-02-14 11:30:00,79.73,79.79,79.71,79.78,21303.0,72.0687,72.1229,72.0506,72.1139,21303.0
2017-02-14 12:00:00,79.78,79.79,79.74,79.75,3258.0,72.1139,72.1229,72.0777,72.0867,3258.0
2017-02-14 12:30:00,79.77,79.84,79.77,79.84,3532.0,72.1048,72.1681,72.1048,72.1681,3532.0
2017-02-14 13:00:00,79.85,79.89,79.85,79.88,12329.0,72.1771,72.2133,72.1771,72.2043,12329.0
2017-02-14 13:30:00,79.89,79.9,79.84,79.88,46081.0,72.2133,72.2223,72.1681,72.2043,46081.0
2017-02-14 14:00:00,79.87,79.95,79.87,79.9,61534.0,72.1952,72.2675,72.1952,72.2223,61534.0
2017-02-14 14:30:00,79.88,79.88,79.79,79.81,5823.0,72.2043,72.2043,72.1229,72.141,5823.0
2017-02-14 15:00:00,79.83,79.84,79.81,79.84,16992.0,72.1591,72.1681,72.141,72.1681,16992.0
2017-02-14 15:30:00,79.82,79.9,79.79,79.87,65036.0,72.15,72.2223,72.1229,72.1952,65036.0
2017-02-15 09:30:00,79.87,79.99,79.86,79.98,33075.0,72.1952,72.3037,72.1862,72.2946,33075.0
2017-02-15 10:00:00,79.98,79.98,79.89,79.93,29214.0,72.2946,72.2946,72.2133,72.2494,29214.0
2017-02-15 10:30:00,79.96,80.0,79.94,79.99,27927.0,72.2766,72.3127,72.2585,72.3037,27927.0
2017-02-15 11:00:00,80.03,80.09,80.02,80.07,10821.0,72.3398,72.3941,72.3308,72.376,10821.0
2017-02-15 11:30:00,80.1,80.1,79.99,80.01,85243.0,72.4031,72.4031,72.3037,72.3218,85243.0
2017-02-15 12:00:00,80.04,80.07,80.01,80.06,46884.0,72.3489,72.376,72.3218,72.367,46884.0
2017-02-15 12:30:00,80.08,80.12,80.05,80.12,9864.0,72.385,72.4212,72.3579,72.4212,9864.0
2017-02-15 13:00:00,80.12,80.17,80.08,80.14,10065.0,72.4212,72.4664,72.385,72.4393,10065.0
2017-02-15 13:30:00,80.16,80.23,80.13,80.2,17688.0,72.4573,72.5206,72.4302,72.4935,17688.0
2017-02-15 14:00:00,80.2,80.22,80.17,80.19,19579.0,72.4935,72.5116,72.4664,72.4845,19579.0
2017-02-15 14:30:00,80.22,80.27,80.21,80.27,26981.0,72.5116,72.5568,72.5025,72.5568,26981.0
2017-02-15 15:00:00,80.28,80.37,80.25,80.36,8565.0,72.5658,72.6472,72.5387,72.6381,8565.0
2017-02-15 15:30:00,80.36,80.36,80.29,80.3,19917.0,72.6381,72.6381,72.5749,72.5839,19917.0
2017-02-16 09:30:00,80.33,80.42,80.28,80.32,16461.0,72.611,72.6924,72.5658,72.602,16461.0
2017-02-16 10:00:00,80.3,80.39,80.3,80.36,9881.0,72.5839,72.6652,72.5839,72.6381,9881.0
2017-02-16 10:30:00,80.4,80.45,80.14,80.21,27575.0,72.6743,72.7195,72.4393,72.5025,27575.0
2017-02-16 11:00:00,80.22,80.3,80.1,80.3,3559.0,72.5116,72.5839,72.4031,72.5839,3559.0
2017-02-16 11:30:00,80.2,80.31,80.2,80.29,1224.0,72.4935,72.5929,72.4935,72.5749,1224.0
2017-02-16 12:00:00,80.31,80.33,80.23,80.29,3139.0,72.5929,72.611,72.5206,72.5749,3139.0
2017-02-16 12:30:00,80.29,80.35,80.28,80.29,40005.0,72.5749,72.6291,72.5658,72.5749,40005.0
2017-02-16 13:00:00,80.27,80.28,80.24,80.26,2994.0,72.5568,72.5658,72.5297,72.5477,2994.0
2017-02-16 13:30:00,80.24,80.29,80.23,80.28,2925.0,72.5297,72.5749,72.5206,72.5658,2925.0
2017-02-16 14:00:00,80.28,80.32,80.22,80.26,8495.0,72.5658,72.602,72.5116,72.5477,8495.0
2017-02-16 14:30:00,80.23,80.33,80.23,80.33,11736.0,72.5206,72.611,72.5206,72.611,11736.0
2017-02-16 15:00:00,80.33,80.39,80.32,80.37,2930.0,72.611,72.6652,72.602,72.6472,2930.0
2017-02-16 15:30:00,80.39,80.47,80.38,80.45,11423.0,72.6652,72.7376,72.6562,72.7195,11423.0
2017-02-17 09:30:00,80.2,80.25,80.11,80.23,12812.0,72.4935,72.5387,72.4122,72.5206,12812.0
2017-02-17 10:00:00,80.23,80.29,80.22,80.24,28660.0,72.5206,72.5749,72.5116,72.5297,28660.0
2017-02-17 10:30:00,80.25,80.27,80.2,80.24,14393.0,72.5387,72.5568,72.4935,72.5297,14393.0
2017-02-17 11:00:00,80.24,80.3,80.2,80.2,4784.0,72.5297,72.5839,72.4935,72.4935,4784.0
2017-02-17 11:30:00,80.25,80.3,80.23,80.23,7390.0,72.5387,72.5839,72.5206,72.5206,7390.0
2017-02-17 12:00:00,80.24,80.29,80.24,80.29,810.0,72.5297,72.5749,72.5297,72.5749,810.0
2017-02-17 12:30:00,80.26,80.28,80.23,80.28,3950.0,72.5477,72.5658,72.5206,72.5658,3950.0
2017-02-17 13:00:00,80.26,80.31,80.25,80.31,1273.0,72.5477,72.5929,72.5387,72.5929,1273.0
2017-02-17 13:30:00,80.31,80.34,80.29,80.32,2818.0,72.5929,72.62,72.5749,72.602,2818.0
2017-02-17 14:00:00,80.34,80.37,80.33,80.36,3396.0,72.62,72.6472,72.611,72.6381,3396.0
2017-02-17 14:30:00,80.41,80.43,80.38,80.38,5554.0,72.6833,72.7014,72.6562,72.6562,5554.0
2017-02-17 15:00:00,80.39,80.43,80.38,80.4,6009.0,72.6652,72.7014,72.6562,72.6743,6009.0
2017-02-17 15:30:00,80.43,80.54,80.39,80.54,8999.0,72.7014,72.8008,72.6652,72.8008,8999.0
2017-02-21 09:30:00,80.66,80.96,80.66,80.96,6101.0,72.9093,73.1805,72.9093,73.1805,6101.0
2017-02-21 10:00:00,80.93,81.06,80.93,81.05,26352.0,73.1534,73.2709,73.1534,73.2618,26352.0
2017-02-21 10:30:00,81.05,81.13,81.01,81.07,5995.0,73.2618,73.3341,73.2257,73.2799,5995.0
2017-02-21 11:00:00,81.04,81.05,80.95,80.95,23773.0,73.2528,73.2618,73.1714,73.1714,23773.0
2017-02-21 11:30:00,80.92,80.98,80.88,80.98,5303.0,73.1443,73.1986,73.1082,73.1986,5303.0
2017-02-21 12:00:00,80.98,81.02,80.95,80.98,6116.0,73.1986,73.2347,73.1714,73.1986,6116.0
2017-02-21 12:30:00,81.0,81.02,80.98,80.99,2759.0,73.2166,73.2347,73.1986,73.2076,2759.0
2017-02-21 13:00:00,80.97,81.01,80.96,81.01,4098.0,73.1895,73.2257,73.1805,73.2257,4098.0
2017-02-21 13:30:00,81.01,81.01,80.94,80.96,5591.0,73.2257,73.2257,73.1624,73.1805,5591.0
2017-02-21 14:00:00,80.97,81.04,80.95,81.02,5042.0,73.1895,73.2528,73.1714,73.2347,5042.0
2017-02-21 14:30:00,80.99,81.07,80.99,81.06,6502.0,73.2076,73.2799,73.2076,73.2709,6502.0
2017-02-21 15:00:00,81.04,81.1,81.04,81.1,16757.0,73.2528,73.307,73.2528,73.307,16757.0
2017-02-21 15:30:00,81.12,81.17,81.1,81.11,14052.0,73.3251,73.3703,73.307,73.3161,14052.0
2017-02-22 09:30:00,81.0,81.02,80.98,81.02,2983.0,73.2166,73.2347,73.1986,73.2347,2983.0
2017-02-22 10:00:00,81.07,81.15,81.02,81.15,2523.0,73.2799,73.3522,73.2347,73.3522,2523.0
2017-02-22 10:30:00,81.12,81.16,81.08,81.1,32118.0,73.3251,73.3613,73.2889,73.307,32118.0
2017-02-22 11:00:00,81.1,81.1,81.03,81.07,12738.0,73.307,73.307,73.2437,73.2799,12738.0
2017-02-22 11:30:00,81.09,81.09,81.05,81.08,4985.0,73.298,73.298,73.2618,73.2889,4985.0
2017-02-22 12:00:00,81.05,81.1,81.05,81.08,7232.0,73.2618,73.307,73.2618,73.2889,7232.0
2017-02-22 12:30:00,81.11,81.13,81.08,81.13,3152.0,73.3161,73.3341,73.2889,73.3341,3152.0
2017-02-22 13:00:00,81.17,81.18,81.15,81.16,1985.0,73.3703,73.3793,73.3522,73.3613,1985.0
2017-02-22 13:30:00,81.18,81.18,81.16,81.16,2241.0,73.3793,73.3793,73.3613,73.3613,2241.0
2017-02-22 14:00:00,81.18,81.19,81.06,81.16,6447.0,73.3793,73.3884,73.2709,73.3613,6447.0
2017-02-22 14:30:00,81.16,81.17,81.1,81.14,2635.0,73.3613,73.3703,73.307,73.3432,2635.0
2017-02-22 15:00:00,81.13,81.21,81.11,81.2,4590.0,73.3341,73.4065,73.3161,73.3974,4590.0
2017-02-22 15:30:00,81.18,81.2,81.14,81.18,62646.0,73.3793,73.3974,73.3432,73.3793,62646.0
2017-02-23 09:30:00,81.29,81.29,81.11,81.11,19406.0,73.4788,73.4788,73.3161,73.3161,19406.0
2017-02-23 10:00:00,81.11,81.11,80.84,80.87,48618.0,73.3161,73.3161,73.072,73.0991,48618.0
2017-02-23 10:30:00,80.86,80.92,80.71,80.74,6490.0,73.0901,73.1443,72.9545,72.9816,6490.0
2017-02-23 11:00:00,80.7,80.73,80.61,80.71,3308.0,72.9455,72.9726,72.8641,72.9545,3308.0
2017-02-23 11:30:00,80.73,80.84,80.73,80.8,4695.0,72.9726,73.072,72.9726,73.0358,4695.0
2017-02-23 12:00:00,80.79,80.94,80.79,80.92,5646.0,73.0268,73.1624,73.0268,73.1443,5646.0
2017-02-23 12:30:00,80.96,81.0,80.91,80.92,2009.0,73.1805,73.2166,73.1353,73.1443,2009.0
2017-02-23 13:00:00,80.95,80.95,80.86,80.9,1660.0,73.1714,73.1714,73.0901,73.1262,1660.0
2017-02-23 13:30:00,80.9,80.92,80.88,80.91,2698.0,73.1262,73.1443,73.1082,73.1353,2698.0
2017-02-23 14:00:00,80.92,80.99,80.92,80.99,4872.0,73.1443,73.2076,73.1443,73.2076,4872.0
2017-02-23 14:30:00,80.96,81.01,80.95,81.0,8466.0,73.1805,73.2257,73.1714,73.2166,8466.0
2017-02-23 15:00:00,81.03,81.05,80.98,80.98,24029.0,73.2437,73.2618,73.1986,73.1986,24029.0
2017-02-23 15:30:00,80.98,80.99,80.92,80.99,18621.0,73.1986,73.2076,73.1443,73.2076,18621.0
2017-02-24 09:30:00,80.62,80.78,80.51,80.78,12069.0,72.8731,73.0178,72.7737,73.0178,12069.0
2017-02-24 10:00:00,80.8,80.83,80.68,80.77,11228.0,73.0358,73.063,72.9274,73.0087,11228.0
2017-02-24 10:30:00,80.82,80.94,80.82,80.93,4259.0,73.0539,73.1624,73.0539,73.1534,4259.0
2017-02-24 11:00:00,80.92,80.98,80.9,80.91,11460.0,73.1443,73.1986,73.1262,73.1353,11460.0
2017-02-24 11:30:00,80.93,80.94,80.85,80.86,19329.0,73.1534,73.1624,73.081,73.0901,19329.0
2017-02-24 12:00:00,80.83,80.93,80.83,80.92,2268.0,73.063,73.1534,73.063,73.1443,2268.0
2017-02-24 12:30:00,80.93,80.95,80.92,80.95,1356.0,73.1534,73.1714,73.1443,73.1714,1356.0
2017-02-24 13:00:00,80.94,80.94,80.87,80.88,4085.0,73.1624,73.1624,73.0991,73.1082,4085.0
2017-02-24 13:30:00,80.89,80.95,80.86,80.94,2761.0,73.1172,73.1714,73.0901,73.1624,2761.0
2017-02-24 14:00:00,80.94,80.96,80.93,80.96,1237.0,73.1624,73.1805,73.1534,73.1805,1237.0
2017-02-24 14:30:00,80.98,81.0,80.96,80.99,19579.0,73.1986,73.2166,73.1805,73.2076,19579.0
2017-02-24 15:00:00,80.99,81.07,80.97,81.07,4607.0,73.2076,73.2799,73.1895,73.2799,4607.0
2017-02-24 15:30:00,81.06,81.18,81.05,81.16,7377.0,73.2709,73.3793,73.2618,73.3613,7377.0
2017-02-27 09:30:00,81.16,81.29,81.02,81.12,9810.0,73.3613,73.4788,73.2347,73.3251,9810.0
2017-02-27 10:00:00,81.16,81.24,81.11,81.24,4088.0,73.3613,73.4336,73.3161,73.4336,4088.0
2017-02-27 10:30:00,81.23,81.27,81.2,81.21,3096.0,73.4245,73.4607,73.3974,73.4065,3096.0
2017-02-27 11:00:00,81.23,81.31,81.2,81.28,7573.0,73.4245,73.4968,73.3974,73.4697,7573.0
2017-02-27 11:30:00,81.23,81.23,81.19,81.19,11121.0,73.4245,73.4245,73.3884,73.3884,11121.0
2017-02-27 12:00:00,81.17,81.25,81.17,81.24,16603.0,73.3703,73.4426,73.3703,73.4336,16603.0
2017-02-27 12:30:00,81.25,81.25,81.21,81.21,13855.0,73.4426,73.4426,73.4065,73.4065,13855.0
2017-02-27 13:00:00,81.2,81.28,81.2,81.27,2842.0,73.3974,73.4697,73.3974,73.4607,2842.0
2017-02-27 13:30:00,81.27,81.29,81.26,81.28,3055.0,73.4607,73.4788,73.4516,73.4697,3055.0
2017-02-27 14:00:00,81.28,81.31,81.26,81.31,9874.0,73.4697,73.4968,73.4516,73.4968,9874.0
2017-02-27 14:30:00,81.3,81.34,81.29,81.31,3108.0,73.4878,73.524,73.4788,73.4968,3108.0
2017-02-27 15:00:00,81.3,81.34,81.29,81.3,4766.0,73.4878,73.524,73.4788,73.4878,4766.0
2017-02-27 15:30:00,81.32,81.33,81.28,81.33,8533.0,73.5059,73.5149,73.4697,73.5149,8533.0
2017-02-28 09:30:00,81.31,81.36,81.27,81.31,25033.0,73.4968,73.542,73.4607,73.4968,25033.0
2017-02-28 10:00:00,81.32,81.4,81.31,81.32,12882.0,73.5059,73.5782,73.4968,73.5059,12882.0
2017-02-28 10:30:00,81.35,81.35,81.26,81.34,18951.0,73.533,73.533,73.4516,73.524,18951.0
2017-02-28 11:00:00,81.31,81.38,81.31,81.38,21845.0,73.4968,73.5601,73.4968,73.5601,21845.0
2017-02-28 11:30:00,81.37,81.37,81.31,81.31,38581.0,73.5511,73.5511,73.4968,73.4968,38581.0
2017-02-28 12:00:00,81.3,81.31,81.08,81.14,30043.0,73.4878,73.4968,73.2889,73.3432,30043.0
2017-02-28 12:30:00,81.15,81.16,81.11,81.14,19076.0,73.3522,73.3613,73.3161,73.3432,19076.0
2017-02-28 13:00:00,81.16,81.19,81.15,81.15,10113.0,73.3613,73.3884,73.3522,73.3522,10113.0
2017-02-28 13:30:00,81.16,81.24,81.16,81.22,14231.0,73.3613,73.4336,73.3613,73.4155,14231.0
2017-02-28 14:00:00,81.23,81.24,81.11,81.14,45336.0,73.4245,73.4336,73.3161,73.3432,45336.0
2017-02-28 14:30:00,81.15,81.23,81.14,81.2,36618.0,73.3522,73.4245,73.3432,73.3974,36618.0
2017-02-28 15:00:00,81.2,81.24,81.19,81.19,27142.0,73.3974,73.4336,73.3884,73.3884,27142.0
2017-02-28 15:30:00,81.17,81.23,81.07,81.19,49397.0,73.3703,73.4245,73.2799,73.3884,49397.0
2017-03-01 09:30:00,81.61,81.79,81.57,81.66,26599.0,73.768,73.9307,73.7319,73.8132,26599.0
2017-03-01 10:00:00,81.69,81.8,81.69,81.74,36882.0,73.8403,73.9398,73.8403,73.8855,36882.0
2017-03-01 10:30:00,81.7,81.73,81.67,81.73,3191.0,73.8494,73.8765,73.8222,73.8765,3191.0
2017-03-01 11:00:00,81.72,81.83,81.72,81.82,10853.0,73.8674,73.9669,73.8674,73.9578,10853.0
2017-03-01 11:30:00,81.83,81.96,81.83,81.95,7151.0,73.9669,74.0844,73.9669,74.0753,7151.0
2017-03-01 12:00:00,81.98,82.12,81.98,82.11,61198.0,74.1025,74.229,74.1025,74.22,61198.0
2017-03-01 12:30:00,82.09,82.1,82.03,82.06,5605.0,74.2019,74.2109,74.1477,74.1748,5605.0
2017-03-01 13:00:00,82.06,82.08,82.05,82.07,2583.0,74.1748,74.1929,74.1657,74.1838,2583.0
2017-03-01 13:30:00,82.08,82.11,82.05,82.09,32575.0,74.1929,74.22,74.1657,74.2019,32575.0
2017-03-01 14:00:00,82.09,82.19,82.04,82.19,18159.0,74.2019,74.2923,74.1567,74.2923,18159.0
2017-03-01 14:30:00,82.2,82.21,82.14,82.21,10688.0,74.3013,74.3104,74.2471,74.3104,10688.0
2017-03-01 15:00:00,82.21,82.22,82.13,82.14,8501.0,74.3104,74.3194,74.238,74.2471,8501.0
2017-03-01 15:30:00,82.13,82.19,82.07,82.1,18082.0,74.238,74.2923,74.1838,74.2109,18082.0
2017-03-02 09:30:00,82.0,82.0,81.86,81.92,7129.0,74.1205,74.1205,73.994,74.0482,7129.0
2017-03-02 10:00:00,81.92,81.92,81.79,81.8,2209.0,74.0482,74.0482,73.9307,73.9398,2209.0
2017-03-02 10:30:00,81.83,81.84,81.78,81.81,9016.0,73.9669,73.9759,73.9217,73.9488,9016.0
2017-03-02 11:00:00,81.8,81.8,81.69,81.74,338853.0,73.9398,73.9398,73.8403,73.8855,338853.0
2017-03-02 11:30:00,81.74,81.77,81.67,81.76,4066.0,73.8855,73.9126,73.8222,73.9036,4066.0
2017-03-02 12:00:00,81.81,81.81,81.72,81.73,5471.0,73.9488,73.9488,73.8674,73.8765,5471.0
2017-03-02 12:30:00,81.73,81.79,81.71,81.77,2568.0,73.8765,73.9307,73.8584,73.9126,2568.0
2017-03-02 13:00:00,81.76,81.77,81.7,81.75,3907.0,73.9036,73.9126,73.8494,73.8946,3907.0
2017-03-02 13:30:00,81.76,81.79,81.74,81.78,7772.0,73.9036,73.9307,73.8855,73.9217,7772.0
2017-03-02 14:00:00,81.78,81.83,81.76,81.82,4465.0,73.9217,73.9669,73.9036,73.9578,4465.0
2017-03-02 14:30:00,81.84,81.89,81.83,81.86,14136.0,73.9759,74.0211,73.9669,73.994,14136.0
2017-03-02 15:00:00,81.85,81.88,81.7,81.71,12361.0,73.985,74.0121,73.8494,73.8584,12361.0
2017-03-02 15:30:00,81.72,81.73,81.58,81.58,10209.0,73.8674,73.8765,73.7409,73.7409,10209.0
2017-03-03 09:30:00,81.6,81.64,81.44,81.52,5590.0,73.759,73.7951,73.6143,73.6867,5590.0
2017-03-03 10:00:00,81.55,81.59,81.43,81.43,3149.0,73.7138,73.7499,73.6053,73.6053,3149.0
2017-03-03 10:30:00,81.43,81.5,81.4,81.49,5324.0,73.6053,73.6686,73.5782,73.6595,5324.0
2017-03-03 11:00:00,81.47,81.51,81.44,81.48,3602.0,73.6415,73.6776,73.6143,73.6505,3602.0
2017-03-03 11:30:00,81.48,81.53,81.47,81.53,5584.0,73.6505,73.6957,73.6415,73.6957,5584.0
2017-03-03 12:00:00,81.52,81.58,81.51,81.58,2630.0,73.6867,73.7409,73.6776,73.7409,2630.0
2017-03-03 12:30:00,81.58,81.62,81.54,81.56,10110.0,73.7409,73.7771,73.7047,73.7228,10110.0
2017-03-03 13:00:00,81.54,81.62,81.45,81.45,8168.0,73.7047,73.7771,73.6234,73.6234,8168.0
2017-03-03 13:30:00,81.49,81.58,81.47,81.58,1351.0,73.6595,73.7409,73.6415,73.7409,1351.0
2017-03-03 14:00:00,81.57,81.65,81.57,81.58,7408.0,73.7319,73.8042,73.7319,73.7409,7408.0
2017-03-03 14:30:00,81.63,81.69,81.62,81.69,4380.0,73.7861,73.8403,73.7771,73.8403,4380.0
2017-03-03 15:00:00,81.68,81.72,81.63,81.71,5297.0,73.8313,73.8674,73.7861,73.8584,5297.0
2017-03-03 15:30:00,81.71,81.73,81.66,81.71,7125.0,73.8584,73.8765,73.8132,73.8584,7125.0
2017-03-06 09:30:00,81.42,81.42,81.29,81.39,11320.0,73.5963,73.5963,73.4788,73.5692,11320.0
2017-03-06 10:00:00,81.4,81.45,81.35,81.37,5609.0,73.5782,73.6234,73.533,73.5511,5609.0
2017-03-06 10:30:00,81.35,81.36,81.25,81.26,4042.0,73.533,73.542,73.4426,73.4516,4042.0
2017-03-06 11:00:00,81.27,81.35,81.27,81.32,1816.0,73.4607,73.533,73.4607,73.5059,1816.0
2017-03-06 11:30:00,81.31,81.33,81.3,81.31,3474.0,73.4968,73.5149,73.4878,73.4968,3474.0
2017-03-06 12:00:00,81.31,81.39,81.3,81.36,71099.0,73.4968,73.5692,73.4878,73.542,71099.0
2017-03-06 12:30:00,81.38,81.44,81.36,81.43,3004.0,73.5601,73.6143,73.542,73.6053,3004.0
2017-03-06 13:00:00,81.44,81.58,81.43,81.58,5218.0,73.6143,73.7409,73.6053,73.7409,5218.0
2017-03-06 13:30:00,81.57,81.62,81.54,81.54,12756.0,73.7319,73.7771,73.7047,73.7047,12756.0
2017-03-06 14:00:00,81.57,81.58,81.55,81.57,23262.0,73.7319,73.7409,73.7138,73.7319,23262.0
2017-03-06 14:30:00,81.57,81.58,81.55,81.55,32256.0,73.7319,73.7409,73.7138,73.7138,32256.0
2017-03-06 15:00:00,81.56,81.64,81.55,81.59,14311.0,73.7228,73.7951,73.7138,73.7499,14311.0
2017-03-06 15:30:00,81.56,81.66,81.55,81.56,29626.0,73.7228,73.8132,73.7138,73.7228,29626.0
2017-03-07 09:30:00,81.39,81.55,81.39,81.54,4678.0,73.5692,73.7138,73.5692,73.7047,4678.0
2017-03-07 10:00:00,81.56,81.74,81.56,81.74,2534.0,73.7228,73.8855,73.7228,73.8855,2534.0
2017-03-07 10:30:00,81.79,81.81,81.77,81.78,9819.0,73.9307,73.9488,73.9126,73.9217,9819.0
2017-03-07 11:00:00,81.78,81.78,81.69,81.7,23336.0,73.9217,73.9217,73.8403,73.8494,23336.0
2017-03-07 11:30:00,81.6,81.67,81.6,81.66,14393.0,73.759,73.8222,73.759,73.8132,14393.0
2017-03-07 12:00:00,81.67,81.68,81.6,81.62,6143.0,73.8222,73.8313,73.759,73.7771,6143.0
2017-03-07 12:30:00,81.63,81.69,81.63,81.69,3552.0,73.7861,73.8403,73.7861,73.8403,3552.0
2017-03-07 13:00:00,81.7,81.74,81.67,81.72,3920.0,73.8494,73.8855,73.8222,73.8674,3920.0
2017-03-07 13:30:00,81.74,81.74,81.64,81.65,5565.0,73.8855,73.8855,73.7951,73.8042,5565.0
2017-03-07 14:00:00,81.64,81.66,81.61,81.64,18882.0,73.7951,73.8132,73.768,73.7951,18882.0
2017-03-07 14:30:00,81.63,81.71,81.59,81.69,23035.0,73.7861,73.8584,73.7499,73.8403,23035.0
2017-03-07 15:00:00,81.7,81.72,81.64,81.64,11836.0,73.8494,73.8674,73.7951,73.7951,11836.0
2017-03-07 15:30:00,81.64,81.65,81.47,81.56,15809.0,73.7951,73.8042,73.6415,73.7228,15809.0
2017-03-08 09:30:00,81.54,81.78,81.51,81.71,9968.0,73.7047,73.9217,73.6776,73.8584,9968.0
2017-03-08 10:00:00,81.71,81.73,81.6,81.69,9078.0,73.8584,73.8765,73.759,73.8403,9078.0
2017-03-08 10:30:00,81.69,81.74,81.63,81.73,2385.0,73.8403,73.8855,73.7861,73.8765,2385.0
2017-03-08 11:00:00,81.73,81.75,81.68,81.72,12077.0,73.8765,73.8946,73.8313,73.8674,12077.0
2017-03-08 11:30:00,81.65,81.67,81.56,81.57,80907.0,73.8042,73.8222,73.7228,73.7319,80907.0
2017-03-08 12:00:00,81.59,81.63,81.58,81.63,2756.0,73.7499,73.7861,73.7409,73.7861,2756.0
2017-03-08 12:30:00,81.63,81.65,81.62,81.64,4582.0,73.7861,73.8042,73.7771,73.7951,4582.0
2017-03-08 13:00:00,81.64,81.73,81.64,81.69,5712.0,73.7951,73.8765,73.7951,73.8403,5712.0
2017-03-08 13:30:00,81.69,81.7,81.66,81.69,2114.0,73.8403,73.8494,73.8132,73.8403,2114.0
2017-03-08 14:00:00,81.66,81.7,81.5,81.53,19535.0,73.8132,73.8494,73.6686,73.6957,19535.0
2017-03-08 14:30:00,81.54,81.61,81.52,81.59,24802.0,73.7047,73.768,73.6867,73.7499,24802.0
2017-03-08 15:00:00,81.62,81.62,81.57,81.57,3360.0,73.7771,73.7771,73.7319,73.7319,3360.0
2017-03-08 15:30:00,81.57,81.58,81.42,81.52,6289.0,73.7319,73.7409,73.5963,73.6867,6289.0
2017-03-09 09:30:00,81.49,81.67,81.49,81.67,5104.0,73.6595,73.8222,73.6595,73.8222,5104.0
2017-03-09 10:00:00,81.69,81.72,81.66,81.66,4083.0,73.8403,73.8674,73.8132,73.8132,4083.0
2017-03-09 10:30:00,81.66,81.7,81.64,81.69,6187.0,73.8132,73.8494,73.7951,73.8403,6187.0
2017-03-09 11:00:00,81.7,81.73,81.62,81.67,9894.0,73.8494,73.8765,73.7771,73.8222,9894.0
2017-03-09 11:30:00,81.71,81.73,81.66,81.67,58794.0,73.8584,73.8765,73.8132,73.8222,58794.0
2017-03-09 12:00:00,81.68,81.7,81.65,81.67,18521.0,73.8313,73.8494,73.8042,73.8222,18521.0
2017-03-09 12:30:00,81.67,81.7,81.65,81.69,2624.0,73.8222,73.8494,73.8042,73.8403,2624.0
2017-03-09 13:00:00,81.7,81.72,81.67,81.67,8936.0,73.8494,73.8674,73.8222,73.8222,8936.0
2017-03-09 13:30:00,81.64,81.64,81.58,81.58,2404.0,73.7951,73.7951,73.7409,73.7409,2404.0
2017-03-09 14:00:00,81.54,81.54,81.35,81.42,14729.0,73.7047,73.7047,73.533,73.5963,14729.0
2017-03-09 14:30:00,81.42,81.47,81.39,81.46,5588.0,73.5963,73.6415,73.5692,73.6324,5588.0
2017-03-09 15:00:00,81.56,81.65,81.55,81.63,2700.0,73.7228,73.8042,73.7138,73.7861,2700.0
2017-03-09 15:30:00,81.66,81.72,81.63,81.64,14258.0,73.8132,73.8674,73.7861,73.7951,14258.0
2017-03-10 09:30:00,82.01,82.14,81.99,82.14,18026.0,74.1296,74.2471,74.1115,74.2471,18026.0
2017-03-10 10:00:00,82.14,82.15,82.01,82.05,3735.0,74.2471,74.2561,74.1296,74.1657,3735.0
2017-03-10 10:30:00,82.03,82.03,81.89,81.93,34647.0,74.1477,74.1477,74.0211,74.0573,34647.0
2017-03-10 11:00:00,81.91,81.96,81.86,81.96,6869.0,74.0392,74.0844,73.994,74.0844,6869.0
2017-03-10 11:30:00,81.96,82.0,81.93,82.0,11484.0,74.0844,74.1205,74.0573,74.1205,11484.0
2017-03-10 12:00:00,81.93,81.97,81.91,81.96,5600.0,74.0573,74.0934,74.0392,74.0844,5600.0
2017-03-10 12:30:00,81.94,81.95,81.83,81.87,1089.0,74.0663,74.0753,73.9669,74.003,1089.0
2017-03-10 13:00:00,81.87,81.87,81.76,81.82,53662.0,74.003,74.003,73.9036,73.9578,53662.0
2017-03-10 13:30:00,81.83,81.92,81.8,81.89,28597.0,73.9669,74.0482,73.9398,74.0211,28597.0
2017-03-10 14:00:00,81.91,81.98,81.88,81.97,8232.0,74.0392,74.1025,74.0121,74.0934,8232.0
2017-03-10 14:30:00,81.96,82.0,81.93,81.98,25798.0,74.0844,74.1205,74.0573,74.1025,25798.0
2017-03-10 15:00:00,82.0,82.1,81.99,82.1,5613.0,74.1205,74.2109,74.1115,74.2109,5613.0
2017-03-10 15:30:00,82.09,82.12,82.05,82.12,13770.0,74.2019,74.229,74.1657,74.229,13770.0
2017-03-13 09:30:00,82.16,82.29,82.13,82.23,15193.0,74.2652,74.3827,74.238,74.3284,15193.0
2017-03-13 10:00:00,82.21,82.27,82.18,82.23,3336.0,74.3104,74.3646,74.2832,74.3284,3336.0
2017-03-13 10:30:00,82.31,82.32,82.27,82.3,6015.0,74.4008,74.4098,74.3646,74.3917,6015.0
2017-03-13 11:00:00,82.31,82.33,82.28,82.32,27520.0,74.4008,74.4188,74.3736,74.4098,27520.0
2017-03-13 11:30:00,82.29,82.36,82.25,82.35,5945.0,74.3827,74.4459,74.3465,74.4369,5945.0
2017-03-13 12:00:00,82.38,82.38,82.29,82.31,3372.0,74.464,74.464,74.3827,74.4008,3372.0
2017-03-13 12:30:00,82.32,82.33,82.3,82.31,6227.0,74.4098,74.4188,74.3917,74.4008,6227.0
2017-03-13 13:00:00,82.33,82.34,82.3,82.3,4802.0,74.4188,74.4279,74.3917,74.3917,4802.0
2017-03-13 13:30:00,82.3,82.33,82.25,82.33,5602.0,74.3917,74.4188,74.3465,74.4188,5602.0
2017-03-13 14:00:00,82.32,82.39,82.3,82.37,20396.0,74.4098,74.4731,74.3917,74.455,20396.0
2017-03-13 14:30:00,82.38,82.41,82.37,82.41,12555.0,74.464,74.4911,74.455,74.4911,12555.0
2017-03-13 15:00:00,82.41,82.43,82.39,82.41,5227.0,74.4911,74.5092,74.4731,74.4911,5227.0
2017-03-13 15:30:00,82.41,82.46,82.39,82.45,10692.0,74.4911,74.5363,74.4731,74.5273,10692.0
2017-03-14 09:30:00,82.3,82.32,82.08,82.08,20387.0,74.3917,74.4098,74.1929,74.1929,20387.0
2017-03-14 10:00:00,82.12,82.13,81.99,82.0,5829.0,74.229,74.238,74.1115,74.1205,5829.0
2017-03-14 10:30:00,81.94,82.01,81.91,82.01,7579.0,74.0663,74.1296,74.0392,74.1296,7579.0
2017-03-14 11:00:00,82.04,82.07,81.97,82.06,26755.0,74.1567,74.1838,74.0934,74.1748,26755.0
2017-03-14 11:30:00,82.08,82.13,82.05,82.12,3484.0,74.1929,74.238,74.1657,74.229,3484.0
2017-03-14 12:00:00,82.12,82.12,81.93,81.95,2055.0,74.229,74.229,74.0573,74.0753,2055.0
2017-03-14 12:30:00,81.98,81.98,81.93,81.95,2460.0,74.1025,74.1025,74.0573,74.0753,2460.0
2017-03-14 13:00:00,82.0,82.07,81.97,82.07,2676.0,74.1205,74.1838,74.0934,74.1838,2676.0
2017-03-14 13:30:00,82.08,82.09,82.05,82.06,32351.0,74.1929,74.2019,74.1657,74.1748,32351.0
2017-03-14 14:00:00,82.06,82.09,82.02,82.06,5455.0,74.1748,74.2019,74.1386,74.1748,5455.0
2017-03-14 14:30:00,82.08,82.12,82.04,82.05,3203.0,74.1929,74.229,74.1567,74.1657,3203.0
2017-03-14 15:00:00,82.06,82.14,82.05,82.14,4756.0,74.1748,74.2471,74.1657,74.2471,4756.0
2017-03-14 15:30:00,82.14,82.17,82.11,82.15,11183.0,74.2471,74.2742,74.22,74.2561,11183.0
2017-03-15 09:30:00,82.28,82.53,82.22,82.31,7858.0,74.3736,74.5996,74.3194,74.4008,7858.0
2017-03-15 10:00:00,82.32,82.32,82.21,82.31,1219.0,74.4098,74.4098,74.3104,74.4008,1219.0
2017-03-15 10:30:00,82.31,82.31,82.25,82.29,34601.0,74.4008,74.4008,74.3465,74.3827,34601.0
2017-03-15 11:00:00,82.3,82.38,82.29,82.35,4266.0,74.3917,74.464,74.3827,74.4369,4266.0
2017-03-15 11:30:00,82.36,82.39,82.34,82.39,4878.0,74.4459,74.4731,74.4279,74.4731,4878.0
2017-03-15 12:00:00,82.4,82.42,82.39,82.4,12983.0,74.4821,74.5002,74.4731,74.4821,12983.0
2017-03-15 12:30:00,82.41,82.49,82.39,82.47,12347.0,74.4911,74.5635,74.4731,74.5454,12347.0
2017-03-15 13:00:00,82.49,82.51,82.4,82.4,17654.0,74.5635,74.5815,74.4821,74.4821,17654.0
2017-03-15 13:30:00,82.4,82.43,82.38,82.4,6576.0,74.4821,74.5092,74.464,74.4821,6576.0
2017-03-15 14:00:00,82.46,82.84,82.46,82.78,10980.0,74.5363,74.8798,74.5363,74.8256,10980.0
2017-03-15 14:30:00,82.72,82.92,82.67,82.88,16466.0,74.7714,74.9521,74.7262,74.916,16466.0
2017-03-15 15:00:00,82.93,83.01,82.88,82.98,44663.0,74.9612,75.0335,74.916,75.0064,44663.0
2017-03-15 15:30:00,82.98,83.04,82.89,82.89,15621.0,75.0064,75.0606,74.925,74.925,15621.0
2017-03-16 09:30:00,82.96,82.97,82.81,82.81,11883.0,74.9883,74.9973,74.8527,74.8527,11883.0
2017-03-16 10:00:00,82.86,82.88,82.68,82.68,13977.0,74.8979,74.916,74.7352,74.7352,13977.0
2017-03-16 10:30:00,82.73,82.78,82.68,82.72,2779.0,74.7804,74.8256,74.7352,74.7714,2779.0
2017-03-16 11:00:00,82.75,82.75,82.6,82.62,28615.0,74.7985,74.7985,74.6629,74.681,28615.0
2017-03-16 11:30:00,82.61,82.66,82.54,82.66,10958.0,74.6719,74.7171,74.6086,74.7171,10958.0
2017-03-16 12:00:00,82.64,82.71,82.6,82.7,3973.0,74.699,74.7623,74.6629,74.7533,3973.0
2017-03-16 12:30:00,82.69,82.71,82.65,82.69,2193.0,74.7442,74.7623,74.7081,74.7442,2193.0
2017-03-16 13:00:00,82.66,82.67,82.56,82.59,5077.0,74.7171,74.7262,74.6267,74.6538,5077.0
2017-03-16 13:30:00,82.63,82.67,82.6,82.66,9879.0,74.69,74.7262,74.6629,74.7171,9879.0
2017-03-16 14:00:00,82.65,82.68,82.64,82.66,4751.0,74.7081,74.7352,74.699,74.7171,4751.0
2017-03-16 14:30:00,82.66,82.67,82.55,82.55,4540.0,74.7171,74.7262,74.6177,74.6177,4540.0
2017-03-16 15:00:00,82.56,82.64,82.52,82.61,6275.0,74.6267,74.699,74.5906,74.6719,6275.0
2017-03-16 15:30:00,82.6,82.67,82.56,82.67,6733.0,74.6629,74.7262,74.6267,74.7262,6733.0
2017-03-17 09:30:00,82.87,82.91,82.8,82.9,6528.0,74.9069,74.9431,74.8437,74.9341,6528.0
2017-03-17 10:00:00,82.88,82.89,82.83,82.86,7219.0,74.916,74.925,74.8708,74.8979,7219.0
2017-03-17 10:30:00,82.86,82.88,82.82,82.84,40339.0,74.8979,74.916,74.8617,74.8798,40339.0
2017-03-17 11:00:00,82.85,82.9,82.81,82.89,13675.0,74.8889,74.9341,74.8527,74.925,13675.0
2017-03-17 11:30:00,82.9,82.94,82.85,82.93,4896.0,74.9341,74.9702,74.8889,74.9612,4896.0
2017-03-17 12:00:00,82.94,82.95,82.92,82.94,9362.0,74.9702,74.9793,74.9521,74.9702,9362.0
2017-03-17 12:30:00,82.95,82.98,82.95,82.97,2023.0,74.9793,75.0064,74.9793,74.9973,2023.0
2017-03-17 13:00:00,82.98,83.03,82.97,83.02,3431.0,75.0064,75.0516,74.9973,75.0425,3431.0
2017-03-17 13:30:00,83.02,83.04,83.01,83.02,1558.0,75.0425,75.0606,75.0335,75.0425,1558.0
2017-03-17 14:00:00,83.07,83.12,83.06,83.08,3798.0,75.0877,75.1329,75.0787,75.0968,3798.0
2017-03-17 14:30:00,83.08,83.08,83.01,83.04,6231.0,75.0968,75.0968,75.0335,75.0606,6231.0
2017-03-17 15:00:00,83.05,83.06,82.96,82.99,7401.0,75.0696,75.0787,74.9883,75.0154,7401.0
2017-03-17 15:30:00,82.98,83.0,82.85,82.85,11981.0,75.0064,75.0244,74.8889,74.8889,11981.0
2017-03-20 09:30:00,82.88,82.92,82.87,82.89,5333.0,74.916,74.9521,74.9069,74.925,5333.0
2017-03-20 10:00:00,82.95,83.09,82.94,83.06,50495.0,74.9793,75.1058,74.9702,75.0787,50495.0
2017-03-20 10:30:00,83.06,83.08,82.99,83.04,28130.0,75.0787,75.0968,75.0154,75.0606,28130.0
2017-03-20 11:00:00,83.06,83.06,82.97,82.98,54556.0,75.0787,75.0787,74.9973,75.0064,54556.0
2017-03-20 11:30:00,82.97,83.05,82.96,83.03,3975.0,74.9973,75.0696,74.9883,75.0516,3975.0
2017-03-20 12:00:00,83.01,83.04,83.0,83.01,4017.0,75.0335,75.0606,75.0244,75.0335,4017.0
2017-03-20 12:30:00,83.0,83.04,82.99,83.02,1678.0,75.0244,75.0606,75.0154,75.0425,1678.0
2017-03-20 13:00:00,83.02,83.03,82.98,83.01,4959.0,75.0425,75.0516,75.0064,75.0335,4959.0
2017-03-20 13:30:00,83.03,83.03,82.83,82.88,14983.0,75.0516,75.0516,74.8708,74.916,14983.0
2017-03-20 14:00:00,82.9,82.92,82.89,82.91,3317.0,74.9341,74.9521,74.925,74.9431,3317.0
2017-03-20 14:30:00,82.9,82.91,82.75,82.79,4498.0,74.9341,74.9431,74.7985,74.8346,4498.0
2017-03-20 15:00:00,82.82,82.94,82.81,82.93,4603.0,74.8617,74.9702,74.8527,74.9612,4603.0
2017-03-20 15:30:00,82.94,82.95,82.9,82.91,8150.0,74.9702,74.9793,74.9341,74.9431,8150.0
2017-03-21 09:30:00,83.07,83.27,83.07,83.15,6760.0,75.0877,75.2685,75.0877,75.16,6760.0
2017-03-21 10:00:00,83.08,83.08,82.71,82.73,8778.0,75.0968,75.0968,74.7623,74.7804,8778.0
2017-03-21 10:30:00,82.77,82.77,82.52,82.54,31269.0,74.8165,74.8165,74.5906,74.6086,31269.0
2017-03-21 11:00:00,82.49,82.52,82.29,82.35,9209.0,74.5635,74.5906,74.3827,74.4369,9209.0
2017-03-21 11:30:00,82.3,82.36,82.15,82.36,15224.0,74.3917,74.4459,74.2561,74.4459,15224.0
2017-03-21 12:00:00,82.4,82.47,82.3,82.31,5513.0,74.4821,74.5454,74.3917,74.4008,5513.0
2017-03-21 12:30:00,82.36,82.37,82.21,82.21,14000.0,74.4459,74.455,74.3104,74.3104,14000.0
2017-03-21 13:00:00,82.26,82.28,82.21,82.28,5585.0,74.3556,74.3736,74.3104,74.3736,5585.0
2017-03-21 13:30:00,82.3,82.3,82.05,82.05,6954.0,74.3917,74.3917,74.1657,74.1657,6954.0
2017-03-21 14:00:00,82.1,82.18,82.0,82.14,18485.0,74.2109,74.2832,74.1205,74.2471,18485.0
2017-03-21 14:30:00,82.2,82.27,82.08,82.16,6188.0,74.3013,74.3646,74.1929,74.2652,6188.0
2017-03-21 15:00:00,82.16,82.23,82.15,82.2,3191.0,74.2652,74.3284,74.2561,74.3013,3191.0
2017-03-21 15:30:00,82.17,82.18,81.88,81.93,32943.0,74.2742,74.2832,74.0121,74.0573,32943.0
2017-03-22 09:30:00,81.9,82.16,81.9,81.97,15119.0,74.0301,74.2652,74.0301,74.0934,15119.0
2017-03-22 10:00:00,81.94,82.04,81.88,81.9,23559.0,74.0663,74.1567,74.0121,74.0301,23559.0
2017-03-22 10:30:00,81.93,82.13,81.87,82.13,3211.0,74.0573,74.238,74.003,74.238,3211.0
2017-03-22 11:00:00,82.06,82.37,82.06,82.32,4214.0,74.1748,74.455,74.1748,74.4098,4214.0
2017-03-22 11:30:00,82.32,82.33,82.29,82.31,2028.0,74.4098,74.4188,74.3827,74.4008,2028.0
2017-03-22 12:00:00,82.29,82.34,82.22,82.23,2738.0,74.3827,74.4279,74.3194,74.3284,2738.0
2017-03-22 12:30:00,82.21,82.28,82.19,82.19,2916.0,74.3104,74.3736,74.2923,74.2923,2916.0
2017-03-22 13:00:00,82.21,82.26,82.12,82.22,3688.0,74.3104,74.3556,74.229,74.3194,3688.0
2017-03-22 13:30:00,82.25,82.31,82.16,82.17,49598.0,74.3465,74.4008,74.2652,74.2742,49598.0
2017-03-22 14:00:00,82.23,82.27,82.2,82.23,3578.0,74.3284,74.3646,74.3013,74.3284,3578.0
2017-03-22 14:30:00,82.17,82.33,82.17,82.28,4749.0,74.2742,74.4188,74.2742,74.3736,4749.0
2017-03-22 15:00:00,82.31,82.43,82.29,82.37,12757.0,74.4008,74.5092,74.3827,74.455,12757.0
2017-03-22 15:30:00,82.37,82.4,82.28,82.35,18358.0,74.455,74.4821,74.3736,74.4369,18358.0
2017-03-23 09:30:00,82.23,82.45,82.16,82.24,29132.0,74.3284,74.5273,74.2652,74.3375,29132.0
2017-03-23 10:00:00,82.23,82.28,82.21,82.24,74074.0,74.3284,74.3736,74.3104,74.3375,74074.0
2017-03-23 10:30:00,82.34,82.51,82.33,82.44,5681.0,74.4279,74.5815,74.4188,74.5183,5681.0
2017-03-23 11:00:00,82.45,82.58,82.42,82.54,110683.0,74.5273,74.6448,74.5002,74.6086,110683.0
2017-03-23 11:30:00,82.55,82.61,82.54,82.61,5729.0,74.6177,74.6719,74.6086,74.6719,5729.0
2017-03-23 12:00:00,82.6,82.63,82.56,82.59,9627.0,74.6629,74.69,74.6267,74.6538,9627.0
2017-03-23 12:30:00,82.57,82.59,82.51,82.58,17109.0,74.6358,74.6538,74.5815,74.6448,17109.0
2017-03-23 13:00:00,82.58,82.58,82.36,82.39,106812.0,74.6448,74.6448,74.4459,74.4731,106812.0
2017-03-23 13:30:00,82.34,82.48,82.34,82.45,12682.0,74.4279,74.5544,74.4279,74.5273,12682.0
2017-03-23 14:00:00,82.44,82.49,82.43,82.44,18271.0,74.5183,74.5635,74.5092,74.5183,18271.0
2017-03-23 14:30:00,82.45,82.51,82.43,82.46,25340.0,74.5273,74.5815,74.5092,74.5363,25340.0
2017-03-23 15:00:00,82.43,82.43,82.19,82.19,47309.0,74.5092,74.5092,74.2923,74.2923,47309.0
2017-03-23 15:30:00,82.18,82.26,82.1,82.21,45752.0,74.2832,74.3556,74.2109,74.3104,45752.0
2017-03-24 09:30:00,82.34,82.52,82.34,82.42,9215.0,74.6411,74.8042,74.6411,74.7136,9215.0
2017-03-24 10:00:00,82.46,82.46,82.39,82.39,1503.0,74.7499,74.7499,74.6864,74.6864,1503.0
2017-03-24 10:30:00,82.45,82.49,82.41,82.46,18486.0,74.7408,74.777,74.7045,74.7499,18486.0
2017-03-24 11:00:00,82.46,82.49,82.4,82.4,10919.0,74.7499,74.777,74.6955,74.6955,10919.0
2017-03-24 11:30:00,82.4,82.5,82.4,82.5,3707.0,74.6955,74.7861,74.6955,74.7861,3707.0
2017-03-24 12:00:00,82.48,82.51,82.31,82.47,16884.0,74.768,74.7952,74.6139,74.7589,16884.0
2017-03-24 12:30:00,82.4,82.44,82.34,82.36,1828.0,74.6955,74.7317,74.6411,74.6592,1828.0
2017-03-24 13:00:00,82.37,82.41,82.3,82.38,4660.0,74.6683,74.7045,74.6048,74.6773,4660.0
2017-03-24 13:30:00,82.37,82.37,82.21,82.22,3892.0,74.6683,74.6683,74.5232,74.5323,3892.0
2017-03-24 14:00:00,82.22,82.26,82.21,82.21,11085.0,74.5323,74.5686,74.5232,74.5232,11085.0
2017-03-24 14:30:00,82.22,82.24,81.94,81.95,6686.0,74.5323,74.5504,74.2785,74.2875,6686.0
2017-03-24 15:00:00,81.95,81.96,81.79,81.96,11927.0,74.2875,74.2966,74.1425,74.2966,11927.0
2017-03-24 15:30:00,81.94,82.27,81.89,82.1,22998.0,74.2785,74.5776,74.2331,74.4235,22998.0
2017-03-27 09:30:00,81.5,81.64,81.37,81.6,16471.0,73.8796,74.0065,73.7618,73.9703,16471.0
2017-03-27 10:00:00,81.55,81.62,81.52,81.61,10084.0,73.9249,73.9884,73.8977,73.9793,10084.0
2017-03-27 10:30:00,81.64,81.72,81.63,81.71,4551.0,74.0065,74.079,73.9975,74.07,4551.0
2017-03-27 11:00:00,81.69,81.77,81.67,81.77,2417.0,74.0518,74.1244,74.0337,74.1244,2417.0
2017-03-27 11:30:00,81.78,81.86,81.74,81.83,18879.0,74.1334,74.206,74.0972,74.1788,18879.0
2017-03-27 12:00:00,81.83,81.91,81.81,81.88,4351.0,74.1788,74.2513,74.1606,74.2241,4351.0
2017-03-27 12:30:00,81.86,82.04,81.85,82.02,5656.0,74.206,74.3691,74.1969,74.351,5656.0
2017-03-27 13:00:00,82.0,82.12,82.0,82.03,13600.0,74.3329,74.4416,74.3329,74.3601,13600.0
2017-03-27 13:30:00,82.04,82.04,81.95,81.98,4636.0,74.3691,74.3691,74.2875,74.3147,4636.0
2017-03-27 14:00:00,81.98,82.06,81.93,81.98,12101.0,74.3147,74.3873,74.2694,74.3147,12101.0
2017-03-27 14:30:00,81.99,82.12,81.96,82.12,13258.0,74.3238,74.4416,74.2966,74.4416,13258.0
2017-03-27 15:00:00,82.13,82.15,82.07,82.08,15347.0,74.4507,74.4688,74.3963,74.4054,15347.0
2017-03-27 15:30:00,82.08,82.17,82.02,82.04,20496.0,74.4054,74.487,74.351,74.3691,20496.0
2017-03-28 09:30:00,81.97,82.12,81.86,81.94,8072.0,74.3057,74.4416,74.206,74.2785,8072.0
2017-03-28 10:00:00,81.92,82.1,81.88,81.96,3381.0,74.2603,74.4235,74.2241,74.2966,3381.0
2017-03-28 10:30:00,81.93,82.0,81.89,81.94,2496.0,74.2694,74.3329,74.2331,74.2785,2496.0
2017-03-28 11:00:00,82.0,82.15,81.99,82.08,4883.0,74.3329,74.4688,74.3238,74.4054,4883.0
2017-03-28 11:30:00,82.1,82.23,82.06,82.2,6012.0,74.4235,74.5414,74.3873,74.5142,6012.0
2017-03-28 12:00:00,82.19,82.24,82.16,82.19,7075.0,74.5051,74.5504,74.4779,74.5051,7075.0
2017-03-28 12:30:00,82.19,82.23,82.16,82.22,10398.0,74.5051,74.5414,74.4779,74.5323,10398.0
2017-03-28 13:00:00,82.24,82.29,82.23,82.28,5912.0,74.5504,74.5957,74.5414,74.5867,5912.0
2017-03-28 13:30:00,82.28,82.41,82.24,82.41,20110.0,74.5867,74.7045,74.5504,74.7045,20110.0
2017-03-28 14:00:00,82.39,82.49,82.37,82.49,3625.0,74.6864,74.777,74.6683,74.777,3625.0
2017-03-28 14:30:00,82.46,82.51,82.42,82.42,2782.0,74.7499,74.7952,74.7136,74.7136,2782.0
2017-03-28 15:00:00,82.47,82.49,82.38,82.44,5427.0,74.7589,74.777,74.6773,74.7317,5427.0
2017-03-28 15:30:00,82.44,82.47,82.35,82.36,11467.0,74.7317,74.7589,74.6501,74.6592,11467.0
2017-03-29 09:30:00,82.26,82.3,82.13,82.3,8620.0,74.5686,74.6048,74.4507,74.6048,8620.0
2017-03-29 10:00:00,82.35,82.42,82.34,82.39,16696.0,74.6501,74.7136,74.6411,74.6864,16696.0
2017-03-29 10:30:00,82.4,82.47,82.4,82.44,26003.0,74.6955,74.7589,74.6955,74.7317,26003.0
2017-03-29 11:00:00,82.43,82.46,82.38,82.43,4822.0,74.7227,74.7499,74.6773,74.7227,4822.0
2017-03-29 11:30:00,82.43,82.44,82.32,82.41,9397.0,74.7227,74.7317,74.6229,74.7045,9397.0
2017-03-29 12:00:00,82.4,82.47,82.39,82.45,3248.0,74.6955,74.7589,74.6864,74.7408,3248.0
2017-03-29 12:30:00,82.44,82.44,82.38,82.38,1822.0,74.7317,74.7317,74.6773,74.6773,1822.0
2017-03-29 13:00:00,82.43,82.5,82.43,82.48,3012.0,74.7227,74.7861,74.7227,74.768,3012.0
2017-03-29 13:30:00,82.48,82.53,82.47,82.53,3418.0,74.768,74.8133,74.7589,74.8133,3418.0
2017-03-29 14:00:00,82.5,82.56,82.49,82.56,20124.0,74.7861,74.8405,74.777,74.8405,20124.0
2017-03-29 14:30:00,82.57,82.59,82.54,82.59,5326.0,74.8496,74.8677,74.8224,74.8677,5326.0
2017-03-29 15:00:00,82.58,82.63,82.57,82.63,58638.0,74.8586,74.904,74.8496,74.904,58638.0
2017-03-29 15:30:00,82.64,82.64,82.57,82.6,20288.0,74.913,74.913,74.8496,74.8768,20288.0
2017-03-30 09:30:00,82.6,82.78,82.54,82.68,25567.0,74.8768,75.0399,74.8224,74.9493,25567.0
2017-03-30 10:00:00,82.7,82.79,82.68,82.72,35290.0,74.9674,75.049,74.9493,74.9855,35290.0
2017-03-30 10:30:00,82.7,82.83,82.69,82.83,15905.0,74.9674,75.0853,74.9583,75.0853,15905.0
2017-03-30 11:00:00,82.82,82.83,82.75,82.75,14137.0,75.0762,75.0853,75.0127,75.0127,14137.0
2017-03-30 11:30:00,82.76,82.76,82.65,82.65,20266.0,75.0218,75.0218,74.9221,74.9221,20266.0
2017-03-30 12:00:00,82.66,82.7,82.65,82.69,15461.0,74.9312,74.9674,74.9221,74.9583,15461.0
2017-03-30 12:30:00,82.69,82.69,82.58,82.59,9830.0,74.9583,74.9583,74.8586,74.8677,9830.0
2017-03-30 13:00:00,82.62,82.71,82.6,82.69,9085.0,74.8949,74.9765,74.8768,74.9583,9085.0
2017-03-30 13:30:00,82.67,82.74,82.66,82.67,14100.0,74.9402,75.0037,74.9312,74.9402,14100.0
2017-03-30 14:00:00,82.68,82.73,82.66,82.71,10521.0,74.9493,74.9946,74.9312,74.9765,10521.0
2017-03-30 14:30:00,82.72,82.74,82.63,82.64,47245.0,74.9855,75.0037,74.904,74.913,47245.0
2017-03-30 15:00:00,82.65,82.72,82.65,82.7,20124.0,74.9221,74.9855,74.9221,74.9674,20124.0
2017-03-30 15:30:00,82.71,82.73,82.66,82.71,15679.0,74.9765,74.9946,74.9312,74.9765,15679.0
2017-03-31 09:30:00,82.62,82.78,82.56,82.68,43290.0,74.8949,75.0399,74.8405,74.9493,43290.0
2017-03-31 10:00:00,82.66,82.74,82.64,82.68,5721.0,74.9312,75.0037,74.913,74.9493,5721.0
2017-03-31 10:30:00,82.7,82.8,82.7,82.75,15919.0,74.9674,75.0581,74.9674,75.0127,15919.0
2017-03-31 11:00:00,82.74,82.81,82.74,82.8,7273.0,75.0037,75.0671,75.0037,75.0581,7273.0
2017-03-31 11:30:00,82.79,82.84,82.76,82.79,8171.0,75.049,75.0943,75.0218,75.049,8171.0
2017-03-31 12:00:00,82.79,82.86,82.77,82.85,11152.0,75.049,75.1125,75.0309,75.1034,11152.0
2017-03-31 12:30:00,82.86,82.86,82.82,82.84,6250.0,75.1125,75.1125,75.0762,75.0943,6250.0
2017-03-31 13:00:00,82.84,82.91,82.84,82.91,9549.0,75.0943,75.1578,75.0943,75.1578,9549.0
2017-03-31 13:30:00,82.93,82.94,82.81,82.82,5072.0,75.1759,75.185,75.0671,75.0762,5072.0
2017-03-31 14:00:00,82.81,82.81,82.7,82.76,9010.0,75.0671,75.0671,74.9674,75.0218,9010.0
2017-03-31 14:30:00,82.76,82.79,82.76,82.77,3809.0,75.0218,75.049,75.0218,75.0309,3809.0
2017-03-31 15:00:00,82.75,82.84,82.75,82.83,4228.0,75.0127,75.0943,75.0127,75.0853,4228.0
2017-03-31 15:30:00,82.81,82.91,82.68,82.68,18217.0,75.0671,75.1578,74.9493,74.9493,18217.0
2017-04-03 09:30:00,82.77,82.84,82.7,82.76,73639.0,75.0309,75.0943,74.9674,75.0218,73639.0
2017-04-03 10:00:00,82.77,82.79,82.6,82.69,17931.0,75.0309,75.049,74.8768,74.9583,17931.0
2017-04-03 10:30:00,82.7,82.7,82.4,82.4,25231.0,74.9674,74.9674,74.6955,74.6955,25231.0
2017-04-03 11:00:00,82.4,82.45,82.28,82.38,22280.0,74.6955,74.7408,74.5867,74.6773,22280.0
2017-04-03 11:30:00,82.4,82.4,82.29,82.29,7507.0,74.6955,74.6955,74.5957,74.5957,7507.0
2017-04-03 12:00:00,82.26,82.38,82.17,82.38,17702.0,74.5686,74.6773,74.487,74.6773,17702.0
2017-04-03 12:30:00,82.34,82.4,82.34,82.4,15840.0,74.6411,74.6955,74.6411,74.6955,15840.0
2017-04-03 13:00:00,82.46,82.5,82.39,82.42,5727.0,74.7499,74.7861,74.6864,74.7136,5727.0
2017-04-03 13:30:00,82.42,82.42,82.35,82.41,16435.0,74.7136,74.7136,74.6501,74.7045,16435.0
2017-04-03 14:00:00,82.42,82.48,82.37,82.47,62384.0,74.7136,74.768,74.6683,74.7589,62384.0
2017-04-03 14:30:00,82.48,82.59,82.46,82.56,145224.0,74.768,74.8677,74.7499,74.8405,145224.0
2017-04-03 15:00:00,82.55,82.65,82.52,82.64,7793.0,74.8314,74.9221,74.8042,74.913,7793.0
2017-04-03 15:30:00,82.57,82.64,82.57,82.63,91088.0,74.8496,74.913,74.8496,74.904,91088.0
2017-04-04 09:30:00,82.38,82.61,82.37,82.52,9301.0,74.6773,74.8858,74.6683,74.8042,9301.0
2017-04-04 10:00:00,82.53,82.53,82.35,82.42,14041.0,74.8133,74.8133,74.6501,74.7136,14041.0
2017-04-04 10:30:00,82.46,82.47,82.3,82.36,15689.0,74.7499,74.7589,74.6048,74.6592,15689.0
2017-04-04 11:00:00,82.37,82.54,82.37,82.48,46128.0,74.6683,74.8224,74.6683,74.768,46128.0
2017-04-04 11:30:00,82.48,82.54,82.47,82.5,13187.0,74.768,74.8224,74.7589,74.7861,13187.0
2017-04-04 12:00:00,82.49,82.52,82.45,82.49,31321.0,74.777,74.8042,74.7408,74.777,31321.0
2017-04-04 12:30:00,82.49,82.53,82.45,82.46,7841.0,74.777,74.8133,74.7408,74.7499,7841.0
2017-04-04 13:00:00,82.44,82.52,82.41,82.48,3647.0,74.7317,74.8042,74.7045,74.768,3647.0
2017-04-04 13:30:00,82.48,82.53,82.48,82.52,25900.0,74.768,74.8133,74.768,74.8042,25900.0
2017-04-04 14:00:00,82.54,82.61,82.52,82.57,6687.0,74.8224,74.8858,74.8042,74.8496,6687.0
2017-04-04 14:30:00,82.59,82.6,82.54,82.54,10782.0,74.8677,74.8768,74.8224,74.8224,10782.0
2017-04-04 15:00:00,82.52,82.53,82.46,82.49,4934.0,74.8042,74.8133,74.7499,74.777,4934.0
2017-04-04 15:30:00,82.49,82.59,82.49,82.57,5129.0,74.777,74.8677,74.777,74.8496,5129.0
2017-04-05 09:30:00,82.72,82.95,82.69,82.94,17988.0,74.9855,75.194,74.9583,75.185,17988.0
2017-04-05 10:00:00,82.93,83.1,82.92,83.08,16969.0,75.1759,75.33,75.1668,75.3119,16969.0
2017-04-05 10:30:00,83.05,83.16,83.03,83.14,12351.0,75.2847,75.3844,75.2666,75.3663,12351.0
2017-04-05 11:00:00,83.18,83.18,83.04,83.04,8031.0,75.4025,75.4025,75.2756,75.2756,8031.0
2017-04-05 11:30:00,83.04,83.12,83.04,83.09,5711.0,75.2756,75.3481,75.2756,75.3209,5711.0
2017-04-05 12:00:00,83.06,83.18,83.05,83.15,12436.0,75.2938,75.4025,75.2847,75.3753,12436.0
2017-04-05 12:30:00,83.16,83.21,83.14,83.18,3163.0,75.3844,75.4297,75.3663,75.4025,3163.0
2017-04-05 13:00:00,83.22,83.23,83.2,83.21,5569.0,75.4388,75.4479,75.4207,75.4297,5569.0
2017-04-05 13:30:00,83.23,83.26,83.21,83.23,5726.0,75.4479,75.4751,75.4297,75.4479,5726.0
2017-04-05 14:00:00,83.23,83.23,83.07,83.16,16331.0,75.4479,75.4479,75.3028,75.3844,16331.0
2017-04-05 14:30:00,83.17,83.17,82.88,82.9,18528.0,75.3935,75.3935,75.1306,75.1487,18528.0
2017-04-05 15:00:00,82.87,82.96,82.53,82.61,34342.0,75.1215,75.2031,74.8133,74.8858,34342.0
2017-04-05 15:30:00,82.56,82.64,82.4,82.49,25496.0,74.8405,74.913,74.6955,74.777,25496.0
2017-04-06 09:30:00,82.56,82.59,82.34,82.58,8198.0,74.8405,74.8677,74.6411,74.8586,8198.0
2017-04-06 10:00:00,82.51,82.52,82.36,82.5,8398.0,74.7952,74.8042,74.6592,74.7861,8398.0
2017-04-06 10:30:00,82.53,82.57,82.4,82.52,26469.0,74.8133,74.8496,74.6955,74.8042,26469.0
2017-04-06 11:00:00,82.53,82.66,82.53,82.66,4700.0,74.8133,74.9312,74.8133,74.9312,4700.0
2017-04-06 11:30:00,82.66,82.67,82.61,82.66,3110.0,74.9312,74.9402,74.8858,74.9312,3110.0
2017-04-06 12:00:00,82.67,82.69,82.6,82.66,4523.0,74.9402,74.9583,74.8768,74.9312,4523.0
2017-04-06 12:30:00,82.67,82.67,82.55,82.58,3491.0,74.9402,74.9402,74.8314,74.8586,3491.0
2017-04-06 13:00:00,82.58,82.75,82.58,82.74,3156.0,74.8586,75.0127,74.8586,75.0037,3156.0
2017-04-06 13:30:00,82.75,82.78,82.69,82.7,3111.0,75.0127,75.0399,74.9583,74.9674,3111.0
2017-04-06 14:00:00,82.7,82.7,82.6,82.61,10639.0,74.9674,74.9674,74.8768,74.8858,10639.0
2017-04-06 14:30:00,82.62,82.66,82.48,82.48,9828.0,74.8949,74.9312,74.768,74.768,9828.0
2017-04-06 15:00:00,82.51,82.6,82.5,82.55,2503.0,74.7952,74.8768,74.7861,74.8314,2503.0
2017-04-06 15:30:00,82.54,82.64,82.53,82.64,12081.0,74.8224,74.913,74.8133,74.913,12081.0
2017-04-07 09:30:00,82.68,82.8,82.47,82.47,9715.0,74.9493,75.0581,74.7589,74.7589,9715.0
2017-04-07 10:00:00,82.45,82.68,82.45,82.67,5552.0,74.7408,74.9493,74.7408,74.9402,5552.0
2017-04-07 10:30:00,82.67,82.75,82.63,82.64,23844.0,74.9402,75.0127,74.904,74.913,23844.0
2017-04-07 11:00:00,82.67,82.73,82.58,82.7,3883.0,74.9402,74.9946,74.8586,74.9674,3883.0
2017-04-07 11:30:00,82.64,82.7,82.64,82.7,2041.0,74.913,74.9674,74.913,74.9674,2041.0
2017-04-07 12:00:00,82.72,82.78,82.72,82.76,6291.0,74.9855,75.0399,74.9855,75.0218,6291.0
2017-04-07 12:30:00,82.76,82.78,82.76,82.78,2646.0,75.0218,75.0399,75.0218,75.0399,2646.0
2017-04-07 13:00:00,82.76,82.77,82.7,82.77,4447.0,75.0218,75.0309,74.9674,75.0309,4447.0
2017-04-07 13:30:00,82.81,82.86,82.74,82.76,12175.0,75.0671,75.1125,75.0037,75.0218,12175.0
2017-04-07 14:00:00,82.78,82.82,82.77,82.79,4271.0,75.0399,75.0762,75.0309,75.049,4271.0
2017-04-07 14:30:00,82.77,82.79,82.71,82.74,4891.0,75.0309,75.049,74.9765,75.0037,4891.0
2017-04-07 15:00:00,82.75,82.76,82.68,82.7,4951.0,75.0127,75.0218,74.9493,74.9674,4951.0
2017-04-07 15:30:00,82.68,82.68,82.62,82.64,7612.0,74.9493,74.9493,74.8949,74.913,7612.0
2017-04-10 09:30:00,82.71,82.76,82.7,82.75,12119.0,74.9765,75.0218,74.9674,75.0127,12119.0
2017-04-10 10:00:00,82.79,82.79,82.74,82.78,5245.0,75.049,75.049,75.0037,75.0399,5245.0
2017-04-10 10:30:00,82.81,82.87,82.75,82.75,23038.0,75.0671,75.1215,75.0127,75.0127,23038.0
2017-04-10 11:00:00,82.72,82.8,82.71,82.77,4320.0,74.9855,75.0581,74.9765,75.0309,4320.0
2017-04-10 11:30:00,82.74,82.74,82.53,82.56,11798.0,75.0037,75.0037,74.8133,74.8405,11798.0
2017-04-10 12:00:00,82.57,82.6,82.44,82.49,17592.0,74.8496,74.8768,74.7317,74.777,17592.0
2017-04-10 12:30:00,82.48,82.71,82.47,82.7,40632.0,74.768,74.9765,74.7589,74.9674,40632.0
2017-04-10 13:00:00,82.71,82.74,82.69,82.7,5228.0,74.9765,75.0037,74.9583,74.9674,5228.0
2017-04-10 13:30:00,82.72,82.8,82.71,82.75,16048.0,74.9855,75.0581,74.9765,75.0127,16048.0
2017-04-10 14:00:00,82.74,82.75,82.64,82.66,7749.0,75.0037,75.0127,74.913,74.9312,7749.0
2017-04-10 14:30:00,82.66,82.73,82.6,82.71,6703.0,74.9312,74.9946,74.8768,74.9765,6703.0
2017-04-10 15:00:00,82.71,82.77,82.61,82.65,10084.0,74.9765,75.0309,74.8858,74.9221,10084.0
2017-04-10 15:30:00,82.63,82.66,82.54,82.59,10747.0,74.904,74.9312,74.8224,74.8677,10747.0
2017-04-11 09:30:00,82.48,82.54,82.2,82.2,5533.0,74.768,74.8224,74.5142,74.5142,5533.0
2017-04-11 10:00:00,82.31,82.32,82.18,82.19,6929.0,74.6139,74.6229,74.496,74.5051,6929.0
2017-04-11 10:30:00,82.14,82.14,81.96,81.97,34302.0,74.4598,74.4598,74.2966,74.3057,34302.0
2017-04-11 11:00:00,82.07,82.18,82.01,82.04,7625.0,74.3963,74.496,74.3419,74.3691,7625.0
2017-04-11 11:30:00,82.05,82.2,82.05,82.17,15520.0,74.3782,74.5142,74.3782,74.487,15520.0
2017-04-11 12:00:00,82.18,82.4,82.17,82.4,11085.0,74.496,74.6955,74.487,74.6955,11085.0
2017-04-11 12:30:00,82.4,82.43,82.36,82.43,1730.0,74.6955,74.7227,74.6592,74.7227,1730.0
2017-04-11 13:00:00,82.42,82.49,82.41,82.41,1108.0,74.7136,74.777,74.7045,74.7045,1108.0
2017-04-11 13:30:00,82.47,82.47,82.37,82.4,2933.0,74.7589,74.7589,74.6683,74.6955,2933.0
2017-04-11 14:00:00,82.44,82.46,82.33,82.37,8103.0,74.7317,74.7499,74.632,74.6683,8103.0
2017-04-11 14:30:00,82.42,82.46,82.36,82.44,2892.0,74.7136,74.7499,74.6592,74.7317,2892.0
2017-04-11 15:00:00,82.44,82.44,82.26,82.3,3539.0,74.7317,74.7317,74.5686,74.6048,3539.0
2017-04-11 15:30:00,82.33,82.48,82.31,82.48,15825.0,74.632,74.768,74.6139,74.768,15825.0
2017-04-12 09:30:00,82.45,82.45,82.31,82.32,26131.0,74.7408,74.7408,74.6139,74.6229,26131.0
2017-04-12 10:00:00,82.39,82.42,82.25,82.29,22375.0,74.6864,74.7136,74.5595,74.5957,22375.0
2017-04-12 10:30:00,82.29,82.32,82.18,82.18,13295.0,74.5957,74.6229,74.496,74.496,13295.0
2017-04-12 11:00:00,82.19,82.26,82.17,82.26,12888.0,74.5051,74.5686,74.487,74.5686,12888.0
2017-04-12 11:30:00,82.23,82.24,82.09,82.14,23089.0,74.5414,74.5504,74.4144,74.4598,23089.0
2017-04-12 12:00:00,82.16,82.22,82.14,82.18,4142.0,74.4779,74.5323,74.4598,74.496,4142.0
2017-04-12 12:30:00,82.17,82.19,82.07,82.12,7251.0,74.487,74.5051,74.3963,74.4416,7251.0
2017-04-12 13:00:00,82.13,82.22,82.13,82.16,47923.0,74.4507,74.5323,74.4507,74.4779,47923.0
2017-04-12 13:30:00,82.16,82.3,82.12,82.3,20384.0,74.4779,74.6048,74.4416,74.6048,20384.0
2017-04-12 14:00:00,82.29,82.29,82.2,82.25,5813.0,74.5957,74.5957,74.5142,74.5595,5813.0
2017-04-12 14:30:00,82.25,82.28,82.09,82.16,14969.0,74.5595,74.5867,74.4144,74.4779,14969.0
2017-04-12 15:00:00,82.17,82.22,82.1,82.17,46750.0,74.487,74.5323,74.4235,74.487,46750.0
2017-04-12 15:30:00,82.2,82.22,82.11,82.18,24086.0,74.5142,74.5323,74.4326,74.496,24086.0
2017-04-13 09:30:00,82.07,82.2,81.92,82.19,20132.0,74.3963,74.5142,74.2603,74.5051,20132.0
2017-04-13 10:00:00,82.21,82.28,82.2,82.2,21825.0,74.5232,74.5867,74.5142,74.5142,21825.0
2017-04-13 10:30:00,82.23,82.37,82.23,82.37,4725.0,74.5414,74.6683,74.5414,74.6683,4725.0
2017-04-13 11:00:00,82.38,82.39,82.34,82.37,1229.0,74.6773,74.6864,74.6411,74.6683,1229.0
2017-04-13 11:30:00,82.36,82.38,82.32,82.33,3711.0,74.6592,74.6773,74.6229,74.632,3711.0
2017-04-13 12:00:00,82.32,82.33,82.2,82.22,3076.0,74.6229,74.632,74.5142,74.5323,3076.0
2017-04-13 12:30:00,82.25,82.25,82.14,82.14,23464.0,74.5595,74.5595,74.4598,74.4598,23464.0
2017-04-13 13:00:00,82.04,82.1,82.01,82.1,12963.0,74.3691,74.4235,74.3419,74.4235,12963.0
2017-04-13 13:30:00,82.09,82.1,81.95,82.0,40761.0,74.4144,74.4235,74.2875,74.3329,40761.0
2017-04-13 14:00:00,81.99,82.11,81.99,82.1,8716.0,74.3238,74.4326,74.3238,74.4235,8716.0
2017-04-13 14:30:00,82.1,82.13,82.06,82.08,14522.0,74.4235,74.4507,74.3873,74.4054,14522.0
2017-04-13 15:00:00,82.1,82.1,81.93,81.98,5277.0,74.4235,74.4235,74.2694,74.3147,5277.0
2017-04-13 15:30:00,81.97,81.99,81.81,81.82,11773.0,74.3057,74.3238,74.1606,74.1697,11773.0
2017-04-17 09:30:00,81.97,82.2,81.97,82.19,4242.0,74.3057,74.5142,74.3057,74.5051,4242.0
2017-04-17 10:00:00,82.27,82.41,82.27,82.35,3845.0,74.5776,74.7045,74.5776,74.6501,3845.0
2017-04-17 10:30:00,82.38,82.38,82.27,82.34,7033.0,74.6773,74.6773,74.5776,74.6411,7033.0
2017-04-17 11:00:00,82.36,82.4,82.32,82.4,3012.0,74.6592,74.6955,74.6229,74.6955,3012.0
2017-04-17 11:30:00,82.42,82.43,82.34,82.35,17782.0,74.7136,74.7227,74.6411,74.6501,17782.0
2017-04-17 12:00:00,82.38,82.47,82.37,82.43,7899.0,74.6773,74.7589,74.6683,74.7227,7899.0
2017-04-17 12:30:00,82.44,82.45,82.38,82.39,16001.0,74.7317,74.7408,74.6773,74.6864,16001.0
2017-04-17 13:00:00,82.41,82.48,82.41,82.48,2450.0,74.7045,74.768,74.7045,74.768,2450.0
2017-04-17 13:30:00,82.49,82.49,82.43,82.46,3357.0,74.777,74.777,74.7227,74.7499,3357.0
2017-04-17 14:00:00,82.46,82.49,82.43,82.47,5492.0,74.7499,74.777,74.7227,74.7589,5492.0
2017-04-17 14:30:00,82.47,82.5,82.43,82.45,24968.0,74.7589,74.7861,74.7227,74.7408,24968.0
2017-04-17 15:00:00,82.44,82.63,82.43,82.61,13384.0,74.7317,74.904,74.7227,74.8858,13384.0
2017-04-17 15:30:00,82.6,82.68,82.56,82.68,19296.0,74.8768,74.9493,74.8405,74.9493,19296.0
2017-04-18 09:30:00,82.41,82.73,82.41,82.73,23081.0,74.7045,74.9946,74.7045,74.9946,23081.0
2017-04-18 10:00:00,82.73,82.74,82.45,82.49,35221.0,74.9946,75.0037,74.7408,74.777,35221.0
2017-04-18 10:30:00,82.49,82.58,82.47,82.5,40876.0,74.777,74.8586,74.7589,74.7861,40876.0
2017-04-18 11:00:00,82.56,82.67,82.51,82.65,42374.0,74.8405,74.9402,74.7952,74.9221,42374.0
2017-04-18 11:30:00,82.65,82.65,82.46,82.47,22128.0,74.9221,74.9221,74.7499,74.7589,22128.0
2017-04-18 12:00:00,82.46,82.51,82.42,82.49,300620.0,74.7499,74.7952,74.7136,74.777,300620.0
2017-04-18 12:30:00,82.5,82.52,82.44,82.49,25408.0,74.7861,74.8042,74.7317,74.777,25408.0
2017-04-18 13:00:00,82.47,82.53,82.44,82.53,28846.0,74.7589,74.8133,74.7317,74.8133,28846.0
2017-04-18 13:30:00,82.53,82.56,82.5,82.54,51202.0,74.8133,74.8405,74.7861,74.8224,51202.0
2017-04-18 14:00:00,82.55,82.61,82.54,82.6,37335.0,74.8314,74.8858,74.8224,74.8768,37335.0
2017-04-18 14:30:00,82.58,82.63,82.51,82.57,44932.0,74.8586,74.904,74.7952,74.8496,44932.0
2017-04-18 15:00:00,82.59,82.64,82.54,82.63,720919.0,74.8677,74.913,74.8224,74.904,720919.0
2017-04-18 15:30:00,82.62,82.69,82.61,82.62,60850.0,74.8949,74.9583,74.8858,74.8949,60850.0
2017-04-19 09:30:00,82.91,83.08,82.9,83.08,37561.0,75.1578,75.3119,75.1487,75.3119,37561.0
2017-04-19 10:00:00,83.08,83.08,82.93,82.94,27120.0,75.3119,75.3119,75.1759,75.185,27120.0
2017-04-19 10:30:00,82.95,83.0,82.91,82.92,39488.0,75.194,75.2394,75.1578,75.1668,39488.0
2017-04-19 11:00:00,82.94,83.05,82.93,83.03,43980.0,75.185,75.2847,75.1759,75.2666,43980.0
2017-04-19 11:30:00,83.04,83.05,82.97,82.97,13620.0,75.2756,75.2847,75.2122,75.2122,13620.0
2017-04-19 12:00:00,82.96,82.97,82.85,82.89,12366.0,75.2031,75.2122,75.1034,75.1396,12366.0
2017-04-19 12:30:00,82.9,82.94,82.89,82.93,10012.0,75.1487,75.185,75.1396,75.1759,10012.0
2017-04-19 13:00:00,82.92,82.92,82.8,82.86,25505.0,75.1668,75.1668,75.0581,75.1125,25505.0
2017-04-19 13:30:00,82.83,82.88,82.82,82.84,19420.0,75.0853,75.1306,75.0762,75.0943,19420.0
2017-04-19 14:00:00,82.85,82.87,82.73,82.81,26768.0,75.1034,75.1215,74.9946,75.0671,26768.0
2017-04-19 14:30:00,82.8,82.83,82.67,82.72,23429.0,75.0581,75.0853,74.9402,74.9855,23429.0
2017-04-19 15:00:00,82.72,82.77,82.66,82.7,29677.0,74.9855,75.0309,74.9312,74.9674,29677.0
2017-04-19 15:30:00,82.67,82.75,82.64,82.74,53643.0,74.9402,75.0127,74.913,75.0037,53643.0
2017-04-20 09:30:00,82.91,83.11,82.65,82.65,6515.0,75.1578,75.3391,74.9221,74.9221,6515.0
2017-04-20 10:00:00,82.78,82.87,82.77,82.8,2985.0,75.0399,75.1215,75.0309,75.0581,2985.0
2017-04-20 10:30:00,82.79,82.88,82.73,82.88,38760.0,75.049,75.1306,74.9946,75.1306,38760.0
2017-04-20 11:00:00,82.86,82.93,82.82,82.93,5229.0,75.1125,75.1759,75.0762,75.1759,5229.0
2017-04-20 11:30:00,82.94,83.04,82.9,83.04,11340.0,75.185,75.2756,75.1487,75.2756,11340.0
2017-04-20 12:00:00,83.05,83.15,83.05,83.13,1544.0,75.2847,75.3753,75.2847,75.3572,1544.0
2017-04-20 12:30:00,83.15,83.25,83.14,83.19,4437.0,75.3753,75.466,75.3663,75.4116,4437.0
2017-04-20 13:00:00,83.19,83.23,83.15,83.17,7051.0,75.4116,75.4479,75.3753,75.3935,7051.0
2017-04-20 13:30:00,83.21,83.34,83.2,83.3,13829.0,75.4297,75.5476,75.4207,75.5113,13829.0
2017-04-20 14:00:00,83.28,83.3,83.25,83.28,3930.0,75.4932,75.5113,75.466,75.4932,3930.0
2017-04-20 14:30:00,83.28,83.31,83.25,83.27,35585.0,75.4932,75.5204,75.466,75.4841,35585.0
2017-04-20 15:00:00,83.26,83.3,83.22,83.22,7537.0,75.4751,75.5113,75.4388,75.4388,7537.0
2017-04-20 15:30:00,83.27,83.35,83.22,83.22,24561.0,75.4841,75.5566,75.4388,75.4388,24561.0
2017-04-21 09:30:00,83.18,83.25,83.1,83.18,4799.0,75.4025,75.466,75.33,75.4025,4799.0
2017-04-21 10:00:00,83.22,83.28,83.19,83.24,3277.0,75.4388,75.4932,75.4116,75.4569,3277.0
2017-04-21 10:30:00,83.24,83.24,83.16,83.2,5545.0,75.4569,75.4569,75.3844,75.4207,5545.0
2017-04-21 11:00:00,83.17,83.27,83.14,83.26,6592.0,75.3935,75.4841,75.3663,75.4751,6592.0
2017-04-21 11:30:00,83.26,83.3,83.25,83.28,7958.0,75.4751,75.5113,75.466,75.4932,7958.0
2017-04-21 12:00:00,83.26,83.29,83.16,83.17,40293.0,75.4751,75.5022,75.3844,75.3935,40293.0
2017-04-21 12:30:00,83.16,83.22,83.15,83.17,4100.0,75.3844,75.4388,75.3753,75.3935,4100.0
2017-04-21 13:00:00,83.18,83.19,83.02,83.08,4481.0,75.4025,75.4116,75.2575,75.3119,4481.0
2017-04-21 13:30:00,83.1,83.21,83.06,83.21,11335.0,75.33,75.4297,75.2938,75.4297,11335.0
2017-04-21 14:00:00,83.21,83.24,83.14,83.22,6966.0,75.4297,75.4569,75.3663,75.4388,6966.0
2017-04-21 14:30:00,83.22,83.25,83.16,83.21,29677.0,75.4388,75.466,75.3844,75.4297,29677.0
2017-04-21 15:00:00,83.23,83.23,83.11,83.18,5073.0,75.4479,75.4479,75.3391,75.4025,5073.0
2017-04-21 15:30:00,83.16,83.27,83.15,83.2,15131.0,75.3844,75.4841,75.3753,75.4207,15131.0
2017-04-24 09:30:00,83.92,84.16,83.8,83.88,20666.0,76.0733,76.2909,75.9646,76.0371,20666.0
2017-04-24 10:00:00,83.9,83.93,83.84,83.9,18249.0,76.0552,76.0824,76.0008,76.0552,18249.0
2017-04-24 10:30:00,83.91,83.94,83.88,83.94,4038.0,76.0643,76.0915,76.0371,76.0915,4038.0
2017-04-24 11:00:00,83.94,83.97,83.85,83.88,29944.0,76.0915,76.1187,76.0099,76.0371,29944.0
2017-04-24 11:30:00,83.88,83.91,83.84,83.84,5680.0,76.0371,76.0643,76.0008,76.0008,5680.0
2017-04-24 12:00:00,83.86,83.93,83.85,83.89,6696.0,76.019,76.0824,76.0099,76.0461,6696.0
2017-04-24 12:30:00,83.9,83.93,83.84,83.87,3219.0,76.0552,76.0824,76.0008,76.028,3219.0
2017-04-24 13:00:00,83.9,83.96,83.89,83.94,4223.0,76.0552,76.1096,76.0461,76.0915,4223.0
2017-04-24 13:30:00,83.98,83.98,83.93,83.94,1688.0,76.1277,76.1277,76.0824,76.0915,1688.0
2017-04-24 14:00:00,83.98,84.04,83.94,84.0,11856.0,76.1277,76.1821,76.0915,76.1459,11856.0
2017-04-24 14:30:00,84.01,84.03,84.0,84.02,4695.0,76.1549,76.1731,76.1459,76.164,4695.0
2017-04-24 15:00:00,84.04,84.13,84.04,84.07,6386.0,76.1821,76.2637,76.1821,76.2093,6386.0
2017-04-24 15:30:00,84.05,84.09,84.03,84.06,9572.0,76.1912,76.2274,76.1731,76.2002,9572.0
2017-04-25 09:30:00,84.25,84.34,84.22,84.28,11608.0,76.3725,76.4541,76.3453,76.3997,11608.0
2017-04-25 10:00:00,84.35,84.43,84.34,84.35,9617.0,76.4631,76.5357,76.4541,76.4631,9617.0
2017-04-25 10:30:00,84.36,84.38,84.31,84.31,19853.0,76.4722,76.4903,76.4269,76.4269,19853.0
2017-04-25 11:00:00,84.3,84.42,84.3,84.39,15513.0,76.4178,76.5266,76.4178,76.4994,15513.0
2017-04-25 11:30:00,84.4,84.46,84.37,84.43,6366.0,76.5085,76.5628,76.4813,76.5357,6366.0
2017-04-25 12:00:00,84.45,84.48,84.44,84.48,15001.0,76.5538,76.581,76.5447,76.581,15001.0
2017-04-25 12:30:00,84.46,84.46,84.39,84.43,71903.0,76.5628,76.5628,76.4994,76.5357,71903.0
2017-04-25 13:00:00,84.42,84.52,84.41,84.51,5350.0,76.5266,76.6172,76.5175,76.6082,5350.0
2017-04-25 13:30:00,84.5,84.5,84.46,84.46,10390.0,76.5991,76.5991,76.5628,76.5628,10390.0
2017-04-25 14:00:00,84.47,84.54,84.46,84.5,8993.0,76.5719,76.6354,76.5628,76.5991,8993.0
2017-04-25 14:30:00,84.47,84.53,84.46,84.49,4570.0,76.5719,76.6263,76.5628,76.59,4570.0
2017-04-25 15:00:00,84.47,84.62,84.47,84.58,8062.0,76.5719,76.7079,76.5719,76.6716,8062.0
2017-04-25 15:30:00,84.58,84.59,84.51,84.53,37795.0,76.6716,76.6807,76.6082,76.6263,37795.0
2017-04-26 09:30:00,84.59,84.61,84.34,84.35,25544.0,76.6807,76.6988,76.4541,76.4631,25544.0
2017-04-26 10:00:00,84.37,84.42,84.34,84.36,27447.0,76.4813,76.5266,76.4541,76.4722,27447.0
2017-04-26 10:30:00,84.37,84.38,84.28,84.37,7486.0,76.4813,76.4903,76.3997,76.4813,7486.0
2017-04-26 11:00:00,84.37,84.52,84.35,84.51,8843.0,76.4813,76.6172,76.4631,76.6082,8843.0
2017-04-26 11:30:00,84.49,84.51,84.32,84.35,23049.0,76.59,76.6082,76.4359,76.4631,23049.0
2017-04-26 12:00:00,84.39,84.46,84.36,84.4,5448.0,76.4994,76.5628,76.4722,76.5085,5448.0
2017-04-26 12:30:00,84.4,84.46,84.35,84.46,50171.0,76.5085,76.5628,76.4631,76.5628,50171.0
2017-04-26 13:00:00,84.43,84.49,84.42,84.46,3407.0,76.5357,76.59,76.5266,76.5628,3407.0
2017-04-26 13:30:00,84.41,84.47,84.32,84.32,8607.0,76.5175,76.5719,76.4359,76.4359,8607.0
2017-04-26 14:00:00,84.31,84.38,84.28,84.36,18091.0,76.4269,76.4903,76.3997,76.4722,18091.0
2017-04-26 14:30:00,84.35,84.42,84.35,84.38,14278.0,76.4631,76.5266,76.4631,76.4903,14278.0
2017-04-26 15:00:00,84.37,84.43,84.36,84.38,6764.0,76.4813,76.5357,76.4722,76.4903,6764.0
2017-04-26 15:30:00,84.37,84.38,84.21,84.24,18237.0,76.4813,76.4903,76.3362,76.3634,18237.0
2017-04-27 09:30:00,84.35,84.55,84.34,84.55,7160.0,76.4631,76.6444,76.4541,76.6444,7160.0
2017-04-27 10:00:00,84.54,84.79,84.54,84.7,18215.0,76.6354,76.862,76.6354,76.7804,18215.0
2017-04-27 10:30:00,84.73,84.77,84.62,84.63,23952.0,76.8076,76.8439,76.7079,76.717,23952.0
2017-04-27 11:00:00,84.64,84.65,84.56,84.58,36727.0,76.726,76.7351,76.6535,76.6716,36727.0
2017-04-27 11:30:00,84.59,84.59,84.53,84.56,10427.0,76.6807,76.6807,76.6263,76.6535,10427.0
2017-04-27 12:00:00,84.58,84.61,84.55,84.59,7713.0,76.6716,76.6988,76.6444,76.6807,7713.0
2017-04-27 12:30:00,84.58,84.78,84.57,84.78,4027.0,76.6716,76.8529,76.6626,76.8529,4027.0
2017-04-27 13:00:00,84.77,84.77,84.73,84.73,4795.0,76.8439,76.8439,76.8076,76.8076,4795.0
2017-04-27 13:30:00,84.73,84.73,84.68,84.69,8753.0,76.8076,76.8076,76.7623,76.7713,8753.0
2017-04-27 14:00:00,84.69,84.7,84.63,84.65,8601.0,76.7713,76.7804,76.717,76.7351,8601.0
2017-04-27 14:30:00,84.67,84.73,84.67,84.68,20768.0,76.7532,76.8076,76.7532,76.7623,20768.0
2017-04-27 15:00:00,84.66,84.68,84.59,84.66,3379.0,76.7441,76.7623,76.6807,76.7441,3379.0
2017-04-27 15:30:00,84.66,84.68,84.59,84.66,12841.0,76.7441,76.7623,76.6807,76.7441,12841.0
2017-04-28 09:30:00,85.01,85.07,84.78,84.78,12938.0,77.0614,77.1158,76.8529,76.8529,12938.0
2017-04-28 10:00:00,84.79,84.8,84.74,84.75,2304.0,76.862,76.8711,76.8167,76.8257,2304.0
2017-04-28 10:30:00,84.74,84.84,84.73,84.84,6892.0,76.8167,76.9073,76.8076,76.9073,6892.0
2017-04-28 11:00:00,84.84,84.84,84.76,84.81,10140.0,76.9073,76.9073,76.8348,76.8801,10140.0
2017-04-28 11:30:00,84.79,84.79,84.71,84.74,9380.0,76.862,76.862,76.7895,76.8167,9380.0
2017-04-28 12:00:00,84.75,84.82,84.74,84.81,8217.0,76.8257,76.8892,76.8167,76.8801,8217.0
2017-04-28 12:30:00,84.78,84.84,84.76,84.79,5585.0,76.8529,76.9073,76.8348,76.862,5585.0
2017-04-28 13:00:00,84.79,84.8,84.73,84.75,3336.0,76.862,76.8711,76.8076,76.8257,3336.0
2017-04-28 13:30:00,84.73,84.75,84.69,84.7,14092.0,76.8076,76.8257,76.7713,76.7804,14092.0
2017-04-28 14:00:00,84.69,84.69,84.61,84.65,8439.0,76.7713,76.7713,76.6988,76.7351,8439.0
2017-04-28 14:30:00,84.68,84.72,84.67,84.68,9157.0,76.7623,76.7985,76.7532,76.7623,9157.0
2017-04-28 15:00:00,84.68,84.75,84.68,84.71,7021.0,76.7623,76.8257,76.7623,76.7895,7021.0
2017-04-28 15:30:00,84.73,84.8,84.73,84.76,15240.0,76.8076,76.8711,76.8076,76.8348,15240.0
2017-05-01 09:30:00,84.97,85.0,84.91,85.0,16092.0,77.0252,77.0524,76.9708,77.0524,16092.0
2017-05-01 10:00:00,84.96,84.98,84.82,84.89,82082.0,77.0161,77.0342,76.8892,76.9526,82082.0
2017-05-01 10:30:00,84.93,85.04,84.93,85.04,18557.0,76.9889,77.0886,76.9889,77.0886,18557.0
2017-05-01 11:00:00,85.06,85.06,85.02,85.06,8834.0,77.1067,77.1067,77.0705,77.1067,8834.0
2017-05-01 11:30:00,85.02,85.11,85.02,85.08,10530.0,77.0705,77.1521,77.0705,77.1249,10530.0
2017-05-01 12:00:00,85.07,85.12,85.06,85.08,10950.0,77.1158,77.1611,77.1067,77.1249,10950.0
2017-05-01 12:30:00,85.09,85.11,84.98,85.02,11182.0,77.1339,77.1521,77.0342,77.0705,11182.0
2017-05-01 13:00:00,85.02,85.1,85.02,85.09,10434.0,77.0705,77.143,77.0705,77.1339,10434.0
2017-05-01 13:30:00,85.09,85.19,85.07,85.17,6841.0,77.1339,77.2246,77.1158,77.2065,6841.0
2017-05-01 14:00:00,85.23,85.24,85.19,85.21,22133.0,77.2609,77.2699,77.2246,77.2427,22133.0
2017-05-01 14:30:00,85.19,85.23,85.18,85.21,11676.0,77.2246,77.2609,77.2155,77.2427,11676.0
2017-05-01 15:00:00,85.22,85.28,85.2,85.27,23985.0,77.2518,77.3062,77.2337,77.2971,23985.0
2017-05-01 15:30:00,85.26,85.31,85.19,85.2,20556.0,77.288,77.3334,77.2246,77.2337,20556.0
2017-05-02 09:30:00,85.26,85.26,85.0,85.0,8725.0,77.288,77.288,77.0524,77.0524,8725.0
2017-05-02 10:00:00,84.95,85.05,84.94,85.05,8478.0,77.007,77.0977,76.998,77.0977,8478.0
2017-05-02 10:30:00,85.07,85.08,85.02,85.06,6837.0,77.1158,77.1249,77.0705,77.1067,6837.0
2017-05-02 11:00:00,85.08,85.09,84.95,84.98,6349.0,77.1249,77.1339,77.007,77.0342,6349.0
2017-05-02 11:30:00,85.01,85.1,85.01,85.09,5418.0,77.0614,77.143,77.0614,77.1339,5418.0
2017-05-02 12:00:00,85.11,85.17,85.11,85.15,5804.0,77.1521,77.2065,77.1521,77.1883,5804.0
2017-05-02 12:30:00,85.15,85.18,85.12,85.13,4778.0,77.1883,77.2155,77.1611,77.1702,4778.0
2017-05-02 13:00:00,85.11,85.15,85.09,85.13,3128.0,77.1521,77.1883,77.1339,77.1702,3128.0
2017-05-02 13:30:00,85.12,85.12,85.06,85.07,13952.0,77.1611,77.1611,77.1067,77.1158,13952.0
2017-05-02 14:00:00,85.09,85.11,85.05,85.06,17781.0,77.1339,77.1521,77.0977,77.1067,17781.0
2017-05-02 14:30:00,85.05,85.05,84.96,84.98,3505.0,77.0977,77.0977,77.0161,77.0342,3505.0
2017-05-02 15:00:00,84.97,85.01,84.94,85.0,6856.0,77.0252,77.0614,76.998,77.0524,6856.0
2017-05-02 15:30:00,84.99,85.12,84.97,85.12,20037.0,77.0433,77.1611,77.0252,77.1611,20037.0
2017-05-03 09:30:00,84.97,85.1,84.84,84.84,21357.0,77.0252,77.143,76.9073,76.9073,21357.0
2017-05-03 10:00:00,84.87,84.87,84.72,84.77,51213.0,76.9345,76.9345,76.7985,76.8439,51213.0
2017-05-03 10:30:00,84.8,84.84,84.64,84.65,5746.0,76.8711,76.9073,76.726,76.7351,5746.0
2017-05-03 11:00:00,84.7,84.8,84.67,84.8,5373.0,76.7804,76.8711,76.7532,76.8711,5373.0
2017-05-03 11:30:00,84.81,84.85,84.78,84.83,5677.0,76.8801,76.9164,76.8529,76.8983,5677.0
2017-05-03 12:00:00,84.82,84.85,84.81,84.85,6763.0,76.8892,76.9164,76.8801,76.9164,6763.0
2017-05-03 12:30:00,84.83,84.86,84.8,84.83,9497.0,76.8983,76.9254,76.8711,76.8983,9497.0
2017-05-03 13:00:00,84.83,84.85,84.77,84.79,11307.0,76.8983,76.9164,76.8439,76.862,11307.0
2017-05-03 13:30:00,84.77,84.84,84.77,84.84,12721.0,76.8439,76.9073,76.8439,76.9073,12721.0
2017-05-03 14:00:00,84.82,84.89,84.72,84.72,33072.0,76.8892,76.9526,76.7985,76.7985,33072.0
2017-05-03 14:30:00,84.75,84.83,84.73,84.81,50994.0,76.8257,76.8983,76.8076,76.8801,50994.0
2017-05-03 15:00:00,84.8,84.85,84.74,84.77,44537.0,76.8711,76.9164,76.8167,76.8439,44537.0
2017-05-03 15:30:00,84.79,84.9,84.77,84.85,16791.0,76.862,76.9617,76.8439,76.9164,16791.0
2017-05-04 09:30:00,84.95,85.01,84.8,84.8,22092.0,77.007,77.0614,76.8711,76.8711,22092.0
2017-05-04 10:00:00,84.81,84.9,84.81,84.89,9964.0,76.8801,76.9617,76.8801,76.9526,9964.0
2017-05-04 10:30:00,84.9,84.94,84.86,84.86,9709.0,76.9617,76.998,76.9254,76.9254,9709.0
2017-05-04 11:00:00,84.88,84.94,84.85,84.93,188560.0,76.9436,76.998,76.9164,76.9889,188560.0
2017-05-04 11:30:00,84.95,85.04,84.9,84.91,30239.0,77.007,77.0886,76.9617,76.9708,30239.0
2017-05-04 12:00:00,84.9,84.95,84.69,84.74,10463.0,76.9617,77.007,76.7713,76.8167,10463.0
2017-05-04 12:30:00,84.73,84.89,84.71,84.89,4349.0,76.8076,76.9526,76.7895,76.9526,4349.0
2017-05-04 13:00:00,84.88,84.9,84.84,84.86,4086.0,76.9436,76.9617,76.9073,76.9254,4086.0
2017-05-04 13:30:00,84.87,84.94,84.83,84.88,7376.0,76.9345,76.998,76.8983,76.9436,7376.0
2017-05-04 14:00:00,84.9,84.96,84.83,84.9,8420.0,76.9617,77.0161,76.8983,76.9617,8420.0
2017-05-04 14:30:00,84.91,85.0,84.9,84.98,21251.0,76.9708,77.0524,76.9617,77.0342,21251.0
2017-05-04 15:00:00,84.93,84.96,84.91,84.94,8591.0,76.9889,77.0161,76.9708,76.998,8591.0
2017-05-04 15:30:00,84.94,85.02,84.93,84.99,36479.0,76.998,77.0705,76.9889,77.0433,36479.0
2017-05-05 09:30:00,85.24,85.28,85.1,85.14,17796.0,77.2699,77.3062,77.143,77.1793,17796.0
2017-05-05 10:00:00,85.12,85.19,85.1,85.13,5944.0,77.1611,77.2246,77.143,77.1702,5944.0
2017-05-05 10:30:00,85.13,85.15,85.07,85.1,5982.0,77.1702,77.1883,77.1158,77.143,5982.0
2017-05-05 11:00:00,85.13,85.13,85.08,85.09,3108.0,77.1702,77.1702,77.1249,77.1339,3108.0
2017-05-05 11:30:00,85.1,85.18,85.07,85.18,25316.0,77.143,77.2155,77.1158,77.2155,25316.0
2017-05-05 12:00:00,85.17,85.18,85.14,85.14,5058.0,77.2065,77.2155,77.1793,77.1793,5058.0
2017-05-05 12:30:00,85.1,85.17,85.1,85.16,9417.0,77.143,77.2065,77.143,77.1974,9417.0
2017-05-05 13:00:00,85.2,85.23,85.18,85.23,3111.0,77.2337,77.2609,77.2155,77.2609,3111.0
2017-05-05 13:30:00,85.24,85.25,85.21,85.25,7202.0,77.2699,77.279,77.2427,77.279,7202.0
2017-05-05 14:00:00,85.23,85.28,85.19,85.24,20469.0,77.2609,77.3062,77.2246,77.2699,20469.0
2017-05-05 14:30:00,85.23,85.29,85.21,85.27,4842.0,77.2609,77.3152,77.2427,77.2971,4842.0
2017-05-05 15:00:00,85.25,85.3,85.21,85.26,10810.0,77.279,77.3243,77.2427,77.288,10810.0
2017-05-05 15:30:00,85.28,85.42,85.28,85.42,6760.0,77.3062,77.4331,77.3062,77.4331,6760.0
2017-05-08 09:30:00,85.49,85.49,85.2,85.24,5123.0,77.4965,77.4965,77.2337,77.2699,5123.0
2017-05-08 10:00:00,85.22,85.26,85.19,85.22,7502.0,77.2518,77.288,77.2246,77.2518,7502.0
2017-05-08 10:30:00,85.2,85.29,85.18,85.2,13765.0,77.2337,77.3152,77.2155,77.2337,13765.0
2017-05-08 11:00:00,85.23,85.24,85.15,85.18,9542.0,77.2609,77.2699,77.1883,77.2155,9542.0
2017-05-08 11:30:00,85.17,85.24,85.17,85.21,4814.0,77.2065,77.2699,77.2065,77.2427,4814.0
2017-05-08 12:00:00,85.19,85.21,85.16,85.18,6153.0,77.2246,77.2427,77.1974,77.2155,6153.0
2017-05-08 12:30:00,85.19,85.28,85.19,85.26,3001.0,77.2246,77.3062,77.2246,77.288,3001.0
2017-05-08 13:00:00,85.23,85.26,85.22,85.26,17542.0,77.2609,77.288,77.2518,77.288,17542.0
2017-05-08 13:30:00,85.24,85.28,85.23,85.28,3321.0,77.2699,77.3062,77.2609,77.3062,3321.0
2017-05-08 14:00:00,85.28,85.3,85.26,85.28,4971.0,77.3062,77.3243,77.288,77.3062,4971.0
2017-05-08 14:30:00,85.28,85.29,85.24,85.27,4420.0,77.3062,77.3152,77.2699,77.2971,4420.0
2017-05-08 15:00:00,85.25,85.29,85.23,85.29,371873.0,77.279,77.3152,77.2609,77.3152,371873.0
2017-05-08 15:30:00,85.28,85.35,85.22,85.35,14485.0,77.3062,77.3696,77.2518,77.3696,14485.0
2017-05-09 09:30:00,85.47,85.57,85.35,85.47,7091.0,77.4784,77.5691,77.3696,77.4784,7091.0
2017-05-09 10:00:00,85.47,85.54,85.45,85.47,13103.0,77.4784,77.5419,77.4603,77.4784,13103.0
2017-05-09 10:30:00,85.48,85.48,85.39,85.39,13382.0,77.4875,77.4875,77.4059,77.4059,13382.0
2017-05-09 11:00:00,85.4,85.48,85.35,85.41,5101.0,77.415,77.4875,77.3696,77.424,5101.0
2017-05-09 11:30:00,85.41,85.41,85.36,85.39,5588.0,77.424,77.424,77.3787,77.4059,5588.0
2017-05-09 12:00:00,85.41,85.46,85.39,85.4,4555.0,77.424,77.4693,77.4059,77.415,4555.0
2017-05-09 12:30:00,85.38,85.39,85.3,85.32,5875.0,77.3968,77.4059,77.3243,77.3424,5875.0
2017-05-09 13:00:00,85.37,85.38,85.26,85.26,4496.0,77.3878,77.3968,77.288,77.288,4496.0
2017-05-09 13:30:00,85.3,85.38,85.29,85.37,2816.0,77.3243,77.3968,77.3152,77.3878,2816.0
2017-05-09 14:00:00,85.38,85.38,85.33,85.36,10448.0,77.3968,77.3968,77.3515,77.3787,10448.0
2017-05-09 14:30:00,85.34,85.36,85.31,85.36,9514.0,77.3606,77.3787,77.3334,77.3787,9514.0
2017-05-09 15:00:00,85.36,85.38,85.33,85.36,16090.0,77.3787,77.3968,77.3515,77.3787,16090.0
2017-05-09 15:30:00,85.37,85.37,85.2,85.3,41001.0,77.3878,77.3878,77.2337,77.3243,41001.0
2017-05-10 09:30:00,85.64,85.71,85.44,85.65,11545.0,77.6325,77.696,77.4512,77.6416,11545.0
2017-05-10 10:00:00,85.66,85.74,85.62,85.63,9024.0,77.6506,77.7232,77.6144,77.6235,9024.0
2017-05-10 10:30:00,85.64,85.68,85.61,85.61,9680.0,77.6325,77.6688,77.6053,77.6053,9680.0
2017-05-10 11:00:00,85.61,85.78,85.61,85.77,96141.0,77.6053,77.7594,77.6053,77.7504,96141.0
2017-05-10 11:30:00,85.79,85.79,85.73,85.78,46121.0,77.7685,77.7685,77.7141,77.7594,46121.0
2017-05-10 12:00:00,85.78,85.86,85.78,85.86,7635.0,77.7594,77.8319,77.7594,77.8319,7635.0
2017-05-10 12:30:00,85.87,85.9,85.85,85.9,8346.0,77.841,77.8682,77.8229,77.8682,8346.0
2017-05-10 13:00:00,85.89,85.91,85.84,85.91,8743.0,77.8591,77.8773,77.8138,77.8773,8743.0
2017-05-10 13:30:00,85.91,85.92,85.89,85.91,3380.0,77.8773,77.8863,77.8591,77.8773,3380.0
2017-05-10 14:00:00,85.91,85.91,85.77,85.78,4007.0,77.8773,77.8773,77.7504,77.7594,4007.0
2017-05-10 14:30:00,85.76,85.88,85.76,85.86,4530.0,77.7413,77.8501,77.7413,77.8319,4530.0
2017-05-10 15:00:00,85.86,85.93,85.86,85.89,11942.0,77.8319,77.8954,77.8319,77.8591,11942.0
2017-05-10 15:30:00,85.87,85.94,85.81,85.93,13747.0,77.841,77.9045,77.7866,77.8954,13747.0
2017-05-11 09:30:00,85.69,85.72,85.5,85.5,6118.0,77.6778,77.705,77.5056,77.5056,6118.0
2017-05-11 10:00:00,85.53,85.62,85.43,85.51,6104.0,77.5328,77.6144,77.4422,77.5147,6104.0
2017-05-11 10:30:00,85.51,85.53,85.43,85.48,5183.0,77.5147,77.5328,77.4422,77.4875,5183.0
2017-05-11 11:00:00,85.56,85.6,85.53,85.59,8962.0,77.56,77.5963,77.5328,77.5872,8962.0
2017-05-11 11:30:00,85.63,85.63,85.56,85.58,2442.0,77.6235,77.6235,77.56,77.5781,2442.0
2017-05-11 12:00:00,85.61,85.71,85.59,85.71,5779.0,77.6053,77.696,77.5872,77.696,5779.0
2017-05-11 12:30:00,85.71,85.75,85.69,85.7,4096.0,77.696,77.7322,77.6778,77.6869,4096.0
2017-05-11 13:00:00,85.73,85.83,85.73,85.78,9130.0,77.7141,77.8048,77.7141,77.7594,9130.0
2017-05-11 13:30:00,85.78,85.9,85.77,85.9,11249.0,77.7594,77.8682,77.7504,77.8682,11249.0
2017-05-11 14:00:00,85.88,85.98,85.85,85.94,10043.0,77.8501,77.9407,77.8229,77.9045,10043.0
2017-05-11 14:30:00,85.94,85.95,85.87,85.88,6294.0,77.9045,77.9135,77.841,77.8501,6294.0
2017-05-11 15:00:00,85.91,85.93,85.87,85.88,12373.0,77.8773,77.8954,77.841,77.8501,12373.0
2017-05-11 15:30:00,85.87,85.92,85.85,85.9,7759.0,77.841,77.8863,77.8229,77.8682,7759.0
2017-05-12 09:30:00,85.95,85.98,85.89,85.9,24503.0,77.9135,77.9407,77.8591,77.8682,24503.0
2017-05-12 10:00:00,85.86,85.96,85.84,85.87,63949.0,77.8319,77.9226,77.8138,77.841,63949.0
2017-05-12 10:30:00,85.85,85.91,85.84,85.91,93263.0,77.8229,77.8773,77.8138,77.8773,93263.0
2017-05-12 11:00:00,85.92,86.0,85.91,85.98,66650.0,77.8863,77.9589,77.8773,77.9407,66650.0
2017-05-12 11:30:00,85.98,86.05,85.97,86.05,42050.0,77.9407,78.0042,77.9317,78.0042,42050.0
2017-05-12 12:00:00,86.04,86.04,85.99,86.01,43595.0,77.9951,77.9951,77.9498,77.9679,43595.0
2017-05-12 12:30:00,86.01,86.05,85.99,86.01,89826.0,77.9679,78.0042,77.9498,77.9679,89826.0
2017-05-12 13:00:00,86.01,86.01,85.97,86.0,28995.0,77.9679,77.9679,77.9317,77.9589,28995.0
2017-05-12 13:30:00,86.0,86.04,85.99,86.04,15646.0,77.9589,77.9951,77.9498,77.9951,15646.0
2017-05-12 14:00:00,86.04,86.05,85.98,85.98,21640.0,77.9951,78.0042,77.9407,77.9407,21640.0
2017-05-12 14:30:00,85.99,86.03,85.99,86.0,26222.0,77.9498,77.9861,77.9498,77.9589,26222.0
2017-05-12 15:00:00,86.0,86.02,85.97,85.97,62195.0,77.9589,77.977,77.9317,77.9317,62195.0
2017-05-12 15:30:00,85.94,86.04,85.94,86.04,69029.0,77.9045,77.9951,77.9045,77.9951,69029.0
2017-05-15 09:30:00,86.23,86.5,86.06,86.5,26983.0,78.1674,78.4121,78.0132,78.4121,26983.0
2017-05-15 10:00:00,86.52,86.54,86.42,86.44,11446.0,78.4302,78.4484,78.3396,78.3577,11446.0
2017-05-15 10:30:00,86.45,86.56,86.43,86.5,18597.0,78.3668,78.4665,78.3487,78.4121,18597.0
2017-05-15 11:00:00,86.51,86.57,86.51,86.56,20775.0,78.4212,78.4756,78.4212,78.4665,20775.0
2017-05-15 11:30:00,86.56,86.56,86.49,86.52,25634.0,78.4665,78.4665,78.403,78.4302,25634.0
2017-05-15 12:00:00,86.53,86.56,86.51,86.51,4380.0,78.4393,78.4665,78.4212,78.4212,4380.0
2017-05-15 12:30:00,86.51,86.54,86.5,86.54,8592.0,78.4212,78.4484,78.4121,78.4484,8592.0
2017-05-15 13:00:00,86.52,86.59,86.52,86.56,4627.0,78.4302,78.4937,78.4302,78.4665,4627.0
2017-05-15 13:30:00,86.59,86.63,86.59,86.63,1738.0,78.4937,78.53,78.4937,78.53,1738.0
2017-05-15 14:00:00,86.63,86.64,86.55,86.55,104838.0,78.53,78.539,78.4574,78.4574,104838.0
2017-05-15 14:30:00,86.54,86.62,86.54,86.6,10418.0,78.4484,78.5209,78.4484,78.5028,10418.0
2017-05-15 15:00:00,86.6,86.64,86.6,86.63,19000.0,78.5028,78.539,78.5028,78.53,19000.0
2017-05-15 15:30:00,86.63,86.72,86.6,86.7,24873.0,78.53,78.6115,78.5028,78.5934,24873.0
2017-05-16 09:30:00,86.89,86.89,86.77,86.84,7548.0,78.7656,78.7656,78.6569,78.7203,7548.0
2017-05-16 10:00:00,86.81,86.82,86.62,86.62,19649.0,78.6931,78.7022,78.5209,78.5209,19649.0
2017-05-16 10:30:00,86.62,86.69,86.59,86.69,6577.0,78.5209,78.5843,78.4937,78.5843,6577.0
2017-05-16 11:00:00,86.68,86.8,86.68,86.8,15091.0,78.5753,78.6841,78.5753,78.6841,15091.0
2017-05-16 11:30:00,86.74,86.83,86.72,86.81,6624.0,78.6297,78.7113,78.6115,78.6931,6624.0
2017-05-16 12:00:00,86.79,86.86,86.78,86.86,4874.0,78.675,78.7384,78.6659,78.7384,4874.0
2017-05-16 12:30:00,86.86,86.86,86.79,86.86,5146.0,78.7384,78.7384,78.675,78.7384,5146.0
2017-05-16 13:00:00,86.81,86.85,86.81,86.81,4977.0,78.6931,78.7294,78.6931,78.6931,4977.0
2017-05-16 13:30:00,86.82,86.87,86.79,86.8,10581.0,78.7022,78.7475,78.675,78.6841,10581.0
2017-05-16 14:00:00,86.83,86.84,86.78,86.8,6093.0,78.7113,78.7203,78.6659,78.6841,6093.0
2017-05-16 14:30:00,86.82,86.85,86.8,86.81,16473.0,78.7022,78.7294,78.6841,78.6931,16473.0
2017-05-16 15:00:00,86.81,86.83,86.8,86.82,24055.0,78.6931,78.7113,78.6841,78.7022,24055.0
2017-05-16 15:30:00,86.82,86.88,86.81,86.87,9991.0,78.7022,78.7566,78.6931,78.7475,9991.0
2017-05-17 09:30:00,86.2,86.4,86.05,86.12,14651.0,78.1402,78.3215,78.0042,78.0676,14651.0
2017-05-17 10:00:00,86.13,86.2,86.0,86.05,13259.0,78.0767,78.1402,77.9589,78.0042,13259.0
2017-05-17 10:30:00,86.09,86.1,85.87,85.87,6620.0,78.0404,78.0495,77.841,77.841,6620.0
2017-05-17 11:00:00,85.88,86.03,85.82,85.95,7986.0,77.8501,77.9861,77.7957,77.9135,7986.0
2017-05-17 11:30:00,85.94,86.03,85.86,86.03,12876.0,77.9045,77.9861,77.8319,77.9861,12876.0
2017-05-17 12:00:00,85.99,86.04,85.96,85.99,5337.0,77.9498,77.9951,77.9226,77.9498,5337.0
2017-05-17 12:30:00,85.95,86.08,85.94,86.08,5009.0,77.9135,78.0314,77.9045,78.0314,5009.0
2017-05-17 13:00:00,86.08,86.08,85.95,85.97,5942.0,78.0314,78.0314,77.9135,77.9317,5942.0
2017-05-17 13:30:00,85.97,85.97,85.84,85.84,7486.0,77.9317,77.9317,77.8138,77.8138,7486.0
2017-05-17 14:00:00,85.87,85.9,85.62,85.64,8723.0,77.841,77.8682,77.6144,77.6325,8723.0
2017-05-17 14:30:00,85.66,85.69,85.47,85.59,11236.0,77.6506,77.6778,77.4784,77.5872,11236.0
2017-05-17 15:00:00,85.57,85.64,85.46,85.58,9639.0,77.5691,77.6325,77.4693,77.5781,9639.0
2017-05-17 15:30:00,85.54,85.62,85.19,85.2,18016.0,77.5419,77.6144,77.2246,77.2337,18016.0
2017-05-18 09:30:00,85.17,85.38,85.0,85.28,37306.0,77.2065,77.3968,77.0524,77.3062,37306.0
2017-05-18 10:00:00,85.33,85.64,85.33,85.59,17638.0,77.3515,77.6325,77.3515,77.5872,17638.0
2017-05-18 10:30:00,85.59,85.69,85.58,85.67,14184.0,77.5872,77.6778,77.5781,77.6597,14184.0
2017-05-18 11:00:00,85.66,85.76,85.63,85.7,12926.0,77.6506,77.7413,77.6235,77.6869,12926.0
2017-05-18 11:30:00,85.71,85.73,85.49,85.49,29110.0,77.696,77.7141,77.4965,77.4965,29110.0
2017-05-18 12:00:00,85.49,85.57,85.4,85.55,10996.0,77.4965,77.5691,77.415,77.5509,10996.0
2017-05-18 12:30:00,85.55,85.62,85.49,85.54,15462.0,77.5509,77.6144,77.4965,77.5419,15462.0
2017-05-18 13:00:00,85.6,85.61,85.5,85.56,14588.0,77.5963,77.6053,77.5056,77.56,14588.0
2017-05-18 13:30:00,85.57,85.8,85.52,85.74,12739.0,77.5691,77.7776,77.5237,77.7232,12739.0
2017-05-18 14:00:00,85.78,86.01,85.75,85.98,13605.0,77.7594,77.9679,77.7322,77.9407,13605.0
2017-05-18 14:30:00,86.03,86.11,85.92,85.94,36037.0,77.9861,78.0586,77.8863,77.9045,36037.0
2017-05-18 15:00:00,85.95,86.0,85.87,85.89,15075.0,77.9135,77.9589,77.841,77.8591,15075.0
2017-05-18 15:30:00,85.9,86.01,85.8,85.81,32138.0,77.8682,77.9679,77.7776,77.7866,32138.0
2017-05-19 09:30:00,86.19,86.39,85.97,86.26,13652.0,78.1311,78.3124,77.9317,78.1945,13652.0
2017-05-19 10:00:00,86.32,86.4,86.31,86.4,7139.0,78.2489,78.3215,78.2399,78.3215,7139.0
2017-05-19 10:30:00,86.39,86.49,86.37,86.49,1334.0,78.3124,78.403,78.2943,78.403,1334.0
2017-05-19 11:00:00,86.48,86.53,86.44,86.45,9625.0,78.394,78.4393,78.3577,78.3668,9625.0
2017-05-19 11:30:00,86.43,86.46,86.38,86.46,8416.0,78.3487,78.3758,78.3033,78.3758,8416.0
2017-05-19 12:00:00,86.48,86.51,86.45,86.48,13873.0,78.394,78.4212,78.3668,78.394,13873.0
2017-05-19 12:30:00,86.49,86.53,86.48,86.53,2572.0,78.403,78.4393,78.394,78.4393,2572.0
2017-05-19 13:00:00,86.53,86.53,86.48,86.5,6487.0,78.4393,78.4393,78.394,78.4121,6487.0
2017-05-19 13:30:00,86.47,86.49,86.44,86.49,3885.0,78.3849,78.403,78.3577,78.403,3885.0
2017-05-19 14:00:00,86.48,86.53,86.44,86.53,31058.0,78.394,78.4393,78.3577,78.4393,31058.0
2017-05-19 14:30:00,86.54,86.6,86.51,86.51,10447.0,78.4484,78.5028,78.4212,78.4212,10447.0
2017-05-19 15:00:00,86.53,86.53,86.31,86.32,11927.0,78.4393,78.4393,78.2399,78.2489,11927.0
2017-05-19 15:30:00,86.31,86.38,86.3,86.36,9964.0,78.2399,78.3033,78.2308,78.2852,9964.0
2017-05-22 09:30:00,86.6,86.84,86.6,86.81,10523.0,78.5028,78.7203,78.5028,78.6931,10523.0
2017-05-22 10:00:00,86.9,86.91,86.88,86.88,1304.0,78.7747,78.7838,78.7566,78.7566,1304.0
2017-05-22 10:30:00,86.96,86.96,86.87,86.89,10395.0,78.8291,78.8291,78.7475,78.7656,10395.0
2017-05-22 11:00:00,86.88,86.99,86.88,86.97,6095.0,78.7566,78.8563,78.7566,78.8382,6095.0
2017-05-22 11:30:00,86.99,87.0,86.92,86.93,5038.0,78.8563,78.8654,78.7928,78.8019,5038.0
2017-05-22 12:00:00,86.96,87.02,86.94,87.0,7451.0,78.8291,78.8835,78.811,78.8654,7451.0
2017-05-22 12:30:00,87.02,87.02,86.97,86.98,5538.0,78.8835,78.8835,78.8382,78.8472,5538.0
2017-05-22 13:00:00,86.97,87.0,86.96,86.97,6475.0,78.8382,78.8654,78.8291,78.8382,6475.0
2017-05-22 13:30:00,87.0,87.01,86.95,86.98,9275.0,78.8654,78.8744,78.82,78.8472,9275.0
2017-05-22 14:00:00,86.95,87.03,86.95,87.02,13420.0,78.82,78.8925,78.82,78.8835,13420.0
2017-05-22 14:30:00,87.03,87.06,87.01,87.02,17675.0,78.8925,78.9197,78.8744,78.8835,17675.0
2017-05-22 15:00:00,87.03,87.08,87.02,87.07,15029.0,78.8925,78.9379,78.8835,78.9288,15029.0
2017-05-22 15:30:00,87.08,87.18,87.07,87.13,29225.0,78.9379,79.0285,78.9288,78.9832,29225.0
2017-05-23 09:30:00,87.36,87.37,87.13,87.15,20806.0,79.1917,79.2008,78.9832,79.0013,20806.0
2017-05-23 10:00:00,87.15,87.29,87.14,87.25,7097.0,79.0013,79.1282,78.9923,79.092,7097.0
2017-05-23 10:30:00,87.23,87.25,87.15,87.25,4424.0,79.0738,79.092,79.0013,79.092,4424.0
2017-05-23 11:00:00,87.24,87.33,87.24,87.33,11868.0,79.0829,79.1645,79.0829,79.1645,11868.0
2017-05-23 11:30:00,87.32,87.36,87.31,87.36,7567.0,79.1554,79.1917,79.1464,79.1917,7567.0
2017-05-23 12:00:00,87.35,87.38,87.24,87.25,3147.0,79.1826,79.2098,79.0829,79.092,3147.0
2017-05-23 12:30:00,87.2,87.26,87.18,87.18,2347.0,79.0467,79.101,79.0285,79.0285,2347.0
2017-05-23 13:00:00,87.18,87.26,87.18,87.23,8428.0,79.0285,79.101,79.0285,79.0738,8428.0
2017-05-23 13:30:00,87.21,87.24,87.2,87.22,2961.0,79.0557,79.0829,79.0467,79.0648,2961.0
2017-05-23 14:00:00,87.24,87.24,87.18,87.23,6823.0,79.0829,79.0829,79.0285,79.0738,6823.0
2017-05-23 14:30:00,87.2,87.27,87.19,87.25,6292.0,79.0467,79.1101,79.0376,79.092,6292.0
2017-05-23 15:00:00,87.25,87.3,87.23,87.24,37982.0,79.092,79.1373,79.0738,79.0829,37982.0
2017-05-23 15:30:00,87.23,87.26,87.18,87.24,18673.0,79.0738,79.101,79.0285,79.0829,18673.0
2017-05-24 09:30:00,87.51,87.58,87.45,87.55,53892.0,79.3277,79.3911,79.2733,79.3639,53892.0
2017-05-24 10:00:00,87.52,87.56,87.46,87.49,42591.0,79.3367,79.373,79.2823,79.3095,42591.0
2017-05-24 10:30:00,87.52,87.53,87.48,87.51,3827.0,79.3367,79.3458,79.3005,79.3277,3827.0
2017-05-24 11:00:00,87.52,87.52,87.45,87.51,14449.0,79.3367,79.3367,79.2733,79.3277,14449.0
2017-05-24 11:30:00,87.52,87.58,87.51,87.52,6655.0,79.3367,79.3911,79.3277,79.3367,6655.0
2017-05-24 12:00:00,87.54,87.55,87.49,87.53,12874.0,79.3549,79.3639,79.3095,79.3458,12874.0
2017-05-24 12:30:00,87.51,87.55,87.51,87.54,2344.0,79.3277,79.3639,79.3277,79.3549,2344.0
2017-05-24 13:00:00,87.55,87.57,87.5,87.52,7162.0,79.3639,79.3821,79.3186,79.3367,7162.0
2017-05-24 13:30:00,87.53,87.56,87.52,87.56,7963.0,79.3458,79.373,79.3367,79.373,7963.0
2017-05-24 14:00:00,87.56,87.69,87.49,87.67,18711.0,79.373,79.4908,79.3095,79.4727,18711.0
2017-05-24 14:30:00,87.65,87.66,87.59,87.63,69353.0,79.4546,79.4636,79.4002,79.4364,69353.0
2017-05-24 15:00:00,87.64,87.67,87.6,87.67,26741.0,79.4455,79.4727,79.4093,79.4727,26741.0
2017-05-24 15:30:00,87.66,87.76,87.66,87.73,37092.0,79.4636,79.5543,79.4636,79.5271,37092.0
2017-05-25 09:30:00,88.05,88.05,87.89,87.99,24639.0,79.8172,79.8172,79.6721,79.7628,24639.0
2017-05-25 10:00:00,88.01,88.2,88.0,88.14,24364.0,79.7809,79.9532,79.7719,79.8988,24364.0
2017-05-25 10:30:00,88.13,88.24,88.13,88.22,3944.0,79.8897,79.9894,79.8897,79.9713,3944.0
2017-05-25 11:00:00,88.33,88.35,88.31,88.34,45121.0,80.071,80.0891,80.0529,80.0801,45121.0
2017-05-25 11:30:00,88.36,88.37,88.22,88.27,10370.0,80.0982,80.1073,79.9713,80.0166,10370.0
2017-05-25 12:00:00,88.27,88.38,88.26,88.38,5096.0,80.0166,80.1163,80.0075,80.1163,5096.0
2017-05-25 12:30:00,88.36,88.46,88.36,88.45,20531.0,80.0982,80.1888,80.0982,80.1798,20531.0
2017-05-25 13:00:00,88.44,88.44,88.39,88.4,64514.0,80.1707,80.1707,80.1254,80.1345,64514.0
2017-05-25 13:30:00,88.4,88.47,88.36,88.47,9679.0,80.1345,80.1979,80.0982,80.1979,9679.0
2017-05-25 14:00:00,88.49,88.52,88.47,88.51,5103.0,80.216,80.2432,80.1979,80.2342,5103.0
2017-05-25 14:30:00,88.52,88.57,88.51,88.55,5519.0,80.2432,80.2886,80.2342,80.2704,5519.0
2017-05-25 15:00:00,88.57,88.57,88.47,88.49,7821.0,80.2886,80.2886,80.1979,80.216,7821.0
2017-05-25 15:30:00,88.48,88.56,88.42,88.42,18365.0,80.207,80.2795,80.1526,80.1526,18365.0
2017-05-26 09:30:00,88.46,88.49,88.25,88.4,14251.0,80.1888,80.216,79.9985,80.1345,14251.0
2017-05-26 10:00:00,88.43,88.48,88.41,88.42,9356.0,80.1616,80.207,80.1435,80.1526,9356.0
2017-05-26 10:30:00,88.46,88.51,88.43,88.46,6871.0,80.1888,80.2342,80.1616,80.1888,6871.0
2017-05-26 11:00:00,88.45,88.45,88.4,88.45,10959.0,80.1798,80.1798,80.1345,80.1798,10959.0
2017-05-26 11:30:00,88.43,88.47,88.4,88.4,7183.0,80.1616,80.1979,80.1345,80.1345,7183.0
2017-05-26 12:00:00,88.4,88.47,88.4,88.47,8194.0,80.1345,80.1979,80.1345,80.1979,8194.0
2017-05-26 12:30:00,88.47,88.49,88.44,88.45,18266.0,80.1979,80.216,80.1707,80.1798,18266.0
2017-05-26 13:00:00,88.45,88.48,88.43,88.44,5091.0,80.1798,80.207,80.1616,80.1707,5091.0
2017-05-26 13:30:00,88.45,88.46,88.4,88.41,3508.0,80.1798,80.1888,80.1345,80.1435,3508.0
2017-05-26 14:00:00,88.44,88.49,88.41,88.49,3598.0,80.1707,80.216,80.1435,80.216,3598.0
2017-05-26 14:30:00,88.48,88.52,88.47,88.52,6229.0,80.207,80.2432,80.1979,80.2432,6229.0
2017-05-26 15:00:00,88.51,88.52,88.47,88.48,11326.0,80.2342,80.2432,80.1979,80.207,11326.0
2017-05-26 15:30:00,88.49,88.56,88.47,88.55,27850.0,80.216,80.2795,80.1979,80.2704,27850.0
2017-05-30 09:30:00,88.52,88.7,88.51,88.67,14952.0,80.2432,80.4064,80.2342,80.3792,14952.0
2017-05-30 10:00:00,88.63,88.65,88.57,88.63,4582.0,80.3429,80.3611,80.2886,80.3429,4582.0
2017-05-30 10:30:00,88.62,88.73,88.61,88.67,6980.0,80.3339,80.4336,80.3248,80.3792,6980.0
2017-05-30 11:00:00,88.68,88.7,88.66,88.67,17195.0,80.3883,80.4064,80.3701,80.3792,17195.0
2017-05-30 11:30:00,88.67,88.73,88.67,88.69,3993.0,80.3792,80.4336,80.3792,80.3973,3993.0
2017-05-30 12:00:00,88.7,88.73,88.66,88.72,7329.0,80.4064,80.4336,80.3701,80.4245,7329.0
2017-05-30 12:30:00,88.74,88.76,88.71,88.76,4537.0,80.4427,80.4608,80.4155,80.4608,4537.0
2017-05-30 13:00:00,88.77,88.78,88.71,88.71,5119.0,80.4699,80.4789,80.4155,80.4155,5119.0
2017-05-30 13:30:00,88.7,88.73,88.7,88.72,2385.0,80.4064,80.4336,80.4064,80.4245,2385.0
2017-05-30 14:00:00,88.71,88.74,88.69,88.73,7257.0,80.4155,80.4427,80.3973,80.4336,7257.0
2017-05-30 14:30:00,88.73,88.74,88.71,88.73,4436.0,80.4336,80.4427,80.4155,80.4336,4436.0
2017-05-30 15:00:00,88.77,88.77,88.71,88.73,10835.0,80.4699,80.4699,80.4155,80.4336,10835.0
2017-05-30 15:30:00,88.75,88.81,88.75,88.77,22567.0,80.4517,80.5061,80.4517,80.4699,22567.0
2017-05-31 09:30:00,88.99,89.07,88.65,88.65,12563.0,80.6693,80.7418,80.3611,80.3611,12563.0
2017-05-31 10:00:00,88.5,88.71,88.48,88.71,5411.0,80.2251,80.4155,80.207,80.4155,5411.0
2017-05-31 10:30:00,88.71,88.8,88.67,88.79,9127.0,80.4155,80.4971,80.3792,80.488,9127.0
2017-05-31 11:00:00,88.82,88.83,88.67,88.74,3295.0,80.5152,80.5242,80.3792,80.4427,3295.0
2017-05-31 11:30:00,88.73,88.77,88.68,88.77,3729.0,80.4336,80.4699,80.3883,80.4699,3729.0
2017-05-31 12:00:00,88.75,88.82,88.71,88.72,6793.0,80.4517,80.5152,80.4155,80.4245,6793.0
2017-05-31 12:30:00,88.72,88.74,88.64,88.67,8384.0,80.4245,80.4427,80.352,80.3792,8384.0
2017-05-31 13:00:00,88.71,88.8,88.69,88.72,11917.0,80.4155,80.4971,80.3973,80.4245,11917.0
2017-05-31 13:30:00,88.72,88.75,88.68,88.7,10976.0,80.4245,80.4517,80.3883,80.4064,10976.0
2017-05-31 14:00:00,88.72,88.72,88.6,88.68,5569.0,80.4245,80.4245,80.3158,80.3883,5569.0
2017-05-31 14:30:00,88.68,88.75,88.67,88.71,4277.0,80.3883,80.4517,80.3792,80.4155,4277.0
2017-05-31 15:00:00,88.73,88.82,88.71,88.79,20886.0,80.4336,80.5152,80.4155,80.488,20886.0
2017-05-31 15:30:00,88.8,88.86,88.79,88.84,4552.0,80.4971,80.5514,80.488,80.5333,4552.0
2017-06-01 09:30:00,89.02,89.13,88.82,88.86,13278.0,80.6965,80.7962,80.5152,80.5514,13278.0
2017-06-01 10:00:00,88.87,88.89,88.74,88.85,7112.0,80.5605,80.5786,80.4427,80.5424,7112.0
2017-06-01 10:30:00,88.88,88.89,88.77,88.81,4095.0,80.5696,80.5786,80.4699,80.5061,4095.0
2017-06-01 11:00:00,88.86,88.96,88.83,88.95,2598.0,80.5514,80.6421,80.5242,80.633,2598.0
2017-06-01 11:30:00,89.01,89.13,88.98,89.13,4509.0,80.6874,80.7962,80.6602,80.7962,4509.0
2017-06-01 12:00:00,89.11,89.16,89.07,89.09,400924.0,80.7781,80.8234,80.7418,80.7599,400924.0
2017-06-01 12:30:00,89.09,89.19,89.08,89.18,9456.0,80.7599,80.8506,80.7509,80.8415,9456.0
2017-06-01 13:00:00,89.18,89.25,89.17,89.25,5433.0,80.8415,80.905,80.8325,80.905,5433.0
2017-06-01 13:30:00,89.27,89.28,89.21,89.24,62411.0,80.9231,80.9322,80.8687,80.8959,62411.0
2017-06-01 14:00:00,89.25,89.32,89.24,89.31,13283.0,80.905,80.9684,80.8959,80.9594,13283.0
2017-06-01 14:30:00,89.3,89.31,89.24,89.24,4007.0,80.9503,80.9594,80.8959,80.8959,4007.0
2017-06-01 15:00:00,89.25,89.29,89.23,89.28,11517.0,80.905,80.9412,80.8868,80.9322,11517.0
2017-06-01 15:30:00,89.25,89.42,89.25,89.42,49600.0,80.905,81.0591,80.905,81.0591,49600.0
2017-06-02 09:30:00,89.47,89.59,89.31,89.39,30254.0,81.1044,81.2132,80.9594,81.0319,30254.0
2017-06-02 10:00:00,89.39,89.58,89.39,89.58,14066.0,81.0319,81.2041,81.0319,81.2041,14066.0
2017-06-02 10:30:00,89.59,89.75,89.57,89.73,7184.0,81.2132,81.3582,81.1951,81.3401,7184.0
2017-06-02 11:00:00,89.75,89.8,89.69,89.74,65480.0,81.3582,81.4036,81.3038,81.3492,65480.0
2017-06-02 11:30:00,89.74,89.92,89.73,89.92,15306.0,81.3492,81.5123,81.3401,81.5123,15306.0
2017-06-02 12:00:00,89.93,89.97,89.86,89.96,13296.0,81.5214,81.5577,81.4579,81.5486,13296.0
2017-06-02 12:30:00,89.93,89.95,89.86,89.89,14016.0,81.5214,81.5395,81.4579,81.4851,14016.0
2017-06-02 13:00:00,89.88,89.96,89.87,89.95,25254.0,81.4761,81.5486,81.467,81.5395,25254.0
2017-06-02 13:30:00,89.96,90.05,89.96,90.03,20547.0,81.5486,81.6302,81.5486,81.612,20547.0
2017-06-02 14:00:00,90.03,90.12,89.99,90.04,27272.0,81.612,81.6936,81.5758,81.6211,27272.0
2017-06-02 14:30:00,90.05,90.06,89.97,90.05,12276.0,81.6302,81.6392,81.5577,81.6302,12276.0
2017-06-02 15:00:00,90.02,90.05,90.0,90.03,54953.0,81.603,81.6302,81.5848,81.612,54953.0
2017-06-02 15:30:00,90.03,90.06,89.89,89.92,48884.0,81.612,81.6392,81.4851,81.5123,48884.0
2017-06-05 09:30:00,89.99,90.03,89.94,90.01,37449.0,81.5758,81.612,81.5305,81.5939,37449.0
2017-06-05 10:00:00,90.0,90.14,90.0,90.12,57641.0,81.5848,81.7118,81.5848,81.6936,57641.0
2017-06-05 10:30:00,90.12,90.16,90.07,90.1,17477.0,81.6936,81.7299,81.6483,81.6755,17477.0
2017-06-05 11:00:00,90.09,90.15,90.01,90.02,10411.0,81.6664,81.7208,81.5939,81.603,10411.0
2017-06-05 11:30:00,90.03,90.03,89.93,90.01,30413.0,81.612,81.612,81.5214,81.5939,30413.0
2017-06-05 12:00:00,90.02,90.06,89.97,89.97,30017.0,81.603,81.6392,81.5577,81.5577,30017.0
2017-06-05 12:30:00,89.98,89.99,89.92,89.94,16710.0,81.5667,81.5758,81.5123,81.5305,16710.0
2017-06-05 13:00:00,89.95,89.98,89.9,89.93,23340.0,81.5395,81.5667,81.4942,81.5214,23340.0
2017-06-05 13:30:00,89.93,89.94,89.85,89.88,15056.0,81.5214,81.5305,81.4489,81.4761,15056.0
2017-06-05 14:00:00,89.89,89.92,89.85,89.92,23179.0,81.4851,81.5123,81.4489,81.5123,23179.0
2017-06-05 14:30:00,89.93,89.96,89.91,89.92,58916.0,81.5214,81.5486,81.5033,81.5123,58916.0
2017-06-05 15:00:00,89.91,89.91,89.8,89.84,57811.0,81.5033,81.5033,81.4036,81.4398,57811.0
2017-06-05 15:30:00,89.85,89.85,89.72,89.76,27984.0,81.4489,81.4489,81.331,81.3673,27984.0
2017-06-06 09:30:00,89.54,89.65,89.42,89.63,30324.0,81.1679,81.2676,81.0591,81.2494,30324.0
2017-06-06 10:00:00,89.64,89.78,89.52,89.78,27693.0,81.2585,81.3854,81.1497,81.3854,27693.0
2017-06-06 10:30:00,89.76,89.84,89.72,89.76,39398.0,81.3673,81.4398,81.331,81.3673,39398.0
2017-06-06 11:00:00,89.77,89.79,89.71,89.77,49663.0,81.3764,81.3945,81.322,81.3764,49663.0
2017-06-06 11:30:00,89.76,89.85,89.74,89.77,26263.0,81.3673,81.4489,81.3492,81.3764,26263.0
2017-06-06 12:00:00,89.79,89.84,89.73,89.73,15641.0,81.3945,81.4398,81.3401,81.3401,15641.0
2017-06-06 12:30:00,89.72,89.77,89.68,89.75,14010.0,81.331,81.3764,81.2948,81.3582,14010.0
2017-06-06 13:00:00,89.77,89.77,89.62,89.64,13120.0,81.3764,81.3764,81.2404,81.2585,13120.0
2017-06-06 13:30:00,89.64,89.66,89.58,89.62,18641.0,81.2585,81.2766,81.2041,81.2404,18641.0
2017-06-06 14:00:00,89.64,89.71,89.63,89.7,30249.0,81.2585,81.322,81.2494,81.3129,30249.0
2017-06-06 14:30:00,89.69,89.84,89.69,89.81,49481.0,81.3038,81.4398,81.3038,81.4126,49481.0
2017-06-06 15:00:00,89.81,89.83,89.63,89.63,67076.0,81.4126,81.4307,81.2494,81.2494,67076.0
2017-06-06 15:30:00,89.63,89.63,89.49,89.54,206426.0,81.2494,81.2494,81.1225,81.1679,206426.0
2017-06-07 09:30:00,89.82,89.87,89.76,89.83,12431.0,81.4217,81.467,81.3673,81.4307,12431.0
2017-06-07 10:00:00,89.85,89.93,89.83,89.92,5774.0,81.4489,81.5214,81.4307,81.5123,5774.0
2017-06-07 10:30:00,89.81,89.9,89.75,89.9,5423.0,81.4126,81.4942,81.3582,81.4942,5423.0
2017-06-07 11:00:00,89.91,89.97,89.83,89.84,6684.0,81.5033,81.5577,81.4307,81.4398,6684.0
2017-06-07 11:30:00,89.86,89.98,89.84,89.96,6650.0,81.4579,81.5667,81.4398,81.5486,6650.0
2017-06-07 12:00:00,89.92,89.97,89.91,89.97,5406.0,81.5123,81.5577,81.5033,81.5577,5406.0
2017-06-07 12:30:00,89.97,89.97,89.72,89.78,15688.0,81.5577,81.5577,81.331,81.3854,15688.0
2017-06-07 13:00:00,89.78,89.85,89.74,89.84,34403.0,81.3854,81.4489,81.3492,81.4398,34403.0
2017-06-07 13:30:00,89.84,89.95,89.8,89.95,25029.0,81.4398,81.5395,81.4036,81.5395,25029.0
2017-06-07 14:00:00,89.94,90.04,89.92,89.99,16050.0,81.5305,81.6211,81.5123,81.5758,16050.0
2017-06-07 14:30:00,90.0,90.09,89.99,90.05,11056.0,81.5848,81.6664,81.5758,81.6302,11056.0
2017-06-07 15:00:00,90.03,90.1,90.0,90.08,19577.0,81.612,81.6755,81.5848,81.6574,19577.0
2017-06-07 15:30:00,90.09,90.17,90.03,90.08,133697.0,81.6664,81.739,81.612,81.6574,133697.0
2017-06-08 09:30:00,90.25,90.25,89.89,90.04,23647.0,81.8115,81.8115,81.4851,81.6211,23647.0
2017-06-08 10:00:00,90.09,90.09,89.9,89.96,8357.0,81.6664,81.6664,81.4942,81.5486,8357.0
2017-06-08 10:30:00,89.96,90.2,89.96,90.14,20663.0,81.5486,81.7661,81.5486,81.7118,20663.0
2017-06-08 11:00:00,90.15,90.35,90.11,90.26,3743.0,81.7208,81.9021,81.6846,81.8205,3743.0
2017-06-08 11:30:00,90.26,90.35,90.24,90.35,8394.0,81.8205,81.9021,81.8024,81.9021,8394.0
2017-06-08 12:00:00,90.34,90.52,90.33,90.45,8872.0,81.8931,82.0562,81.884,81.9928,8872.0
2017-06-08 12:30:00,90.43,90.5,90.38,90.49,11236.0,81.9746,82.0381,81.9293,82.029,11236.0
2017-06-08 13:00:00,90.5,90.5,90.35,90.35,33429.0,82.0381,82.0381,81.9021,81.9021,33429.0
2017-06-08 13:30:00,90.37,90.48,90.33,90.47,34289.0,81.9203,82.02,81.884,82.0109,34289.0
2017-06-08 14:00:00,90.49,90.49,90.22,90.24,28066.0,82.029,82.029,81.7843,81.8024,28066.0
2017-06-08 14:30:00,90.28,90.3,90.14,90.22,12763.0,81.8387,81.8568,81.7118,81.7843,12763.0
2017-06-08 15:00:00,90.23,90.31,90.22,90.29,18332.0,81.7933,81.8659,81.7843,81.8477,18332.0
2017-06-08 15:30:00,90.29,90.45,90.24,90.41,27239.0,81.8477,81.9928,81.8024,81.9565,27239.0
2017-06-09 09:30:00,90.69,90.92,90.69,90.88,18246.0,82.2103,82.4188,82.2103,82.3826,18246.0
2017-06-09 10:00:00,90.86,91.02,90.85,90.98,18079.0,82.3644,82.5095,82.3554,82.4732,18079.0
2017-06-09 10:30:00,91.04,91.04,90.91,90.98,8670.0,82.5276,82.5276,82.4098,82.4732,8670.0
2017-06-09 11:00:00,90.96,90.96,90.62,90.63,20622.0,82.4551,82.4551,82.1469,82.1559,20622.0
2017-06-09 11:30:00,90.71,90.74,90.62,90.64,13147.0,82.2285,82.2557,82.1469,82.165,13147.0
2017-06-09 12:00:00,90.61,90.61,90.27,90.29,20712.0,82.1378,82.1378,81.8296,81.8477,20712.0
2017-06-09 12:30:00,90.3,90.33,90.08,90.22,21401.0,81.8568,81.884,81.6574,81.7843,21401.0
2017-06-09 13:00:00,90.23,90.23,89.8,89.96,7921.0,81.7933,81.7933,81.4036,81.5486,7921.0
2017-06-09 13:30:00,89.98,89.98,89.43,89.44,29708.0,81.5667,81.5667,81.0681,81.0772,29708.0
2017-06-09 14:00:00,89.41,89.59,89.41,89.45,21942.0,81.05,81.2132,81.05,81.0863,21942.0
2017-06-09 14:30:00,89.42,89.43,88.62,88.84,76038.0,81.0591,81.0681,80.3339,80.5333,76038.0
2017-06-09 15:00:00,88.87,89.49,88.87,89.49,11767.0,80.5605,81.1225,80.5605,81.1225,11767.0
2017-06-09 15:30:00,89.4,89.46,89.16,89.43,44529.0,81.041,81.0953,80.8234,81.0681,44529.0
2017-06-12 09:30:00,89.06,89.24,88.38,88.45,24526.0,80.7327,80.8959,80.1163,80.1798,24526.0
2017-06-12 10:00:00,88.42,88.84,88.38,88.84,35955.0,80.1526,80.5333,80.1163,80.5333,35955.0
2017-06-12 10:30:00,88.59,88.9,88.56,88.8,9840.0,80.3067,80.5877,80.2795,80.4971,9840.0
2017-06-12 11:00:00,88.88,89.1,88.88,89.03,35237.0,80.5696,80.769,80.5696,80.7055,35237.0
2017-06-12 11:30:00,89.08,89.08,88.66,88.79,13101.0,80.7509,80.7509,80.3701,80.488,13101.0
2017-06-12 12:00:00,88.8,88.94,88.71,88.75,18992.0,80.4971,80.624,80.4155,80.4517,18992.0
2017-06-12 12:30:00,88.84,88.89,88.78,88.79,7385.0,80.5333,80.5786,80.4789,80.488,7385.0
2017-06-12 13:00:00,88.74,88.97,88.7,88.96,6081.0,80.4427,80.6512,80.4064,80.6421,6081.0
2017-06-12 13:30:00,88.98,88.98,88.8,88.8,4886.0,80.6602,80.6602,80.4971,80.4971,4886.0
2017-06-12 14:00:00,88.81,88.95,88.81,88.87,7561.0,80.5061,80.633,80.5061,80.5605,7561.0
2017-06-12 14:30:00,88.89,89.09,88.88,89.04,27018.0,80.5786,80.7599,80.5696,80.7146,27018.0
2017-06-12 15:00:00,89.02,89.09,88.96,88.98,9135.0,80.6965,80.7599,80.6421,80.6602,9135.0
2017-06-12 15:30:00,88.97,89.22,88.97,89.2,13019.0,80.6512,80.8778,80.6512,80.8597,13019.0
2017-06-13 09:30:00,89.52,89.93,89.52,89.8,35497.0,81.1497,81.5214,81.1497,81.4036,35497.0
2017-06-13 10:00:00,89.77,89.77,89.64,89.7,10048.0,81.3764,81.3764,81.2585,81.3129,10048.0
2017-06-13 10:30:00,89.72,89.77,89.35,89.35,3733.0,81.331,81.3764,80.9956,80.9956,3733.0
2017-06-13 11:00:00,89.61,89.66,89.56,89.62,2332.0,81.2313,81.2766,81.186,81.2404,2332.0
2017-06-13 11:30:00,89.63,89.83,89.56,89.82,8280.0,81.2494,81.4307,81.186,81.4217,8280.0
2017-06-13 12:00:00,89.85,89.85,89.7,89.7,5806.0,81.4489,81.4489,81.3129,81.3129,5806.0
2017-06-13 12:30:00,89.73,89.88,89.71,89.82,3243.0,81.3401,81.4761,81.322,81.4217,3243.0
2017-06-13 13:00:00,89.85,89.86,89.78,89.83,23248.0,81.4489,81.4579,81.3854,81.4307,23248.0
2017-06-13 13:30:00,89.83,89.86,89.73,89.79,11280.0,81.4307,81.4579,81.3401,81.3945,11280.0
2017-06-13 14:00:00,89.79,89.84,89.72,89.72,19643.0,81.3945,81.4398,81.331,81.331,19643.0
2017-06-13 14:30:00,89.75,89.77,89.67,89.7,37518.0,81.3582,81.3764,81.2857,81.3129,37518.0
2017-06-13 15:00:00,89.76,89.87,89.72,89.87,16791.0,81.3673,81.467,81.331,81.467,16791.0
2017-06-13 15:30:00,89.86,89.92,89.77,89.88,44542.0,81.4579,81.5123,81.3764,81.4761,44542.0
2017-06-14 09:30:00,89.91,89.91,89.64,89.87,9772.0,81.5033,81.5033,81.2585,81.467,9772.0
2017-06-14 10:00:00,89.79,89.82,89.66,89.72,6019.0,81.3945,81.4217,81.2766,81.331,6019.0
2017-06-14 10:30:00,89.7,89.8,89.64,89.64,10958.0,81.3129,81.4036,81.2585,81.2585,10958.0
2017-06-14 11:00:00,89.7,89.76,89.58,89.75,6223.0,81.3129,81.3673,81.2041,81.3582,6223.0
2017-06-14 11:30:00,89.75,89.81,89.7,89.81,6501.0,81.3582,81.4126,81.3129,81.4126,6501.0
2017-06-14 12:00:00,89.82,89.82,89.67,89.73,6436.0,81.4217,81.4217,81.2857,81.3401,6436.0
2017-06-14 12:30:00,89.76,89.85,89.75,89.76,14150.0,81.3673,81.4489,81.3582,81.3673,14150.0
2017-06-14 13:00:00,89.77,89.82,89.73,89.76,4050.0,81.3764,81.4217,81.3401,81.3673,4050.0
2017-06-14 13:30:00,89.76,89.76,89.68,89.74,21295.0,81.3673,81.3673,81.2948,81.3492,21295.0
2017-06-14 14:00:00,89.69,89.92,89.64,89.83,8741.0,81.3038,81.5123,81.2585,81.4307,8741.0
2017-06-14 14:30:00,89.87,89.87,89.4,89.48,13773.0,81.467,81.467,81.041,81.1135,13773.0
2017-06-14 15:00:00,89.48,89.53,89.19,89.49,12253.0,81.1135,81.1588,80.8506,81.1225,12253.0
2017-06-14 15:30:00,89.49,89.74,89.39,89.71,20030.0,81.1225,81.3492,81.0319,81.322,20030.0
2017-06-15 09:30:00,88.95,89.29,88.9,89.29,13411.0,80.633,80.9412,80.5877,80.9412,13411.0
2017-06-15 10:00:00,89.37,89.37,88.89,88.93,9979.0,81.0138,81.0138,80.5786,80.6149,9979.0
2017-06-15 10:30:00,89.01,89.14,89.01,89.06,3475.0,80.6874,80.8053,80.6874,80.7327,3475.0
2017-06-15 11:00:00,89.22,89.44,89.21,89.39,16014.0,80.8778,81.0772,80.8687,81.0319,16014.0
2017-06-15 11:30:00,89.46,89.48,89.39,89.4,6361.0,81.0953,81.1135,81.0319,81.041,6361.0
2017-06-15 12:00:00,89.36,89.38,89.29,89.32,16758.0,81.0047,81.0228,80.9412,80.9684,16758.0
2017-06-15 12:30:00,89.27,89.47,89.25,89.44,8041.0,80.9231,81.1044,80.905,81.0772,8041.0
2017-06-15 13:00:00,89.46,89.49,89.38,89.38,6758.0,81.0953,81.1225,81.0228,81.0228,6758.0
2017-06-15 13:30:00,89.43,89.48,89.4,89.43,10228.0,81.0681,81.1135,81.041,81.0681,10228.0
2017-06-15 14:00:00,89.38,89.54,89.37,89.52,1584.0,81.0228,81.1679,81.0138,81.1497,1584.0
2017-06-15 14:30:00,89.56,89.59,89.49,89.52,14365.0,81.186,81.2132,81.1225,81.1497,14365.0
2017-06-15 15:00:00,89.58,89.64,89.54,89.62,12645.0,81.2041,81.2585,81.1679,81.2404,12645.0
2017-06-15 15:30:00,89.59,89.61,89.41,89.54,10489.0,81.2132,81.2313,81.05,81.1679,10489.0
2017-06-16 09:30:00,89.65,89.65,89.42,89.6,10471.0,81.2676,81.2676,81.0591,81.2223,10471.0
2017-06-16 10:00:00,89.5,89.56,89.36,89.41,7665.0,81.1316,81.186,81.0047,81.05,7665.0
2017-06-16 10:30:00,89.5,89.51,89.24,89.31,13369.0,81.1316,81.1407,80.8959,80.9594,13369.0
2017-06-16 11:00:00,89.29,89.33,89.17,89.32,4184.0,80.9412,80.9775,80.8325,80.9684,4184.0
2017-06-16 11:30:00,89.35,89.48,89.35,89.47,1894.0,80.9956,81.1135,80.9956,81.1044,1894.0
2017-06-16 12:00:00,89.52,89.52,89.48,89.52,6503.0,81.1497,81.1497,81.1135,81.1497,6503.0
2017-06-16 12:30:00,89.52,89.55,89.47,89.5,29656.0,81.1497,81.1769,81.1044,81.1316,29656.0
2017-06-16 13:00:00,89.48,89.54,89.39,89.43,16045.0,81.1135,81.1679,81.0319,81.0681,16045.0
2017-06-16 13:30:00,89.41,89.48,89.39,89.48,6261.0,81.05,81.1135,81.0319,81.1135,6261.0
2017-06-16 14:00:00,89.48,89.49,89.43,89.48,2951.0,81.1135,81.1225,81.0681,81.1135,2951.0
2017-06-16 14:30:00,89.51,89.52,89.43,89.47,8937.0,81.1407,81.1497,81.0681,81.1044,8937.0
2017-06-16 15:00:00,89.48,89.5,89.33,89.34,6762.0,81.1135,81.1316,80.9775,80.9866,6762.0
2017-06-16 15:30:00,89.35,89.46,89.31,89.45,8571.0,80.9956,81.0953,80.9594,81.0863,8571.0
2017-06-19 09:30:00,89.97,90.38,89.77,90.37,17746.0,81.5577,81.9293,81.3764,81.9203,17746.0
2017-06-19 10:00:00,90.38,90.6,90.37,90.55,13871.0,81.9293,82.1287,81.9203,82.0834,13871.0
2017-06-19 10:30:00,90.63,90.63,90.52,90.55,12612.0,82.1559,82.1559,82.0562,82.0834,12612.0
2017-06-19 11:00:00,90.5,90.57,90.47,90.48,3613.0,82.0381,82.1016,82.0109,82.02,3613.0
2017-06-19 11:30:00,90.48,90.58,90.48,90.57,8438.0,82.02,82.1106,82.02,82.1016,8438.0
2017-06-19 12:00:00,90.61,90.62,90.53,90.59,8374.0,82.1378,82.1469,82.0653,82.1197,8374.0
2017-06-19 12:30:00,90.6,90.61,90.51,90.61,6651.0,82.1287,82.1378,82.0472,82.1378,6651.0
2017-06-19 13:00:00,90.61,90.68,90.6,90.67,3949.0,82.1378,82.2013,82.1287,82.1922,3949.0
2017-06-19 13:30:00,90.7,90.77,90.7,90.73,18575.0,82.2194,82.2829,82.2194,82.2466,18575.0
2017-06-19 14:00:00,90.73,90.73,90.57,90.6,5114.0,82.2466,82.2466,82.1016,82.1287,5114.0
2017-06-19 14:30:00,90.61,90.65,90.55,90.59,10807.0,82.1378,82.1741,82.0834,82.1197,10807.0
2017-06-19 15:00:00,90.6,90.68,90.6,90.66,9740.0,82.1287,82.2013,82.1287,82.1831,9740.0
2017-06-19 15:30:00,90.68,90.83,90.67,90.76,21133.0,82.2013,82.3372,82.1922,82.2738,21133.0
2017-06-20 09:30:00,90.61,90.72,90.53,90.6,34155.0,82.1378,82.2375,82.0653,82.1287,34155.0
2017-06-20 10:00:00,90.44,90.58,90.38,90.4,10664.0,81.9837,82.1106,81.9293,81.9474,10664.0
2017-06-20 10:30:00,90.39,90.57,90.38,90.48,16576.0,81.9384,82.1016,81.9293,82.02,16576.0
2017-06-20 11:00:00,90.45,90.46,90.25,90.25,9928.0,81.9928,82.0018,81.8115,81.8115,9928.0
2017-06-20 11:30:00,90.22,90.37,90.2,90.34,18695.0,81.7843,81.9203,81.7661,81.8931,18695.0
2017-06-20 12:00:00,90.31,90.35,90.16,90.19,32994.0,81.8659,81.9021,81.7299,81.7571,32994.0
2017-06-20 12:30:00,90.21,90.33,90.19,90.32,20432.0,81.7752,81.884,81.7571,81.8749,20432.0
2017-06-20 13:00:00,90.38,90.42,90.35,90.36,29472.0,81.9293,81.9656,81.9021,81.9112,29472.0
2017-06-20 13:30:00,90.37,90.4,90.33,90.38,21692.0,81.9203,81.9474,81.884,81.9293,21692.0
2017-06-20 14:00:00,90.38,90.41,90.2,90.22,7559.0,81.9293,81.9565,81.7661,81.7843,7559.0
2017-06-20 14:30:00,90.22,90.27,90.16,90.21,409743.0,81.7843,81.8296,81.7299,81.7752,409743.0
2017-06-20 15:00:00,90.26,90.33,90.19,90.25,13674.0,81.8205,81.884,81.7571,81.8115,13674.0
2017-06-20 15:30:00,90.22,90.22,89.98,89.99,57660.0,81.7843,81.7843,81.5667,81.5758,57660.0
2017-06-21 09:30:00,90.27,90.31,89.94,89.95,14852.0,81.8296,81.8659,81.5305,81.5395,14852.0
2017-06-21 10:00:00,89.98,90.15,89.98,90.11,78866.0,81.5667,81.7208,81.5667,81.6846,78866.0
2017-06-21 10:30:00,90.17,90.32,90.14,90.21,17235.0,81.739,81.8749,81.7118,81.7752,17235.0
2017-06-21 11:00:00,90.17,90.17,89.93,90.08,12132.0,81.739,81.739,81.5214,81.6574,12132.0
2017-06-21 11:30:00,90.09,90.19,90.04,90.18,4182.0,81.6664,81.7571,81.6211,81.748,4182.0
2017-06-21 12:00:00,90.21,90.21,90.08,90.15,6450.0,81.7752,81.7752,81.6574,81.7208,6450.0
2017-06-21 12:30:00,90.18,90.21,90.0,90.0,4241.0,81.748,81.7752,81.5848,81.5848,4241.0
2017-06-21 13:00:00,90.0,90.13,90.0,90.09,17395.0,81.5848,81.7027,81.5848,81.6664,17395.0
2017-06-21 13:30:00,90.13,90.13,89.94,89.97,6251.0,81.7027,81.7027,81.5305,81.5577,6251.0
2017-06-21 14:00:00,89.98,90.04,89.92,89.99,5661.0,81.5667,81.6211,81.5123,81.5758,5661.0
2017-06-21 14:30:00,89.96,90.1,89.95,90.07,6966.0,81.5486,81.6755,81.5395,81.6483,6966.0
2017-06-21 15:00:00,90.06,90.09,90.0,90.09,19790.0,81.6392,81.6664,81.5848,81.6664,19790.0
2017-06-21 15:30:00,90.09,90.1,89.97,90.09,21876.0,81.6664,81.6755,81.5577,81.6664,21876.0
2017-06-22 09:30:00,89.98,90.14,89.83,89.86,23004.0,81.5667,81.7118,81.4307,81.4579,23004.0
2017-06-22 10:00:00,89.8,89.86,89.73,89.78,9405.0,81.4036,81.4579,81.3401,81.3854,9405.0
2017-06-22 10:30:00,89.78,90.06,89.72,90.03,26977.0,81.3854,81.6392,81.331,81.612,26977.0
2017-06-22 11:00:00,90.01,90.12,89.94,90.08,9897.0,81.5939,81.6936,81.5305,81.6574,9897.0
2017-06-22 11:30:00,90.09,90.1,90.0,90.03,9877.0,81.6664,81.6755,81.5848,81.612,9877.0
2017-06-22 12:00:00,90.07,90.08,89.94,89.98,7715.0,81.6483,81.6574,81.5305,81.5667,7715.0
2017-06-22 12:30:00,89.98,90.05,89.96,90.03,20916.0,81.5667,81.6302,81.5486,81.612,20916.0
2017-06-22 13:00:00,90.02,90.08,90.02,90.05,20446.0,81.603,81.6574,81.603,81.6302,20446.0
2017-06-22 13:30:00,90.07,90.08,90.04,90.06,6535.0,81.6483,81.6574,81.6211,81.6392,6535.0
2017-06-22 14:00:00,90.06,90.1,90.02,90.03,9660.0,81.6392,81.6755,81.603,81.612,9660.0
2017-06-22 14:30:00,90.0,90.07,89.98,90.07,12495.0,81.5848,81.6483,81.5667,81.6483,12495.0
2017-06-22 15:00:00,90.03,90.12,90.0,90.03,18601.0,81.612,81.6936,81.5848,81.612,18601.0
2017-06-22 15:30:00,90.02,90.03,89.83,89.83,42551.0,81.603,81.612,81.4307,81.4307,42551.0
2017-06-23 09:30:00,89.92,89.99,89.54,89.61,4474.0,81.5123,81.5758,81.1679,81.2313,4474.0
2017-06-23 10:00:00,89.63,89.77,89.63,89.74,4590.0,81.2494,81.3764,81.2494,81.3492,4590.0
2017-06-23 10:30:00,89.83,89.88,89.81,89.86,14906.0,81.4307,81.4761,81.4126,81.4579,14906.0
2017-06-23 11:00:00,89.82,89.88,89.81,89.84,9729.0,81.4217,81.4761,81.4126,81.4398,9729.0
2017-06-23 11:30:00,89.79,89.83,89.76,89.82,2918.0,81.3945,81.4307,81.3673,81.4217,2918.0
2017-06-23 12:00:00,89.84,89.87,89.74,89.87,7954.0,81.4398,81.467,81.3492,81.467,7954.0
2017-06-23 12:30:00,89.87,89.92,89.83,89.84,2850.0,81.467,81.5123,81.4307,81.4398,2850.0
2017-06-23 13:00:00,89.82,89.84,89.77,89.84,4542.0,81.4217,81.4398,81.3764,81.4398,4542.0
2017-06-23 13:30:00,89.84,89.9,89.82,89.88,5183.0,81.4398,81.4942,81.4217,81.4761,5183.0
2017-06-23 14:00:00,89.87,89.9,89.85,89.86,3139.0,81.467,81.4942,81.4489,81.4579,3139.0
2017-06-23 14:30:00,89.84,89.84,89.71,89.76,12194.0,81.4398,81.4398,81.322,81.3673,12194.0
2017-06-23 15:00:00,89.74,89.76,89.57,89.58,11132.0,81.3492,81.3673,81.1951,81.2041,11132.0
2017-06-23 15:30:00,89.59,89.72,89.58,89.69,12202.0,81.2132,81.331,81.2041,81.3038,12202.0
2017-06-26 09:30:00,90.05,90.24,90.0,90.21,11748.0,81.6302,81.8024,81.5848,81.7752,11748.0
2017-06-26 10:00:00,90.15,90.15,89.88,89.98,7509.0,81.7208,81.7208,81.4761,81.5667,7509.0
2017-06-26 10:30:00,90.0,90.0,89.41,89.41,21440.0,81.5848,81.5848,81.05,81.05,21440.0
2017-06-26 11:00:00,89.47,89.49,89.3,89.49,5694.0,81.1044,81.1225,80.9503,81.1225,5694.0
2017-06-26 11:30:00,89.45,89.65,89.44,89.62,4876.0,81.0863,81.2676,81.0772,81.2404,4876.0
2017-06-26 12:00:00,89.68,89.69,89.62,89.65,9665.0,81.2948,81.3038,81.2404,81.2676,9665.0
2017-06-26 12:30:00,89.63,89.73,89.61,89.69,5162.0,81.2494,81.3401,81.2313,81.3038,5162.0
2017-06-26 13:00:00,89.68,89.68,89.59,89.63,3727.0,81.2948,81.2948,81.2132,81.2494,3727.0
2017-06-26 13:30:00,89.63,89.68,89.61,89.64,5135.0,81.2494,81.2948,81.2313,81.2585,5135.0
2017-06-26 14:00:00,89.67,89.69,89.6,89.64,27015.0,81.2857,81.3038,81.2223,81.2585,27015.0
2017-06-26 14:30:00,89.65,89.76,89.63,89.72,87560.0,81.2676,81.3673,81.2494,81.331,87560.0
2017-06-26 15:00:00,89.69,89.78,89.65,89.71,8533.0,81.3038,81.3854,81.2676,81.322,8533.0
2017-06-26 15:30:00,89.7,89.73,89.58,89.58,10406.0,81.3129,81.3401,81.2041,81.2041,10406.0
2017-06-27 09:30:00,89.24,89.36,89.04,89.15,14878.0,81.1136,81.2227,80.9318,81.0318,14878.0
2017-06-27 10:00:00,89.22,89.33,89.15,89.15,7467.0,81.0954,81.1954,81.0318,81.0318,7467.0
2017-06-27 10:30:00,89.23,89.37,89.18,89.33,5650.0,81.1045,81.2317,81.059,81.1954,5650.0
2017-06-27 11:00:00,89.37,89.46,89.35,89.41,9646.0,81.2317,81.3135,81.2136,81.2681,9646.0
2017-06-27 11:30:00,89.4,89.5,89.39,89.47,19936.0,81.259,81.3499,81.2499,81.3226,19936.0
2017-06-27 12:00:00,89.44,89.52,89.44,89.52,5400.0,81.2954,81.3681,81.2954,81.3681,5400.0
2017-06-27 12:30:00,89.39,89.39,89.25,89.25,1210.0,81.2499,81.2499,81.1227,81.1227,1210.0
2017-06-27 13:00:00,89.27,89.29,89.16,89.28,3811.0,81.1408,81.159,81.0409,81.1499,3811.0
2017-06-27 13:30:00,89.21,89.21,88.89,88.99,9253.0,81.0863,81.0863,80.7955,80.8863,9253.0
2017-06-27 14:00:00,88.97,89.04,88.76,89.04,12547.0,80.8682,80.9318,80.6773,80.9318,12547.0
2017-06-27 14:30:00,89.07,89.07,88.9,88.91,9281.0,80.9591,80.9591,80.8045,80.8136,9281.0
2017-06-27 15:00:00,88.9,88.95,88.76,88.8,33190.0,80.8045,80.85,80.6773,80.7136,33190.0
2017-06-27 15:30:00,88.77,88.8,88.61,88.61,27173.0,80.6864,80.7136,80.5409,80.5409,27173.0
2017-06-28 09:30:00,89.02,89.24,88.99,89.02,13491.0,80.9136,81.1136,80.8863,80.9136,13491.0
2017-06-28 10:00:00,89.06,89.38,89.04,89.22,15394.0,80.95,81.2408,80.9318,81.0954,15394.0
2017-06-28 10:30:00,89.2,89.52,89.19,89.47,13383.0,81.0772,81.3681,81.0681,81.3226,13383.0
2017-06-28 11:00:00,89.47,89.55,89.45,89.51,11206.0,81.3226,81.3954,81.3045,81.359,11206.0
2017-06-28 11:30:00,89.52,89.65,89.5,89.57,18532.0,81.3681,81.4862,81.3499,81.4135,18532.0
2017-06-28 12:00:00,89.54,89.61,89.53,89.53,22835.0,81.3863,81.4499,81.3772,81.3772,22835.0
2017-06-28 12:30:00,89.56,89.69,89.55,89.62,6189.0,81.4044,81.5226,81.3954,81.459,6189.0
2017-06-28 13:00:00,89.64,89.72,89.63,89.72,10391.0,81.4772,81.5499,81.4681,81.5499,10391.0
2017-06-28 13:30:00,89.73,89.78,89.68,89.71,10811.0,81.559,81.6044,81.5135,81.5408,10811.0
2017-06-28 14:00:00,89.71,89.71,89.57,89.57,12358.0,81.5408,81.5408,81.4135,81.4135,12358.0
2017-06-28 14:30:00,89.58,89.69,89.57,89.67,7108.0,81.4226,81.5226,81.4135,81.5044,7108.0
2017-06-28 15:00:00,89.67,89.82,89.66,89.82,12956.0,81.5044,81.6408,81.4953,81.6408,12956.0
2017-06-28 15:30:00,89.82,89.86,89.75,89.78,27059.0,81.6408,81.6771,81.5771,81.6044,27059.0
2017-06-29 09:30:00,90.04,90.04,89.57,89.6,17434.0,81.8407,81.8407,81.4135,81.4408,17434.0
2017-06-29 10:00:00,89.58,89.61,89.26,89.47,25872.0,81.4226,81.4499,81.1318,81.3226,25872.0
2017-06-29 10:30:00,89.45,89.52,89.39,89.41,1972.0,81.3045,81.3681,81.2499,81.2681,1972.0
2017-06-29 11:00:00,89.4,89.41,88.95,88.95,15835.0,81.259,81.2681,80.85,80.85,15835.0
2017-06-29 11:30:00,88.96,88.98,88.72,88.74,24879.0,80.8591,80.8773,80.6409,80.6591,24879.0
2017-06-29 12:00:00,88.63,88.93,88.63,88.78,5957.0,80.5591,80.8318,80.5591,80.6955,5957.0
2017-06-29 12:30:00,88.82,88.82,88.56,88.56,95097.0,80.7318,80.7318,80.4955,80.4955,95097.0
2017-06-29 13:00:00,88.64,88.66,88.11,88.13,14727.0,80.5682,80.5864,80.0865,80.1047,14727.0
2017-06-29 13:30:00,88.43,88.61,88.43,88.61,17364.0,80.3773,80.5409,80.3773,80.5409,17364.0
2017-06-29 14:00:00,88.59,88.83,88.53,88.83,15425.0,80.5228,80.7409,80.4682,80.7409,15425.0
2017-06-29 14:30:00,88.86,88.86,88.74,88.8,18680.0,80.7682,80.7682,80.6591,80.7136,18680.0
2017-06-29 15:00:00,88.83,89.05,88.83,88.88,5626.0,80.7409,80.9409,80.7409,80.7864,5626.0
2017-06-29 15:30:00,88.99,89.1,88.88,88.9,77304.0,80.8863,80.9863,80.7864,80.8045,77304.0
2017-06-30 09:30:00,89.35,89.4,89.08,89.08,34818.0,81.2136,81.259,80.9681,80.9681,34818.0
2017-06-30 10:00:00,89.08,89.08,88.78,89.04,24461.0,80.9681,80.9681,80.6955,80.9318,24461.0
2017-06-30 10:30:00,89.04,89.12,88.86,89.04,8399.0,80.9318,81.0045,80.7682,80.9318,8399.0
2017-06-30 11:00:00,88.98,89.06,88.89,88.89,2437.0,80.8773,80.95,80.7955,80.7955,2437.0
2017-06-30 11:30:00,88.89,89.08,88.87,89.08,7023.0,80.7955,80.9681,80.7773,80.9681,7023.0
2017-06-30 12:00:00,89.04,89.09,89.02,89.09,6151.0,80.9318,80.9772,80.9136,80.9772,6151.0
2017-06-30 12:30:00,89.08,89.1,88.92,88.97,6632.0,80.9681,80.9863,80.8227,80.8682,6632.0
2017-06-30 13:00:00,89.02,89.05,88.99,89.05,4310.0,80.9136,80.9409,80.8863,80.9409,4310.0
2017-06-30 13:30:00,89.05,89.1,89.03,89.04,10538.0,80.9409,80.9863,80.9227,80.9318,10538.0
2017-06-30 14:00:00,89.0,89.12,89.0,89.1,9339.0,80.8954,81.0045,80.8954,80.9863,9339.0
2017-06-30 14:30:00,89.07,89.23,89.07,89.23,8987.0,80.9591,81.1045,80.9591,81.1045,8987.0
2017-06-30 15:00:00,89.22,89.24,89.14,89.2,10315.0,81.0954,81.1136,81.0227,81.0772,10315.0
2017-06-30 15:30:00,89.2,89.29,88.91,88.91,21893.0,81.0772,81.159,80.8136,80.8136,21893.0
2017-07-03 09:30:00,89.39,89.5,89.22,89.34,10370.0,81.2499,81.3499,81.0954,81.2045,10370.0
2017-07-03 10:00:00,89.39,89.5,89.29,89.32,12615.0,81.2499,81.3499,81.159,81.1863,12615.0
2017-07-03 10:30:00,89.37,89.42,89.32,89.32,5248.0,81.2317,81.2772,81.1863,81.1863,5248.0
2017-07-03 11:00:00,89.31,89.41,89.13,89.41,8225.0,81.1772,81.2681,81.0136,81.2681,8225.0
2017-07-03 11:30:00,89.39,89.41,89.26,89.28,4412.0,81.2499,81.2681,81.1318,81.1499,4412.0
2017-07-03 12:00:00,89.27,89.27,88.97,89.06,23058.0,81.1408,81.1408,80.8682,80.95,23058.0
2017-07-03 12:30:00,89.03,89.05,88.91,88.91,7292.0,80.9227,80.9409,80.8136,80.8136,7292.0
2017-07-05 09:30:00,89.15,89.26,89.07,89.18,24940.0,81.0318,81.1318,80.9591,81.059,24940.0
2017-07-05 10:00:00,89.1,89.12,89.0,89.04,5315.0,80.9863,81.0045,80.8954,80.9318,5315.0
2017-07-05 10:30:00,89.1,89.42,89.1,89.41,38429.0,80.9863,81.2772,80.9863,81.2681,38429.0
2017-07-05 11:00:00,89.44,89.5,89.36,89.47,20514.0,81.2954,81.3499,81.2227,81.3226,20514.0
2017-07-05 11:30:00,89.45,89.49,89.39,89.46,19327.0,81.3045,81.3408,81.2499,81.3135,19327.0
2017-07-05 12:00:00,89.45,89.51,89.43,89.47,26022.0,81.3045,81.359,81.2863,81.3226,26022.0
2017-07-05 12:30:00,89.47,89.55,89.46,89.55,16896.0,81.3226,81.3954,81.3135,81.3954,16896.0
2017-07-05 13:00:00,89.56,89.7,89.55,89.65,18429.0,81.4044,81.5317,81.3954,81.4862,18429.0
2017-07-05 13:30:00,89.65,89.68,89.6,89.61,24172.0,81.4862,81.5135,81.4408,81.4499,24172.0
2017-07-05 14:00:00,89.59,89.71,89.53,89.66,35746.0,81.4317,81.5408,81.3772,81.4953,35746.0
2017-07-05 14:30:00,89.73,89.78,89.59,89.61,19194.0,81.559,81.6044,81.4317,81.4499,19194.0
2017-07-05 15:00:00,89.61,89.65,89.52,89.62,53415.0,81.4499,81.4862,81.3681,81.459,53415.0
2017-07-05 15:30:00,89.62,89.75,89.62,89.69,953785.0,81.459,81.5771,81.459,81.5226,953785.0
2017-07-06 09:30:00,89.26,89.37,88.97,89.08,10199.0,81.1318,81.2317,80.8682,80.9681,10199.0
2017-07-06 10:00:00,89.02,89.18,88.92,89.1,93985.0,80.9136,81.059,80.8227,80.9863,93985.0
2017-07-06 10:30:00,89.11,89.26,89.09,89.24,18007.0,80.9954,81.1318,80.9772,81.1136,18007.0
2017-07-06 11:00:00,89.24,89.43,89.21,89.38,14045.0,81.1136,81.2863,81.0863,81.2408,14045.0
2017-07-06 11:30:00,89.43,89.56,89.43,89.51,11270.0,81.2863,81.4044,81.2863,81.359,11270.0
2017-07-06 12:00:00,89.54,89.56,89.37,89.38,45416.0,81.3863,81.4044,81.2317,81.2408,45416.0
2017-07-06 12:30:00,89.41,89.59,89.4,89.54,13335.0,81.2681,81.4317,81.259,81.3863,13335.0
2017-07-06 13:00:00,89.59,89.71,89.56,89.7,23157.0,81.4317,81.5408,81.4044,81.5317,23157.0
2017-07-06 13:30:00,89.68,89.69,89.48,89.5,18336.0,81.5135,81.5226,81.3317,81.3499,18336.0
2017-07-06 14:00:00,89.5,89.52,89.36,89.39,43487.0,81.3499,81.3681,81.2227,81.2499,43487.0
2017-07-06 14:30:00,89.36,89.38,89.25,89.38,10373.0,81.2227,81.2408,81.1227,81.2408,10373.0
2017-07-06 15:00:00,89.38,89.39,89.21,89.21,61082.0,81.2408,81.2499,81.0863,81.0863,61082.0
2017-07-06 15:30:00,89.18,89.21,89.06,89.15,34637.0,81.059,81.0863,80.95,81.0318,34637.0
2017-07-07 09:30:00,89.49,89.85,89.49,89.82,13458.0,81.3408,81.668,81.3408,81.6408,13458.0
2017-07-07 10:00:00,89.8,89.8,89.61,89.71,17547.0,81.6226,81.6226,81.4499,81.5408,17547.0
2017-07-07 10:30:00,89.74,89.82,89.66,89.7,11742.0,81.568,81.6408,81.4953,81.5317,11742.0
2017-07-07 11:00:00,89.67,89.85,89.67,89.85,4884.0,81.5044,81.668,81.5044,81.668,4884.0
2017-07-07 11:30:00,89.86,90.0,89.84,89.96,16876.0,81.6771,81.8044,81.6589,81.768,16876.0
2017-07-07 12:00:00,89.97,90.08,89.95,90.03,7318.0,81.7771,81.8771,81.7589,81.8316,7318.0
2017-07-07 12:30:00,90.04,90.07,90.01,90.06,7686.0,81.8407,81.868,81.8135,81.8589,7686.0
2017-07-07 13:00:00,90.09,90.16,90.07,90.15,4324.0,81.8862,81.9498,81.868,81.9407,4324.0
2017-07-07 13:30:00,90.18,90.22,90.13,90.17,12836.0,81.968,82.0043,81.9225,81.9589,12836.0
2017-07-07 14:00:00,90.13,90.13,89.99,90.0,13451.0,81.9225,81.9225,81.7953,81.8044,13451.0
2017-07-07 14:30:00,90.0,90.04,89.97,90.0,12756.0,81.8044,81.8407,81.7771,81.8044,12756.0
2017-07-07 15:00:00,89.98,90.0,89.91,89.96,8389.0,81.7862,81.8044,81.7226,81.768,8389.0
2017-07-07 15:30:00,89.96,90.05,89.94,89.99,68943.0,81.768,81.8498,81.7498,81.7953,68943.0
2017-07-10 09:30:00,89.98,90.1,89.85,89.91,21736.0,81.7862,81.8953,81.668,81.7226,21736.0
2017-07-10 10:00:00,89.92,90.09,89.92,90.07,35874.0,81.7317,81.8862,81.7317,81.868,35874.0
2017-07-10 10:30:00,90.09,90.2,90.03,90.2,9894.0,81.8862,81.9862,81.8316,81.9862,9894.0
2017-07-10 11:00:00,90.2,90.27,90.16,90.18,6778.0,81.9862,82.0498,81.9498,81.968,6778.0
2017-07-10 11:30:00,90.14,90.25,90.12,90.24,12302.0,81.9316,82.0316,81.9134,82.0225,12302.0
2017-07-10 12:00:00,90.25,90.35,90.23,90.34,187207.0,82.0316,82.1225,82.0134,82.1134,187207.0
2017-07-10 12:30:00,90.34,90.37,90.31,90.37,13991.0,82.1134,82.1407,82.0861,82.1407,13991.0
2017-07-10 13:00:00,90.38,90.42,90.33,90.37,28449.0,82.1498,82.1861,82.1043,82.1407,28449.0
2017-07-10 13:30:00,90.39,90.5,90.36,90.49,10545.0,82.1589,82.2588,82.1316,82.2498,10545.0
2017-07-10 14:00:00,90.5,90.53,90.46,90.47,14350.0,82.2588,82.2861,82.2225,82.2316,14350.0
2017-07-10 14:30:00,90.47,90.51,90.45,90.48,218752.0,82.2316,82.2679,82.2134,82.2407,218752.0
2017-07-10 15:00:00,90.48,90.52,90.4,90.46,42064.0,82.2407,82.277,82.1679,82.2225,42064.0
2017-07-10 15:30:00,90.46,90.58,90.4,90.4,17226.0,82.2225,82.3316,82.1679,82.1679,17226.0
2017-07-11 09:30:00,90.39,90.46,90.24,90.44,10774.0,82.1589,82.2225,82.0225,82.2043,10774.0
2017-07-11 10:00:00,90.42,90.58,90.41,90.52,22905.0,82.1861,82.3316,82.177,82.277,22905.0
2017-07-11 10:30:00,90.56,90.6,90.54,90.59,17143.0,82.3134,82.3497,82.2952,82.3406,17143.0
2017-07-11 11:00:00,90.59,90.61,89.93,90.1,50284.0,82.3406,82.3588,81.7407,81.8953,50284.0
2017-07-11 11:30:00,90.08,90.41,90.08,90.38,17051.0,81.8771,82.177,81.8771,82.1498,17051.0
2017-07-11 12:00:00,90.36,90.4,90.19,90.22,29635.0,82.1316,82.1679,81.9771,82.0043,29635.0
2017-07-11 12:30:00,90.24,90.31,90.22,90.29,8110.0,82.0225,82.0861,82.0043,82.068,8110.0
2017-07-11 13:00:00,90.3,90.33,90.25,90.29,7219.0,82.0771,82.1043,82.0316,82.068,7219.0
2017-07-11 13:30:00,90.26,90.44,90.22,90.44,33052.0,82.0407,82.2043,82.0043,82.2043,33052.0
2017-07-11 14:00:00,90.44,90.47,90.37,90.38,5701.0,82.2043,82.2316,82.1407,82.1498,5701.0
2017-07-11 14:30:00,90.39,90.39,90.34,90.37,6919.0,82.1589,82.1589,82.1134,82.1407,6919.0
2017-07-11 15:00:00,90.4,90.49,90.34,90.45,57648.0,82.1679,82.2498,82.1134,82.2134,57648.0
2017-07-11 15:30:00,90.44,90.53,90.39,90.41,23177.0,82.2043,82.2861,82.1589,82.177,23177.0
2017-07-12 09:30:00,90.81,90.93,90.8,90.88,15878.0,82.5406,82.6497,82.5315,82.6042,15878.0
2017-07-12 10:00:00,90.93,91.13,90.91,91.13,9874.0,82.6497,82.8315,82.6315,82.8315,9874.0
2017-07-12 10:30:00,91.09,91.11,90.97,91.03,6537.0,82.7951,82.8133,82.686,82.7406,6537.0
2017-07-12 11:00:00,91.03,91.13,91.03,91.12,20251.0,82.7406,82.8315,82.7406,82.8224,20251.0
2017-07-12 11:30:00,91.07,91.12,91.05,91.05,10916.0,82.7769,82.8224,82.7588,82.7588,10916.0
2017-07-12 12:00:00,91.1,91.16,90.97,91.06,15918.0,82.8042,82.8587,82.686,82.7678,15918.0
2017-07-12 12:30:00,91.04,91.09,90.99,91.09,14057.0,82.7497,82.7951,82.7042,82.7951,14057.0
2017-07-12 13:00:00,91.11,91.12,91.04,91.06,14598.0,82.8133,82.8224,82.7497,82.7678,14598.0
2017-07-12 13:30:00,91.07,91.13,91.05,91.13,13632.0,82.7769,82.8315,82.7588,82.8315,13632.0
2017-07-12 14:00:00,91.14,91.21,91.12,91.19,26868.0,82.8406,82.9042,82.8224,82.886,26868.0
2017-07-12 14:30:00,91.19,91.2,91.14,91.18,14728.0,82.886,82.8951,82.8406,82.8769,14728.0
2017-07-12 15:00:00,91.18,91.26,91.17,91.21,20350.0,82.8769,82.9496,82.8678,82.9042,20350.0
2017-07-12 15:30:00,91.24,91.25,91.15,91.18,39189.0,82.9315,82.9405,82.8496,82.8769,39189.0
2017-07-13 09:30:00,91.26,91.43,91.23,91.43,16546.0,82.9496,83.1042,82.9224,83.1042,16546.0
2017-07-13 10:00:00,91.41,91.45,91.06,91.07,15581.0,83.086,83.1223,82.7678,82.7769,15581.0
2017-07-13 10:30:00,91.06,91.29,91.04,91.28,20272.0,82.7678,82.9769,82.7497,82.9678,20272.0
2017-07-13 11:00:00,91.28,91.35,91.26,91.29,8588.0,82.9678,83.0314,82.9496,82.9769,8588.0
2017-07-13 11:30:00,91.3,91.42,91.25,91.4,7526.0,82.986,83.0951,82.9405,83.0769,7526.0
2017-07-13 12:00:00,91.4,91.52,91.35,91.49,6670.0,83.0769,83.186,83.0314,83.1587,6670.0
2017-07-13 12:30:00,91.48,91.5,91.42,91.48,8437.0,83.1496,83.1678,83.0951,83.1496,8437.0
2017-07-13 13:00:00,91.46,91.47,91.38,91.38,9358.0,83.1314,83.1405,83.0587,83.0587,9358.0
2017-07-13 13:30:00,91.43,91.43,91.21,91.28,5187.0,83.1042,83.1042,82.9042,82.9678,5187.0
2017-07-13 14:00:00,91.23,91.33,91.17,91.26,26127.0,82.9224,83.0133,82.8678,82.9496,26127.0
2017-07-13 14:30:00,91.24,91.33,91.24,91.32,11212.0,82.9315,83.0133,82.9315,83.0042,11212.0
2017-07-13 15:00:00,91.31,91.34,91.25,91.31,23963.0,82.9951,83.0223,82.9405,82.9951,23963.0
2017-07-13 15:30:00,91.3,91.35,91.27,91.29,32962.0,82.986,83.0314,82.9587,82.9769,32962.0
2017-07-14 09:30:00,91.19,91.25,90.97,91.14,17066.0,82.886,82.9405,82.686,82.8406,17066.0
2017-07-14 10:00:00,91.12,91.12,91.02,91.07,13421.0,82.8224,82.8224,82.7315,82.7769,13421.0
2017-07-14 10:30:00,91.04,91.23,91.03,91.22,13275.0,82.7497,82.9224,82.7406,82.9133,13275.0
2017-07-14 11:00:00,91.19,91.28,91.18,91.28,6490.0,82.886,82.9678,82.8769,82.9678,6490.0
2017-07-14 11:30:00,91.28,91.31,91.25,91.25,5434.0,82.9678,82.9951,82.9405,82.9405,5434.0
2017-07-14 12:00:00,91.25,91.26,91.22,91.26,8428.0,82.9405,82.9496,82.9133,82.9496,8428.0
2017-07-14 12:30:00,91.31,91.42,91.31,91.41,9470.0,82.9951,83.0951,82.9951,83.086,9470.0
2017-07-14 13:00:00,91.41,91.53,91.4,91.53,21153.0,83.086,83.195,83.0769,83.195,21153.0
2017-07-14 13:30:00,91.54,91.57,91.49,91.57,7833.0,83.2041,83.2314,83.1587,83.2314,7833.0
2017-07-14 14:00:00,91.54,91.64,91.54,91.63,45839.0,83.2041,83.295,83.2041,83.2859,45839.0
2017-07-14 14:30:00,91.61,91.64,91.61,91.61,32739.0,83.2678,83.295,83.2678,83.2678,32739.0
2017-07-14 15:00:00,91.62,91.79,91.61,91.79,45777.0,83.2769,83.4314,83.2678,83.4314,45777.0
2017-07-14 15:30:00,91.78,91.83,91.64,91.67,21420.0,83.4223,83.4677,83.295,83.3223,21420.0
2017-07-17 09:30:00,91.69,91.69,91.43,91.57,24047.0,83.3405,83.3405,83.1042,83.2314,24047.0
2017-07-17 10:00:00,91.56,91.62,91.52,91.52,21918.0,83.2223,83.2769,83.186,83.186,21918.0
2017-07-17 10:30:00,91.54,91.67,91.44,91.67,21951.0,83.2041,83.3223,83.1132,83.3223,21951.0
2017-07-17 11:00:00,91.63,91.67,91.58,91.6,6762.0,83.2859,83.3223,83.2405,83.2587,6762.0
2017-07-17 11:30:00,91.59,91.63,91.52,91.6,10838.0,83.2496,83.2859,83.186,83.2587,10838.0
2017-07-17 12:00:00,91.58,91.67,91.58,91.67,6994.0,83.2405,83.3223,83.2405,83.3223,6994.0
2017-07-17 12:30:00,91.66,91.71,91.65,91.7,7219.0,83.3132,83.3587,83.3041,83.3496,7219.0
2017-07-17 13:00:00,91.72,91.8,91.67,91.77,14152.0,83.3677,83.4405,83.3223,83.4132,14152.0
2017-07-17 13:30:00,91.78,91.79,91.69,91.72,7400.0,83.4223,83.4314,83.3405,83.3677,7400.0
2017-07-17 14:00:00,91.72,91.73,91.64,91.68,6288.0,83.3677,83.3768,83.295,83.3314,6288.0
2017-07-17 14:30:00,91.7,91.74,91.65,91.7,25924.0,83.3496,83.3859,83.3041,83.3496,25924.0
2017-07-17 15:00:00,91.7,91.71,91.65,91.65,12555.0,83.3496,83.3587,83.3041,83.3041,12555.0
2017-07-17 15:30:00,91.65,91.7,91.6,91.67,18952.0,83.3041,83.3496,83.2587,83.3223,18952.0
2017-07-18 09:30:00,91.36,91.37,91.16,91.32,19261.0,83.0405,83.0496,82.8587,83.0042,19261.0
2017-07-18 10:00:00,91.31,91.41,91.24,91.33,6236.0,82.9951,83.086,82.9315,83.0133,6236.0
2017-07-18 10:30:00,91.32,91.32,91.02,91.29,6110.0,83.0042,83.0042,82.7315,82.9769,6110.0
2017-07-18 11:00:00,91.26,91.33,91.21,91.33,8814.0,82.9496,83.0133,82.9042,83.0133,8814.0
2017-07-18 11:30:00,91.3,91.36,91.26,91.26,5160.0,82.986,83.0405,82.9496,82.9496,5160.0
2017-07-18 12:00:00,91.29,91.32,91.25,91.29,10476.0,82.9769,83.0042,82.9405,82.9769,10476.0
2017-07-18 12:30:00,91.29,91.33,91.26,91.3,7326.0,82.9769,83.0133,82.9496,82.986,7326.0
2017-07-18 13:00:00,91.27,91.39,91.24,91.37,5394.0,82.9587,83.0678,82.9315,83.0496,5394.0
2017-07-18 13:30:00,91.39,91.5,91.38,91.48,23811.0,83.0678,83.1678,83.0587,83.1496,23811.0
2017-07-18 14:00:00,91.46,91.51,91.39,91.41,13319.0,83.1314,83.1769,83.0678,83.086,13319.0
2017-07-18 14:30:00,91.4,91.51,91.4,91.46,136245.0,83.0769,83.1769,83.0769,83.1314,136245.0
2017-07-18 15:00:00,91.45,91.53,91.45,91.53,31824.0,83.1223,83.195,83.1223,83.195,31824.0
2017-07-18 15:30:00,91.52,91.57,91.48,91.57,20844.0,83.186,83.2314,83.1496,83.2314,20844.0
2017-07-19 09:30:00,91.81,91.93,91.81,91.89,6794.0,83.4495,83.5586,83.4495,83.5223,6794.0
2017-07-19 10:00:00,91.9,91.91,91.73,91.86,3980.0,83.5314,83.5404,83.3768,83.495,3980.0
2017-07-19 10:30:00,91.85,91.85,91.72,91.76,13669.0,83.4859,83.4859,83.3677,83.4041,13669.0
2017-07-19 11:00:00,91.76,91.78,91.71,91.75,24038.0,83.4041,83.4223,83.3587,83.395,24038.0
2017-07-19 11:30:00,91.76,91.84,91.75,91.84,21133.0,83.4041,83.4768,83.395,83.4768,21133.0
2017-07-19 12:00:00,91.85,91.88,91.8,91.82,16546.0,83.4859,83.5132,83.4405,83.4586,16546.0
2017-07-19 12:30:00,91.83,91.86,91.79,91.8,14373.0,83.4677,83.495,83.4314,83.4405,14373.0
2017-07-19 13:00:00,91.82,91.89,91.81,91.87,20032.0,83.4586,83.5223,83.4495,83.5041,20032.0
2017-07-19 13:30:00,91.88,91.93,91.87,91.89,4171.0,83.5132,83.5586,83.5041,83.5223,4171.0
2017-07-19 14:00:00,91.89,91.97,91.89,91.97,9516.0,83.5223,83.595,83.5223,83.595,9516.0
2017-07-19 14:30:00,91.96,91.99,91.94,91.98,8010.0,83.5859,83.6132,83.5677,83.6041,8010.0
2017-07-19 15:00:00,91.98,92.05,91.94,92.05,25030.0,83.6041,83.6677,83.5677,83.6677,25030.0
2017-07-19 15:30:00,92.03,92.06,91.96,91.99,14884.0,83.6495,83.6768,83.5859,83.6132,14884.0
2017-07-20 09:30:00,92.15,92.44,91.75,91.92,16462.0,83.7586,84.0222,83.395,83.5495,16462.0
2017-07-20 10:00:00,91.88,91.92,91.77,91.89,11852.0,83.5132,83.5495,83.4132,83.5223,11852.0
2017-07-20 10:30:00,91.87,91.87,91.53,91.78,9723.0,83.5041,83.5041,83.195,83.4223,9723.0
2017-07-20 11:00:00,91.76,91.87,91.73,91.78,11488.0,83.4041,83.5041,83.3768,83.4223,11488.0
2017-07-20 11:30:00,91.74,91.82,91.7,91.79,5946.0,83.3859,83.4586,83.3496,83.4314,5946.0
2017-07-20 12:00:00,91.79,91.91,91.77,91.91,18784.0,83.4314,83.5404,83.4132,83.5404,18784.0
2017-07-20 12:30:00,91.89,91.93,91.89,91.93,2945.0,83.5223,83.5586,83.5223,83.5586,2945.0
2017-07-20 13:00:00,91.92,91.95,91.84,91.93,19310.0,83.5495,83.5768,83.4768,83.5586,19310.0
2017-07-20 13:30:00,91.94,92.01,91.93,91.97,8150.0,83.5677,83.6313,83.5586,83.595,8150.0
2017-07-20 14:00:00,91.95,91.96,91.9,91.91,6755.0,83.5768,83.5859,83.5314,83.5404,6755.0
2017-07-20 14:30:00,91.91,91.97,91.81,91.96,8646.0,83.5404,83.595,83.4495,83.5859,8646.0
2017-07-20 15:00:00,91.96,92.0,91.96,91.98,9927.0,83.5859,83.6222,83.5859,83.6041,9927.0
2017-07-20 15:30:00,91.99,92.04,91.93,91.97,15841.0,83.6132,83.6586,83.5586,83.595,15841.0
2017-07-21 09:30:00,91.71,91.87,91.71,91.81,14166.0,83.3587,83.5041,83.3587,83.4495,14166.0
2017-07-21 10:00:00,91.8,91.83,91.72,91.83,8704.0,83.4405,83.4677,83.3677,83.4677,8704.0
2017-07-21 10:30:00,91.82,91.87,91.66,91.68,12083.0,83.4586,83.5041,83.3132,83.3314,12083.0
2017-07-21 11:00:00,91.68,91.8,91.64,91.79,8932.0,83.3314,83.4405,83.295,83.4314,8932.0
2017-07-21 11:30:00,91.79,91.89,91.74,91.89,10577.0,83.4314,83.5223,83.3859,83.5223,10577.0
2017-07-21 12:00:00,91.9,91.92,91.85,91.86,22167.0,83.5314,83.5495,83.4859,83.495,22167.0
2017-07-21 12:30:00,91.88,91.95,91.87,91.93,5112.0,83.5132,83.5768,83.5041,83.5586,5112.0
2017-07-21 13:00:00,91.94,91.99,91.89,91.89,3076.0,83.5677,83.6132,83.5223,83.5223,3076.0
2017-07-21 13:30:00,91.88,91.92,91.86,91.89,6012.0,83.5132,83.5495,83.495,83.5223,6012.0
2017-07-21 14:00:00,91.88,91.88,91.8,91.85,6471.0,83.5132,83.5132,83.4405,83.4859,6471.0
2017-07-21 14:30:00,91.85,91.87,91.83,91.85,6442.0,83.4859,83.5041,83.4677,83.4859,6442.0
2017-07-21 15:00:00,91.87,91.88,91.78,91.78,18347.0,83.5041,83.5132,83.4223,83.4223,18347.0
2017-07-21 15:30:00,91.82,91.91,91.81,91.91,9723.0,83.4586,83.5404,83.4495,83.5404,9723.0
2017-07-24 09:30:00,91.9,91.98,91.75,91.98,10609.0,83.5314,83.6041,83.395,83.6041,10609.0
2017-07-24 10:00:00,91.93,91.96,91.88,91.89,5879.0,83.5586,83.5859,83.5132,83.5223,5879.0
2017-07-24 10:30:00,91.87,91.91,91.83,91.83,45917.0,83.5041,83.5404,83.4677,83.4677,45917.0
2017-07-24 11:00:00,91.84,91.84,91.73,91.74,159474.0,83.4768,83.4768,83.3768,83.3859,159474.0
2017-07-24 11:30:00,91.85,91.89,91.85,91.88,787.0,83.4859,83.5223,83.4859,83.5132,787.0
2017-07-24 12:00:00,91.89,91.99,91.88,91.99,3951.0,83.5223,83.6132,83.5132,83.6132,3951.0
2017-07-24 12:30:00,91.99,91.99,91.94,91.99,4574.0,83.6132,83.6132,83.5677,83.6132,4574.0
2017-07-24 13:00:00,91.99,92.01,91.98,92.0,17643.0,83.6132,83.6313,83.6041,83.6222,17643.0
2017-07-24 13:30:00,91.98,91.99,91.94,91.95,3207.0,83.6041,83.6132,83.5677,83.5768,3207.0
2017-07-24 14:00:00,91.95,92.01,91.94,92.01,6488.0,83.5768,83.6313,83.5677,83.6313,6488.0
2017-07-24 14:30:00,91.99,91.99,91.93,91.97,13347.0,83.6132,83.6132,83.5586,83.595,13347.0
2017-07-24 15:00:00,91.98,92.04,91.94,92.04,19601.0,83.6041,83.6586,83.5677,83.6586,19601.0
2017-07-24 15:30:00,92.03,92.04,91.93,91.94,20920.0,83.6495,83.6586,83.5586,83.5677,20920.0
2017-07-25 09:30:00,92.35,92.47,92.14,92.23,14085.0,83.9404,84.0494,83.7495,83.8313,14085.0
2017-07-25 10:00:00,92.21,92.32,92.14,92.28,6336.0,83.8131,83.9131,83.7495,83.8767,6336.0
2017-07-25 10:30:00,92.29,92.32,92.21,92.28,23899.0,83.8858,83.9131,83.8131,83.8767,23899.0
2017-07-25 11:00:00,92.34,92.4,92.3,92.4,4460.0,83.9313,83.9858,83.8949,83.9858,4460.0
2017-07-25 11:30:00,92.33,92.45,92.32,92.45,2497.0,83.9222,84.0313,83.9131,84.0313,2497.0
2017-07-25 12:00:00,92.46,92.48,92.36,92.42,6264.0,84.0404,84.0585,83.9495,84.004,6264.0
2017-07-25 12:30:00,92.43,92.44,92.38,92.39,9086.0,84.0131,84.0222,83.9676,83.9767,9086.0
2017-07-25 13:00:00,92.39,92.41,92.36,92.36,4764.0,83.9767,83.9949,83.9495,83.9495,4764.0
2017-07-25 13:30:00,92.36,92.43,92.36,92.38,7641.0,83.9495,84.0131,83.9495,83.9676,7641.0
2017-07-25 14:00:00,92.39,92.4,92.36,92.37,12330.0,83.9767,83.9858,83.9495,83.9586,12330.0
2017-07-25 14:30:00,92.37,92.37,92.29,92.31,16255.0,83.9586,83.9586,83.8858,83.904,16255.0
2017-07-25 15:00:00,92.34,92.34,92.26,92.29,9329.0,83.9313,83.9313,83.8586,83.8858,9329.0
2017-07-25 15:30:00,92.29,92.32,92.2,92.25,71978.0,83.8858,83.9131,83.804,83.8495,71978.0
2017-07-26 09:30:00,92.56,92.63,92.51,92.62,38297.0,84.1313,84.1949,84.0858,84.1858,38297.0
2017-07-26 10:00:00,92.57,92.69,92.57,92.58,13030.0,84.1403,84.2494,84.1403,84.1494,13030.0
2017-07-26 10:30:00,92.6,92.61,92.4,92.42,13363.0,84.1676,84.1767,83.9858,84.004,13363.0
2017-07-26 11:00:00,92.44,92.48,92.43,92.43,8938.0,84.0222,84.0585,84.0131,84.0131,8938.0
2017-07-26 11:30:00,92.44,92.49,92.4,92.42,13817.0,84.0222,84.0676,83.9858,84.004,13817.0
2017-07-26 12:00:00,92.43,92.46,92.4,92.4,5052.0,84.0131,84.0404,83.9858,83.9858,5052.0
2017-07-26 12:30:00,92.38,92.38,92.31,92.32,11857.0,83.9676,83.9676,83.904,83.9131,11857.0
2017-07-26 13:00:00,92.32,92.35,92.27,92.27,7049.0,83.9131,83.9404,83.8677,83.8677,7049.0
2017-07-26 13:30:00,92.27,92.31,92.25,92.26,27036.0,83.8677,83.904,83.8495,83.8586,27036.0
2017-07-26 14:00:00,92.27,92.38,92.27,92.31,21275.0,83.8677,83.9676,83.8677,83.904,21275.0
2017-07-26 14:30:00,92.32,92.33,92.22,92.23,30935.0,83.9131,83.9222,83.8222,83.8313,30935.0
2017-07-26 15:00:00,92.23,92.28,92.18,92.26,30220.0,83.8313,83.8767,83.7859,83.8586,30220.0
2017-07-26 15:30:00,92.25,92.28,92.11,92.26,31424.0,83.8495,83.8767,83.7222,83.8586,31424.0
2017-07-27 09:30:00,92.59,92.59,92.4,92.48,50209.0,84.1585,84.1585,83.9858,84.0585,50209.0
2017-07-27 10:00:00,92.45,92.61,92.39,92.6,22510.0,84.0313,84.1767,83.9767,84.1676,22510.0
2017-07-27 10:30:00,92.6,92.61,92.51,92.55,16866.0,84.1676,84.1767,84.0858,84.1222,16866.0
2017-07-27 11:00:00,92.54,92.54,92.37,92.38,29972.0,84.1131,84.1131,83.9586,83.9676,29972.0
2017-07-27 11:30:00,92.44,92.49,92.43,92.46,25988.0,84.0222,84.0676,84.0131,84.0404,25988.0
2017-07-27 12:00:00,92.45,92.46,92.36,92.36,18167.0,84.0313,84.0404,83.9495,83.9495,18167.0
2017-07-27 12:30:00,92.35,92.35,91.73,91.8,23808.0,83.9404,83.9404,83.3768,83.4405,23808.0
2017-07-27 13:00:00,91.81,91.82,91.17,91.26,22743.0,83.4495,83.4586,82.8678,82.9496,22743.0
2017-07-27 13:30:00,91.25,91.42,90.95,91.29,43274.0,82.9405,83.0951,82.6679,82.9769,43274.0
2017-07-27 14:00:00,91.34,91.47,91.21,91.3,14561.0,83.0223,83.1405,82.9042,82.986,14561.0
2017-07-27 14:30:00,91.38,91.4,91.19,91.35,18722.0,83.0587,83.0769,82.886,83.0314,18722.0
2017-07-27 15:00:00,91.36,91.51,91.26,91.51,16111.0,83.0405,83.1769,82.9496,83.1769,16111.0
2017-07-27 15:30:00,91.49,91.73,91.47,91.73,29147.0,83.1587,83.3768,83.1405,83.3768,29147.0
2017-07-28 09:30:00,91.43,91.71,91.35,91.46,19333.0,83.1042,83.3587,83.0314,83.1314,19333.0
2017-07-28 10:00:00,91.5,91.51,91.36,91.5,18186.0,83.1678,83.1769,83.0405,83.1678,18186.0
2017-07-28 10:30:00,91.53,91.58,91.42,91.48,9896.0,83.195,83.2405,83.0951,83.1496,9896.0
2017-07-28 11:00:00,91.5,91.62,91.42,91.51,12380.0,83.1678,83.2769,83.0951,83.1769,12380.0
2017-07-28 11:30:00,91.54,91.67,91.53,91.64,41420.0,83.2041,83.3223,83.195,83.295,41420.0
2017-07-28 12:00:00,91.67,91.7,91.64,91.64,4185.0,83.3223,83.3496,83.295,83.295,4185.0
2017-07-28 12:30:00,91.66,91.73,91.65,91.68,10577.0,83.3132,83.3768,83.3041,83.3314,10577.0
2017-07-28 13:00:00,91.68,91.68,91.62,91.65,78164.0,83.3314,83.3314,83.2769,83.3041,78164.0
2017-07-28 13:30:00,91.67,91.76,91.64,91.76,5955.0,83.3223,83.4041,83.295,83.4041,5955.0
2017-07-28 14:00:00,91.76,91.83,91.75,91.83,19236.0,83.4041,83.4677,83.395,83.4677,19236.0
2017-07-28 14:30:00,91.81,91.86,91.79,91.84,18137.0,83.4495,83.495,83.4314,83.4768,18137.0
2017-07-28 15:00:00,91.83,91.86,91.69,91.74,39414.0,83.4677,83.495,83.3405,83.3859,39414.0
2017-07-28 15:30:00,91.84,91.86,91.77,91.79,122099.0,83.4768,83.495,83.4132,83.4314,122099.0
2017-07-31 09:30:00,92.26,92.42,92.23,92.23,31176.0,83.8586,84.004,83.8313,83.8313,31176.0
2017-07-31 10:00:00,92.19,92.2,92.0,92.02,14497.0,83.7949,83.804,83.6222,83.6404,14497.0
2017-07-31 10:30:00,92.04,92.04,91.87,91.97,24558.0,83.6586,83.6586,83.5041,83.595,24558.0
2017-07-31 11:00:00,91.98,92.08,91.96,92.05,20318.0,83.6041,83.695,83.5859,83.6677,20318.0
2017-07-31 11:30:00,92.05,92.14,92.04,92.05,21009.0,83.6677,83.7495,83.6586,83.6677,21009.0
2017-07-31 12:00:00,92.06,92.07,91.96,92.07,19327.0,83.6768,83.6859,83.5859,83.6859,19327.0
2017-07-31 12:30:00,92.07,92.1,92.04,92.07,8741.0,83.6859,83.7131,83.6586,83.6859,8741.0
2017-07-31 13:00:00,92.03,92.09,92.0,92.05,13406.0,83.6495,83.7041,83.6222,83.6677,13406.0
2017-07-31 13:30:00,92.06,92.07,91.97,92.05,12251.0,83.6768,83.6859,83.595,83.6677,12251.0
2017-07-31 14:00:00,92.04,92.05,91.94,92.0,39962.0,83.6586,83.6677,83.5677,83.6222,39962.0
2017-07-31 14:30:00,91.98,92.0,91.91,91.96,83099.0,83.6041,83.6222,83.5404,83.5859,83099.0
2017-07-31 15:00:00,91.96,92.1,91.95,92.1,54211.0,83.5859,83.7131,83.5768,83.7131,54211.0
2017-07-31 15:30:00,92.1,92.16,91.94,91.96,107912.0,83.7131,83.7677,83.5677,83.5859,107912.0
2017-08-01 09:30:00,92.32,92.56,92.13,92.15,55377.0,83.9131,84.1313,83.7404,83.7586,55377.0
2017-08-01 10:00:00,92.21,92.28,92.06,92.08,12412.0,83.8131,83.8767,83.6768,83.695,12412.0
2017-08-01 10:30:00,92.1,92.28,92.1,92.24,18219.0,83.7131,83.8767,83.7131,83.8404,18219.0
2017-08-01 11:00:00,92.24,92.28,92.09,92.12,17409.0,83.8404,83.8767,83.7041,83.7313,17409.0
2017-08-01 11:30:00,92.12,92.25,92.09,92.21,24120.0,83.7313,83.8495,83.7041,83.8131,24120.0
2017-08-01 12:00:00,92.23,92.26,92.14,92.15,11843.0,83.8313,83.8586,83.7495,83.7586,11843.0
2017-08-01 12:30:00,92.16,92.25,92.15,92.24,5485.0,83.7677,83.8495,83.7586,83.8404,5485.0
2017-08-01 13:00:00,92.26,92.29,92.24,92.28,8934.0,83.8586,83.8858,83.8404,83.8767,8934.0
2017-08-01 13:30:00,92.28,92.28,92.21,92.23,13133.0,83.8767,83.8767,83.8131,83.8313,13133.0
2017-08-01 14:00:00,92.24,92.27,92.21,92.22,12129.0,83.8404,83.8677,83.8131,83.8222,12129.0
2017-08-01 14:30:00,92.22,92.27,92.2,92.25,38127.0,83.8222,83.8677,83.804,83.8495,38127.0
2017-08-01 15:00:00,92.26,92.26,92.17,92.22,55789.0,83.8586,83.8586,83.7768,83.8222,55789.0
2017-08-01 15:30:00,92.2,92.28,92.19,92.24,52725.0,83.804,83.8767,83.7949,83.8404,52725.0
2017-08-02 09:30:00,92.34,92.73,92.34,92.48,20207.0,83.9313,84.2858,83.9313,84.0585,20207.0
2017-08-02 10:00:00,92.48,92.56,92.11,92.14,19109.0,84.0585,84.1313,83.7222,83.7495,19109.0
2017-08-02 10:30:00,92.13,92.23,91.9,91.9,12320.0,83.7404,83.8313,83.5314,83.5314,12320.0
2017-08-02 11:00:00,91.83,92.07,91.82,92.04,16500.0,83.4677,83.6859,83.4586,83.6586,16500.0
2017-08-02 11:30:00,92.08,92.11,92.0,92.02,21906.0,83.695,83.7222,83.6222,83.6404,21906.0
2017-08-02 12:00:00,91.99,92.0,91.94,91.94,9703.0,83.6132,83.6222,83.5677,83.5677,9703.0
2017-08-02 12:30:00,91.93,92.0,91.91,91.99,5749.0,83.5586,83.6222,83.5404,83.6132,5749.0
2017-08-02 13:00:00,91.94,92.06,91.92,92.06,5702.0,83.5677,83.6768,83.5495,83.6768,5702.0
2017-08-02 13:30:00,92.03,92.27,92.03,92.27,37613.0,83.6495,83.8677,83.6495,83.8677,37613.0
2017-08-02 14:00:00,92.27,92.29,92.21,92.27,24939.0,83.8677,83.8858,83.8131,83.8677,24939.0
2017-08-02 14:30:00,92.28,92.38,92.27,92.34,41525.0,83.8767,83.9676,83.8677,83.9313,41525.0
2017-08-02 15:00:00,92.34,92.38,92.26,92.29,41859.0,83.9313,83.9676,83.8586,83.8858,41859.0
2017-08-02 15:30:00,92.29,92.34,92.22,92.32,35985.0,83.8858,83.9313,83.8222,83.9131,35985.0
2017-08-03 09:30:00,92.46,92.46,92.08,92.14,9280.0,84.0404,84.0404,83.695,83.7495,9280.0
2017-08-03 10:00:00,92.17,92.21,91.98,92.17,8789.0,83.7768,83.8131,83.6041,83.7768,8789.0
2017-08-03 10:30:00,92.21,92.23,92.12,92.14,10198.0,83.8131,83.8313,83.7313,83.7495,10198.0
2017-08-03 11:00:00,92.18,92.22,92.12,92.16,11569.0,83.7859,83.8222,83.7313,83.7677,11569.0
2017-08-03 11:30:00,92.14,92.15,92.07,92.1,5824.0,83.7495,83.7586,83.6859,83.7131,5824.0
2017-08-03 12:00:00,92.11,92.22,92.1,92.2,19999.0,83.7222,83.8222,83.7131,83.804,19999.0
2017-08-03 12:30:00,92.24,92.3,92.23,92.27,29102.0,83.8404,83.8949,83.8313,83.8677,29102.0
2017-08-03 13:00:00,92.23,92.26,92.16,92.16,8483.0,83.8313,83.8586,83.7677,83.7677,8483.0
2017-08-03 13:30:00,92.18,92.27,92.13,92.26,41587.0,83.7859,83.8677,83.7404,83.8586,41587.0
2017-08-03 14:00:00,92.26,92.29,92.22,92.26,14986.0,83.8586,83.8858,83.8222,83.8586,14986.0
2017-08-03 14:30:00,92.28,92.29,92.22,92.23,9509.0,83.8767,83.8858,83.8222,83.8313,9509.0
2017-08-03 15:00:00,92.23,92.32,92.22,92.32,20350.0,83.8313,83.9131,83.8222,83.9131,20350.0
2017-08-03 15:30:00,92.3,92.3,92.07,92.24,53921.0,83.8949,83.8949,83.6859,83.8404,53921.0
2017-08-04 09:30:00,92.49,92.79,92.49,92.52,34277.0,84.0676,84.3403,84.0676,84.0949,34277.0
2017-08-04 10:00:00,92.56,92.79,92.47,92.78,27837.0,84.1313,84.3403,84.0494,84.3312,27837.0
2017-08-04 10:30:00,92.75,92.86,92.74,92.79,7826.0,84.3039,84.4039,84.2949,84.3403,7826.0
2017-08-04 11:00:00,92.77,92.88,92.75,92.84,49528.0,84.3221,84.4221,84.3039,84.3858,49528.0
2017-08-04 11:30:00,92.85,92.9,92.81,92.82,21918.0,84.3948,84.4403,84.3585,84.3676,21918.0
2017-08-04 12:00:00,92.81,92.82,92.72,92.72,56335.0,84.3585,84.3676,84.2767,84.2767,56335.0
2017-08-04 12:30:00,92.72,92.73,92.63,92.72,55337.0,84.2767,84.2858,84.1949,84.2767,55337.0
2017-08-04 13:00:00,92.69,92.7,92.61,92.65,32793.0,84.2494,84.2585,84.1767,84.2131,32793.0
2017-08-04 13:30:00,92.65,92.67,92.62,92.65,18556.0,84.2131,84.2312,84.1858,84.2131,18556.0
2017-08-04 14:00:00,92.65,92.66,92.56,92.56,16197.0,84.2131,84.2221,84.1313,84.1313,16197.0
2017-08-04 14:30:00,92.57,92.62,92.53,92.59,39037.0,84.1403,84.1858,84.104,84.1585,39037.0
2017-08-04 15:00:00,92.59,92.62,92.55,92.56,6412.0,84.1585,84.1858,84.1222,84.1313,6412.0
2017-08-04 15:30:00,92.57,92.63,92.54,92.62,19924.0,84.1403,84.1949,84.1131,84.1858,19924.0
2017-08-07 09:30:00,92.98,92.98,92.72,92.77,17777.0,84.513,84.513,84.2767,84.3221,17777.0
2017-08-07 10:00:00,92.79,92.87,92.77,92.87,12352.0,84.3403,84.413,84.3221,84.413,12352.0
2017-08-07 10:30:00,92.87,92.94,92.83,92.92,45210.0,84.413,84.4766,84.3767,84.4585,45210.0
2017-08-07 11:00:00,92.9,92.99,92.87,92.99,34092.0,84.4403,84.5221,84.413,84.5221,34092.0
2017-08-07 11:30:00,92.99,93.02,92.96,92.98,44477.0,84.5221,84.5494,84.4948,84.513,44477.0
2017-08-07 12:00:00,92.99,93.03,92.97,93.01,45703.0,84.5221,84.5585,84.5039,84.5403,45703.0
2017-08-07 12:30:00,93.01,93.06,93.01,93.05,75072.0,84.5403,84.5857,84.5403,84.5766,75072.0
2017-08-07 13:00:00,93.07,93.07,93.01,93.06,23011.0,84.5948,84.5948,84.5403,84.5857,23011.0
2017-08-07 13:30:00,93.06,93.06,92.98,93.01,12132.0,84.5857,84.5857,84.513,84.5403,12132.0
2017-08-07 14:00:00,93.02,93.06,93.0,93.06,19213.0,84.5494,84.5857,84.5312,84.5857,19213.0
2017-08-07 14:30:00,93.06,93.09,93.04,93.05,31815.0,84.5857,84.613,84.5675,84.5766,31815.0
2017-08-07 15:00:00,93.06,93.09,93.02,93.09,38408.0,84.5857,84.613,84.5494,84.613,38408.0
2017-08-07 15:30:00,93.1,93.11,93.04,93.06,58481.0,84.6221,84.6312,84.5675,84.5857,58481.0
2017-08-08 09:30:00,93.18,93.18,92.85,93.0,36930.0,84.6948,84.6948,84.3948,84.5312,36930.0
2017-08-08 10:00:00,92.98,93.06,92.95,93.04,9687.0,84.513,84.5857,84.4857,84.5675,9687.0
2017-08-08 10:30:00,93.04,93.38,93.03,93.36,8909.0,84.5675,84.8766,84.5585,84.8584,8909.0
2017-08-08 11:00:00,93.38,93.46,93.36,93.46,33336.0,84.8766,84.9493,84.8584,84.9493,33336.0
2017-08-08 11:30:00,93.45,93.65,93.45,93.64,204766.0,84.9402,85.122,84.9402,85.1129,204766.0
2017-08-08 12:00:00,93.62,93.69,93.58,93.6,6023.0,85.0947,85.1584,85.0584,85.0765,6023.0
2017-08-08 12:30:00,93.59,93.6,93.41,93.42,23737.0,85.0675,85.0765,84.9038,84.9129,23737.0
2017-08-08 13:00:00,93.43,93.45,93.31,93.31,11483.0,84.922,84.9402,84.813,84.813,11483.0
2017-08-08 13:30:00,93.3,93.35,93.23,93.33,34036.0,84.8039,84.8493,84.7402,84.8311,34036.0
2017-08-08 14:00:00,93.3,93.33,93.26,93.26,9592.0,84.8039,84.8311,84.7675,84.7675,9592.0
2017-08-08 14:30:00,93.34,93.34,93.21,93.24,543674.0,84.8402,84.8402,84.7221,84.7493,543674.0
2017-08-08 15:00:00,93.23,93.24,92.99,93.02,57141.0,84.7402,84.7493,84.5221,84.5494,57141.0
2017-08-08 15:30:00,92.98,92.98,92.76,92.96,49631.0,84.513,84.513,84.313,84.4948,49631.0
2017-08-09 09:30:00,92.69,92.72,92.35,92.69,49895.0,84.2494,84.2767,83.9404,84.2494,49895.0
2017-08-09 10:00:00,92.71,92.72,92.53,92.68,3206.0,84.2676,84.2767,84.104,84.2403,3206.0
2017-08-09 10:30:00,92.73,92.88,92.72,92.83,3196.0,84.2858,84.4221,84.2767,84.3767,3196.0
2017-08-09 11:00:00,92.8,92.86,92.73,92.77,5596.0,84.3494,84.4039,84.2858,84.3221,5596.0
2017-08-09 11:30:00,92.76,92.95,92.75,92.93,95869.0,84.313,84.4857,84.3039,84.4676,95869.0
2017-08-09 12:00:00,92.95,93.04,92.91,92.99,8346.0,84.4857,84.5675,84.4494,84.5221,8346.0
2017-08-09 12:30:00,92.98,92.99,92.89,92.9,8411.0,84.513,84.5221,84.4312,84.4403,8411.0
2017-08-09 13:00:00,92.88,92.93,92.87,92.88,5689.0,84.4221,84.4676,84.413,84.4221,5689.0
2017-08-09 13:30:00,92.88,92.94,92.86,92.93,10435.0,84.4221,84.4766,84.4039,84.4676,10435.0
2017-08-09 14:00:00,92.91,92.92,92.8,92.82,10147.0,84.4494,84.4585,84.3494,84.3676,10147.0
2017-08-09 14:30:00,92.8,92.81,92.74,92.8,7595.0,84.3494,84.3585,84.2949,84.3494,7595.0
2017-08-09 15:00:00,92.84,92.91,92.76,92.88,26907.0,84.3858,84.4494,84.313,84.4221,26907.0
2017-08-09 15:30:00,92.9,93.07,92.85,93.06,32730.0,84.4403,84.5948,84.3948,84.5857,32730.0
2017-08-10 09:30:00,92.66,92.7,92.37,92.4,23098.0,84.2221,84.2585,83.9586,83.9858,23098.0
2017-08-10 10:00:00,92.38,92.38,91.94,92.17,24672.0,83.9676,83.9676,83.5677,83.7768,24672.0
2017-08-10 10:30:00,92.16,92.24,92.09,92.11,35364.0,83.7677,83.8404,83.7041,83.7222,35364.0
2017-08-10 11:00:00,92.1,92.18,91.9,91.99,10885.0,83.7131,83.7859,83.5314,83.6132,10885.0
2017-08-10 11:30:00,92.04,92.09,91.82,91.86,12640.0,83.6586,83.7041,83.4586,83.495,12640.0
2017-08-10 12:00:00,91.87,91.94,91.76,91.79,9809.0,83.5041,83.5677,83.4041,83.4314,9809.0
2017-08-10 12:30:00,91.76,91.86,91.61,91.86,22228.0,83.4041,83.495,83.2678,83.495,22228.0
2017-08-10 13:00:00,91.86,91.96,91.79,91.95,90196.0,83.495,83.5859,83.4314,83.5768,90196.0
2017-08-10 13:30:00,91.94,91.97,91.8,91.87,23326.0,83.5677,83.595,83.4405,83.5041,23326.0
2017-08-10 14:00:00,91.86,91.98,91.77,91.94,21761.0,83.495,83.6041,83.4132,83.5677,21761.0
2017-08-10 14:30:00,91.97,92.1,91.87,91.91,9246.0,83.595,83.7131,83.5041,83.5404,9246.0
2017-08-10 15:00:00,91.94,91.95,91.55,91.62,19854.0,83.5677,83.5768,83.2132,83.2769,19854.0
2017-08-10 15:30:00,91.67,91.67,91.29,91.31,25998.0,83.3223,83.3223,82.9769,82.9951,25998.0
2017-08-11 09:30:00,91.56,91.56,91.19,91.27,13436.0,83.2223,83.2223,82.886,82.9587,13436.0
2017-08-11 10:00:00,91.41,91.68,91.41,91.5,14671.0,83.086,83.3314,83.086,83.1678,14671.0
2017-08-11 10:30:00,91.52,91.57,91.46,91.5,8154.0,83.186,83.2314,83.1314,83.1678,8154.0
2017-08-11 11:00:00,91.46,91.47,91.26,91.3,6340.0,83.1314,83.1405,82.9496,82.986,6340.0
2017-08-11 11:30:00,91.21,91.4,91.2,91.31,11682.0,82.9042,83.0769,82.8951,82.9951,11682.0
2017-08-11 12:00:00,91.3,91.51,91.29,91.44,38742.0,82.986,83.1769,82.9769,83.1132,38742.0
2017-08-11 12:30:00,91.43,91.52,91.42,91.48,20251.0,83.1042,83.186,83.0951,83.1496,20251.0
2017-08-11 13:00:00,91.48,91.61,91.45,91.46,4834.0,83.1496,83.2678,83.1223,83.1314,4834.0
2017-08-11 13:30:00,91.49,91.54,91.44,91.52,6134.0,83.1587,83.2041,83.1132,83.186,6134.0
2017-08-11 14:00:00,91.55,91.65,91.5,91.54,10700.0,83.2132,83.3041,83.1678,83.2041,10700.0
2017-08-11 14:30:00,91.55,91.56,91.35,91.35,31791.0,83.2132,83.2223,83.0314,83.0314,31791.0
2017-08-11 15:00:00,91.37,91.43,91.27,91.39,87909.0,83.0496,83.1042,82.9587,83.0678,87909.0
2017-08-11 15:30:00,91.39,91.54,91.33,91.44,31757.0,83.0678,83.2041,83.0133,83.1132,31757.0
2017-08-14 09:30:00,92.28,92.66,92.28,92.65,32576.0,83.8767,84.2221,83.8767,84.2131,32576.0
2017-08-14 10:00:00,92.65,92.76,92.61,92.73,23662.0,84.2131,84.313,84.1767,84.2858,23662.0
2017-08-14 10:30:00,92.73,92.87,92.73,92.81,8970.0,84.2858,84.413,84.2858,84.3585,8970.0
2017-08-14 11:00:00,92.77,92.8,92.71,92.76,12825.0,84.3221,84.3494,84.2676,84.313,12825.0
2017-08-14 11:30:00,92.82,92.84,92.76,92.83,24467.0,84.3676,84.3858,84.313,84.3767,24467.0
2017-08-14 12:00:00,92.83,92.89,92.82,92.85,19197.0,84.3767,84.4312,84.3676,84.3948,19197.0
2017-08-14 12:30:00,92.84,92.86,92.8,92.83,12558.0,84.3858,84.4039,84.3494,84.3767,12558.0
2017-08-14 13:00:00,92.86,92.91,92.82,92.86,17526.0,84.4039,84.4494,84.3676,84.4039,17526.0
2017-08-14 13:30:00,92.83,92.9,92.82,92.9,14922.0,84.3767,84.4403,84.3676,84.4403,14922.0
2017-08-14 14:00:00,92.9,92.93,92.84,92.92,9875.0,84.4403,84.4676,84.3858,84.4585,9875.0
2017-08-14 14:30:00,92.93,92.95,92.77,92.82,22114.0,84.4676,84.4857,84.3221,84.3676,22114.0
2017-08-14 15:00:00,92.82,92.93,92.78,92.92,52887.0,84.3676,84.4676,84.3312,84.4585,52887.0
2017-08-14 15:30:00,92.92,93.04,92.89,92.94,18385.0,84.4585,84.5675,84.4312,84.4766,18385.0
2017-08-15 09:30:00,93.36,93.46,92.93,93.11,26230.0,84.8584,84.9493,84.4676,84.6312,26230.0
2017-08-15 10:00:00,93.1,93.1,92.84,92.97,8624.0,84.6221,84.6221,84.3858,84.5039,8624.0
2017-08-15 10:30:00,92.95,93.0,92.83,92.94,24956.0,84.4857,84.5312,84.3767,84.4766,24956.0
2017-08-15 11:00:00,92.9,92.99,92.9,92.96,9638.0,84.4403,84.5221,84.4403,84.4948,9638.0
2017-08-15 11:30:00,93.0,93.03,92.87,92.89,7370.0,84.5312,84.5585,84.413,84.4312,7370.0
2017-08-15 12:00:00,92.88,92.97,92.88,92.97,30821.0,84.4221,84.5039,84.4221,84.5039,30821.0
2017-08-15 12:30:00,92.93,93.01,92.93,92.98,8181.0,84.4676,84.5403,84.4676,84.513,8181.0
2017-08-15 13:00:00,92.97,92.97,92.81,92.88,13977.0,84.5039,84.5039,84.3585,84.4221,13977.0
2017-08-15 13:30:00,92.91,92.91,92.84,92.88,7732.0,84.4494,84.4494,84.3858,84.4221,7732.0
2017-08-15 14:00:00,92.85,92.99,92.85,92.97,40627.0,84.3948,84.5221,84.3948,84.5039,40627.0
2017-08-15 14:30:00,92.97,93.01,92.93,92.97,8070.0,84.5039,84.5403,84.4676,84.5039,8070.0
2017-08-15 15:00:00,92.99,93.1,92.99,93.05,18589.0,84.5221,84.6221,84.5221,84.5766,18589.0
2017-08-15 15:30:00,93.05,93.11,92.95,92.96,15934.0,84.5766,84.6312,84.4857,84.4948,15934.0
2017-08-16 09:30:00,93.35,93.42,93.09,93.16,16488.0,84.8493,84.9129,84.613,84.6766,16488.0
2017-08-16 10:00:00,93.19,93.26,93.09,93.26,33038.0,84.7039,84.7675,84.613,84.7675,33038.0
2017-08-16 10:30:00,93.22,93.31,93.17,93.28,20330.0,84.7312,84.813,84.6857,84.7857,20330.0
2017-08-16 11:00:00,93.28,93.33,93.13,93.19,19427.0,84.7857,84.8311,84.6493,84.7039,19427.0
2017-08-16 11:30:00,93.2,93.32,93.19,93.29,6931.0,84.713,84.822,84.7039,84.7948,6931.0
2017-08-16 12:00:00,93.29,93.41,93.29,93.39,24239.0,84.7948,84.9038,84.7948,84.8857,24239.0
2017-08-16 12:30:00,93.41,93.41,93.23,93.23,9230.0,84.9038,84.9038,84.7402,84.7402,9230.0
2017-08-16 13:00:00,93.25,93.26,93.01,93.04,10536.0,84.7584,84.7675,84.5403,84.5675,10536.0
2017-08-16 13:30:00,93.03,93.09,92.96,93.05,51097.0,84.5585,84.613,84.4948,84.5766,51097.0
2017-08-16 14:00:00,93.05,93.18,92.78,92.78,21089.0,84.5766,84.6948,84.3312,84.3312,21089.0
2017-08-16 14:30:00,92.87,93.02,92.81,92.99,16917.0,84.413,84.5494,84.3585,84.5221,16917.0
2017-08-16 15:00:00,93.02,93.04,92.94,93.02,22475.0,84.5494,84.5675,84.4766,84.5494,22475.0
2017-08-16 15:30:00,93.03,93.06,92.97,93.04,38107.0,84.5585,84.5857,84.5039,84.5675,38107.0
2017-08-17 09:30:00,92.86,92.88,92.63,92.68,14538.0,84.4039,84.4221,84.1949,84.2403,14538.0
2017-08-17 10:00:00,92.63,92.66,92.23,92.34,20033.0,84.1949,84.2221,83.8313,83.9313,20033.0
2017-08-17 10:30:00,92.33,92.52,92.29,92.34,21259.0,83.9222,84.0949,83.8858,83.9313,21259.0
2017-08-17 11:00:00,92.48,92.58,92.4,92.47,28704.0,84.0585,84.1494,83.9858,84.0494,28704.0
2017-08-17 11:30:00,92.46,92.46,92.34,92.37,9742.0,84.0404,84.0404,83.9313,83.9586,9742.0
2017-08-17 12:00:00,92.4,92.42,92.13,92.13,10132.0,83.9858,84.004,83.7404,83.7404,10132.0
2017-08-17 12:30:00,92.2,92.2,91.93,91.97,8867.0,83.804,83.804,83.5586,83.595,8867.0
2017-08-17 13:00:00,91.92,91.94,91.81,91.9,4077.0,83.5495,83.5677,83.4495,83.5314,4077.0
2017-08-17 13:30:00,91.96,92.04,91.85,91.99,9325.0,83.5859,83.6586,83.4859,83.6132,9325.0
2017-08-17 14:00:00,91.97,91.98,91.75,91.92,7656.0,83.595,83.6041,83.395,83.5495,7656.0
2017-08-17 14:30:00,91.9,91.91,91.75,91.8,8633.0,83.5314,83.5404,83.395,83.4405,8633.0
2017-08-17 15:00:00,91.81,91.81,91.52,91.54,26943.0,83.4495,83.4495,83.186,83.2041,26943.0
2017-08-17 15:30:00,91.53,91.66,91.29,91.32,46044.0,83.195,83.3132,82.9769,83.0042,46044.0
2017-08-18 09:30:00,91.2,91.61,90.94,90.95,29851.0,82.8951,83.2678,82.6588,82.6679,29851.0
2017-08-18 10:00:00,90.96,91.39,90.94,91.27,26669.0,82.677,83.0678,82.6588,82.9587,26669.0
2017-08-18 10:30:00,91.2,91.34,91.2,91.28,6877.0,82.8951,83.0223,82.8951,82.9678,6877.0
2017-08-18 11:00:00,91.26,91.57,91.11,91.56,17600.0,82.9496,83.2314,82.8133,83.2223,17600.0
2017-08-18 11:30:00,91.57,91.74,91.52,91.71,32653.0,83.2314,83.3859,83.186,83.3587,32653.0
2017-08-18 12:00:00,91.68,91.68,91.51,91.64,12157.0,83.3314,83.3314,83.1769,83.295,12157.0
2017-08-18 12:30:00,91.67,91.9,91.65,91.82,11675.0,83.3223,83.5314,83.3041,83.4586,11675.0
2017-08-18 13:00:00,91.81,91.81,91.65,91.73,5526.0,83.4495,83.4495,83.3041,83.3768,5526.0
2017-08-18 13:30:00,91.69,91.74,91.5,91.5,6467.0,83.3405,83.3859,83.1678,83.1678,6467.0
2017-08-18 14:00:00,91.5,91.6,91.49,91.59,12614.0,83.1678,83.2587,83.1587,83.2496,12614.0
2017-08-18 14:30:00,91.6,91.64,91.52,91.53,5947.0,83.2587,83.295,83.186,83.195,5947.0
2017-08-18 15:00:00,91.52,91.63,91.44,91.48,91157.0,83.186,83.2859,83.1132,83.1496,91157.0
2017-08-18 15:30:00,91.52,91.56,91.28,91.28,12605.0,83.186,83.2223,82.9678,82.9678,12605.0
2017-08-21 09:30:00,91.3,91.35,90.96,91.09,31062.0,82.986,83.0314,82.677,82.7951,31062.0
2017-08-21 10:00:00,91.05,91.08,90.67,90.75,26169.0,82.7588,82.786,82.4134,82.4861,26169.0
2017-08-21 10:30:00,90.74,90.9,90.72,90.86,25645.0,82.477,82.6224,82.4588,82.5861,25645.0
2017-08-21 11:00:00,90.85,91.03,90.74,90.97,9005.0,82.577,82.7406,82.477,82.686,9005.0
2017-08-21 11:30:00,90.95,91.18,90.95,91.1,9379.0,82.6679,82.8769,82.6679,82.8042,9379.0
2017-08-21 12:00:00,91.1,91.22,91.05,91.22,7130.0,82.8042,82.9133,82.7588,82.9133,7130.0
2017-08-21 12:30:00,91.19,91.25,91.11,91.18,8113.0,82.886,82.9405,82.8133,82.8769,8113.0
2017-08-21 13:00:00,91.18,91.19,91.07,91.1,38342.0,82.8769,82.886,82.7769,82.8042,38342.0
2017-08-21 13:30:00,91.14,91.14,90.96,90.98,15633.0,82.8406,82.8406,82.677,82.6951,15633.0
2017-08-21 14:00:00,90.97,91.06,90.97,91.04,13681.0,82.686,82.7678,82.686,82.7497,13681.0
2017-08-21 14:30:00,91.06,91.1,90.98,91.05,7051.0,82.7678,82.8042,82.6951,82.7588,7051.0
2017-08-21 15:00:00,91.05,91.17,90.95,91.17,31492.0,82.7588,82.8678,82.6679,82.8678,31492.0
2017-08-21 15:30:00,91.18,91.27,91.15,91.22,55842.0,82.8769,82.9587,82.8496,82.9133,55842.0
2017-08-22 09:30:00,91.63,91.97,91.62,91.92,15062.0,83.2859,83.595,83.2769,83.5495,15062.0
2017-08-22 10:00:00,91.94,92.13,91.94,92.09,11149.0,83.5677,83.7404,83.5677,83.7041,11149.0
2017-08-22 10:30:00,92.1,92.18,92.03,92.15,20639.0,83.7131,83.7859,83.6495,83.7586,20639.0
2017-08-22 11:00:00,92.18,92.22,92.13,92.21,5575.0,83.7859,83.8222,83.7404,83.8131,5575.0
2017-08-22 11:30:00,92.22,92.31,92.22,92.29,25082.0,83.8222,83.904,83.8222,83.8858,25082.0
2017-08-22 12:00:00,92.3,92.41,92.3,92.31,61778.0,83.8949,83.9949,83.8949,83.904,61778.0
2017-08-22 12:30:00,92.33,92.36,92.28,92.36,5843.0,83.9222,83.9495,83.8767,83.9495,5843.0
2017-08-22 13:00:00,92.36,92.41,92.36,92.38,11683.0,83.9495,83.9949,83.9495,83.9676,11683.0
2017-08-22 13:30:00,92.38,92.41,92.34,92.36,11818.0,83.9676,83.9949,83.9313,83.9495,11818.0
2017-08-22 14:00:00,92.38,92.51,92.35,92.5,52278.0,83.9676,84.0858,83.9404,84.0767,52278.0
2017-08-22 14:30:00,92.51,92.6,92.5,92.54,45153.0,84.0858,84.1676,84.0767,84.1131,45153.0
2017-08-22 15:00:00,92.54,92.6,92.54,92.57,19899.0,84.1131,84.1676,84.1131,84.1403,19899.0
2017-08-22 15:30:00,92.56,92.68,92.55,92.58,43215.0,84.1313,84.2403,84.1222,84.1494,43215.0
2017-08-23 09:30:00,92.46,92.46,92.05,92.37,24676.0,84.0404,84.0404,83.6677,83.9586,24676.0
2017-08-23 10:00:00,92.33,92.39,92.12,92.29,16163.0,83.9222,83.9767,83.7313,83.8858,16163.0
2017-08-23 10:30:00,92.29,92.38,92.21,92.27,25487.0,83.8858,83.9676,83.8131,83.8677,25487.0
2017-08-23 11:00:00,92.28,92.4,92.24,92.4,10417.0,83.8767,83.9858,83.8404,83.9858,10417.0
2017-08-23 11:30:00,92.39,92.44,92.33,92.43,28424.0,83.9767,84.0222,83.9222,84.0131,28424.0
2017-08-23 12:00:00,92.4,92.44,92.33,92.33,26115.0,83.9858,84.0222,83.9222,83.9222,26115.0
2017-08-23 12:30:00,92.35,92.36,92.26,92.29,6372.0,83.9404,83.9495,83.8586,83.8858,6372.0
2017-08-23 13:00:00,92.34,92.34,92.22,92.25,9223.0,83.9313,83.9313,83.8222,83.8495,9223.0
2017-08-23 13:30:00,92.26,92.26,92.13,92.19,10654.0,83.8586,83.8586,83.7404,83.7949,10654.0
2017-08-23 14:00:00,92.2,92.32,92.18,92.26,23095.0,83.804,83.9131,83.7859,83.8586,23095.0
2017-08-23 14:30:00,92.3,92.37,92.24,92.34,17554.0,83.8949,83.9586,83.8404,83.9313,17554.0
2017-08-23 15:00:00,92.32,92.36,92.29,92.34,18080.0,83.9131,83.9495,83.8858,83.9313,18080.0
2017-08-23 15:30:00,92.34,92.41,92.25,92.25,39471.0,83.9313,83.9949,83.8495,83.8495,39471.0
2017-08-24 09:30:00,92.58,92.58,92.03,92.08,9203.0,84.1494,84.1494,83.6495,83.695,9203.0
2017-08-24 10:00:00,92.09,92.23,92.0,92.2,6611.0,83.7041,83.8313,83.6222,83.804,6611.0
2017-08-24 10:30:00,92.25,92.32,92.25,92.27,2679.0,83.8495,83.9131,83.8495,83.8677,2679.0
2017-08-24 11:00:00,92.25,92.31,91.92,91.96,11082.0,83.8495,83.904,83.5495,83.5859,11082.0
2017-08-24 11:30:00,91.96,92.02,91.85,91.96,7303.0,83.5859,83.6404,83.4859,83.5859,7303.0
2017-08-24 12:00:00,91.98,92.03,91.93,92.02,53004.0,83.6041,83.6495,83.5586,83.6404,53004.0
2017-08-24 12:30:00,92.0,92.03,91.93,92.01,15418.0,83.6222,83.6495,83.5586,83.6313,15418.0
2017-08-24 13:00:00,92.0,92.19,91.98,92.16,6533.0,83.6222,83.7949,83.6041,83.7677,6533.0
2017-08-24 13:30:00,92.15,92.15,92.07,92.1,4633.0,83.7586,83.7586,83.6859,83.7131,4633.0
2017-08-24 14:00:00,92.17,92.17,92.02,92.1,9721.0,83.7768,83.7768,83.6404,83.7131,9721.0
2017-08-24 14:30:00,92.11,92.2,92.1,92.2,47387.0,83.7222,83.804,83.7131,83.804,47387.0
2017-08-24 15:00:00,92.19,92.23,92.09,92.19,24775.0,83.7949,83.8313,83.7041,83.7949,24775.0
2017-08-24 15:30:00,92.19,92.21,92.04,92.08,30823.0,83.7949,83.8131,83.6586,83.695,30823.0
2017-08-25 09:30:00,92.47,92.59,92.3,92.58,21510.0,84.0494,84.1585,83.8949,84.1494,21510.0
2017-08-25 10:00:00,92.56,92.63,92.5,92.58,14191.0,84.1313,84.1949,84.0767,84.1494,14191.0
2017-08-25 10:30:00,92.57,92.58,92.25,92.33,8672.0,84.1403,84.1494,83.8495,83.9222,8672.0
2017-08-25 11:00:00,92.23,92.23,92.03,92.09,15213.0,83.8313,83.8313,83.6495,83.7041,15213.0
2017-08-25 11:30:00,92.07,92.16,91.99,92.1,6203.0,83.6859,83.7677,83.6132,83.7131,6203.0
2017-08-25 12:00:00,92.08,92.14,92.06,92.11,8538.0,83.695,83.7495,83.6768,83.7222,8538.0
2017-08-25 12:30:00,92.1,92.14,92.07,92.09,10738.0,83.7131,83.7495,83.6859,83.7041,10738.0
2017-08-25 13:00:00,92.13,92.22,92.13,92.19,6344.0,83.7404,83.8222,83.7404,83.7949,6344.0
2017-08-25 13:30:00,92.19,92.21,92.15,92.17,13701.0,83.7949,83.8131,83.7586,83.7768,13701.0
2017-08-25 14:00:00,92.17,92.31,92.17,92.28,13452.0,83.7768,83.904,83.7768,83.8767,13452.0
2017-08-25 14:30:00,92.28,92.32,92.26,92.27,9492.0,83.8767,83.9131,83.8586,83.8677,9492.0
2017-08-25 15:00:00,92.26,92.36,92.2,92.29,40155.0,83.8586,83.9495,83.804,83.8858,40155.0
2017-08-25 15:30:00,92.29,92.29,92.06,92.09,23155.0,83.8858,83.8858,83.6768,83.7041,23155.0
2017-08-28 09:30:00,92.38,92.38,92.05,92.06,9790.0,83.9676,83.9676,83.6677,83.6768,9790.0
2017-08-28 10:00:00,92.12,92.19,92.06,92.07,17655.0,83.7313,83.7949,83.6768,83.6859,17655.0
2017-08-28 10:30:00,92.04,92.21,92.03,92.19,7155.0,83.6586,83.8131,83.6495,83.7949,7155.0
2017-08-28 11:00:00,92.18,92.21,92.05,92.07,6970.0,83.7859,83.8131,83.6677,83.6859,6970.0
2017-08-28 11:30:00,92.07,92.19,92.02,92.18,4635.0,83.6859,83.7949,83.6404,83.7859,4635.0
2017-08-28 12:00:00,92.17,92.17,91.99,92.04,6677.0,83.7768,83.7768,83.6132,83.6586,6677.0
2017-08-28 12:30:00,92.01,92.02,91.97,91.99,22684.0,83.6313,83.6404,83.595,83.6132,22684.0
2017-08-28 13:00:00,92.03,92.08,92.02,92.07,10158.0,83.6495,83.695,83.6404,83.6859,10158.0
2017-08-28 13:30:00,92.03,92.1,92.02,92.06,4373.0,83.6495,83.7131,83.6404,83.6768,4373.0
2017-08-28 14:00:00,92.15,92.17,92.1,92.12,6800.0,83.7586,83.7768,83.7131,83.7313,6800.0
2017-08-28 14:30:00,92.09,92.14,92.06,92.12,9851.0,83.7041,83.7495,83.6768,83.7313,9851.0
2017-08-28 15:00:00,92.15,92.17,92.08,92.11,7124.0,83.7586,83.7768,83.695,83.7222,7124.0
2017-08-28 15:30:00,92.13,92.18,92.09,92.18,20171.0,83.7404,83.7859,83.7041,83.7859,20171.0
2017-08-29 09:30:00,91.94,91.94,91.37,91.65,49373.0,83.5677,83.5677,83.0496,83.3041,49373.0
2017-08-29 10:00:00,91.7,91.74,91.63,91.68,11951.0,83.3496,83.3859,83.2859,83.3314,11951.0
2017-08-29 10:30:00,91.8,92.05,91.8,91.97,13906.0,83.4405,83.6677,83.4405,83.595,13906.0
2017-08-29 11:00:00,91.96,92.14,91.95,91.97,8140.0,83.5859,83.7495,83.5768,83.595,8140.0
2017-08-29 11:30:00,91.98,92.11,91.95,92.1,7589.0,83.6041,83.7222,83.5768,83.7131,7589.0
2017-08-29 12:00:00,92.06,92.07,91.99,92.04,8860.0,83.6768,83.6859,83.6132,83.6586,8860.0
2017-08-29 12:30:00,92.06,92.12,92.04,92.11,10104.0,83.6768,83.7313,83.6586,83.7222,10104.0
2017-08-29 13:00:00,92.13,92.17,92.08,92.17,8639.0,83.7404,83.7768,83.695,83.7768,8639.0
2017-08-29 13:30:00,92.17,92.17,92.07,92.07,7248.0,83.7768,83.7768,83.6859,83.6859,7248.0
2017-08-29 14:00:00,92.09,92.16,92.09,92.16,7267.0,83.7041,83.7677,83.7041,83.7677,7267.0
2017-08-29 14:30:00,92.13,92.25,92.13,92.24,8369.0,83.7404,83.8495,83.7404,83.8404,8369.0
2017-08-29 15:00:00,92.24,92.36,92.19,92.34,15691.0,83.8404,83.9495,83.7949,83.9313,15691.0
2017-08-29 15:30:00,92.32,92.33,92.17,92.2,16970.0,83.9131,83.9222,83.7768,83.804,16970.0
2017-08-30 09:30:00,92.32,92.46,92.12,92.45,46650.0,83.9131,84.0404,83.7313,84.0313,46650.0
2017-08-30 10:00:00,92.43,92.5,92.36,92.46,18720.0,84.0131,84.0767,83.9495,84.0404,18720.0
2017-08-30 10:30:00,92.45,92.54,92.32,92.51,25535.0,84.0313,84.1131,83.9131,84.0858,25535.0
2017-08-30 11:00:00,92.53,92.59,92.51,92.58,18379.0,84.104,84.1585,84.0858,84.1494,18379.0
2017-08-30 11:30:00,92.61,92.62,92.55,92.59,13758.0,84.1767,84.1858,84.1222,84.1585,13758.0
2017-08-30 12:00:00,92.57,92.63,92.56,92.56,5912.0,84.1403,84.1949,84.1313,84.1313,5912.0
2017-08-30 12:30:00,92.64,92.77,92.63,92.77,8098.0,84.204,84.3221,84.1949,84.3221,8098.0
2017-08-30 13:00:00,92.78,92.89,92.74,92.88,5900.0,84.3312,84.4312,84.2949,84.4221,5900.0
2017-08-30 13:30:00,92.88,92.94,92.87,92.91,17088.0,84.4221,84.4766,84.413,84.4494,17088.0
2017-08-30 14:00:00,92.9,92.91,92.81,92.88,8068.0,84.4403,84.4494,84.3585,84.4221,8068.0
2017-08-30 14:30:00,92.87,92.93,92.82,92.89,12154.0,84.413,84.4676,84.3676,84.4312,12154.0
2017-08-30 15:00:00,92.91,92.92,92.82,92.92,37526.0,84.4494,84.4585,84.3676,84.4585,37526.0
2017-08-30 15:30:00,92.91,92.93,92.7,92.84,34695.0,84.4494,84.4676,84.2585,84.3858,34695.0
2017-08-31 09:30:00,93.28,93.28,93.07,93.2,36834.0,84.7857,84.7857,84.5948,84.713,36834.0
2017-08-31 10:00:00,93.2,93.28,93.18,93.19,22207.0,84.713,84.7857,84.6948,84.7039,22207.0
2017-08-31 10:30:00,93.13,93.13,93.02,93.06,2521.0,84.6493,84.6493,84.5494,84.5857,2521.0
2017-08-31 11:00:00,93.11,93.14,93.03,93.14,9725.0,84.6312,84.6584,84.5585,84.6584,9725.0
2017-08-31 11:30:00,93.07,93.09,93.0,93.08,6793.0,84.5948,84.613,84.5312,84.6039,6793.0
2017-08-31 12:00:00,93.08,93.22,93.08,93.21,13903.0,84.6039,84.7312,84.6039,84.7221,13903.0
2017-08-31 12:30:00,93.2,93.21,93.15,93.16,38195.0,84.713,84.7221,84.6675,84.6766,38195.0
2017-08-31 13:00:00,93.16,93.19,93.12,93.13,16607.0,84.6766,84.7039,84.6403,84.6493,16607.0
2017-08-31 13:30:00,93.13,93.2,93.11,93.2,14234.0,84.6493,84.713,84.6312,84.713,14234.0
2017-08-31 14:00:00,93.18,93.19,93.09,93.19,20396.0,84.6948,84.7039,84.613,84.7039,20396.0
2017-08-31 14:30:00,93.21,93.31,93.21,93.3,9765.0,84.7221,84.813,84.7221,84.8039,9765.0
2017-08-31 15:00:00,93.3,93.35,93.24,93.34,18894.0,84.8039,84.8493,84.7493,84.8402,18894.0
2017-08-31 15:30:00,93.33,93.42,93.24,93.28,30695.0,84.8311,84.9129,84.7493,84.7857,30695.0
2017-09-01 09:30:00,93.57,93.73,93.5,93.57,16953.0,85.0493,85.1947,84.9857,85.0493,16953.0
2017-09-01 10:00:00,93.58,93.69,93.5,93.66,17299.0,85.0584,85.1584,84.9857,85.1311,17299.0
2017-09-01 10:30:00,93.66,93.74,93.6,93.74,41620.0,85.1311,85.2038,85.0765,85.2038,41620.0
2017-09-01 11:00:00,93.73,93.74,93.56,93.59,5753.0,85.1947,85.2038,85.0402,85.0675,5753.0
2017-09-01 11:30:00,93.59,93.63,93.55,93.63,19156.0,85.0675,85.1038,85.0311,85.1038,19156.0
2017-09-01 12:00:00,93.65,93.67,93.61,93.67,14779.0,85.122,85.1402,85.0856,85.1402,14779.0
2017-09-01 12:30:00,93.66,93.74,93.64,93.72,30221.0,85.1311,85.2038,85.1129,85.1856,30221.0
2017-09-01 13:00:00,93.72,93.74,93.63,93.65,35256.0,85.1856,85.2038,85.1038,85.122,35256.0
2017-09-01 13:30:00,93.67,93.71,93.64,93.66,5248.0,85.1402,85.1765,85.1129,85.1311,5248.0
2017-09-01 14:00:00,93.69,93.71,93.61,93.64,64140.0,85.1584,85.1765,85.0856,85.1129,64140.0
2017-09-01 14:30:00,93.64,93.69,93.62,93.67,25103.0,85.1129,85.1584,85.0947,85.1402,25103.0
2017-09-01 15:00:00,93.66,93.71,93.64,93.7,25887.0,85.1311,85.1765,85.1129,85.1674,25887.0
2017-09-01 15:30:00,93.68,93.68,93.56,93.56,53782.0,85.1493,85.1493,85.0402,85.0402,53782.0
2017-09-05 09:30:00,93.18,93.18,92.85,93.08,47110.0,84.6948,84.6948,84.3948,84.6039,47110.0
2017-09-05 10:00:00,93.1,93.1,92.9,92.91,7548.0,84.6221,84.6221,84.4403,84.4494,7548.0
2017-09-05 10:30:00,92.9,92.91,92.74,92.76,24776.0,84.4403,84.4494,84.2949,84.313,24776.0
2017-09-05 11:00:00,92.76,92.81,92.68,92.72,8026.0,84.313,84.3585,84.2403,84.2767,8026.0
2017-09-05 11:30:00,92.72,92.83,92.71,92.83,10819.0,84.2767,84.3767,84.2676,84.3767,10819.0
2017-09-05 12:00:00,92.79,92.79,92.33,92.44,18670.0,84.3403,84.3403,83.9222,84.0222,18670.0
2017-09-05 12:30:00,92.21,92.27,92.1,92.24,6084.0,83.8131,83.8677,83.7131,83.8404,6084.0
2017-09-05 13:00:00,92.23,92.26,91.95,92.21,12470.0,83.8313,83.8586,83.5768,83.8131,12470.0
2017-09-05 13:30:00,92.2,92.34,92.11,92.31,13060.0,83.804,83.9313,83.7222,83.904,13060.0
2017-09-05 14:00:00,92.35,92.44,92.28,92.43,22169.0,83.9404,84.0222,83.8767,84.0131,22169.0
2017-09-05 14:30:00,92.47,92.48,92.31,92.34,13420.0,84.0494,84.0585,83.904,83.9313,13420.0
2017-09-05 15:00:00,92.33,92.41,92.24,92.4,22038.0,83.9222,83.9949,83.8404,83.9858,22038.0
2017-09-05 15:30:00,92.42,92.48,92.34,92.41,40701.0,84.004,84.0585,83.9313,83.9949,40701.0
2017-09-06 09:30:00,92.85,92.86,92.54,92.63,82100.0,84.3948,84.4039,84.1131,84.1949,82100.0
2017-09-06 10:00:00,92.66,92.74,92.54,92.6,122932.0,84.2221,84.2949,84.1131,84.1676,122932.0
2017-09-06 10:30:00,92.61,92.64,92.38,92.51,21792.0,84.1767,84.204,83.9676,84.0858,21792.0
2017-09-06 11:00:00,92.54,92.54,92.31,92.42,9978.0,84.1131,84.1131,83.904,84.004,9978.0
2017-09-06 11:30:00,92.42,92.49,92.37,92.44,6380.0,84.004,84.0676,83.9586,84.0222,6380.0
2017-09-06 12:00:00,92.46,92.56,92.4,92.55,186699.0,84.0404,84.1313,83.9858,84.1222,186699.0
2017-09-06 12:30:00,92.54,92.62,92.5,92.62,9130.0,84.1131,84.1858,84.0767,84.1858,9130.0
2017-09-06 13:00:00,92.63,92.74,92.63,92.67,5393.0,84.1949,84.2949,84.1949,84.2312,5393.0
2017-09-06 13:30:00,92.7,92.74,92.65,92.66,13807.0,84.2585,84.2949,84.2131,84.2221,13807.0
2017-09-06 14:00:00,92.67,92.83,92.66,92.79,15903.0,84.2312,84.3767,84.2221,84.3403,15903.0
2017-09-06 14:30:00,92.78,92.8,92.66,92.74,27122.0,84.3312,84.3494,84.2221,84.2949,27122.0
2017-09-06 15:00:00,92.73,92.87,92.69,92.87,64338.0,84.2858,84.413,84.2494,84.413,64338.0
2017-09-06 15:30:00,92.87,92.87,92.64,92.67,34959.0,84.413,84.413,84.204,84.2312,34959.0
2017-09-07 09:30:00,92.85,92.85,92.5,92.52,10268.0,84.3948,84.3948,84.0767,84.0949,10268.0
2017-09-07 10:00:00,92.45,92.45,92.3,92.3,10084.0,84.0313,84.0313,83.8949,83.8949,10084.0
2017-09-07 10:30:00,92.2,92.6,92.19,92.57,15269.0,83.804,84.1676,83.7949,84.1403,15269.0
2017-09-07 11:00:00,92.54,92.62,92.29,92.31,12617.0,84.1131,84.1858,83.8858,83.904,12617.0
2017-09-07 11:30:00,92.32,92.42,92.28,92.29,18252.0,83.9131,84.004,83.8767,83.8858,18252.0
2017-09-07 12:00:00,92.3,92.3,92.07,92.07,16870.0,83.8949,83.8949,83.6859,83.6859,16870.0
2017-09-07 12:30:00,92.08,92.1,91.98,92.09,14192.0,83.695,83.7131,83.6041,83.7041,14192.0
2017-09-07 13:00:00,92.08,92.17,92.08,92.15,7564.0,83.695,83.7768,83.695,83.7586,7564.0
2017-09-07 13:30:00,92.18,92.25,92.16,92.21,21824.0,83.7859,83.8495,83.7677,83.8131,21824.0
2017-09-07 14:00:00,92.23,92.25,92.18,92.22,10885.0,83.8313,83.8495,83.7859,83.8222,10885.0
2017-09-07 14:30:00,92.22,92.22,92.14,92.14,8999.0,83.8222,83.8222,83.7495,83.7495,8999.0
2017-09-07 15:00:00,92.15,92.2,92.08,92.1,22549.0,83.7586,83.804,83.695,83.7131,22549.0
2017-09-07 15:30:00,92.1,92.23,92.06,92.18,27841.0,83.7131,83.8313,83.6768,83.7859,27841.0
2017-09-08 09:30:00,92.01,92.29,92.01,92.21,11952.0,83.6313,83.8858,83.6313,83.8131,11952.0
2017-09-08 10:00:00,92.21,92.22,92.13,92.21,2422.0,83.8131,83.8222,83.7404,83.8131,2422.0
2017-09-08 10:30:00,92.18,92.35,92.15,92.34,5416.0,83.7859,83.9404,83.7586,83.9313,5416.0
2017-09-08 11:00:00,92.38,92.48,92.27,92.33,30532.0,83.9676,84.0585,83.8677,83.9222,30532.0
2017-09-08 11:30:00,92.33,92.35,92.24,92.29,12445.0,83.9222,83.9404,83.8404,83.8858,12445.0
2017-09-08 12:00:00,92.31,92.33,92.25,92.3,7206.0,83.904,83.9222,83.8495,83.8949,7206.0
2017-09-08 12:30:00,92.28,92.39,92.28,92.36,1465.0,83.8767,83.9767,83.8767,83.9495,1465.0
2017-09-08 13:00:00,92.35,92.35,92.29,92.32,43493.0,83.9404,83.9404,83.8858,83.9131,43493.0
2017-09-08 13:30:00,92.29,92.32,92.25,92.31,6079.0,83.8858,83.9131,83.8495,83.904,6079.0
2017-09-08 14:00:00,92.3,92.38,92.29,92.33,12054.0,83.8949,83.9676,83.8858,83.9222,12054.0
2017-09-08 14:30:00,92.32,92.36,92.21,92.26,7240.0,83.9131,83.9495,83.8131,83.8586,7240.0
2017-09-08 15:00:00,92.24,92.27,92.1,92.11,15481.0,83.8404,83.8677,83.7131,83.7222,15481.0
2017-09-08 15:30:00,92.1,92.22,92.09,92.19,20409.0,83.7131,83.8222,83.7041,83.7949,20409.0
2017-09-11 09:30:00,92.98,93.17,92.98,93.14,15323.0,84.513,84.6857,84.513,84.6584,15323.0
2017-09-11 10:00:00,93.12,93.24,93.12,93.16,9985.0,84.6403,84.7493,84.6403,84.6766,9985.0
2017-09-11 10:30:00,93.16,93.21,93.07,93.07,23916.0,84.6766,84.7221,84.5948,84.5948,23916.0
2017-09-11 11:00:00,93.06,93.15,93.06,93.1,8706.0,84.5857,84.6675,84.5857,84.6221,8706.0
2017-09-11 11:30:00,93.08,93.2,93.08,93.19,6600.0,84.6039,84.713,84.6039,84.7039,6600.0
2017-09-11 12:00:00,93.17,93.28,93.15,93.27,29797.0,84.6857,84.7857,84.6675,84.7766,29797.0
2017-09-11 12:30:00,93.29,93.37,93.27,93.28,27047.0,84.7948,84.8675,84.7766,84.7857,27047.0
2017-09-11 13:00:00,93.29,93.38,93.29,93.37,5726.0,84.7948,84.8766,84.7948,84.8675,5726.0
2017-09-11 13:30:00,93.35,93.39,93.33,93.38,9921.0,84.8493,84.8857,84.8311,84.8766,9921.0
2017-09-11 14:00:00,93.41,93.42,93.33,93.37,7295.0,84.9038,84.9129,84.8311,84.8675,7295.0
2017-09-11 14:30:00,93.38,93.4,93.33,93.34,16132.0,84.8766,84.8948,84.8311,84.8402,16132.0
2017-09-11 15:00:00,93.3,93.4,93.3,93.38,9761.0,84.8039,84.8948,84.8039,84.8766,9761.0
2017-09-11 15:30:00,93.36,93.39,93.3,93.35,14879.0,84.8584,84.8857,84.8039,84.8493,14879.0
2017-09-12 09:30:00,93.64,93.93,93.51,93.73,29180.0,85.1129,85.3765,84.9947,85.1947,29180.0
2017-09-12 10:00:00,93.75,93.79,93.62,93.65,6960.0,85.2129,85.2492,85.0947,85.122,6960.0
2017-09-12 10:30:00,93.67,93.69,93.51,93.56,7520.0,85.1402,85.1584,84.9947,85.0402,7520.0
2017-09-12 11:00:00,93.58,93.65,93.53,93.57,10912.0,85.0584,85.122,85.0129,85.0493,10912.0
2017-09-12 11:30:00,93.6,93.68,93.58,93.66,7647.0,85.0765,85.1493,85.0584,85.1311,7647.0
2017-09-12 12:00:00,93.66,93.75,93.65,93.73,9198.0,85.1311,85.2129,85.122,85.1947,9198.0
2017-09-12 12:30:00,93.75,93.78,93.69,93.77,5629.0,85.2129,85.2402,85.1584,85.2311,5629.0
2017-09-12 13:00:00,93.77,93.82,93.76,93.77,3028.0,85.2311,85.2765,85.222,85.2311,3028.0
2017-09-12 13:30:00,93.81,93.89,93.8,93.8,6819.0,85.2674,85.3401,85.2583,85.2583,6819.0
2017-09-12 14:00:00,93.75,93.82,93.67,93.67,13674.0,85.2129,85.2765,85.1402,85.1402,13674.0
2017-09-12 14:30:00,93.69,93.74,93.66,93.7,13847.0,85.1584,85.2038,85.1311,85.1674,13847.0
2017-09-12 15:00:00,93.66,93.76,93.64,93.75,22195.0,85.1311,85.222,85.1129,85.2129,22195.0
2017-09-12 15:30:00,93.74,93.84,93.72,93.84,28579.0,85.2038,85.2947,85.1856,85.2947,28579.0
2017-09-13 09:30:00,93.7,93.73,93.59,93.72,19584.0,85.1674,85.1947,85.0675,85.1856,19584.0
2017-09-13 10:00:00,93.74,93.84,93.72,93.77,18926.0,85.2038,85.2947,85.1856,85.2311,18926.0
2017-09-13 10:30:00,93.81,93.86,93.78,93.81,6128.0,85.2674,85.3129,85.2402,85.2674,6128.0
2017-09-13 11:00:00,93.82,93.87,93.8,93.82,9410.0,85.2765,85.322,85.2583,85.2765,9410.0
2017-09-13 11:30:00,93.82,93.82,93.69,93.76,4325.0,85.2765,85.2765,85.1584,85.222,4325.0
2017-09-13 12:00:00,93.74,93.87,93.74,93.87,6481.0,85.2038,85.322,85.2038,85.322,6481.0
2017-09-13 12:30:00,93.88,93.93,93.86,93.91,14372.0,85.331,85.3765,85.3129,85.3583,14372.0
2017-09-13 13:00:00,93.92,93.95,93.86,93.87,6570.0,85.3674,85.3947,85.3129,85.322,6570.0
2017-09-13 13:30:00,93.91,93.91,93.88,93.91,5986.0,85.3583,85.3583,85.331,85.3583,5986.0
2017-09-13 14:00:00,93.91,93.95,93.88,93.94,13209.0,85.3583,85.3947,85.331,85.3856,13209.0
2017-09-13 14:30:00,93.95,94.0,93.93,93.99,4462.0,85.3947,85.4401,85.3765,85.431,4462.0
2017-09-13 15:00:00,93.97,94.01,93.9,93.92,37237.0,85.4129,85.4492,85.3492,85.3674,37237.0
2017-09-13 15:30:00,93.93,93.98,93.86,93.97,16024.0,85.3765,85.4219,85.3129,85.4129,16024.0
2017-09-14 09:30:00,93.86,93.97,93.75,93.96,8775.0,85.3129,85.4129,85.2129,85.4038,8775.0
2017-09-14 10:00:00,93.96,94.0,93.85,94.0,10971.0,85.4038,85.4401,85.3038,85.4401,10971.0
2017-09-14 10:30:00,94.09,94.09,94.05,94.07,13703.0,85.5219,85.5219,85.4856,85.5037,13703.0
2017-09-14 11:00:00,94.06,94.17,94.06,94.11,7121.0,85.4947,85.5946,85.4947,85.5401,7121.0
2017-09-14 11:30:00,94.1,94.13,94.01,94.03,3604.0,85.531,85.5583,85.4492,85.4674,3604.0
2017-09-14 12:00:00,94.05,94.05,93.95,93.98,8806.0,85.4856,85.4856,85.3947,85.4219,8806.0
2017-09-14 12:30:00,94.0,94.09,93.98,94.07,8310.0,85.4401,85.5219,85.4219,85.5037,8310.0
2017-09-14 13:00:00,94.04,94.06,93.97,94.0,10049.0,85.4765,85.4947,85.4129,85.4401,10049.0
2017-09-14 13:30:00,93.99,94.0,93.91,93.94,10137.0,85.431,85.4401,85.3583,85.3856,10137.0
2017-09-14 14:00:00,93.92,93.99,93.91,93.96,10446.0,85.3674,85.431,85.3583,85.4038,10446.0
2017-09-14 14:30:00,93.96,93.98,93.91,93.91,73880.0,85.4038,85.4219,85.3583,85.3583,73880.0
2017-09-14 15:00:00,93.91,93.95,93.85,93.87,68120.0,85.3583,85.3947,85.3038,85.322,68120.0
2017-09-14 15:30:00,93.87,93.87,93.75,93.77,18120.0,85.322,85.322,85.2129,85.2311,18120.0
2017-09-15 09:30:00,93.84,93.96,93.67,93.88,9074.0,85.2947,85.4038,85.1402,85.331,9074.0
2017-09-15 10:00:00,93.85,93.94,93.85,93.92,7535.0,85.3038,85.3856,85.3038,85.3674,7535.0
2017-09-15 10:30:00,93.94,94.24,93.93,94.19,5278.0,85.3856,85.6583,85.3765,85.6128,5278.0
2017-09-15 11:00:00,94.18,94.18,94.11,94.16,6001.0,85.6037,85.6037,85.5401,85.5856,6001.0
2017-09-15 11:30:00,94.2,94.21,94.13,94.18,5381.0,85.6219,85.631,85.5583,85.6037,5381.0
2017-09-15 12:00:00,94.22,94.23,94.17,94.21,7476.0,85.6401,85.6492,85.5946,85.631,7476.0
2017-09-15 12:30:00,94.22,94.22,94.14,94.19,11390.0,85.6401,85.6401,85.5674,85.6128,11390.0
2017-09-15 13:00:00,94.19,94.19,94.13,94.13,4692.0,85.6128,85.6128,85.5583,85.5583,4692.0
2017-09-15 13:30:00,94.16,94.17,94.1,94.15,8917.0,85.5856,85.5946,85.531,85.5765,8917.0
2017-09-15 14:00:00,94.12,94.17,94.12,94.15,6499.0,85.5492,85.5946,85.5492,85.5765,6499.0
2017-09-15 14:30:00,94.13,94.15,94.09,94.13,9235.0,85.5583,85.5765,85.5219,85.5583,9235.0
2017-09-15 15:00:00,94.12,94.18,94.11,94.16,18813.0,85.5492,85.6037,85.5401,85.5856,18813.0
2017-09-15 15:30:00,94.15,94.25,94.13,94.22,48796.0,85.5765,85.6674,85.5583,85.6401,48796.0
2017-09-18 09:30:00,94.59,94.81,94.59,94.71,13433.0,85.9764,86.1764,85.9764,86.0855,13433.0
2017-09-18 10:00:00,94.73,94.84,94.73,94.83,6854.0,86.1036,86.2036,86.1036,86.1945,6854.0
2017-09-18 10:30:00,94.85,94.88,94.82,94.86,15425.0,86.2127,86.24,86.1855,86.2218,15425.0
2017-09-18 11:00:00,94.84,95.02,94.83,95.01,15502.0,86.2036,86.3672,86.1945,86.3581,15502.0
2017-09-18 11:30:00,95.02,95.06,95.02,95.03,41780.0,86.3672,86.4036,86.3672,86.3763,41780.0
2017-09-18 12:00:00,95.03,95.08,95.02,95.04,7553.0,86.3763,86.4218,86.3672,86.3854,7553.0
2017-09-18 12:30:00,95.05,95.06,94.99,95.02,12767.0,86.3945,86.4036,86.34,86.3672,12767.0
2017-09-18 13:00:00,95.02,95.04,94.97,95.02,58556.0,86.3672,86.3854,86.3218,86.3672,58556.0
2017-09-18 13:30:00,95.04,95.13,95.03,95.12,15830.0,86.3854,86.4672,86.3763,86.4581,15830.0
2017-09-18 14:00:00,95.12,95.12,94.86,94.9,24635.0,86.4581,86.4581,86.2218,86.2582,24635.0
2017-09-18 14:30:00,94.93,94.94,94.77,94.86,9727.0,86.2854,86.2945,86.14,86.2218,9727.0
2017-09-18 15:00:00,94.89,94.93,94.83,94.91,10690.0,86.2491,86.2854,86.1945,86.2673,10690.0
2017-09-18 15:30:00,94.91,94.98,94.87,94.88,24356.0,86.2673,86.3309,86.2309,86.24,24356.0
2017-09-19 09:30:00,95.11,95.11,94.81,94.93,37024.0,86.449,86.449,86.1764,86.2854,37024.0
2017-09-19 10:00:00,94.92,95.08,94.9,94.97,6446.0,86.2763,86.4218,86.2582,86.3218,6446.0
2017-09-19 10:30:00,94.96,95.06,94.95,94.99,7185.0,86.3127,86.4036,86.3036,86.34,7185.0
2017-09-19 11:00:00,94.94,95.02,94.87,95.02,4000.0,86.2945,86.3672,86.2309,86.3672,4000.0
2017-09-19 11:30:00,95.01,95.1,95.01,95.08,14788.0,86.3581,86.44,86.3581,86.4218,14788.0
2017-09-19 12:00:00,95.11,95.19,95.11,95.16,10515.0,86.449,86.5218,86.449,86.4945,10515.0
2017-09-19 12:30:00,95.17,95.22,95.16,95.17,3782.0,86.5036,86.549,86.4945,86.5036,3782.0
2017-09-19 13:00:00,95.17,95.19,95.13,95.13,9233.0,86.5036,86.5218,86.4672,86.4672,9233.0
2017-09-19 13:30:00,95.13,95.26,95.13,95.25,11712.0,86.4672,86.5854,86.4672,86.5763,11712.0
2017-09-19 14:00:00,95.26,95.28,95.16,95.18,14471.0,86.5854,86.6036,86.4945,86.5127,14471.0
2017-09-19 14:30:00,95.17,95.26,95.16,95.18,66440.0,86.5036,86.5854,86.4945,86.5127,66440.0
2017-09-19 15:00:00,95.17,95.2,95.12,95.14,17749.0,86.5036,86.5308,86.4581,86.4763,17749.0
2017-09-19 15:30:00,95.17,95.2,95.06,95.12,36625.0,86.5036,86.5308,86.4036,86.4581,36625.0
2017-09-20 09:30:00,95.25,95.25,94.92,94.94,9219.0,86.5763,86.5763,86.2763,86.2945,9219.0
2017-09-20 10:00:00,94.92,94.96,94.81,94.9,4125.0,86.2763,86.3127,86.1764,86.2582,4125.0
2017-09-20 10:30:00,94.96,94.98,94.77,94.78,7491.0,86.3127,86.3309,86.14,86.1491,7491.0
2017-09-20 11:00:00,94.77,94.87,94.72,94.85,13829.0,86.14,86.2309,86.0946,86.2127,13829.0
2017-09-20 11:30:00,94.88,94.9,94.82,94.88,6170.0,86.24,86.2582,86.1855,86.24,6170.0
2017-09-20 12:00:00,94.89,94.94,94.88,94.92,18754.0,86.2491,86.2945,86.24,86.2763,18754.0
2017-09-20 12:30:00,94.92,94.96,94.9,94.92,42046.0,86.2763,86.3127,86.2582,86.2763,42046.0
2017-09-20 13:00:00,94.92,94.95,94.79,94.8,7534.0,86.2763,86.3036,86.1582,86.1673,7534.0
2017-09-20 13:30:00,94.79,94.86,94.76,94.84,11207.0,86.1582,86.2218,86.1309,86.2036,11207.0
2017-09-20 14:00:00,94.89,94.98,94.63,94.71,18340.0,86.2491,86.3309,86.0128,86.0855,18340.0
2017-09-20 14:30:00,94.69,94.98,94.67,94.96,22041.0,86.0673,86.3309,86.0491,86.3127,22041.0
2017-09-20 15:00:00,94.96,94.98,94.86,94.94,8241.0,86.3127,86.3309,86.2218,86.2945,8241.0
2017-09-20 15:30:00,94.97,95.11,94.95,95.1,40838.0,86.3218,86.449,86.3036,86.44,40838.0
2017-09-21 09:30:00,95.25,95.25,94.69,94.8,15622.0,86.5763,86.5763,86.0673,86.1673,15622.0
2017-09-21 10:00:00,94.81,94.81,94.55,94.62,25369.0,86.1764,86.1764,85.94,86.0037,25369.0
2017-09-21 10:30:00,94.62,94.79,94.6,94.76,20732.0,86.0037,86.1582,85.9855,86.1309,20732.0
2017-09-21 11:00:00,94.77,94.89,94.76,94.88,23067.0,86.14,86.2491,86.1309,86.24,23067.0
2017-09-21 11:30:00,94.9,94.91,94.82,94.85,27007.0,86.2582,86.2673,86.1855,86.2127,27007.0
2017-09-21 12:00:00,94.84,94.93,94.84,94.87,18427.0,86.2036,86.2854,86.2036,86.2309,18427.0
2017-09-21 12:30:00,94.89,94.91,94.77,94.91,11190.0,86.2491,86.2673,86.14,86.2673,11190.0
2017-09-21 13:00:00,94.91,95.0,94.89,94.92,15582.0,86.2673,86.3491,86.2491,86.2763,15582.0
2017-09-21 13:30:00,94.91,94.97,94.89,94.96,11151.0,86.2673,86.3218,86.2491,86.3127,11151.0
2017-09-21 14:00:00,94.97,95.03,94.92,94.93,31509.0,86.3218,86.3763,86.2763,86.2854,31509.0
2017-09-21 14:30:00,94.94,94.96,94.85,94.92,16856.0,86.2945,86.3127,86.2127,86.2763,16856.0
2017-09-21 15:00:00,94.92,94.98,94.87,94.95,19836.0,86.2763,86.3309,86.2309,86.3036,19836.0
2017-09-21 15:30:00,94.94,95.0,94.8,94.81,49145.0,86.2945,86.3491,86.1673,86.1764,49145.0
2017-09-22 09:30:00,94.62,94.81,94.62,94.69,6133.0,86.0037,86.1764,86.0037,86.0673,6133.0
2017-09-22 10:00:00,94.67,94.81,94.67,94.73,4966.0,86.0491,86.1764,86.0491,86.1036,4966.0
2017-09-22 10:30:00,94.71,94.77,94.55,94.55,7486.0,86.0855,86.14,85.94,85.94,7486.0
2017-09-22 11:00:00,94.56,94.66,94.56,94.6,21210.0,85.9491,86.04,85.9491,85.9855,21210.0
2017-09-22 11:30:00,94.59,94.66,94.59,94.65,4288.0,85.9764,86.04,85.9764,86.0309,4288.0
2017-09-22 12:00:00,94.65,94.69,94.64,94.67,3630.0,86.0309,86.0673,86.0218,86.0491,3630.0
2017-09-22 12:30:00,94.68,94.73,94.66,94.66,2307.0,86.0582,86.1036,86.04,86.04,2307.0
2017-09-22 13:00:00,94.68,94.71,94.6,94.62,3038.0,86.0582,86.0855,85.9855,86.0037,3038.0
2017-09-22 13:30:00,94.62,94.77,94.62,94.77,6186.0,86.0037,86.14,86.0037,86.14,6186.0
2017-09-22 14:00:00,94.74,94.81,94.74,94.81,10061.0,86.1127,86.1764,86.1127,86.1764,10061.0
2017-09-22 14:30:00,94.8,94.81,94.76,94.79,5286.0,86.1673,86.1764,86.1309,86.1582,5286.0
2017-09-22 15:00:00,94.77,94.81,94.76,94.78,18990.0,86.14,86.1764,86.1309,86.1491,18990.0
2017-09-22 15:30:00,94.79,94.93,94.79,94.92,16454.0,86.1582,86.2854,86.1582,86.2763,16454.0
2017-09-25 09:30:00,94.73,94.73,94.36,94.39,24830.0,86.1036,86.1036,85.7673,85.7946,24830.0
2017-09-25 10:00:00,94.44,94.55,94.41,94.44,25054.0,85.8401,85.94,85.8128,85.8401,25054.0
2017-09-25 10:30:00,94.41,94.41,93.88,93.95,11017.0,85.8128,85.8128,85.331,85.3947,11017.0
2017-09-25 11:00:00,93.9,94.0,93.65,94.0,32437.0,85.3492,85.4401,85.122,85.4401,32437.0
2017-09-25 11:30:00,93.98,93.98,93.76,93.81,8325.0,85.4219,85.4219,85.222,85.2674,8325.0
2017-09-25 12:00:00,93.82,93.82,93.58,93.73,25068.0,85.2765,85.2765,85.0584,85.1947,25068.0
2017-09-25 12:30:00,93.74,93.9,93.71,93.86,7393.0,85.2038,85.3492,85.1765,85.3129,7393.0
2017-09-25 13:00:00,93.87,93.92,93.86,93.89,10009.0,85.322,85.3674,85.3129,85.3401,10009.0
2017-09-25 13:30:00,93.85,93.94,93.85,93.87,17312.0,85.3038,85.3856,85.3038,85.322,17312.0
2017-09-25 14:00:00,93.89,93.94,93.82,93.83,8182.0,85.3401,85.3856,85.2765,85.2856,8182.0
2017-09-25 14:30:00,93.84,93.86,93.75,93.86,17455.0,85.2947,85.3129,85.2129,85.3129,17455.0
2017-09-25 15:00:00,93.82,94.0,93.8,93.97,7264.0,85.2765,85.4401,85.2583,85.4129,7264.0
2017-09-25 15:30:00,93.97,94.0,93.88,93.98,26446.0,85.4129,85.4401,85.331,85.4219,26446.0
2017-09-26 09:30:00,94.29,94.29,94.02,94.14,35764.0,85.9466,85.9466,85.7005,85.8099,35764.0
2017-09-26 10:00:00,94.16,94.19,94.11,94.12,1904.0,85.8281,85.8555,85.7826,85.7917,1904.0
2017-09-26 10:30:00,93.97,94.06,93.87,93.88,8863.0,85.6549,85.737,85.5638,85.5729,8863.0
2017-09-26 11:00:00,93.84,93.84,93.59,93.66,110339.0,85.5364,85.5364,85.3086,85.3724,110339.0
2017-09-26 11:30:00,93.66,93.84,93.66,93.8,93485.0,85.3724,85.5364,85.3724,85.5,93485.0
2017-09-26 12:00:00,93.82,93.9,93.82,93.9,4755.0,85.5182,85.5911,85.5182,85.5911,4755.0
2017-09-26 12:30:00,93.95,93.96,93.84,93.92,6694.0,85.6367,85.6458,85.5364,85.6094,6694.0
2017-09-26 13:00:00,93.94,94.03,93.92,94.03,56176.0,85.6276,85.7096,85.6094,85.7096,56176.0
2017-09-26 13:30:00,94.02,94.04,93.96,93.97,48696.0,85.7005,85.7188,85.6458,85.6549,48696.0
2017-09-26 14:00:00,93.97,93.99,93.87,93.9,10823.0,85.6549,85.6732,85.5638,85.5911,10823.0
2017-09-26 14:30:00,93.91,93.94,93.85,93.91,5600.0,85.6003,85.6276,85.5456,85.6003,5600.0
2017-09-26 15:00:00,93.9,93.96,93.89,93.95,16327.0,85.5911,85.6458,85.582,85.6367,16327.0
2017-09-26 15:30:00,93.95,93.98,93.72,93.77,8974.0,85.6367,85.6641,85.4271,85.4726,8974.0
2017-09-27 09:30:00,94.5,94.76,94.3,94.67,30425.0,86.138,86.375,85.9557,86.293,30425.0
2017-09-27 10:00:00,94.67,94.7,94.45,94.59,58020.0,86.293,86.3204,86.0925,86.2201,58020.0
2017-09-27 10:30:00,94.57,94.61,94.38,94.44,34955.0,86.2019,86.2383,86.0287,86.0834,34955.0
2017-09-27 11:00:00,94.46,94.66,94.43,94.65,17621.0,86.1016,86.2839,86.0742,86.2748,17621.0
2017-09-27 11:30:00,94.59,94.6,94.49,94.57,16466.0,86.2201,86.2292,86.1289,86.2019,16466.0
2017-09-27 12:00:00,94.54,94.61,94.5,94.6,9841.0,86.1745,86.2383,86.138,86.2292,9841.0
2017-09-27 12:30:00,94.59,94.68,94.54,94.68,10449.0,86.2201,86.3021,86.1745,86.3021,10449.0
2017-09-27 13:00:00,94.68,94.76,94.66,94.76,15223.0,86.3021,86.375,86.2839,86.375,15223.0
2017-09-27 13:30:00,94.77,95.01,94.74,95.01,35379.0,86.3842,86.6029,86.3568,86.6029,35379.0
2017-09-27 14:00:00,95.0,95.2,94.99,95.12,297477.0,86.5938,86.7761,86.5847,86.7032,297477.0
2017-09-27 14:30:00,95.14,95.15,95.07,95.12,21401.0,86.7214,86.7305,86.6576,86.7032,21401.0
2017-09-27 15:00:00,95.11,95.27,95.11,95.21,13373.0,86.6941,86.8399,86.6941,86.7852,13373.0
2017-09-27 15:30:00,95.22,95.25,94.94,94.95,34638.0,86.7943,86.8217,86.5391,86.5482,34638.0
2017-09-28 09:30:00,95.13,95.13,94.64,94.66,11317.0,86.7123,86.7123,86.2657,86.2839,11317.0
2017-09-28 10:00:00,94.73,94.79,94.61,94.79,7522.0,86.3477,86.4024,86.2383,86.4024,7522.0
2017-09-28 10:30:00,94.76,94.89,94.69,94.75,10132.0,86.375,86.4935,86.3112,86.3659,10132.0
2017-09-28 11:00:00,94.76,94.83,94.72,94.83,10208.0,86.375,86.4388,86.3386,86.4388,10208.0
2017-09-28 11:30:00,94.83,94.86,94.79,94.86,6959.0,86.4388,86.4662,86.4024,86.4662,6959.0
2017-09-28 12:00:00,94.84,94.96,94.84,94.91,12073.0,86.448,86.5573,86.448,86.5118,12073.0
2017-09-28 12:30:00,94.91,94.95,94.87,94.95,2601.0,86.5118,86.5482,86.4753,86.5482,2601.0
2017-09-28 13:00:00,94.95,95.01,94.93,95.0,17584.0,86.5482,86.6029,86.53,86.5938,17584.0
2017-09-28 13:30:00,94.99,95.07,94.98,95.06,7801.0,86.5847,86.6576,86.5756,86.6485,7801.0
2017-09-28 14:00:00,95.05,95.11,95.04,95.04,18468.0,86.6394,86.6941,86.6303,86.6303,18468.0
2017-09-28 14:30:00,94.99,95.04,94.98,95.0,9557.0,86.5847,86.6303,86.5756,86.5938,9557.0
2017-09-28 15:00:00,95.0,95.07,94.98,94.99,15433.0,86.5938,86.6576,86.5756,86.5847,15433.0
2017-09-28 15:30:00,94.98,95.1,94.96,95.1,29134.0,86.5756,86.685,86.5573,86.685,29134.0
2017-09-29 09:30:00,95.29,95.29,95.09,95.19,7220.0,86.8581,86.8581,86.6758,86.767,7220.0
2017-09-29 10:00:00,95.2,95.31,95.16,95.27,21006.0,86.7761,86.8764,86.7396,86.8399,21006.0
2017-09-29 10:30:00,95.25,95.38,95.24,95.3,11878.0,86.8217,86.9402,86.8126,86.8673,11878.0
2017-09-29 11:00:00,95.26,95.5,95.26,95.44,6642.0,86.8308,87.0496,86.8308,86.9949,6642.0
2017-09-29 11:30:00,95.45,95.51,95.39,95.51,14715.0,87.004,87.0587,86.9493,87.0587,14715.0
2017-09-29 12:00:00,95.54,95.56,95.46,95.56,36837.0,87.086,87.1043,87.0131,87.1043,36837.0
2017-09-29 12:30:00,95.59,95.59,95.54,95.59,25152.0,87.1316,87.1316,87.086,87.1316,25152.0
2017-09-29 13:00:00,95.6,95.63,95.56,95.59,21577.0,87.1407,87.1681,87.1043,87.1316,21577.0
2017-09-29 13:30:00,95.59,95.61,95.55,95.57,16249.0,87.1316,87.1498,87.0951,87.1134,16249.0
2017-09-29 14:00:00,95.58,95.59,95.51,95.58,15125.0,87.1225,87.1316,87.0587,87.1225,15125.0
2017-09-29 14:30:00,95.59,95.6,95.53,95.59,11438.0,87.1316,87.1407,87.0769,87.1316,11438.0
2017-09-29 15:00:00,95.58,95.64,95.58,95.63,13204.0,87.1225,87.1772,87.1225,87.1681,13204.0
2017-09-29 15:30:00,95.61,95.72,95.58,95.7,22172.0,87.1498,87.2501,87.1225,87.2319,22172.0
2017-10-02 09:30:00,96.01,96.12,95.85,96.01,29922.0,87.5144,87.6147,87.3686,87.5144,29922.0
2017-10-02 10:00:00,96.0,96.06,95.93,95.93,33641.0,87.5053,87.56,87.4415,87.4415,33641.0
2017-10-02 10:30:00,95.91,95.93,95.86,95.88,10445.0,87.4233,87.4415,87.3777,87.3959,10445.0
2017-10-02 11:00:00,95.9,95.93,95.79,95.83,21562.0,87.4142,87.4415,87.3139,87.3504,21562.0
2017-10-02 11:30:00,95.82,95.89,95.77,95.78,22464.0,87.3412,87.4051,87.2957,87.3048,22464.0
2017-10-02 12:00:00,95.75,95.89,95.7,95.88,24788.0,87.2774,87.4051,87.2319,87.3959,24788.0
2017-10-02 12:30:00,95.87,95.95,95.87,95.95,8973.0,87.3868,87.4597,87.3868,87.4597,8973.0
2017-10-02 13:00:00,95.94,95.98,95.92,95.94,16695.0,87.4506,87.4871,87.4324,87.4506,16695.0
2017-10-02 13:30:00,95.95,95.98,95.92,95.97,5104.0,87.4597,87.4871,87.4324,87.478,5104.0
2017-10-02 14:00:00,95.98,96.04,95.98,96.04,15091.0,87.4871,87.5418,87.4871,87.5418,15091.0
2017-10-02 14:30:00,96.07,96.09,96.01,96.02,8927.0,87.5691,87.5874,87.5144,87.5235,8927.0
2017-10-02 15:00:00,96.04,96.04,95.93,95.97,54355.0,87.5418,87.5418,87.4415,87.478,54355.0
2017-10-02 15:30:00,95.97,96.05,95.94,96.05,52441.0,87.478,87.5509,87.4506,87.5509,52441.0
2017-10-03 09:30:00,96.44,96.45,96.14,96.26,34906.0,87.9064,87.9155,87.6329,87.7423,34906.0
2017-10-03 10:00:00,96.28,96.28,96.1,96.17,12566.0,87.7605,87.7605,87.5965,87.6603,12566.0
2017-10-03 10:30:00,96.15,96.26,96.14,96.23,13547.0,87.642,87.7423,87.6329,87.715,13547.0
2017-10-03 11:00:00,96.23,96.24,96.17,96.21,28929.0,87.715,87.7241,87.6603,87.6967,28929.0
2017-10-03 11:30:00,96.21,96.24,96.13,96.15,15966.0,87.6967,87.7241,87.6238,87.642,15966.0
2017-10-03 12:00:00,96.16,96.2,96.14,96.14,12203.0,87.6512,87.6876,87.6329,87.6329,12203.0
2017-10-03 12:30:00,96.15,96.17,96.13,96.17,8088.0,87.642,87.6603,87.6238,87.6603,8088.0
2017-10-03 13:00:00,96.18,96.2,96.16,96.19,8160.0,87.6694,87.6876,87.6512,87.6785,8160.0
2017-10-03 13:30:00,96.2,96.26,96.17,96.24,12754.0,87.6876,87.7423,87.6603,87.7241,12754.0
2017-10-03 14:00:00,96.24,96.33,96.23,96.32,22325.0,87.7241,87.8061,87.715,87.797,22325.0
2017-10-03 14:30:00,96.32,96.33,96.29,96.31,16545.0,87.797,87.8061,87.7697,87.7879,16545.0
2017-10-03 15:00:00,96.3,96.32,96.24,96.27,50341.0,87.7788,87.797,87.7241,87.7514,50341.0
2017-10-03 15:30:00,96.25,96.36,96.25,96.36,59231.0,87.7332,87.8335,87.7332,87.8335,59231.0
2017-10-04 09:30:00,96.34,96.35,96.07,96.18,19613.0,87.8152,87.8243,87.5691,87.6694,19613.0
2017-10-04 10:00:00,96.19,96.27,96.15,96.21,3717.0,87.6785,87.7514,87.642,87.6967,3717.0
2017-10-04 10:30:00,96.2,96.2,96.07,96.14,8586.0,87.6876,87.6876,87.5691,87.6329,8586.0
2017-10-04 11:00:00,96.19,96.26,96.19,96.23,67273.0,87.6785,87.7423,87.6785,87.715,67273.0
2017-10-04 11:30:00,96.3,96.4,96.26,96.35,12478.0,87.7788,87.8699,87.7423,87.8243,12478.0
2017-10-04 12:00:00,96.37,96.47,96.36,96.43,15542.0,87.8426,87.9337,87.8335,87.8973,15542.0
2017-10-04 12:30:00,96.42,96.42,96.33,96.33,9895.0,87.8882,87.8882,87.8061,87.8061,9895.0
2017-10-04 13:00:00,96.35,96.4,96.33,96.37,17565.0,87.8243,87.8699,87.8061,87.8426,17565.0
2017-10-04 13:30:00,96.36,96.37,96.21,96.31,22393.0,87.8335,87.8426,87.6967,87.7879,22393.0
2017-10-04 14:00:00,96.31,96.34,96.28,96.31,13561.0,87.7879,87.8152,87.7605,87.7879,13561.0
2017-10-04 14:30:00,96.34,96.41,96.32,96.4,19910.0,87.8152,87.879,87.797,87.8699,19910.0
2017-10-04 15:00:00,96.4,96.43,96.38,96.41,18199.0,87.8699,87.8973,87.8517,87.879,18199.0
2017-10-04 15:30:00,96.39,96.39,96.32,96.38,17048.0,87.8608,87.8608,87.797,87.8517,17048.0
2017-10-05 09:30:00,96.79,96.79,96.45,96.46,13405.0,88.2254,88.2254,87.9155,87.9246,13405.0
2017-10-05 10:00:00,96.47,96.65,96.46,96.57,20767.0,87.9337,88.0978,87.9246,88.0249,20767.0
2017-10-05 10:30:00,96.55,96.59,96.5,96.5,18955.0,88.0067,88.0431,87.9611,87.9611,18955.0
2017-10-05 11:00:00,96.53,96.6,96.48,96.59,17808.0,87.9884,88.0522,87.9428,88.0431,17808.0
2017-10-05 11:30:00,96.59,96.72,96.57,96.72,11792.0,88.0431,88.1616,88.0249,88.1616,11792.0
2017-10-05 12:00:00,96.72,96.96,96.72,96.9,28980.0,88.1616,88.3804,88.1616,88.3257,28980.0
2017-10-05 12:30:00,96.91,96.91,96.82,96.86,30494.0,88.3348,88.3348,88.2528,88.2892,30494.0
2017-10-05 13:00:00,96.87,96.95,96.86,96.94,6258.0,88.2983,88.3713,88.2892,88.3621,6258.0
2017-10-05 13:30:00,96.95,96.95,96.88,96.92,6204.0,88.3713,88.3713,88.3075,88.3439,6204.0
2017-10-05 14:00:00,96.91,96.94,96.83,96.86,24839.0,88.3348,88.3621,88.2619,88.2892,24839.0
2017-10-05 14:30:00,96.86,96.94,96.85,96.94,16038.0,88.2892,88.3621,88.2801,88.3621,16038.0
2017-10-05 15:00:00,96.95,97.0,96.92,96.93,13471.0,88.3713,88.4168,88.3439,88.353,13471.0
2017-10-05 15:30:00,96.92,96.95,96.89,96.94,11640.0,88.3439,88.3713,88.3166,88.3621,11640.0
2017-10-06 09:30:00,96.98,97.07,96.86,97.03,15485.0,88.3986,88.4806,88.2892,88.4442,15485.0
2017-10-06 10:00:00,97.01,97.09,97.0,97.04,7757.0,88.4259,88.4989,88.4168,88.4533,7757.0
2017-10-06 10:30:00,97.06,97.08,96.88,96.88,9284.0,88.4715,88.4898,88.3075,88.3075,9284.0
2017-10-06 11:00:00,96.88,97.01,96.88,96.99,11679.0,88.3075,88.4259,88.3075,88.4077,11679.0
2017-10-06 11:30:00,96.99,96.99,96.85,96.86,21072.0,88.4077,88.4077,88.2801,88.2892,21072.0
2017-10-06 12:00:00,96.86,96.93,96.82,96.93,14240.0,88.2892,88.353,88.2528,88.353,14240.0
2017-10-06 12:30:00,96.97,97.05,96.94,96.95,12802.0,88.3895,88.4624,88.3621,88.3713,12802.0
2017-10-06 13:00:00,96.97,96.97,96.89,96.94,5147.0,88.3895,88.3895,88.3166,88.3621,5147.0
2017-10-06 13:30:00,96.92,96.96,96.9,96.94,7300.0,88.3439,88.3804,88.3257,88.3621,7300.0
2017-10-06 14:00:00,96.95,97.0,96.92,96.98,21865.0,88.3713,88.4168,88.3439,88.3986,21865.0
2017-10-06 14:30:00,96.98,97.07,96.96,97.06,67332.0,88.3986,88.4806,88.3804,88.4715,67332.0
2017-10-06 15:00:00,97.06,97.06,96.97,96.99,36646.0,88.4715,88.4715,88.3895,88.4077,36646.0
2017-10-06 15:30:00,97.0,97.08,96.99,97.06,15631.0,88.4168,88.4898,88.4077,88.4715,15631.0
2017-10-09 09:30:00,97.3,97.3,97.06,97.07,25298.0,88.6903,88.6903,88.4715,88.4806,25298.0
2017-10-09 10:00:00,97.14,97.19,97.12,97.16,10936.0,88.5444,88.59,88.5262,88.5627,10936.0
2017-10-09 10:30:00,97.13,97.14,97.01,97.05,19909.0,88.5353,88.5444,88.4259,88.4624,19909.0
2017-10-09 11:00:00,97.05,97.12,97.03,97.09,7015.0,88.4624,88.5262,88.4442,88.4989,7015.0
2017-10-09 11:30:00,97.1,97.14,97.07,97.12,5699.0,88.508,88.5444,88.4806,88.5262,5699.0
2017-10-09 12:00:00,97.12,97.12,97.03,97.04,10479.0,88.5262,88.5262,88.4442,88.4533,10479.0
2017-10-09 12:30:00,97.04,97.04,96.98,96.99,13436.0,88.4533,88.4533,88.3986,88.4077,13436.0
2017-10-09 13:00:00,96.97,97.03,96.96,97.01,24105.0,88.3895,88.4442,88.3804,88.4259,24105.0
2017-10-09 13:30:00,96.99,97.02,96.98,96.98,6328.0,88.4077,88.4351,88.3986,88.3986,6328.0
2017-10-09 14:00:00,96.99,97.02,96.95,96.95,11946.0,88.4077,88.4351,88.3713,88.3713,11946.0
2017-10-09 14:30:00,96.95,96.97,96.89,96.91,54684.0,88.3713,88.3895,88.3166,88.3348,54684.0
2017-10-09 15:00:00,96.89,96.89,96.75,96.86,179732.0,88.3166,88.3166,88.189,88.2892,179732.0
2017-10-09 15:30:00,96.89,96.97,96.84,96.95,32445.0,88.3166,88.3895,88.271,88.3713,32445.0
2017-10-10 09:30:00,97.25,97.29,96.97,96.99,19831.0,88.6447,88.6812,88.3895,88.4077,19831.0
2017-10-10 10:00:00,97.02,97.03,96.78,96.89,3095.0,88.4351,88.4442,88.2163,88.3166,3095.0
2017-10-10 10:30:00,96.92,96.94,96.83,96.9,12700.0,88.3439,88.3621,88.2619,88.3257,12700.0
2017-10-10 11:00:00,96.88,96.93,96.84,96.84,5881.0,88.3075,88.353,88.271,88.271,5881.0
2017-10-10 11:30:00,96.87,96.93,96.8,96.8,5129.0,88.2983,88.353,88.2345,88.2345,5129.0
2017-10-10 12:00:00,96.86,96.89,96.71,96.79,19493.0,88.2892,88.3166,88.1525,88.2254,19493.0
2017-10-10 12:30:00,96.81,96.9,96.8,96.83,3475.0,88.2436,88.3257,88.2345,88.2619,3475.0
2017-10-10 13:00:00,96.89,96.97,96.88,96.94,6214.0,88.3166,88.3895,88.3075,88.3621,6214.0
2017-10-10 13:30:00,96.94,96.99,96.9,96.93,12029.0,88.3621,88.4077,88.3257,88.353,12029.0
2017-10-10 14:00:00,96.98,97.01,96.93,96.99,13634.0,88.3986,88.4259,88.353,88.4077,13634.0
2017-10-10 14:30:00,97.0,97.03,96.98,97.01,14529.0,88.4168,88.4442,88.3986,88.4259,14529.0
2017-10-10 15:00:00,97.01,97.09,97.01,97.07,52426.0,88.4259,88.4989,88.4259,88.4806,52426.0
2017-10-10 15:30:00,97.06,97.14,97.05,97.14,18615.0,88.4715,88.5444,88.4624,88.5444,18615.0
2017-10-11 09:30:00,97.28,97.28,96.86,96.92,28996.0,88.6721,88.6721,88.2892,88.3439,28996.0
2017-10-11 10:00:00,96.91,97.1,96.9,97.08,15191.0,88.3348,88.508,88.3257,88.4898,15191.0
2017-10-11 10:30:00,97.07,97.11,97.03,97.08,9189.0,88.4806,88.5171,88.4442,88.4898,9189.0
2017-10-11 11:00:00,97.07,97.17,97.05,97.09,19616.0,88.4806,88.5718,88.4624,88.4989,19616.0
2017-10-11 11:30:00,97.07,97.14,97.07,97.12,10757.0,88.4806,88.5444,88.4806,88.5262,10757.0
2017-10-11 12:00:00,97.13,97.21,97.12,97.2,20411.0,88.5353,88.6083,88.5262,88.5991,20411.0
2017-10-11 12:30:00,97.2,97.2,97.14,97.18,11924.0,88.5991,88.5991,88.5444,88.5809,11924.0
2017-10-11 13:00:00,97.19,97.21,97.13,97.13,7032.0,88.59,88.6083,88.5353,88.5353,7032.0
2017-10-11 13:30:00,97.14,97.17,97.11,97.17,20441.0,88.5444,88.5718,88.5171,88.5718,20441.0
2017-10-11 14:00:00,97.16,97.24,97.14,97.17,10175.0,88.5627,88.6356,88.5444,88.5718,10175.0
2017-10-11 14:30:00,97.18,97.21,97.16,97.2,16641.0,88.5809,88.6083,88.5627,88.5991,16641.0
2017-10-11 15:00:00,97.19,97.27,97.19,97.23,249428.0,88.59,88.6629,88.59,88.6265,249428.0
2017-10-11 15:30:00,97.23,97.27,97.2,97.27,39497.0,88.6265,88.6629,88.5991,88.6629,39497.0
2017-10-12 09:30:00,97.35,97.36,97.05,97.19,13262.0,88.7359,88.745,88.4624,88.59,13262.0
2017-10-12 10:00:00,97.2,97.25,97.12,97.16,20010.0,88.5991,88.6447,88.5262,88.5627,20010.0
2017-10-12 10:30:00,97.17,97.21,97.13,97.15,9336.0,88.5718,88.6083,88.5353,88.5536,9336.0
2017-10-12 11:00:00,97.14,97.26,97.13,97.21,13084.0,88.5444,88.6538,88.5353,88.6083,13084.0
2017-10-12 11:30:00,97.22,97.28,97.22,97.28,4434.0,88.6174,88.6721,88.6174,88.6721,4434.0
2017-10-12 12:00:00,97.27,97.3,97.24,97.26,229079.0,88.6629,88.6903,88.6356,88.6538,229079.0
2017-10-12 12:30:00,97.26,97.29,97.23,97.27,52812.0,88.6538,88.6812,88.6265,88.6629,52812.0
2017-10-12 13:00:00,97.27,97.32,97.26,97.28,8505.0,88.6629,88.7085,88.6538,88.6721,8505.0
2017-10-12 13:30:00,97.27,97.3,97.22,97.24,5566.0,88.6629,88.6903,88.6174,88.6356,5566.0
2017-10-12 14:00:00,97.23,97.27,97.2,97.23,10391.0,88.6265,88.6629,88.5991,88.6265,10391.0
2017-10-12 14:30:00,97.22,97.22,96.97,97.03,99271.0,88.6174,88.6174,88.3895,88.4442,99271.0
2017-10-12 15:00:00,97.05,97.09,97.03,97.03,65947.0,88.4624,88.4989,88.4442,88.4442,65947.0
2017-10-12 15:30:00,97.04,97.04,96.9,96.98,20956.0,88.4533,88.4533,88.3257,88.3986,20956.0
2017-10-13 09:30:00,97.26,97.31,96.78,97.02,19403.0,88.6538,88.6994,88.2163,88.4351,19403.0
2017-10-13 10:00:00,97.02,97.17,97.01,97.12,10104.0,88.4351,88.5718,88.4259,88.5262,10104.0
2017-10-13 10:30:00,97.16,97.2,97.12,97.18,3971.0,88.5627,88.5991,88.5262,88.5809,3971.0
2017-10-13 11:00:00,97.2,97.26,97.17,97.21,7649.0,88.5991,88.6538,88.5718,88.6083,7649.0
2017-10-13 11:30:00,97.2,97.25,97.15,97.24,11493.0,88.5991,88.6447,88.5536,88.6356,11493.0
2017-10-13 12:00:00,97.27,97.29,97.24,97.29,207686.0,88.6629,88.6812,88.6356,88.6812,207686.0
2017-10-13 12:30:00,97.27,97.28,97.2,97.22,12578.0,88.6629,88.6721,88.5991,88.6174,12578.0
2017-10-13 13:00:00,97.24,97.3,97.23,97.29,13537.0,88.6356,88.6903,88.6265,88.6812,13537.0
2017-10-13 13:30:00,97.3,97.3,97.18,97.2,7261.0,88.6903,88.6903,88.5809,88.5991,7261.0
2017-10-13 14:00:00,97.19,97.25,97.18,97.19,3347.0,88.59,88.6447,88.5809,88.59,3347.0
2017-10-13 14:30:00,97.18,97.22,97.17,97.2,6114.0,88.5809,88.6174,88.5718,88.5991,6114.0
2017-10-13 15:00:00,97.21,97.27,97.21,97.26,10246.0,88.6083,88.6629,88.6083,88.6538,10246.0
2017-10-13 15:30:00,97.27,97.27,97.12,97.12,72621.0,88.6629,88.6629,88.5262,88.5262,72621.0
2017-10-16 09:30:00,97.41,97.6,97.39,97.56,18667.0,88.7906,88.9637,88.7723,88.9273,18667.0
2017-10-16 10:00:00,97.56,97.56,97.39,97.46,14685.0,88.9273,88.9273,88.7723,88.8361,14685.0
2017-10-16 10:30:00,97.45,97.5,97.42,97.46,5041.0,88.827,88.8726,88.7997,88.8361,5041.0
2017-10-16 11:00:00,97.47,97.56,97.46,97.55,6565.0,88.8452,88.9273,88.8361,88.9182,6565.0
2017-10-16 11:30:00,97.55,97.63,97.55,97.59,17287.0,88.9182,88.9911,88.9182,88.9546,17287.0
2017-10-16 12:00:00,97.59,97.6,97.46,97.51,32270.0,88.9546,88.9637,88.8361,88.8817,32270.0
2017-10-16 12:30:00,97.52,97.58,97.51,97.58,3081.0,88.8908,88.9455,88.8817,88.9455,3081.0
2017-10-16 13:00:00,97.57,97.65,97.56,97.64,10452.0,88.9364,89.0093,88.9273,89.0002,10452.0
2017-10-16 13:30:00,97.66,97.69,97.63,97.63,4011.0,89.0184,89.0458,88.9911,88.9911,4011.0
2017-10-16 14:00:00,97.64,97.68,97.62,97.66,9237.0,89.0002,89.0367,88.982,89.0184,9237.0
2017-10-16 14:30:00,97.67,97.67,97.62,97.66,11686.0,89.0275,89.0275,88.982,89.0184,11686.0
2017-10-16 15:00:00,97.67,97.7,97.64,97.68,19913.0,89.0275,89.0549,89.0002,89.0367,19913.0
2017-10-16 15:30:00,97.66,97.74,97.66,97.73,37071.0,89.0184,89.0914,89.0184,89.0822,37071.0
2017-10-17 09:30:00,97.92,97.92,97.75,97.81,34759.0,89.2554,89.2554,89.1005,89.1552,34759.0
2017-10-17 10:00:00,97.79,97.92,97.78,97.8,41105.0,89.1369,89.2554,89.1278,89.146,41105.0
2017-10-17 10:30:00,97.81,97.84,97.75,97.81,23585.0,89.1552,89.1825,89.1005,89.1552,23585.0
2017-10-17 11:00:00,97.81,97.89,97.8,97.83,33569.0,89.1552,89.2281,89.146,89.1734,33569.0
2017-10-17 11:30:00,97.83,97.83,97.73,97.79,27557.0,89.1734,89.1734,89.0822,89.1369,27557.0
2017-10-17 12:00:00,97.78,97.8,97.75,97.78,25432.0,89.1278,89.146,89.1005,89.1278,25432.0
2017-10-17 12:30:00,97.75,97.79,97.72,97.75,13282.0,89.1005,89.1369,89.0731,89.1005,13282.0
2017-10-17 13:00:00,97.75,97.83,97.74,97.77,17467.0,89.1005,89.1734,89.0914,89.1187,17467.0
2017-10-17 13:30:00,97.73,97.75,97.68,97.71,13380.0,89.0822,89.1005,89.0367,89.064,13380.0
2017-10-17 14:00:00,97.72,97.75,97.68,97.72,15303.0,89.0731,89.1005,89.0367,89.0731,15303.0
2017-10-17 14:30:00,97.71,97.74,97.68,97.73,18868.0,89.064,89.0914,89.0367,89.0822,18868.0
2017-10-17 15:00:00,97.72,97.75,97.69,97.69,22830.0,89.0731,89.1005,89.0458,89.0458,22830.0
2017-10-17 15:30:00,97.7,97.78,97.7,97.76,50402.0,89.0549,89.1278,89.0549,89.1096,50402.0
2017-10-18 09:30:00,98.08,98.1,97.91,97.96,50926.0,89.4013,89.4195,89.2463,89.2919,50926.0
2017-10-18 10:00:00,97.95,97.96,97.77,97.88,53785.0,89.2828,89.2919,89.1187,89.219,53785.0
2017-10-18 10:30:00,97.88,97.98,97.83,97.95,20478.0,89.219,89.3101,89.1734,89.2828,20478.0
2017-10-18 11:00:00,97.93,97.97,97.89,97.92,15979.0,89.2645,89.301,89.2281,89.2554,15979.0
2017-10-18 11:30:00,97.94,98.04,97.93,98.01,18829.0,89.2737,89.3648,89.2645,89.3375,18829.0
2017-10-18 12:00:00,98.04,98.14,98.03,98.13,6959.0,89.3648,89.456,89.3557,89.4468,6959.0
2017-10-18 12:30:00,98.12,98.15,98.1,98.11,17520.0,89.4377,89.4651,89.4195,89.4286,17520.0
2017-10-18 13:00:00,98.11,98.14,98.1,98.12,19905.0,89.4286,89.456,89.4195,89.4377,19905.0
2017-10-18 13:30:00,98.12,98.18,98.11,98.18,6507.0,89.4377,89.4924,89.4286,89.4924,6507.0
2017-10-18 14:00:00,98.17,98.22,98.15,98.17,83014.0,89.4833,89.5289,89.4651,89.4833,83014.0
2017-10-18 14:30:00,98.16,98.17,98.12,98.14,30704.0,89.4742,89.4833,89.4377,89.456,30704.0
2017-10-18 15:00:00,98.14,98.22,98.12,98.18,24265.0,89.456,89.5289,89.4377,89.4924,24265.0
2017-10-18 15:30:00,98.18,98.19,98.03,98.04,26567.0,89.4924,89.5015,89.3557,89.3648,26567.0
2017-10-19 09:30:00,97.91,97.91,97.34,97.5,24483.0,89.2463,89.2463,88.7267,88.8726,24483.0
2017-10-19 10:00:00,97.58,97.73,97.46,97.67,14705.0,88.9455,89.0822,88.8361,89.0275,14705.0
2017-10-19 10:30:00,97.66,97.89,97.57,97.85,23109.0,89.0184,89.2281,88.9364,89.1916,23109.0
2017-10-19 11:00:00,97.88,97.96,97.86,97.91,11294.0,89.219,89.2919,89.2007,89.2463,11294.0
2017-10-19 11:30:00,97.92,97.98,97.82,97.82,17223.0,89.2554,89.3101,89.1643,89.1643,17223.0
2017-10-19 12:00:00,97.84,97.98,97.82,97.97,3711.0,89.1825,89.3101,89.1643,89.301,3711.0
2017-10-19 12:30:00,97.97,97.97,97.9,97.95,15667.0,89.301,89.301,89.2372,89.2828,15667.0
2017-10-19 13:00:00,97.97,98.11,97.97,98.1,10204.0,89.301,89.4286,89.301,89.4195,10204.0
2017-10-19 13:30:00,98.1,98.17,98.07,98.1,9445.0,89.4195,89.4833,89.3922,89.4195,9445.0
2017-10-19 14:00:00,98.14,98.21,98.13,98.16,17782.0,89.456,89.5198,89.4468,89.4742,17782.0
2017-10-19 14:30:00,98.18,98.27,98.16,98.24,19959.0,89.4924,89.5745,89.4742,89.5471,19959.0
2017-10-19 15:00:00,98.24,98.28,98.22,98.26,17667.0,89.5471,89.5836,89.5289,89.5653,17667.0
2017-10-19 15:30:00,98.26,98.36,98.23,98.36,43957.0,89.5653,89.6565,89.538,89.6565,43957.0
2017-10-20 09:30:00,99.09,99.21,99.01,99.2,25371.0,90.3219,90.4313,90.249,90.4222,25371.0
2017-10-20 10:00:00,99.19,99.24,99.12,99.12,13087.0,90.413,90.4586,90.3492,90.3492,13087.0
2017-10-20 10:30:00,99.12,99.16,99.05,99.09,25069.0,90.3492,90.3857,90.2854,90.3219,25069.0
2017-10-20 11:00:00,99.1,99.21,99.1,99.17,23051.0,90.331,90.4313,90.331,90.3948,23051.0
2017-10-20 11:30:00,99.21,99.32,99.2,99.31,22098.0,90.4313,90.5315,90.4222,90.5224,22098.0
2017-10-20 12:00:00,99.32,99.39,99.31,99.39,42523.0,90.5315,90.5954,90.5224,90.5954,42523.0
2017-10-20 12:30:00,99.38,99.39,99.34,99.36,19771.0,90.5862,90.5954,90.5498,90.568,19771.0
2017-10-20 13:00:00,99.35,99.43,99.35,99.43,21634.0,90.5589,90.6318,90.5589,90.6318,21634.0
2017-10-20 13:30:00,99.43,99.45,99.39,99.4,19240.0,90.6318,90.65,90.5954,90.6045,19240.0
2017-10-20 14:00:00,99.4,99.45,99.39,99.43,18009.0,90.6045,90.65,90.5954,90.6318,18009.0
2017-10-20 14:30:00,99.43,99.45,99.34,99.35,36526.0,90.6318,90.65,90.5498,90.5589,36526.0
2017-10-20 15:00:00,99.36,99.38,99.28,99.28,29698.0,90.568,90.5862,90.4951,90.4951,29698.0
2017-10-20 15:30:00,99.29,99.33,99.23,99.33,40001.0,90.5042,90.5407,90.4495,90.5407,40001.0
2017-10-23 09:30:00,99.7,99.7,99.49,99.54,55013.0,90.8779,90.8779,90.6865,90.7321,55013.0
2017-10-23 10:00:00,99.53,99.53,99.36,99.45,33575.0,90.723,90.723,90.568,90.65,33575.0
2017-10-23 10:30:00,99.48,99.55,99.45,99.49,19914.0,90.6774,90.7412,90.65,90.6865,19914.0
2017-10-23 11:00:00,99.52,99.64,99.51,99.64,12635.0,90.7138,90.8232,90.7047,90.8232,12635.0
2017-10-23 11:30:00,99.6,99.62,99.5,99.58,15143.0,90.7868,90.805,90.6956,90.7685,15143.0
2017-10-23 12:00:00,99.59,99.6,99.54,99.59,9986.0,90.7777,90.7868,90.7321,90.7777,9986.0
2017-10-23 12:30:00,99.6,99.63,99.57,99.63,60083.0,90.7868,90.8141,90.7594,90.8141,60083.0
2017-10-23 13:00:00,99.62,99.64,99.56,99.58,28563.0,90.805,90.8232,90.7503,90.7685,28563.0
2017-10-23 13:30:00,99.59,99.59,99.44,99.5,18251.0,90.7777,90.7777,90.6409,90.6956,18251.0
2017-10-23 14:00:00,99.5,99.54,99.39,99.44,51881.0,90.6956,90.7321,90.5954,90.6409,51881.0
2017-10-23 14:30:00,99.42,99.47,99.36,99.41,17986.0,90.6227,90.6683,90.568,90.6136,17986.0
2017-10-23 15:00:00,99.4,99.42,99.19,99.21,27046.0,90.6045,90.6227,90.413,90.4313,27046.0
2017-10-23 15:30:00,99.22,99.24,99.05,99.14,33324.0,90.4404,90.4586,90.2854,90.3675,33324.0
2017-10-24 09:30:00,99.39,99.64,99.34,99.45,74393.0,90.5954,90.8232,90.5498,90.65,74393.0
2017-10-24 10:00:00,99.45,99.59,99.45,99.55,24690.0,90.65,90.7777,90.65,90.7412,24690.0
2017-10-24 10:30:00,99.58,99.6,99.48,99.57,10479.0,90.7685,90.7868,90.6774,90.7594,10479.0
2017-10-24 11:00:00,99.57,99.64,99.55,99.59,31674.0,90.7594,90.8232,90.7412,90.7777,31674.0
2017-10-24 11:30:00,99.56,99.67,99.56,99.65,11100.0,90.7503,90.8506,90.7503,90.8323,11100.0
2017-10-24 12:00:00,99.65,99.7,99.64,99.69,33705.0,90.8323,90.8779,90.8232,90.8688,33705.0
2017-10-24 12:30:00,99.7,99.72,99.65,99.69,13465.0,90.8779,90.8962,90.8323,90.8688,13465.0
2017-10-24 13:00:00,99.69,99.69,99.66,99.67,10897.0,90.8688,90.8688,90.8415,90.8506,10897.0
2017-10-24 13:30:00,99.69,99.75,99.68,99.72,13964.0,90.8688,90.9235,90.8597,90.8962,13964.0
2017-10-24 14:00:00,99.71,99.8,99.7,99.77,14195.0,90.887,90.9691,90.8779,90.9417,14195.0
2017-10-24 14:30:00,99.79,99.8,99.66,99.67,13548.0,90.96,90.9691,90.8415,90.8506,13548.0
2017-10-24 15:00:00,99.69,99.7,99.56,99.63,12147.0,90.8688,90.8779,90.7503,90.8141,12147.0
2017-10-24 15:30:00,99.62,99.69,99.58,99.69,36603.0,90.805,90.8688,90.7685,90.8688,36603.0
2017-10-25 09:30:00,99.68,99.68,99.45,99.45,27474.0,90.8597,90.8597,90.65,90.65,27474.0
2017-10-25 10:00:00,99.54,99.59,99.28,99.36,31209.0,90.7321,90.7777,90.4951,90.568,31209.0
2017-10-25 10:30:00,99.39,99.43,99.16,99.18,10794.0,90.5954,90.6318,90.3857,90.4039,10794.0
2017-10-25 11:00:00,99.19,99.19,98.7,98.89,48957.0,90.413,90.413,89.9664,90.1396,48957.0
2017-10-25 11:30:00,98.88,98.99,98.72,98.8,17675.0,90.1305,90.2307,89.9846,90.0576,17675.0
2017-10-25 12:00:00,98.75,98.8,98.44,98.46,163079.0,90.012,90.0576,89.7294,89.7476,163079.0
2017-10-25 12:30:00,98.4,98.71,98.4,98.65,14217.0,89.693,89.9755,89.693,89.9208,14217.0
2017-10-25 13:00:00,98.66,98.83,98.57,98.75,11629.0,89.9299,90.0849,89.8479,90.012,11629.0
2017-10-25 13:30:00,98.77,98.99,98.76,98.99,20659.0,90.0302,90.2307,90.0211,90.2307,20659.0
2017-10-25 14:00:00,98.96,99.15,98.96,99.12,16626.0,90.2034,90.3766,90.2034,90.3492,16626.0
2017-10-25 14:30:00,99.1,99.1,98.9,98.96,11621.0,90.331,90.331,90.1487,90.2034,11621.0
2017-10-25 15:00:00,98.98,99.18,98.95,99.16,103758.0,90.2216,90.4039,90.1943,90.3857,103758.0
2017-10-25 15:30:00,99.16,99.17,98.96,99.08,40711.0,90.3857,90.3948,90.2034,90.3128,40711.0
2017-10-26 09:30:00,99.09,99.51,99.08,99.39,88932.0,90.3219,90.7047,90.3128,90.5954,88932.0
2017-10-26 10:00:00,99.39,99.39,99.17,99.32,17301.0,90.5954,90.5954,90.3948,90.5315,17301.0
2017-10-26 10:30:00,99.31,99.56,99.29,99.51,42323.0,90.5224,90.7503,90.5042,90.7047,42323.0
2017-10-26 11:00:00,99.53,99.59,99.31,99.36,15347.0,90.723,90.7777,90.5224,90.568,15347.0
2017-10-26 11:30:00,99.34,99.36,99.2,99.2,14642.0,90.5498,90.568,90.4222,90.4222,14642.0
2017-10-26 12:00:00,99.24,99.3,99.22,99.29,45584.0,90.4586,90.5133,90.4404,90.5042,45584.0
2017-10-26 12:30:00,99.27,99.29,99.18,99.28,4683.0,90.486,90.5042,90.4039,90.4951,4683.0
2017-10-26 13:00:00,99.28,99.46,99.26,99.43,13288.0,90.4951,90.6592,90.4769,90.6318,13288.0
2017-10-26 13:30:00,99.41,99.42,99.35,99.38,22490.0,90.6136,90.6227,90.5589,90.5862,22490.0
2017-10-26 14:00:00,99.42,99.43,99.37,99.41,21248.0,90.6227,90.6318,90.5771,90.6136,21248.0
2017-10-26 14:30:00,99.41,99.45,99.38,99.4,8845.0,90.6136,90.65,90.5862,90.6045,8845.0
2017-10-26 15:00:00,99.4,99.41,99.31,99.37,32778.0,90.6045,90.6136,90.5224,90.5771,32778.0
2017-10-26 15:30:00,99.37,99.41,99.3,99.3,43233.0,90.5771,90.6136,90.5133,90.5133,43233.0
2017-10-27 09:30:00,99.66,100.0,99.66,99.8,41954.0,90.8415,91.1514,90.8415,90.9691,41954.0
2017-10-27 10:00:00,99.74,99.85,99.74,99.78,16783.0,90.9144,91.0146,90.9144,90.9508,16783.0
2017-10-27 10:30:00,99.78,99.9,99.76,99.86,5290.0,90.9508,91.0602,90.9326,91.0238,5290.0
2017-10-27 11:00:00,99.91,100.09,99.88,100.06,21955.0,91.0693,91.2334,91.042,91.2061,21955.0
2017-10-27 11:30:00,100.08,100.23,100.07,100.21,10339.0,91.2243,91.361,91.2152,91.3428,10339.0
2017-10-27 12:00:00,100.23,100.38,100.22,100.32,7982.0,91.361,91.4977,91.3519,91.4431,7982.0
2017-10-27 12:30:00,100.31,100.43,100.28,100.37,39377.0,91.4339,91.5433,91.4066,91.4886,39377.0
2017-10-27 13:00:00,100.38,100.44,100.37,100.42,13691.0,91.4977,91.5524,91.4886,91.5342,13691.0
2017-10-27 13:30:00,100.42,100.51,100.4,100.5,54770.0,91.5342,91.6162,91.516,91.6071,54770.0
2017-10-27 14:00:00,100.5,100.62,100.49,100.53,16613.0,91.6071,91.7165,91.598,91.6345,16613.0
2017-10-27 14:30:00,100.54,100.54,100.45,100.47,12169.0,91.6436,91.6436,91.5616,91.5798,12169.0
2017-10-27 15:00:00,100.47,100.55,100.45,100.54,14645.0,91.5798,91.6527,91.5616,91.6436,14645.0
2017-10-27 15:30:00,100.52,100.57,100.45,100.54,33746.0,91.6254,91.6709,91.5616,91.6436,33746.0
2017-10-30 09:30:00,100.3,100.5,100.26,100.44,90175.0,91.4248,91.6071,91.3884,91.5524,90175.0
2017-10-30 10:00:00,100.46,100.62,100.45,100.55,23397.0,91.5707,91.7165,91.5616,91.6527,23397.0
2017-10-30 10:30:00,100.53,100.56,100.43,100.5,17396.0,91.6345,91.6618,91.5433,91.6071,17396.0
2017-10-30 11:00:00,100.49,100.6,100.4,100.4,16085.0,91.598,91.6983,91.516,91.516,16085.0
2017-10-30 11:30:00,100.4,100.4,100.21,100.25,21076.0,91.516,91.516,91.3428,91.3793,21076.0
2017-10-30 12:00:00,100.24,100.25,100.0,100.12,8772.0,91.3701,91.3793,91.1514,91.2608,8772.0
2017-10-30 12:30:00,100.23,100.28,100.17,100.26,13050.0,91.361,91.4066,91.3063,91.3884,13050.0
2017-10-30 13:00:00,100.27,100.32,100.25,100.27,24483.0,91.3975,91.4431,91.3793,91.3975,24483.0
2017-10-30 13:30:00,100.26,100.3,100.12,100.14,16515.0,91.3884,91.4248,91.2608,91.279,16515.0
2017-10-30 14:00:00,100.12,100.25,100.11,100.21,15472.0,91.2608,91.3793,91.2516,91.3428,15472.0
2017-10-30 14:30:00,100.2,100.28,100.17,100.24,11969.0,91.3337,91.4066,91.3063,91.3701,11969.0
2017-10-30 15:00:00,100.25,100.25,100.12,100.19,19742.0,91.3793,91.3793,91.2608,91.3246,19742.0
2017-10-30 15:30:00,100.17,100.3,100.16,100.22,14753.0,91.3063,91.4248,91.2972,91.3519,14753.0
2017-10-31 09:30:00,100.71,100.71,100.4,100.42,30657.0,91.7985,91.7985,91.516,91.5342,30657.0
2017-10-31 10:00:00,100.49,100.62,100.49,100.62,24075.0,91.598,91.7165,91.598,91.7165,24075.0
2017-10-31 10:30:00,100.6,100.68,100.56,100.67,20582.0,91.6983,91.7712,91.6618,91.7621,20582.0
2017-10-31 11:00:00,100.66,100.8,100.62,100.7,25428.0,91.753,91.8806,91.7165,91.7894,25428.0
2017-10-31 11:30:00,100.67,100.74,100.62,100.74,26110.0,91.7621,91.8259,91.7165,91.8259,26110.0
2017-10-31 12:00:00,100.71,100.72,100.62,100.63,27492.0,91.7985,91.8077,91.7165,91.7256,27492.0
2017-10-31 12:30:00,100.64,100.66,100.61,100.63,25404.0,91.7347,91.753,91.7074,91.7256,25404.0
2017-10-31 13:00:00,100.62,100.64,100.58,100.6,14888.0,91.7165,91.7347,91.6801,91.6983,14888.0
2017-10-31 13:30:00,100.61,100.65,100.57,100.65,9720.0,91.7074,91.7439,91.6709,91.7439,9720.0
2017-10-31 14:00:00,100.65,100.66,100.61,100.63,9780.0,91.7439,91.753,91.7074,91.7256,9780.0
2017-10-31 14:30:00,100.61,100.65,100.58,100.64,26973.0,91.7074,91.7439,91.6801,91.7347,26973.0
2017-10-31 15:00:00,100.66,100.7,100.58,100.58,65274.0,91.753,91.7894,91.6801,91.6801,65274.0
2017-10-31 15:30:00,100.58,100.59,100.44,100.51,89080.0,91.6801,91.6892,91.5524,91.6162,89080.0
2017-11-01 09:30:00,101.18,101.18,100.88,100.95,53241.0,92.227,92.227,91.9535,92.0173,53241.0
2017-11-01 10:00:00,100.93,100.93,100.65,100.68,19828.0,91.9991,91.9991,91.7439,91.7712,19828.0
2017-11-01 10:30:00,100.69,100.69,100.56,100.59,27064.0,91.7803,91.7803,91.6618,91.6892,27064.0
2017-11-01 11:00:00,100.58,100.66,100.53,100.54,23736.0,91.6801,91.753,91.6345,91.6436,23736.0
2017-11-01 11:30:00,100.54,100.58,100.35,100.37,26988.0,91.6436,91.6801,91.4704,91.4886,26988.0
2017-11-01 12:00:00,100.37,100.43,100.34,100.36,35694.0,91.4886,91.5433,91.4613,91.4795,35694.0
2017-11-01 12:30:00,100.35,100.37,100.25,100.26,19289.0,91.4704,91.4886,91.3793,91.3884,19289.0
2017-11-01 13:00:00,100.25,100.25,99.95,100.14,26659.0,91.3793,91.3793,91.1058,91.279,26659.0
2017-11-01 13:30:00,100.19,100.21,100.02,100.2,15213.0,91.3246,91.3428,91.1696,91.3337,15213.0
2017-11-01 14:00:00,100.18,100.24,100.1,100.16,17740.0,91.3154,91.3701,91.2425,91.2972,17740.0
2017-11-01 14:30:00,100.17,100.31,100.17,100.28,15835.0,91.3063,91.4339,91.3063,91.4066,15835.0
2017-11-01 15:00:00,100.28,100.34,100.21,100.27,41507.0,91.4066,91.4613,91.3428,91.3975,41507.0
2017-11-01 15:30:00,100.27,100.34,100.18,100.25,107296.0,91.3975,91.4613,91.3154,91.3793,107296.0
2017-11-02 09:30:00,100.4,100.54,100.19,100.44,41933.0,91.516,91.6436,91.3246,91.5524,41933.0
2017-11-02 10:00:00,100.43,100.44,99.9,100.13,11764.0,91.5433,91.5524,91.0602,91.2699,11764.0
2017-11-02 10:30:00,100.15,100.26,100.11,100.16,27312.0,91.2881,91.3884,91.2516,91.2972,27312.0
2017-11-02 11:00:00,100.14,100.35,100.1,100.1,27824.0,91.279,91.4704,91.2425,91.2425,27824.0
2017-11-02 11:30:00,100.06,100.18,99.96,100.14,15149.0,91.2061,91.3154,91.1149,91.279,15149.0
2017-11-02 12:00:00,100.15,100.49,100.14,100.48,9434.0,91.2881,91.598,91.279,91.5889,9434.0
2017-11-02 12:30:00,100.49,100.54,100.39,100.53,12863.0,91.598,91.6436,91.5069,91.6345,12863.0
2017-11-02 13:00:00,100.5,100.52,100.4,100.44,14794.0,91.6071,91.6254,91.516,91.5524,14794.0
2017-11-02 13:30:00,100.41,100.44,100.35,100.37,12005.0,91.5251,91.5524,91.4704,91.4886,12005.0
2017-11-02 14:00:00,100.36,100.56,100.36,100.56,30187.0,91.4795,91.6618,91.4795,91.6618,30187.0
2017-11-02 14:30:00,100.54,100.54,100.39,100.4,9722.0,91.6436,91.6436,91.5069,91.516,9722.0
2017-11-02 15:00:00,100.39,100.54,100.38,100.54,20104.0,91.5069,91.6436,91.4977,91.6436,20104.0
2017-11-02 15:30:00,100.55,100.71,100.55,100.64,56336.0,91.6527,91.7985,91.6527,91.7347,56336.0
2017-11-03 09:30:00,101.0,101.01,100.47,100.54,54554.0,92.0629,92.072,91.5798,91.6436,54554.0
2017-11-03 10:00:00,100.55,100.69,100.5,100.62,48156.0,91.6527,91.7803,91.6071,91.7165,48156.0
2017-11-03 10:30:00,100.62,100.76,100.61,100.75,9794.0,91.7165,91.8441,91.7074,91.835,9794.0
2017-11-03 11:00:00,100.78,100.89,100.78,100.88,14494.0,91.8624,91.9626,91.8624,91.9535,14494.0
2017-11-03 11:30:00,100.88,100.92,100.78,100.91,35781.0,91.9535,91.99,91.8624,91.9809,35781.0
2017-11-03 12:00:00,100.91,100.97,100.89,100.97,13602.0,91.9809,92.0355,91.9626,92.0355,13602.0
2017-11-03 12:30:00,100.92,101.01,100.9,100.96,43087.0,91.99,92.072,91.9717,92.0264,43087.0
2017-11-03 13:00:00,100.98,101.01,100.97,101.01,11713.0,92.0447,92.072,92.0355,92.072,11713.0
2017-11-03 13:30:00,101.01,101.08,100.98,101.02,250183.0,92.072,92.1358,92.0447,92.0811,250183.0
2017-11-03 14:00:00,101.02,101.12,101.01,101.11,87280.0,92.0811,92.1723,92.072,92.1632,87280.0
2017-11-03 14:30:00,101.12,101.15,101.0,101.03,49266.0,92.1723,92.1996,92.0629,92.0902,49266.0
2017-11-03 15:00:00,101.02,101.11,100.98,101.01,19354.0,92.0811,92.1632,92.0447,92.072,19354.0
2017-11-03 15:30:00,101.04,101.13,101.02,101.13,48811.0,92.0993,92.1814,92.0811,92.1814,48811.0
2017-11-06 09:30:00,101.2,101.31,101.05,101.27,70423.0,92.2452,92.3455,92.1085,92.309,70423.0
2017-11-06 10:00:00,101.31,101.4,101.25,101.36,42323.0,92.3455,92.4275,92.2908,92.391,42323.0
2017-11-06 10:30:00,101.34,101.35,101.21,101.25,21792.0,92.3728,92.3819,92.2543,92.2908,21792.0
2017-11-06 11:00:00,101.24,101.24,101.05,101.16,28803.0,92.2817,92.2817,92.1085,92.2087,28803.0
2017-11-06 11:30:00,101.16,101.2,101.09,101.12,26472.0,92.2087,92.2452,92.1449,92.1723,26472.0
2017-11-06 12:00:00,101.13,101.18,101.07,101.14,17646.0,92.1814,92.227,92.1267,92.1905,17646.0
2017-11-06 12:30:00,101.17,101.26,101.14,101.24,12059.0,92.2178,92.2999,92.1905,92.2817,12059.0
2017-11-06 13:00:00,101.25,101.27,101.19,101.2,170779.0,92.2908,92.309,92.2361,92.2452,170779.0
2017-11-06 13:30:00,101.19,101.24,101.14,101.24,46411.0,92.2361,92.2817,92.1905,92.2817,46411.0
2017-11-06 14:00:00,101.23,101.25,101.19,101.22,15150.0,92.2725,92.2908,92.2361,92.2634,15150.0
2017-11-06 14:30:00,101.23,101.29,101.2,101.25,19732.0,92.2725,92.3272,92.2452,92.2908,19732.0
2017-11-06 15:00:00,101.26,101.32,101.26,101.3,37273.0,92.2999,92.3546,92.2999,92.3363,37273.0
2017-11-06 15:30:00,101.31,101.34,101.28,101.28,79099.0,92.3455,92.3728,92.3181,92.3181,79099.0
2017-11-07 09:30:00,101.56,101.62,101.4,101.52,46577.0,92.5733,92.628,92.4275,92.5369,46577.0
2017-11-07 10:00:00,101.52,101.53,101.34,101.37,22949.0,92.5369,92.546,92.3728,92.4001,22949.0
2017-11-07 10:30:00,101.37,101.37,101.14,101.25,27467.0,92.4001,92.4001,92.1905,92.2908,27467.0
2017-11-07 11:00:00,101.26,101.38,101.23,101.26,29039.0,92.2999,92.4093,92.2725,92.2999,29039.0
2017-11-07 11:30:00,101.26,101.26,100.92,100.92,35479.0,92.2999,92.2999,91.99,91.99,35479.0
2017-11-07 12:00:00,100.94,101.04,100.81,100.92,13768.0,92.0082,92.0993,91.8897,91.99,13768.0
2017-11-07 12:30:00,100.92,100.98,100.83,100.87,15255.0,91.99,92.0447,91.9079,91.9444,15255.0
2017-11-07 13:00:00,100.89,100.98,100.88,100.95,15813.0,91.9626,92.0447,91.9535,92.0173,15813.0
2017-11-07 13:30:00,101.0,101.05,100.96,101.0,27279.0,92.0629,92.1085,92.0264,92.0629,27279.0
2017-11-07 14:00:00,101.0,101.03,100.95,100.96,89301.0,92.0629,92.0902,92.0173,92.0264,89301.0
2017-11-07 14:30:00,100.95,101.0,100.87,100.87,42449.0,92.0173,92.0629,91.9444,91.9444,42449.0
2017-11-07 15:00:00,100.85,100.88,100.77,100.79,32737.0,91.9262,91.9535,91.8532,91.8715,32737.0
2017-11-07 15:30:00,100.8,101.0,100.8,100.99,89364.0,91.8806,92.0629,91.8806,92.0538,89364.0
2017-11-08 09:30:00,101.03,101.16,100.6,100.69,26262.0,92.0902,92.2087,91.6983,91.7803,26262.0
2017-11-08 10:00:00,100.69,100.85,100.69,100.73,25471.0,91.7803,91.9262,91.7803,91.8168,25471.0
2017-11-08 10:30:00,100.76,100.86,100.66,100.8,41612.0,91.8441,91.9353,91.753,91.8806,41612.0
2017-11-08 11:00:00,100.83,100.91,100.78,100.8,18898.0,91.9079,91.9809,91.8624,91.8806,18898.0
2017-11-08 11:30:00,100.83,100.83,100.69,100.75,9940.0,91.9079,91.9079,91.7803,91.835,9940.0
2017-11-08 12:00:00,100.8,100.92,100.77,100.92,9665.0,91.8806,91.99,91.8532,91.99,9665.0
2017-11-08 12:30:00,100.9,100.95,100.84,100.95,31733.0,91.9717,92.0173,91.917,92.0173,31733.0
2017-11-08 13:00:00,101.01,101.02,100.9,100.97,10151.0,92.072,92.0811,91.9717,92.0355,10151.0
2017-11-08 13:30:00,100.96,100.97,100.89,100.9,20779.0,92.0264,92.0355,91.9626,91.9717,20779.0
2017-11-08 14:00:00,100.89,100.94,100.85,100.89,28831.0,91.9626,92.0082,91.9262,91.9626,28831.0
2017-11-08 14:30:00,100.9,100.95,100.86,100.9,15540.0,91.9717,92.0173,91.9353,91.9717,15540.0
2017-11-08 15:00:00,100.89,100.93,100.87,100.93,22429.0,91.9626,91.9991,91.9444,91.9991,22429.0
2017-11-08 15:30:00,100.93,100.99,100.85,100.96,28527.0,91.9991,92.0538,91.9262,92.0264,28527.0
2017-11-09 09:30:00,100.25,100.55,99.95,100.21,52360.0,91.3793,91.6527,91.1058,91.3428,52360.0
2017-11-09 10:00:00,100.25,100.55,100.24,100.53,33198.0,91.3793,91.6527,91.3701,91.6345,33198.0
2017-11-09 10:30:00,100.43,100.5,100.25,100.43,27852.0,91.5433,91.6071,91.3793,91.5433,27852.0
2017-11-09 11:00:00,100.53,100.58,100.15,100.24,45844.0,91.6345,91.6801,91.2881,91.3701,45844.0
2017-11-09 11:30:00,100.2,100.23,99.75,99.75,58351.0,91.3337,91.361,90.9235,90.9235,58351.0
2017-11-09 12:00:00,99.88,99.9,99.47,99.5,19980.0,91.042,91.0602,90.6683,90.6956,19980.0
2017-11-09 12:30:00,99.47,99.71,99.32,99.7,13952.0,90.6683,90.887,90.5315,90.8779,13952.0
2017-11-09 13:00:00,99.69,99.87,99.51,99.84,12532.0,90.8688,91.0329,90.7047,91.0055,12532.0
2017-11-09 13:30:00,99.85,99.92,99.78,99.86,29821.0,91.0146,91.0785,90.9508,91.0238,29821.0
2017-11-09 14:00:00,99.86,100.03,99.86,99.9,34399.0,91.0238,91.1787,91.0238,91.0602,34399.0
2017-11-09 14:30:00,99.9,99.99,99.82,99.92,42592.0,91.0602,91.1423,90.9873,91.0785,42592.0
2017-11-09 15:00:00,99.91,100.08,99.87,100.08,30050.0,91.0693,91.2243,91.0329,91.2243,30050.0
2017-11-09 15:30:00,100.06,100.29,100.05,100.22,69201.0,91.2061,91.4157,91.197,91.3519,69201.0
2017-11-10 09:30:00,100.31,100.52,100.28,100.4,31941.0,91.4339,91.6254,91.4066,91.516,31941.0
2017-11-10 10:00:00,100.4,100.5,100.22,100.4,40247.0,91.516,91.6071,91.3519,91.516,40247.0
2017-11-10 10:30:00,100.4,100.42,100.24,100.42,37644.0,91.516,91.5342,91.3701,91.5342,37644.0
2017-11-10 11:00:00,100.41,100.49,100.35,100.37,186484.0,91.5251,91.598,91.4704,91.4886,186484.0
2017-11-10 11:30:00,100.41,100.5,100.39,100.5,12098.0,91.5251,91.6071,91.5069,91.6071,12098.0
2017-11-10 12:00:00,100.5,100.56,100.47,100.49,23161.0,91.6071,91.6618,91.5798,91.598,23161.0
2017-11-10 12:30:00,100.48,100.51,100.42,100.42,16745.0,91.5889,91.6162,91.5342,91.5342,16745.0
2017-11-10 13:00:00,100.4,100.55,100.37,100.55,30372.0,91.516,91.6527,91.4886,91.6527,30372.0
2017-11-10 13:30:00,100.54,100.55,100.44,100.49,13534.0,91.6436,91.6527,91.5524,91.598,13534.0
2017-11-10 14:00:00,100.49,100.6,100.49,100.52,14974.0,91.598,91.6983,91.598,91.6254,14974.0
2017-11-10 14:30:00,100.54,100.57,100.5,100.55,21064.0,91.6436,91.6709,91.6071,91.6527,21064.0
2017-11-10 15:00:00,100.55,100.57,100.48,100.51,14053.0,91.6527,91.6709,91.5889,91.6162,14053.0
2017-11-10 15:30:00,100.51,100.55,100.4,100.46,23041.0,91.6162,91.6527,91.516,91.5707,23041.0
2017-11-13 09:30:00,100.3,100.31,100.04,100.31,56928.0,91.4248,91.4339,91.1878,91.4339,56928.0
2017-11-13 10:00:00,100.31,100.49,100.27,100.46,42083.0,91.4339,91.598,91.3975,91.5707,42083.0
2017-11-13 10:30:00,100.47,100.5,100.28,100.41,49713.0,91.5798,91.6071,91.4066,91.5251,49713.0
2017-11-13 11:00:00,100.43,100.58,100.39,100.53,34709.0,91.5433,91.6801,91.5069,91.6345,34709.0
2017-11-13 11:30:00,100.55,100.61,100.49,100.6,27578.0,91.6527,91.7074,91.598,91.6983,27578.0
2017-11-13 12:00:00,100.62,100.66,100.6,100.64,26053.0,91.7165,91.753,91.6983,91.7347,26053.0
2017-11-13 12:30:00,100.63,100.67,100.6,100.67,18099.0,91.7256,91.7621,91.6983,91.7621,18099.0
2017-11-13 13:00:00,100.67,100.69,100.6,100.67,9040.0,91.7621,91.7803,91.6983,91.7621,9040.0
2017-11-13 13:30:00,100.68,100.75,100.64,100.75,34391.0,91.7712,91.835,91.7347,91.835,34391.0
2017-11-13 14:00:00,100.72,100.8,100.72,100.77,16054.0,91.8077,91.8806,91.8077,91.8532,16054.0
2017-11-13 14:30:00,100.78,100.81,100.76,100.77,23560.0,91.8624,91.8897,91.8441,91.8532,23560.0
2017-11-13 15:00:00,100.77,100.86,100.76,100.81,17205.0,91.8532,91.9353,91.8441,91.8897,17205.0
2017-11-13 15:30:00,100.82,100.82,100.66,100.73,56244.0,91.8988,91.8988,91.753,91.8168,56244.0
2017-11-14 09:30:00,100.44,100.56,100.35,100.35,27476.0,91.5524,91.6618,91.4704,91.4704,27476.0
2017-11-14 10:00:00,100.28,100.3,100.05,100.25,27335.0,91.4066,91.4248,91.197,91.3793,27335.0
2017-11-14 10:30:00,100.18,100.59,100.11,100.49,22586.0,91.3154,91.6892,91.2516,91.598,22586.0
2017-11-14 11:00:00,100.5,100.57,100.45,100.5,34001.0,91.6071,91.6709,91.5616,91.6071,34001.0
2017-11-14 11:30:00,100.47,100.55,100.42,100.55,7080.0,91.5798,91.6527,91.5342,91.6527,7080.0
2017-11-14 12:00:00,100.57,100.57,100.49,100.49,14904.0,91.6709,91.6709,91.598,91.598,14904.0
2017-11-14 12:30:00,100.51,100.55,100.24,100.26,12209.0,91.6162,91.6527,91.3701,91.3884,12209.0
2017-11-14 13:00:00,100.24,100.37,100.19,100.35,10435.0,91.3701,91.4886,91.3246,91.4704,10435.0
2017-11-14 13:30:00,100.3,100.42,100.3,100.33,18153.0,91.4248,91.5342,91.4248,91.4522,18153.0
2017-11-14 14:00:00,100.35,100.44,100.33,100.44,69298.0,91.4704,91.5524,91.4522,91.5524,69298.0
2017-11-14 14:30:00,100.44,100.5,100.4,100.45,24238.0,91.5524,91.6071,91.516,91.5616,24238.0
2017-11-14 15:00:00,100.48,100.56,100.45,100.47,14338.0,91.5889,91.6618,91.5616,91.5798,14338.0
2017-11-14 15:30:00,100.47,100.61,100.43,100.6,45204.0,91.5798,91.7074,91.5433,91.6983,45204.0
2017-11-15 09:30:00,100.17,100.17,99.6,99.67,37829.0,91.3063,91.3063,90.7868,90.8506,37829.0
2017-11-15 10:00:00,99.7,100.16,99.7,100.12,15001.0,90.8779,91.2972,90.8779,91.2608,15001.0
2017-11-15 10:30:00,100.07,100.3,100.06,100.29,9303.0,91.2152,91.4248,91.2061,91.4157,9303.0
2017-11-15 11:00:00,100.34,100.51,100.3,100.48,16888.0,91.4613,91.6162,91.4248,91.5889,16888.0
2017-11-15 11:30:00,100.46,100.5,100.4,100.47,8683.0,91.5707,91.6071,91.516,91.5798,8683.0
2017-11-15 12:00:00,100.4,100.4,100.3,100.35,14016.0,91.516,91.516,91.4248,91.4704,14016.0
2017-11-15 12:30:00,100.36,100.42,100.34,100.42,14407.0,91.4795,91.5342,91.4613,91.5342,14407.0
2017-11-15 13:00:00,100.38,100.41,100.27,100.28,6521.0,91.4977,91.5251,91.3975,91.4066,6521.0
2017-11-15 13:30:00,100.29,100.38,100.23,100.24,11396.0,91.4157,91.4977,91.361,91.3701,11396.0
2017-11-15 14:00:00,100.28,100.35,100.24,100.35,21775.0,91.4066,91.4704,91.3701,91.4704,21775.0
2017-11-15 14:30:00,100.34,100.41,100.33,100.35,11852.0,91.4613,91.5251,91.4522,91.4704,11852.0
2017-11-15 15:00:00,100.4,100.47,100.28,100.29,41489.0,91.516,91.5798,91.4066,91.4157,41489.0
2017-11-15 15:30:00,100.28,100.41,100.2,100.23,96786.0,91.4066,91.5251,91.3337,91.361,96786.0
2017-11-16 09:30:00,100.9,100.95,100.74,100.91,40663.0,91.9717,92.0173,91.8259,91.9809,40663.0
2017-11-16 10:00:00,100.9,101.05,100.86,101.01,21863.0,91.9717,92.1085,91.9353,92.072,21863.0
2017-11-16 10:30:00,101.01,101.22,101.01,101.15,410081.0,92.072,92.2634,92.072,92.1996,410081.0
2017-11-16 11:00:00,101.18,101.25,101.12,101.16,19910.0,92.227,92.2908,92.1723,92.2087,19910.0
2017-11-16 11:30:00,101.12,101.23,101.12,101.23,11339.0,92.1723,92.2725,92.1723,92.2725,11339.0
2017-11-16 12:00:00,101.23,101.3,101.2,101.3,17480.0,92.2725,92.3363,92.2452,92.3363,17480.0
2017-11-16 12:30:00,101.31,101.33,101.27,101.32,60325.0,92.3455,92.3637,92.309,92.3546,60325.0
2017-11-16 13:00:00,101.33,101.39,101.28,101.28,12362.0,92.3637,92.4184,92.3181,92.3181,12362.0
2017-11-16 13:30:00,101.28,101.33,101.26,101.3,20480.0,92.3181,92.3637,92.2999,92.3363,20480.0
2017-11-16 14:00:00,101.31,101.42,101.3,101.33,30199.0,92.3455,92.4457,92.3363,92.3637,30199.0
2017-11-16 14:30:00,101.31,101.37,101.21,101.24,18123.0,92.3455,92.4001,92.2543,92.2817,18123.0
2017-11-16 15:00:00,101.24,101.28,101.2,101.25,31692.0,92.2817,92.3181,92.2452,92.2908,31692.0
2017-11-16 15:30:00,101.25,101.25,101.14,101.15,52148.0,92.2908,92.2908,92.1905,92.1996,52148.0
2017-11-17 09:30:00,101.19,101.19,100.84,100.9,40594.0,92.2361,92.2361,91.917,91.9717,40594.0
2017-11-17 10:00:00,100.88,101.02,100.79,100.97,5621.0,91.9535,92.0811,91.8715,92.0355,5621.0
2017-11-17 10:30:00,100.91,101.05,100.9,101.01,19506.0,91.9809,92.1085,91.9717,92.072,19506.0
2017-11-17 11:00:00,101.03,101.03,100.8,100.91,20840.0,92.0902,92.0902,91.8806,91.9809,20840.0
2017-11-17 11:30:00,100.94,100.96,100.84,100.93,30024.0,92.0082,92.0264,91.917,91.9991,30024.0
2017-11-17 12:00:00,100.92,101.03,100.89,101.03,15608.0,91.99,92.0902,91.9626,92.0902,15608.0
2017-11-17 12:30:00,101.01,101.02,100.95,100.99,9630.0,92.072,92.0811,92.0173,92.0538,9630.0
2017-11-17 13:00:00,100.97,100.98,100.89,100.93,9295.0,92.0355,92.0447,91.9626,91.9991,9295.0
2017-11-17 13:30:00,100.92,100.96,100.91,100.93,33856.0,91.99,92.0264,91.9809,91.9991,33856.0
2017-11-17 14:00:00,100.96,100.98,100.92,100.93,31415.0,92.0264,92.0447,91.99,91.9991,31415.0
2017-11-17 14:30:00,100.94,100.97,100.86,100.97,19783.0,92.0082,92.0355,91.9353,92.0355,19783.0
2017-11-17 15:00:00,100.96,100.96,100.82,100.85,24057.0,92.0264,92.0264,91.8988,91.9262,24057.0
2017-11-17 15:30:00,100.85,100.88,100.72,100.8,79379.0,91.9262,91.9535,91.8077,91.8806,79379.0
2017-11-20 09:30:00,101.07,101.09,100.94,101.09,52232.0,92.1267,92.1449,92.0082,92.1449,52232.0
2017-11-20 10:00:00,101.11,101.15,101.0,101.14,46909.0,92.1632,92.1996,92.0629,92.1905,46909.0
2017-11-20 10:30:00,101.11,101.29,101.1,101.27,37999.0,92.1632,92.3272,92.154,92.309,37999.0
2017-11-20 11:00:00,101.28,101.33,101.24,101.28,18401.0,92.3181,92.3637,92.2817,92.3181,18401.0
2017-11-20 11:30:00,101.26,101.36,101.25,101.34,24573.0,92.2999,92.391,92.2908,92.3728,24573.0
2017-11-20 12:00:00,101.35,101.39,101.23,101.24,16853.0,92.3819,92.4184,92.2725,92.2817,16853.0
2017-11-20 12:30:00,101.24,101.36,101.24,101.34,11154.0,92.2817,92.391,92.2817,92.3728,11154.0
2017-11-20 13:00:00,101.36,101.42,101.33,101.41,27122.0,92.391,92.4457,92.3637,92.4366,27122.0
2017-11-20 13:30:00,101.41,101.41,101.36,101.39,12230.0,92.4366,92.4366,92.391,92.4184,12230.0
2017-11-20 14:00:00,101.37,101.38,101.26,101.3,28240.0,92.4001,92.4093,92.2999,92.3363,28240.0
2017-11-20 14:30:00,101.3,101.3,101.25,101.25,24584.0,92.3363,92.3363,92.2908,92.2908,24584.0
2017-11-20 15:00:00,101.26,101.3,101.18,101.21,30395.0,92.2999,92.3363,92.227,92.2543,30395.0
2017-11-20 15:30:00,101.22,101.3,101.19,101.27,37209.0,92.2634,92.3363,92.2361,92.309,37209.0
2017-11-21 09:30:00,101.78,101.94,101.73,101.9,32936.0,92.7739,92.9197,92.7283,92.8833,32936.0
2017-11-21 10:00:00,101.92,102.01,101.85,102.0,65861.0,92.9015,92.9835,92.8377,92.9744,65861.0
2017-11-21 10:30:00,102.04,102.04,101.95,102.03,44696.0,93.0109,93.0109,92.9288,93.0017,44696.0
2017-11-21 11:00:00,102.02,102.05,101.93,101.96,14543.0,92.9926,93.02,92.9106,92.9379,14543.0
2017-11-21 11:30:00,101.98,102.03,101.96,101.99,12513.0,92.9562,93.0017,92.9379,92.9653,12513.0
2017-11-21 12:00:00,101.99,102.03,101.95,101.95,14070.0,92.9653,93.0017,92.9288,92.9288,14070.0
2017-11-21 12:30:00,101.95,102.03,101.95,102.01,13288.0,92.9288,93.0017,92.9288,92.9835,13288.0
2017-11-21 13:00:00,102.02,102.05,102.0,102.04,13023.0,92.9926,93.02,92.9744,93.0109,13023.0
2017-11-21 13:30:00,102.03,102.1,102.02,102.04,29549.0,93.0017,93.0656,92.9926,93.0109,29549.0
2017-11-21 14:00:00,102.03,102.03,102.0,102.01,64797.0,93.0017,93.0017,92.9744,92.9835,64797.0
2017-11-21 14:30:00,102.01,102.02,101.98,102.02,20971.0,92.9835,92.9926,92.9562,92.9926,20971.0
2017-11-21 15:00:00,102.02,102.03,101.91,101.95,28443.0,92.9926,93.0017,92.8924,92.9288,28443.0
2017-11-21 15:30:00,101.98,102.03,101.93,102.03,111668.0,92.9562,93.0017,92.9106,93.0017,111668.0
2017-11-22 09:30:00,102.12,102.12,101.79,101.82,40567.0,93.0838,93.0838,92.783,92.8103,40567.0
2017-11-22 10:00:00,101.8,101.89,101.69,101.69,36668.0,92.7921,92.8741,92.6918,92.6918,36668.0
2017-11-22 10:30:00,101.72,101.82,101.7,101.79,19745.0,92.7192,92.8103,92.7009,92.783,19745.0
2017-11-22 11:00:00,101.78,101.79,101.6,101.61,19046.0,92.7739,92.783,92.6098,92.6189,19046.0
2017-11-22 11:30:00,101.63,101.65,101.58,101.63,13295.0,92.6371,92.6554,92.5916,92.6371,13295.0
2017-11-22 12:00:00,101.65,101.67,101.59,101.67,11295.0,92.6554,92.6736,92.6007,92.6736,11295.0
2017-11-22 12:30:00,101.65,101.68,101.6,101.68,21248.0,92.6554,92.6827,92.6098,92.6827,21248.0
2017-11-22 13:00:00,101.66,101.66,101.59,101.61,8316.0,92.6645,92.6645,92.6007,92.6189,8316.0
2017-11-22 13:30:00,101.64,101.65,101.59,101.64,18376.0,92.6463,92.6554,92.6007,92.6463,18376.0
2017-11-22 14:00:00,101.64,101.66,101.6,101.61,13791.0,92.6463,92.6645,92.6098,92.6189,13791.0
2017-11-22 14:30:00,101.61,101.71,101.6,101.7,129235.0,92.6189,92.7101,92.6098,92.7009,129235.0
2017-11-22 15:00:00,101.68,101.69,101.61,101.65,21737.0,92.6827,92.6918,92.6189,92.6554,21737.0
2017-11-22 15:30:00,101.65,101.68,101.62,101.62,27300.0,92.6554,92.6827,92.628,92.628,27300.0
2017-11-24 09:30:00,101.93,101.93,101.7,101.74,51798.0,92.9106,92.9106,92.7009,92.7374,51798.0
2017-11-24 10:00:00,101.73,101.76,101.71,101.71,14660.0,92.7283,92.7556,92.7101,92.7101,14660.0
2017-11-24 10:30:00,101.76,101.76,101.69,101.73,9427.0,92.7556,92.7556,92.6918,92.7283,9427.0
2017-11-24 11:00:00,101.73,101.8,101.73,101.79,6000.0,92.7283,92.7921,92.7283,92.783,6000.0
2017-11-24 11:30:00,101.78,101.83,101.77,101.81,17960.0,92.7739,92.8194,92.7648,92.8012,17960.0
2017-11-24 12:00:00,101.81,101.83,101.79,101.82,59526.0,92.8012,92.8194,92.783,92.8103,59526.0
2017-11-24 12:30:00,101.83,101.85,101.78,101.78,27451.0,92.8194,92.8377,92.7739,92.7739,27451.0
2017-11-27 09:30:00,101.82,101.82,101.49,101.71,19807.0,92.8103,92.8103,92.5095,92.7101,19807.0
2017-11-27 10:00:00,101.69,101.87,101.69,101.78,30298.0,92.6918,92.8559,92.6918,92.7739,30298.0
2017-11-27 10:30:00,101.76,101.85,101.76,101.82,22161.0,92.7556,92.8377,92.7556,92.8103,22161.0
2017-11-27 11:00:00,101.83,101.83,101.56,101.56,27363.0,92.8194,92.8194,92.5733,92.5733,27363.0
2017-11-27 11:30:00,101.55,101.63,101.47,101.61,19591.0,92.5642,92.6371,92.4913,92.6189,19591.0
2017-11-27 12:00:00,101.63,101.67,101.58,101.67,30453.0,92.6371,92.6736,92.5916,92.6736,30453.0
2017-11-27 12:30:00,101.64,101.68,101.61,101.64,24496.0,92.6463,92.6827,92.6189,92.6463,24496.0
2017-11-27 13:00:00,101.66,101.71,101.64,101.65,13424.0,92.6645,92.7101,92.6463,92.6554,13424.0
2017-11-27 13:30:00,101.65,101.7,101.61,101.7,15515.0,92.6554,92.7009,92.6189,92.7009,15515.0
2017-11-27 14:00:00,101.69,101.7,101.64,101.68,12008.0,92.6918,92.7009,92.6463,92.6827,12008.0
2017-11-27 14:30:00,101.69,101.71,101.65,101.68,19271.0,92.6918,92.7101,92.6554,92.6827,19271.0
2017-11-27 15:00:00,101.67,101.67,101.6,101.63,33639.0,92.6736,92.6736,92.6098,92.6371,33639.0
2017-11-27 15:30:00,101.64,101.67,101.6,101.6,18780.0,92.6463,92.6736,92.6098,92.6098,18780.0
2017-11-28 09:30:00,101.94,101.94,101.71,101.77,25532.0,92.9197,92.9197,92.7101,92.7648,25532.0
2017-11-28 10:00:00,101.79,101.87,101.78,101.84,9894.0,92.783,92.8559,92.7739,92.8286,9894.0
2017-11-28 10:30:00,101.81,101.91,101.81,101.85,13372.0,92.8012,92.8924,92.8012,92.8377,13372.0
2017-11-28 11:00:00,101.88,101.96,101.86,101.96,10522.0,92.865,92.9379,92.8468,92.9379,10522.0
2017-11-28 11:30:00,101.97,102.14,101.93,102.13,65682.0,92.9471,93.102,92.9106,93.0929,65682.0
2017-11-28 12:00:00,102.13,102.32,102.13,102.29,20558.0,93.0929,93.2661,93.0929,93.2387,20558.0
2017-11-28 12:30:00,102.27,102.38,102.26,102.38,11626.0,93.2205,93.3208,93.2114,93.3208,11626.0
2017-11-28 13:00:00,102.38,102.51,102.25,102.33,17177.0,93.3208,93.4393,93.2023,93.2752,17177.0
2017-11-28 13:30:00,102.32,102.39,102.06,102.06,13524.0,93.2661,93.3299,93.0291,93.0291,13524.0
2017-11-28 14:00:00,102.01,102.25,101.89,102.24,23607.0,92.9835,93.2023,92.8741,93.1932,23607.0
2017-11-28 14:30:00,102.24,102.66,102.24,102.66,43304.0,93.1932,93.576,93.1932,93.576,43304.0
2017-11-28 15:00:00,102.63,102.92,102.61,102.78,56759.0,93.5487,93.813,93.5304,93.6854,56759.0
2017-11-28 15:30:00,102.77,102.85,102.67,102.82,148823.0,93.6763,93.7492,93.5851,93.7218,148823.0
2017-11-29 09:30:00,103.1,103.22,102.94,103.1,48159.0,93.9771,94.0864,93.8312,93.9771,48159.0
2017-11-29 10:00:00,103.09,103.11,102.4,102.55,47845.0,93.968,93.9862,93.339,93.4757,47845.0
2017-11-29 10:30:00,102.51,102.73,102.36,102.37,23573.0,93.4393,93.6398,93.3025,93.3117,23573.0
2017-11-29 11:00:00,102.36,102.51,102.25,102.35,58707.0,93.3025,93.4393,93.2023,93.2934,58707.0
2017-11-29 11:30:00,102.32,102.44,101.96,101.97,28072.0,93.2661,93.3755,92.9379,92.9471,28072.0
2017-11-29 12:00:00,101.97,102.32,101.9,102.26,23919.0,92.9471,93.2661,92.8833,93.2114,23919.0
2017-11-29 12:30:00,102.3,102.5,102.22,102.31,35778.0,93.2479,93.4302,93.1749,93.257,35778.0
2017-11-29 13:00:00,102.33,102.45,102.24,102.43,14733.0,93.2752,93.3846,93.1932,93.3664,14733.0
2017-11-29 13:30:00,102.43,102.45,102.21,102.23,27968.0,93.3664,93.3846,93.1658,93.1841,27968.0
2017-11-29 14:00:00,102.22,102.36,102.2,102.26,19436.0,93.1749,93.3025,93.1567,93.2114,19436.0
2017-11-29 14:30:00,102.26,102.33,102.16,102.24,30551.0,93.2114,93.2752,93.1202,93.1932,30551.0
2017-11-29 15:00:00,102.23,102.25,102.06,102.23,53202.0,93.1841,93.2023,93.0291,93.1841,53202.0
2017-11-29 15:30:00,102.21,102.37,102.17,102.3,73365.0,93.1658,93.3117,93.1294,93.2479,73365.0
2017-11-30 09:30:00,103.0,103.1,102.47,102.55,63116.0,93.8859,93.9771,93.4028,93.4757,63116.0
2017-11-30 10:00:00,102.55,102.84,102.48,102.77,24215.0,93.4757,93.7401,93.4119,93.6763,24215.0
2017-11-30 10:30:00,102.78,103.0,102.75,103.0,14384.0,93.6854,93.8859,93.658,93.8859,14384.0
2017-11-30 11:00:00,103.01,103.35,102.99,103.16,33788.0,93.895,94.2049,93.8768,94.0318,33788.0
2017-11-30 11:30:00,103.14,103.24,103.03,103.24,49412.0,94.0135,94.1047,93.9133,94.1047,49412.0
2017-11-30 12:00:00,103.24,103.5,103.21,103.49,39763.0,94.1047,94.3417,94.0773,94.3326,39763.0
2017-11-30 12:30:00,103.5,103.75,103.49,103.62,36758.0,94.3417,94.5696,94.3326,94.4511,36758.0
2017-11-30 13:00:00,103.64,103.74,103.59,103.6,21302.0,94.4693,94.5604,94.4237,94.4328,21302.0
2017-11-30 13:30:00,103.58,103.6,103.33,103.41,41602.0,94.4146,94.4328,94.1867,94.2596,41602.0
2017-11-30 14:00:00,103.43,103.56,103.34,103.56,9042.0,94.2779,94.3964,94.1958,94.3964,9042.0
2017-11-30 14:30:00,103.55,103.55,103.3,103.33,33635.0,94.3872,94.3872,94.1594,94.1867,33635.0
2017-11-30 15:00:00,103.32,103.32,103.06,103.24,54166.0,94.1776,94.1776,93.9406,94.1047,54166.0
2017-11-30 15:30:00,103.29,103.44,103.15,103.29,67091.0,94.1503,94.287,94.0226,94.1503,67091.0
2017-12-01 09:30:00,103.43,103.43,102.67,102.74,66928.0,94.2779,94.2779,93.5851,93.6489,66928.0
2017-12-01 10:00:00,102.76,103.12,102.73,103.07,43325.0,93.6672,93.9953,93.6398,93.9497,43325.0
2017-12-01 10:30:00,103.1,103.22,102.92,103.13,282448.0,93.9771,94.0864,93.813,94.0044,282448.0
2017-12-01 11:00:00,103.12,103.17,101.41,101.41,90767.0,93.9953,94.0409,92.4366,92.4366,90767.0
2017-12-01 11:30:00,101.42,102.1,100.91,102.1,64567.0,92.4457,93.0656,91.9809,93.0656,64567.0
2017-12-01 12:00:00,101.99,102.35,101.94,102.05,15462.0,92.9653,93.2934,92.9197,93.02,15462.0
2017-12-01 12:30:00,102.08,102.37,101.96,102.36,24171.0,93.0473,93.3117,92.9379,93.3025,24171.0
2017-12-01 13:00:00,102.29,102.4,102.25,102.38,15792.0,93.2387,93.339,93.2023,93.3208,15792.0
2017-12-01 13:30:00,102.41,102.53,102.28,102.4,45056.0,93.3481,93.4575,93.2296,93.339,45056.0
2017-12-01 14:00:00,102.39,102.5,102.34,102.5,21430.0,93.3299,93.4302,93.2843,93.4302,21430.0
2017-12-01 14:30:00,102.47,102.52,102.26,102.39,24090.0,93.4028,93.4484,93.2114,93.3299,24090.0
2017-12-01 15:00:00,102.37,102.47,102.28,102.46,19119.0,93.3117,93.4028,93.2296,93.3937,19119.0
2017-12-01 15:30:00,102.47,102.74,102.47,102.73,103842.0,93.4028,93.6489,93.4028,93.6398,103842.0
2017-12-04 09:30:00,103.79,103.87,103.11,103.13,102655.0,94.606,94.6789,93.9862,94.0044,102655.0
2017-12-04 10:00:00,103.14,103.14,102.6,102.74,39149.0,94.0135,94.0135,93.5213,93.6489,39149.0
2017-12-04 10:30:00,102.78,102.78,101.97,102.12,98701.0,93.6854,93.6854,92.9471,93.0838,98701.0
2017-12-04 11:00:00,102.17,102.25,101.92,102.16,15430.0,93.1294,93.2023,92.9015,93.1202,15430.0
2017-12-04 11:30:00,102.17,102.28,102.11,102.28,18972.0,93.1294,93.2296,93.0747,93.2296,18972.0
2017-12-04 12:00:00,102.25,102.39,102.15,102.15,22289.0,93.2023,93.3299,93.1111,93.1111,22289.0
2017-12-04 12:30:00,102.15,102.33,102.11,102.33,9009.0,93.1111,93.2752,93.0747,93.2752,9009.0
2017-12-04 13:00:00,102.3,102.43,102.23,102.26,15546.0,93.2479,93.3664,93.1841,93.2114,15546.0
2017-12-04 13:30:00,102.22,102.32,102.2,102.31,15532.0,93.1749,93.2661,93.1567,93.257,15532.0
2017-12-04 14:00:00,102.29,102.29,101.93,101.93,36058.0,93.2387,93.2387,92.9106,92.9106,36058.0
2017-12-04 14:30:00,101.92,101.97,101.79,101.84,46696.0,92.9015,92.9471,92.783,92.8286,46696.0
2017-12-04 15:00:00,101.79,101.82,101.65,101.7,46259.0,92.783,92.8103,92.6554,92.7009,46259.0
2017-12-04 15:30:00,101.68,101.71,101.4,101.4,98140.0,92.6827,92.7101,92.4275,92.4275,98140.0
2017-12-05 09:30:00,101.54,101.87,101.13,101.76,30641.0,92.5551,92.8559,92.1814,92.7556,30641.0
2017-12-05 10:00:00,101.9,102.0,101.81,101.82,28910.0,92.8833,92.9744,92.8012,92.8103,28910.0
2017-12-05 10:30:00,101.89,102.09,101.81,102.09,24504.0,92.8741,93.0564,92.8012,93.0564,24504.0
2017-12-05 11:00:00,102.1,102.29,102.1,102.2,218874.0,93.0656,93.2387,93.0656,93.1567,218874.0
2017-12-05 11:30:00,102.18,102.25,101.94,101.95,7208.0,93.1385,93.2023,92.9197,92.9288,7208.0
2017-12-05 12:00:00,101.88,101.92,101.78,101.87,19458.0,92.865,92.9015,92.7739,92.8559,19458.0
2017-12-05 12:30:00,101.84,101.96,101.73,101.74,15153.0,92.8286,92.9379,92.7283,92.7374,15153.0
2017-12-05 13:00:00,101.76,101.91,101.68,101.85,15082.0,92.7556,92.8924,92.6827,92.8377,15082.0
2017-12-05 13:30:00,101.87,101.87,101.78,101.86,16354.0,92.8559,92.8559,92.7739,92.8468,16354.0
2017-12-05 14:00:00,101.84,101.85,101.55,101.65,21292.0,92.8286,92.8377,92.5642,92.6554,21292.0
2017-12-05 14:30:00,101.62,101.63,101.33,101.33,30848.0,92.628,92.6371,92.3637,92.3637,30848.0
2017-12-05 15:00:00,101.31,101.45,101.23,101.43,13085.0,92.3455,92.4731,92.2725,92.4548,13085.0
2017-12-05 15:30:00,101.39,101.42,101.17,101.29,28646.0,92.4184,92.4457,92.2178,92.3272,28646.0
2017-12-06 09:30:00,101.07,101.39,100.83,101.29,16723.0,92.1267,92.4184,91.9079,92.3272,16723.0
2017-12-06 10:00:00,101.29,101.36,101.13,101.27,8846.0,92.3272,92.391,92.1814,92.309,8846.0
2017-12-06 10:30:00,101.32,101.5,101.15,101.49,4789.0,92.3546,92.5186,92.1996,92.5095,4789.0
2017-12-06 11:00:00,101.48,101.66,101.45,101.58,3168.0,92.5004,92.6645,92.4731,92.5916,3168.0
2017-12-06 11:30:00,101.49,101.58,101.47,101.48,5709.0,92.5095,92.5916,92.4913,92.5004,5709.0
2017-12-06 12:00:00,101.48,101.49,101.31,101.32,6905.0,92.5004,92.5095,92.3455,92.3546,6905.0
2017-12-06 12:30:00,101.27,101.49,101.26,101.45,3638.0,92.309,92.5095,92.2999,92.4731,3638.0
2017-12-06 13:00:00,101.43,101.49,101.39,101.41,8552.0,92.4548,92.5095,92.4184,92.4366,8552.0
2017-12-06 13:30:00,101.48,101.57,101.47,101.47,7285.0,92.5004,92.5825,92.4913,92.4913,7285.0
2017-12-06 14:00:00,101.55,101.64,101.55,101.6,12264.0,92.5642,92.6463,92.5642,92.6098,12264.0
2017-12-06 14:30:00,101.56,101.69,101.55,101.63,22895.0,92.5733,92.6918,92.5642,92.6371,22895.0
2017-12-06 15:00:00,101.65,101.71,101.58,101.6,93704.0,92.6554,92.7101,92.5916,92.6098,93704.0
2017-12-06 15:30:00,101.61,101.64,101.45,101.52,41464.0,92.6189,92.6463,92.4731,92.5369,41464.0
2017-12-07 09:30:00,101.56,101.81,101.4,101.75,17982.0,92.5733,92.8012,92.4275,92.7465,17982.0
2017-12-07 10:00:00,101.82,101.9,101.68,101.9,13872.0,92.8103,92.8833,92.6827,92.8833,13872.0
2017-12-07 10:30:00,101.99,102.11,101.95,102.1,15494.0,92.9653,93.0747,92.9288,93.0656,15494.0
2017-12-07 11:00:00,102.15,102.18,101.94,102.13,11542.0,93.1111,93.1385,92.9197,93.0929,11542.0
2017-12-07 11:30:00,102.18,102.38,102.18,102.38,7106.0,93.1385,93.3208,93.1385,93.3208,7106.0
2017-12-07 12:00:00,102.34,102.34,102.2,102.22,29422.0,93.2843,93.2843,93.1567,93.1749,29422.0
2017-12-07 12:30:00,102.24,102.31,102.21,102.29,9317.0,93.1932,93.257,93.1658,93.2387,9317.0
2017-12-07 13:00:00,102.31,102.38,102.21,102.27,19894.0,93.257,93.3208,93.1658,93.2205,19894.0
2017-12-07 13:30:00,102.3,102.32,102.16,102.2,22192.0,93.2479,93.2661,93.1202,93.1567,22192.0
2017-12-07 14:00:00,102.21,102.22,102.05,102.06,24720.0,93.1658,93.1749,93.02,93.0291,24720.0
2017-12-07 14:30:00,102.05,102.06,101.9,102.05,8039.0,93.02,93.0291,92.8833,93.02,8039.0
2017-12-07 15:00:00,102.09,102.18,102.0,102.14,36253.0,93.0564,93.1385,92.9744,93.102,36253.0
2017-12-07 15:30:00,102.12,102.15,102.02,102.11,51091.0,93.0838,93.1111,92.9926,93.0747,51091.0
2017-12-08 09:30:00,102.82,102.92,102.5,102.75,25417.0,93.7218,93.813,93.4302,93.658,25417.0
2017-12-08 10:00:00,102.75,102.75,102.56,102.68,9934.0,93.658,93.658,93.4848,93.5942,9934.0
2017-12-08 10:30:00,102.7,102.73,102.63,102.73,20124.0,93.6125,93.6398,93.5487,93.6398,20124.0
2017-12-08 11:00:00,102.75,102.77,102.59,102.59,14771.0,93.658,93.6763,93.5122,93.5122,14771.0
2017-12-08 11:30:00,102.59,102.73,102.52,102.63,11560.0,93.5122,93.6398,93.4484,93.5487,11560.0
2017-12-08 12:00:00,102.64,102.8,102.63,102.79,25362.0,93.5578,93.7036,93.5487,93.6945,25362.0
2017-12-08 12:30:00,102.81,102.82,102.7,102.7,8954.0,93.7127,93.7218,93.6125,93.6125,8954.0
2017-12-08 13:00:00,102.7,102.83,102.69,102.78,10564.0,93.6125,93.731,93.6033,93.6854,10564.0
2017-12-08 13:30:00,102.78,102.8,102.7,102.73,9230.0,93.6854,93.7036,93.6125,93.6398,9230.0
2017-12-08 14:00:00,102.74,102.75,102.52,102.61,14198.0,93.6489,93.658,93.4484,93.5304,14198.0
2017-12-08 14:30:00,102.56,102.65,102.56,102.6,5255.0,93.4848,93.5669,93.4848,93.5213,5255.0
2017-12-08 15:00:00,102.64,102.65,102.56,102.61,14589.0,93.5578,93.5669,93.4848,93.5304,14589.0
2017-12-08 15:30:00,102.61,102.72,102.57,102.72,95867.0,93.5304,93.6307,93.494,93.6307,95867.0
2017-12-11 09:30:00,102.89,102.91,102.63,102.78,42857.0,93.7856,93.8039,93.5487,93.6854,42857.0
2017-12-11 10:00:00,102.89,102.9,102.65,102.72,19678.0,93.7856,93.7948,93.5669,93.6307,19678.0
2017-12-11 10:30:00,102.69,102.75,102.6,102.61,16855.0,93.6033,93.658,93.5213,93.5304,16855.0
2017-12-11 11:00:00,102.6,102.72,102.55,102.72,16892.0,93.5213,93.6307,93.4757,93.6307,16892.0
2017-12-11 11:30:00,102.72,102.77,102.67,102.71,96415.0,93.6307,93.6763,93.5851,93.6216,96415.0
2017-12-11 12:00:00,102.69,102.85,102.68,102.84,7858.0,93.6033,93.7492,93.5942,93.7401,7858.0
2017-12-11 12:30:00,102.84,102.87,102.82,102.86,7151.0,93.7401,93.7674,93.7218,93.7583,7151.0
2017-12-11 13:00:00,102.86,102.89,102.78,102.79,11057.0,93.7583,93.7856,93.6854,93.6945,11057.0
2017-12-11 13:30:00,102.78,102.84,102.75,102.82,41063.0,93.6854,93.7401,93.658,93.7218,41063.0
2017-12-11 14:00:00,102.81,102.84,102.78,102.79,16646.0,93.7127,93.7401,93.6854,93.6945,16646.0
2017-12-11 14:30:00,102.79,102.81,102.74,102.8,16371.0,93.6945,93.7127,93.6489,93.7036,16371.0
2017-12-11 15:00:00,102.79,102.79,102.68,102.69,23544.0,93.6945,93.6945,93.5942,93.6033,23544.0
2017-12-11 15:30:00,102.67,102.85,102.66,102.83,71859.0,93.5851,93.7492,93.576,93.731,71859.0
2017-12-12 09:30:00,103.03,103.04,102.75,102.95,29937.0,93.9133,93.9224,93.658,93.8403,29937.0
2017-12-12 10:00:00,103.01,103.01,102.87,102.89,16302.0,93.895,93.895,93.7674,93.7856,16302.0
2017-12-12 10:30:00,102.87,102.95,102.8,102.95,11716.0,93.7674,93.8403,93.7036,93.8403,11716.0
2017-12-12 11:00:00,102.87,103.03,102.82,102.99,49400.0,93.7674,93.9133,93.7218,93.8768,49400.0
2017-12-12 11:30:00,103.06,103.13,103.05,103.11,13602.0,93.9406,94.0044,93.9315,93.9862,13602.0
2017-12-12 12:00:00,103.14,103.21,103.0,103.0,24176.0,94.0135,94.0773,93.8859,93.8859,24176.0
2017-12-12 12:30:00,103.02,103.13,103.02,103.1,11348.0,93.9041,94.0044,93.9041,93.9771,11348.0
2017-12-12 13:00:00,103.1,103.13,103.03,103.1,11722.0,93.9771,94.0044,93.9133,93.9771,11722.0
2017-12-12 13:30:00,103.11,103.12,102.98,103.02,8619.0,93.9862,93.9953,93.8677,93.9041,8619.0
2017-12-12 14:00:00,103.0,103.16,102.97,103.13,14163.0,93.8859,94.0318,93.8586,94.0044,14163.0
2017-12-12 14:30:00,103.16,103.16,103.08,103.13,14160.0,94.0318,94.0318,93.9588,94.0044,14160.0
2017-12-12 15:00:00,103.12,103.12,103.03,103.05,26452.0,93.9953,93.9953,93.9133,93.9315,26452.0
2017-12-12 15:30:00,103.05,103.05,102.9,102.91,25616.0,93.9315,93.9315,93.7948,93.8039,25616.0
2017-12-13 09:30:00,103.26,103.44,103.08,103.37,33446.0,94.1229,94.287,93.9588,94.2232,33446.0
2017-12-13 10:00:00,103.37,103.39,103.25,103.39,17430.0,94.2232,94.2414,94.1138,94.2414,17430.0
2017-12-13 10:30:00,103.38,103.44,103.32,103.41,41300.0,94.2323,94.287,94.1776,94.2596,41300.0
2017-12-13 11:00:00,103.4,103.51,103.38,103.47,13464.0,94.2505,94.3508,94.2323,94.3143,13464.0
2017-12-13 11:30:00,103.47,103.51,103.35,103.45,17841.0,94.3143,94.3508,94.2049,94.2961,17841.0
2017-12-13 12:00:00,103.44,103.44,103.26,103.34,17780.0,94.287,94.287,94.1229,94.1958,17780.0
2017-12-13 12:30:00,103.34,103.34,103.17,103.19,9367.0,94.1958,94.1958,94.0409,94.0591,9367.0
2017-12-13 13:00:00,103.18,103.19,103.07,103.08,98478.0,94.05,94.0591,93.9497,93.9588,98478.0
2017-12-13 13:30:00,103.08,103.11,103.01,103.11,45579.0,93.9588,93.9862,93.895,93.9862,45579.0
2017-12-13 14:00:00,103.12,103.33,103.08,103.19,41172.0,93.9953,94.1867,93.9588,94.0591,41172.0
2017-12-13 14:30:00,103.18,103.27,103.17,103.21,14741.0,94.05,94.132,94.0409,94.0773,14741.0
2017-12-13 15:00:00,103.19,103.2,103.04,103.04,34380.0,94.0591,94.0682,93.9224,93.9224,34380.0
2017-12-13 15:30:00,103.01,103.12,102.84,102.88,67141.0,93.895,93.9953,93.7401,93.7765,67141.0
2017-12-14 09:30:00,103.13,103.41,103.04,103.22,22574.0,94.0044,94.2596,93.9224,94.0864,22574.0
2017-12-14 10:00:00,103.2,103.27,103.11,103.25,17077.0,94.0682,94.132,93.9862,94.1138,17077.0
2017-12-14 10:30:00,103.21,103.25,103.14,103.16,15749.0,94.0773,94.1138,94.0135,94.0318,15749.0
2017-12-14 11:00:00,103.18,103.21,102.9,103.04,30424.0,94.05,94.0773,93.7948,93.9224,30424.0
2017-12-14 11:30:00,103.05,103.08,103.0,103.02,31420.0,93.9315,93.9588,93.8859,93.9041,31420.0
2017-12-14 12:00:00,103.01,103.03,102.91,102.92,16466.0,93.895,93.9133,93.8039,93.813,16466.0
2017-12-14 12:30:00,102.9,102.92,102.75,102.77,7637.0,93.7948,93.813,93.658,93.6763,7637.0
2017-12-14 13:00:00,102.78,102.8,102.64,102.74,20862.0,93.6854,93.7036,93.5578,93.6489,20862.0
2017-12-14 13:30:00,102.76,102.77,102.67,102.7,8160.0,93.6672,93.6763,93.5851,93.6125,8160.0
2017-12-14 14:00:00,102.66,102.72,102.41,102.41,13612.0,93.576,93.6307,93.3481,93.3481,13612.0
2017-12-14 14:30:00,102.39,102.53,102.39,102.53,14533.0,93.3299,93.4575,93.3299,93.4575,14533.0
2017-12-14 15:00:00,102.52,102.54,102.38,102.45,13529.0,93.4484,93.4666,93.3208,93.3846,13529.0
2017-12-14 15:30:00,102.47,102.63,102.37,102.37,45218.0,93.4028,93.5487,93.3117,93.3117,45218.0
2017-12-15 09:30:00,103.08,103.13,102.74,102.81,25404.0,93.9588,94.0044,93.6489,93.7127,25404.0
2017-12-15 10:00:00,102.84,103.15,102.8,103.09,56080.0,93.7401,94.0226,93.7036,93.968,56080.0
2017-12-15 10:30:00,103.04,103.1,102.99,103.07,10543.0,93.9224,93.9771,93.8768,93.9497,10543.0
2017-12-15 11:00:00,103.07,103.35,103.06,103.35,9910.0,93.9497,94.2049,93.9406,94.2049,9910.0
2017-12-15 11:30:00,103.38,103.42,103.29,103.37,24775.0,94.2323,94.2688,94.1503,94.2232,24775.0
2017-12-15 12:00:00,103.38,103.49,103.35,103.46,16730.0,94.2323,94.3326,94.2049,94.3052,16730.0
2017-12-15 12:30:00,103.47,103.54,103.44,103.5,25709.0,94.3143,94.3781,94.287,94.3417,25709.0
2017-12-15 13:00:00,103.49,103.5,103.4,103.43,10824.0,94.3326,94.3417,94.2505,94.2779,10824.0
2017-12-15 13:30:00,103.41,103.56,103.38,103.55,15993.0,94.2596,94.3964,94.2323,94.3872,15993.0
2017-12-15 14:00:00,103.53,103.61,103.49,103.55,21025.0,94.369,94.4419,94.3326,94.3872,21025.0
2017-12-15 14:30:00,103.55,103.59,103.49,103.51,27690.0,94.3872,94.4237,94.3326,94.3508,27690.0
2017-12-15 15:00:00,103.53,103.68,103.52,103.65,22157.0,94.369,94.5057,94.3599,94.4784,22157.0
2017-12-15 15:30:00,103.65,103.66,103.37,103.51,34655.0,94.4784,94.4875,94.2232,94.3508,34655.0
2017-12-18 09:30:00,104.26,104.34,104.1,104.32,33960.0,95.0344,95.1073,94.8886,95.0891,33960.0
2017-12-18 10:00:00,104.31,104.38,104.25,104.27,23702.0,95.08,95.1438,95.0253,95.0435,23702.0
2017-12-18 10:30:00,104.27,104.3,104.19,104.28,21573.0,95.0435,95.0709,94.9706,95.0527,21573.0
2017-12-18 11:00:00,104.2,104.29,104.17,104.25,21803.0,94.9797,95.0618,94.9524,95.0253,21803.0
2017-12-18 11:30:00,104.22,104.38,104.22,104.35,20148.0,94.998,95.1438,94.998,95.1165,20148.0
2017-12-18 12:00:00,104.36,104.4,104.34,104.36,15393.0,95.1256,95.162,95.1073,95.1256,15393.0
2017-12-18 12:30:00,104.38,104.39,104.26,104.31,14359.0,95.1438,95.1529,95.0344,95.08,14359.0
2017-12-18 13:00:00,104.3,104.31,104.23,104.26,11002.0,95.0709,95.08,95.0071,95.0344,11002.0
2017-12-18 13:30:00,104.26,104.28,104.2,104.24,11464.0,95.0344,95.0527,94.9797,95.0162,11464.0
2017-12-18 14:00:00,104.25,104.25,104.18,104.24,170143.0,95.0253,95.0253,94.9615,95.0162,170143.0
2017-12-18 14:30:00,104.23,104.3,104.2,104.28,16520.0,95.0071,95.0709,94.9797,95.0527,16520.0
2017-12-18 15:00:00,104.3,104.33,104.22,104.22,13168.0,95.0709,95.0982,94.998,94.998,13168.0
2017-12-18 15:30:00,104.2,104.3,104.19,104.3,36423.0,94.9797,95.0709,94.9706,95.0709,36423.0
2017-12-19 09:30:00,104.55,104.55,103.96,104.12,33603.0,95.2988,95.2988,94.761,94.9068,33603.0
2017-12-19 10:00:00,104.06,104.17,103.99,104.04,5356.0,94.8521,94.9524,94.7883,94.8339,5356.0
2017-12-19 10:30:00,104.1,104.11,103.94,104.0,12833.0,94.8886,94.8977,94.7427,94.7974,12833.0
2017-12-19 11:00:00,104.02,104.07,103.92,104.06,17058.0,94.8157,94.8612,94.7245,94.8521,17058.0
2017-12-19 11:30:00,104.05,104.07,103.9,103.9,31896.0,94.843,94.8612,94.7063,94.7063,31896.0
2017-12-19 12:00:00,103.91,103.91,103.8,103.81,11652.0,94.7154,94.7154,94.6151,94.6242,11652.0
2017-12-19 12:30:00,103.86,104.02,103.82,104.02,16817.0,94.6698,94.8157,94.6334,94.8157,16817.0
2017-12-19 13:00:00,104.03,104.07,103.96,104.01,7558.0,94.8248,94.8612,94.761,94.8065,7558.0
2017-12-19 13:30:00,104.01,104.1,104.01,104.06,12870.0,94.8065,94.8886,94.8065,94.8521,12870.0
2017-12-19 14:00:00,104.07,104.15,104.0,104.12,21603.0,94.8612,94.9342,94.7974,94.9068,21603.0
2017-12-19 14:30:00,104.1,104.11,103.95,103.99,74907.0,94.8886,94.8977,94.7519,94.7883,74907.0
2017-12-19 15:00:00,103.99,104.05,103.87,104.0,21117.0,94.7883,94.843,94.6789,94.7974,21117.0
2017-12-19 15:30:00,104.04,104.07,103.88,103.92,51920.0,94.8339,94.8612,94.688,94.7245,51920.0
2017-12-20 09:30:00,104.39,104.5,104.0,104.2,30612.0,95.1529,95.2532,94.7974,94.9797,30612.0
2017-12-20 10:00:00,104.23,104.26,104.04,104.06,11380.0,95.0071,95.0344,94.8339,94.8521,11380.0
2017-12-20 10:30:00,104.07,104.08,103.82,103.92,22254.0,94.8612,94.8704,94.6334,94.7245,22254.0
2017-12-20 11:00:00,103.93,104.08,103.85,104.01,23632.0,94.7336,94.8704,94.6607,94.8065,23632.0
2017-12-20 11:30:00,104.03,104.09,104.02,104.02,8902.0,94.8248,94.8795,94.8157,94.8157,8902.0
2017-12-20 12:00:00,104.05,104.14,104.03,104.07,123992.0,94.843,94.925,94.8248,94.8612,123992.0
2017-12-20 12:30:00,104.05,104.1,103.93,104.04,9468.0,94.843,94.8886,94.7336,94.8339,9468.0
2017-12-20 13:00:00,104.04,104.13,104.03,104.13,9369.0,94.8339,94.9159,94.8248,94.9159,9369.0
2017-12-20 13:30:00,104.12,104.16,104.05,104.06,18423.0,94.9068,94.9433,94.843,94.8521,18423.0
2017-12-20 14:00:00,104.06,104.06,103.92,103.92,21583.0,94.8521,94.8521,94.7245,94.7245,21583.0
2017-12-20 14:30:00,103.94,103.99,103.85,103.9,18814.0,94.7427,94.7883,94.6607,94.7063,18814.0
2017-12-20 15:00:00,103.93,103.99,103.87,103.93,19116.0,94.7336,94.7883,94.6789,94.7336,19116.0
2017-12-20 15:30:00,103.92,104.01,103.88,103.88,28072.0,94.7245,94.8065,94.688,94.688,28072.0
2017-12-21 09:30:00,104.12,104.12,103.73,103.81,21143.0,95.1892,95.1892,94.8326,94.9058,21143.0
2017-12-21 10:00:00,103.8,103.85,103.74,103.78,10231.0,94.8966,94.9423,94.8418,94.8783,10231.0
2017-12-21 10:30:00,103.77,103.86,103.69,103.7,12474.0,94.8692,94.9515,94.7961,94.8052,12474.0
2017-12-21 11:00:00,103.7,103.85,103.7,103.84,16917.0,94.8052,94.9423,94.8052,94.9332,16917.0
2017-12-21 11:30:00,103.83,103.88,103.79,103.79,10388.0,94.9241,94.9698,94.8875,94.8875,10388.0
2017-12-21 12:00:00,103.8,103.81,103.73,103.8,35120.0,94.8966,94.9058,94.8326,94.8966,35120.0
2017-12-21 12:30:00,103.79,103.84,103.7,103.83,7654.0,94.8875,94.9332,94.8052,94.9241,7654.0
2017-12-21 13:00:00,103.83,103.92,103.83,103.89,18447.0,94.9241,95.0063,94.9241,94.9789,18447.0
2017-12-21 13:30:00,103.89,103.9,103.84,103.85,12326.0,94.9789,94.9881,94.9332,94.9423,12326.0
2017-12-21 14:00:00,103.84,103.84,103.71,103.74,28826.0,94.9332,94.9332,94.8144,94.8418,28826.0
2017-12-21 14:30:00,103.7,103.73,103.68,103.72,15453.0,94.8052,94.8326,94.7869,94.8235,15453.0
2017-12-21 15:00:00,103.73,103.75,103.58,103.67,32110.0,94.8326,94.8509,94.6955,94.7778,32110.0
2017-12-21 15:30:00,103.69,103.7,103.47,103.55,25848.0,94.7961,94.8052,94.5949,94.6681,25848.0
2017-12-22 09:30:00,103.69,103.69,103.3,103.42,18712.0,94.7961,94.7961,94.4395,94.5492,18712.0
2017-12-22 10:00:00,103.44,103.47,103.3,103.41,20950.0,94.5675,94.5949,94.4395,94.5401,20950.0
2017-12-22 10:30:00,103.38,103.41,103.31,103.35,16804.0,94.5127,94.5401,94.4487,94.4852,16804.0
2017-12-22 11:00:00,103.34,103.34,103.23,103.32,20784.0,94.4761,94.4761,94.3755,94.4578,20784.0
2017-12-22 11:30:00,103.3,103.3,103.12,103.19,25118.0,94.4395,94.4395,94.275,94.339,25118.0
2017-12-22 12:00:00,103.2,103.26,103.18,103.26,10004.0,94.3481,94.403,94.3298,94.403,10004.0
2017-12-22 12:30:00,103.24,103.26,103.2,103.24,8309.0,94.3847,94.403,94.3481,94.3847,8309.0
2017-12-22 13:00:00,103.23,103.29,103.23,103.27,6356.0,94.3755,94.4304,94.3755,94.4121,6356.0
2017-12-22 13:30:00,103.27,103.37,103.27,103.36,12695.0,94.4121,94.5035,94.4121,94.4944,12695.0
2017-12-22 14:00:00,103.35,103.42,103.31,103.4,11711.0,94.4852,94.5492,94.4487,94.5309,11711.0
2017-12-22 14:30:00,103.41,103.46,103.38,103.44,17466.0,94.5401,94.5858,94.5127,94.5675,17466.0
2017-12-22 15:00:00,103.44,103.45,103.41,103.43,14439.0,94.5675,94.5767,94.5401,94.5584,14439.0
2017-12-22 15:30:00,103.44,103.51,103.38,103.47,22616.0,94.5675,94.6315,94.5127,94.5949,22616.0
2017-12-26 09:30:00,103.34,103.34,102.98,103.05,26433.0,94.4761,94.4761,94.147,94.211,26433.0
2017-12-26 10:00:00,103.11,103.22,103.1,103.19,15938.0,94.2658,94.3664,94.2567,94.339,15938.0
2017-12-26 10:30:00,103.21,103.21,103.01,103.01,7594.0,94.3572,94.3572,94.1744,94.1744,7594.0
2017-12-26 11:00:00,103.0,103.13,102.97,103.11,17501.0,94.1653,94.2841,94.1378,94.2658,17501.0
2017-12-26 11:30:00,103.11,103.12,103.05,103.11,12517.0,94.2658,94.275,94.211,94.2658,12517.0
2017-12-26 12:00:00,103.09,103.16,103.05,103.09,12900.0,94.2475,94.3115,94.211,94.2475,12900.0
2017-12-26 12:30:00,103.09,103.15,103.07,103.12,6041.0,94.2475,94.3024,94.2292,94.275,6041.0
2017-12-26 13:00:00,103.1,103.14,103.08,103.12,8032.0,94.2567,94.2932,94.2384,94.275,8032.0
2017-12-26 13:30:00,103.16,103.19,103.11,103.12,39725.0,94.3115,94.339,94.2658,94.275,39725.0
2017-12-26 14:00:00,103.14,103.18,103.11,103.17,9727.0,94.2932,94.3298,94.2658,94.3207,9727.0
2017-12-26 14:30:00,103.16,103.2,103.16,103.17,7320.0,94.3115,94.3481,94.3115,94.3207,7320.0
2017-12-26 15:00:00,103.18,103.19,103.15,103.17,9550.0,94.3298,94.339,94.3024,94.3207,9550.0
2017-12-26 15:30:00,103.12,103.23,103.12,103.21,20011.0,94.275,94.3755,94.275,94.3572,20011.0
2017-12-27 09:30:00,103.35,103.35,102.98,103.3,25352.0,94.4852,94.4852,94.147,94.4395,25352.0
2017-12-27 10:00:00,103.31,103.46,103.31,103.43,33705.0,94.4487,94.5858,94.4487,94.5584,33705.0
2017-12-27 10:30:00,103.46,103.57,103.43,103.54,27102.0,94.5858,94.6864,94.5584,94.6589,27102.0
2017-12-27 11:00:00,103.54,103.6,103.49,103.53,22340.0,94.6589,94.7138,94.6132,94.6498,22340.0
2017-12-27 11:30:00,103.56,103.56,103.44,103.45,32967.0,94.6772,94.6772,94.5675,94.5767,32967.0
2017-12-27 12:00:00,103.41,103.5,103.4,103.44,19078.0,94.5401,94.6224,94.5309,94.5675,19078.0
2017-12-27 12:30:00,103.43,103.5,103.42,103.46,17579.0,94.5584,94.6224,94.5492,94.5858,17579.0
2017-12-27 13:00:00,103.46,103.49,103.4,103.4,22333.0,94.5858,94.6132,94.5309,94.5309,22333.0
2017-12-27 13:30:00,103.41,103.48,103.4,103.47,19318.0,94.5401,94.6041,94.5309,94.5949,19318.0
2017-12-27 14:00:00,103.45,103.47,103.39,103.43,209526.0,94.5767,94.5949,94.5218,94.5584,209526.0
2017-12-27 14:30:00,103.43,103.45,103.34,103.39,67558.0,94.5584,94.5767,94.4761,94.5218,67558.0
2017-12-27 15:00:00,103.39,103.45,103.39,103.4,36478.0,94.5218,94.5767,94.5218,94.5309,36478.0
2017-12-27 15:30:00,103.4,103.5,103.36,103.49,121838.0,94.5309,94.6224,94.4944,94.6132,121838.0
2017-12-28 09:30:00,103.81,103.81,103.59,103.6,30751.0,94.9058,94.9058,94.7046,94.7138,30751.0
2017-12-28 10:00:00,103.65,103.66,103.58,103.64,11614.0,94.7595,94.7686,94.6955,94.7504,11614.0
2017-12-28 10:30:00,103.63,103.67,103.58,103.65,12422.0,94.7412,94.7778,94.6955,94.7595,12422.0
2017-12-28 11:00:00,103.64,103.68,103.6,103.65,13586.0,94.7504,94.7869,94.7138,94.7595,13586.0
2017-12-28 11:30:00,103.61,103.7,103.6,103.69,8426.0,94.7229,94.8052,94.7138,94.7961,8426.0
2017-12-28 12:00:00,103.69,103.7,103.67,103.68,16069.0,94.7961,94.8052,94.7778,94.7869,16069.0
2017-12-28 12:30:00,103.68,103.69,103.64,103.67,12460.0,94.7869,94.7961,94.7504,94.7778,12460.0
2017-12-28 13:00:00,103.66,103.68,103.63,103.64,7784.0,94.7686,94.7869,94.7412,94.7504,7784.0
2017-12-28 13:30:00,103.63,103.65,103.62,103.63,8837.0,94.7412,94.7595,94.7321,94.7412,8837.0
2017-12-28 14:00:00,103.65,103.67,103.61,103.65,46936.0,94.7595,94.7778,94.7229,94.7595,46936.0
2017-12-28 14:30:00,103.64,103.68,103.63,103.66,14981.0,94.7504,94.7869,94.7412,94.7686,14981.0
2017-12-28 15:00:00,103.67,103.67,103.62,103.64,14776.0,94.7778,94.7778,94.7321,94.7504,14776.0
2017-12-28 15:30:00,103.64,103.8,103.63,103.75,86960.0,94.7504,94.8966,94.7412,94.8509,86960.0
2017-12-29 09:30:00,103.99,104.17,103.73,103.77,42149.0,95.0703,95.2349,94.8326,94.8692,42149.0
2017-12-29 10:00:00,103.76,103.76,103.62,103.67,14779.0,94.8601,94.8601,94.7321,94.7778,14779.0
2017-12-29 10:30:00,103.72,103.72,103.48,103.54,7589.0,94.8235,94.8235,94.6041,94.6589,7589.0
2017-12-29 11:00:00,103.54,103.55,103.47,103.54,35318.0,94.6589,94.6681,94.5949,94.6589,35318.0
2017-12-29 11:30:00,103.55,103.63,103.5,103.59,33492.0,94.6681,94.7412,94.6224,94.7046,33492.0
2017-12-29 12:00:00,103.6,103.61,103.54,103.54,26749.0,94.7138,94.7229,94.6589,94.6589,26749.0
2017-12-29 12:30:00,103.53,103.59,103.52,103.55,5228.0,94.6498,94.7046,94.6407,94.6681,5228.0
2017-12-29 13:00:00,103.53,103.59,103.52,103.59,8259.0,94.6498,94.7046,94.6407,94.7046,8259.0
2017-12-29 13:30:00,103.58,103.59,103.46,103.47,24391.0,94.6955,94.7046,94.5858,94.5949,24391.0
2017-12-29 14:00:00,103.5,103.55,103.48,103.54,14292.0,94.6224,94.6681,94.6041,94.6589,14292.0
2017-12-29 14:30:00,103.54,103.55,103.47,103.51,25096.0,94.6589,94.6681,94.5949,94.6315,25096.0
2017-12-29 15:00:00,103.5,103.61,103.48,103.55,22175.0,94.6224,94.7229,94.6041,94.6681,22175.0
2017-12-29 15:30:00,103.56,103.56,103.14,103.15,110251.0,94.6772,94.6772,94.2932,94.3024,110251.0
2018-01-02 09:30:00,103.86,103.86,103.46,103.73,129345.0,94.9515,94.9515,94.5858,94.8326,129345.0
2018-01-02 10:00:00,103.75,103.84,103.73,103.79,95663.0,94.8509,94.9332,94.8326,94.8875,95663.0
2018-01-02 10:30:00,103.8,103.8,103.61,103.75,75056.0,94.8966,94.8966,94.7229,94.8509,75056.0
2018-01-02 11:00:00,103.75,103.77,103.61,103.63,44219.0,94.8509,94.8692,94.7229,94.7412,44219.0
2018-01-02 11:30:00,103.63,103.63,103.5,103.53,49546.0,94.7412,94.7412,94.6224,94.6498,49546.0
2018-01-02 12:00:00,103.55,103.65,103.55,103.61,52601.0,94.6681,94.7595,94.6681,94.7229,52601.0
2018-01-02 12:30:00,103.61,103.62,103.53,103.54,27237.0,94.7229,94.7321,94.6498,94.6589,27237.0
2018-01-02 13:00:00,103.56,103.65,103.55,103.63,47728.0,94.6772,94.7595,94.6681,94.7412,47728.0
2018-01-02 13:30:00,103.62,103.66,103.59,103.63,20543.0,94.7321,94.7686,94.7046,94.7412,20543.0
2018-01-02 14:00:00,103.64,103.71,103.62,103.65,54539.0,94.7504,94.8144,94.7321,94.7595,54539.0
2018-01-02 14:30:00,103.63,103.66,103.6,103.63,40300.0,94.7412,94.7686,94.7138,94.7412,40300.0
2018-01-02 15:00:00,103.63,103.73,103.61,103.72,151686.0,94.7412,94.8326,94.7229,94.8235,151686.0
2018-01-02 15:30:00,103.73,103.89,103.66,103.88,81279.0,94.8326,94.9789,94.7686,94.9698,81279.0
2018-01-03 09:30:00,104.24,104.54,104.2,104.54,62955.0,95.2989,95.5732,95.2623,95.5732,62955.0
2018-01-03 10:00:00,104.58,104.63,104.5,104.6,43968.0,95.6097,95.6554,95.5366,95.628,43968.0
2018-01-03 10:30:00,104.62,104.68,104.5,104.52,84359.0,95.6463,95.7012,95.5366,95.5549,84359.0
2018-01-03 11:00:00,104.55,104.64,104.5,104.63,163342.0,95.5823,95.6646,95.5366,95.6554,163342.0
2018-01-03 11:30:00,104.62,104.64,104.5,104.51,95043.0,95.6463,95.6646,95.5366,95.5457,95043.0
2018-01-03 12:00:00,104.56,104.68,104.56,104.68,109801.0,95.5914,95.7012,95.5914,95.7012,109801.0
2018-01-03 12:30:00,104.67,104.86,104.67,104.77,30000.0,95.692,95.8657,95.692,95.7834,30000.0
2018-01-03 13:00:00,104.78,104.84,104.75,104.81,164973.0,95.7926,95.8474,95.7651,95.82,164973.0
2018-01-03 13:30:00,104.8,104.8,104.68,104.72,78143.0,95.8109,95.8109,95.7012,95.7377,78143.0
2018-01-03 14:00:00,104.72,104.91,104.71,104.89,232397.0,95.7377,95.9114,95.7286,95.8931,232397.0
2018-01-03 14:30:00,104.89,104.96,104.85,104.89,56973.0,95.8931,95.9571,95.8566,95.8931,56973.0
2018-01-03 15:00:00,104.89,104.93,104.8,104.92,42751.0,95.8931,95.9297,95.8109,95.9206,42751.0
2018-01-03 15:30:00,104.92,105.07,104.9,105.02,73557.0,95.9206,96.0577,95.9023,96.012,73557.0
2018-01-04 09:30:00,105.59,105.86,105.56,105.86,94902.0,96.5331,96.7799,96.5057,96.7799,94902.0
2018-01-04 10:00:00,105.88,106.0,105.81,105.99,60875.0,96.7982,96.9079,96.7342,96.8988,60875.0
2018-01-04 10:30:00,106.0,106.05,105.93,105.98,114600.0,96.9079,96.9536,96.8439,96.8896,114600.0
2018-01-04 11:00:00,105.99,105.99,105.75,105.76,68312.0,96.8988,96.8988,96.6794,96.6885,68312.0
2018-01-04 11:30:00,105.78,105.87,105.73,105.78,45491.0,96.7068,96.7891,96.6611,96.7068,45491.0
2018-01-04 12:00:00,105.78,105.85,105.68,105.69,66128.0,96.7068,96.7708,96.6154,96.6245,66128.0
2018-01-04 12:30:00,105.68,105.74,105.61,105.67,44769.0,96.6154,96.6702,96.5514,96.6062,44769.0
2018-01-04 13:00:00,105.68,105.7,105.62,105.69,51797.0,96.6154,96.6337,96.5605,96.6245,51797.0
2018-01-04 13:30:00,105.69,105.76,105.66,105.75,65136.0,96.6245,96.6885,96.5971,96.6794,65136.0
2018-01-04 14:00:00,105.77,105.81,105.72,105.73,60992.0,96.6977,96.7342,96.6519,96.6611,60992.0
2018-01-04 14:30:00,105.72,105.79,105.7,105.76,39010.0,96.6519,96.7159,96.6337,96.6885,39010.0
2018-01-04 15:00:00,105.76,105.78,105.66,105.78,55719.0,96.6885,96.7068,96.5971,96.7068,55719.0
2018-01-04 15:30:00,105.78,105.78,105.64,105.66,78915.0,96.7068,96.7068,96.5788,96.5971,78915.0
2018-01-05 09:30:00,106.09,106.12,105.87,106.01,88672.0,96.9902,97.0176,96.7891,96.9171,88672.0
2018-01-05 10:00:00,106.05,106.11,105.95,105.98,52101.0,96.9536,97.0085,96.8622,96.8896,52101.0
2018-01-05 10:30:00,105.99,106.24,105.97,106.2,42077.0,96.8988,97.1273,96.8805,97.0908,42077.0
2018-01-05 11:00:00,106.18,106.37,106.17,106.34,49090.0,97.0725,97.2462,97.0633,97.2188,49090.0
2018-01-05 11:30:00,106.33,106.34,106.28,106.32,60734.0,97.2096,97.2188,97.1639,97.2005,60734.0
2018-01-05 12:00:00,106.31,106.4,106.25,106.4,60078.0,97.1913,97.2736,97.1365,97.2736,60078.0
2018-01-05 12:30:00,106.39,106.39,106.26,106.34,40561.0,97.2645,97.2645,97.1456,97.2188,40561.0
2018-01-05 13:00:00,106.34,106.39,106.33,106.39,30392.0,97.2188,97.2645,97.2096,97.2645,30392.0
2018-01-05 13:30:00,106.38,106.45,106.37,106.45,41880.0,97.2553,97.3193,97.2462,97.3193,41880.0
2018-01-05 14:00:00,106.45,106.51,106.42,106.51,62396.0,97.3193,97.3742,97.2919,97.3742,62396.0
2018-01-05 14:30:00,106.51,106.56,106.48,106.5,50965.0,97.3742,97.4199,97.3468,97.365,50965.0
2018-01-05 15:00:00,106.49,106.59,106.48,106.57,69909.0,97.3559,97.4473,97.3468,97.429,69909.0
2018-01-05 15:30:00,106.56,106.74,106.56,106.72,124650.0,97.4199,97.5845,97.4199,97.5662,124650.0
2018-01-08 09:30:00,106.88,106.88,106.46,106.7,98788.0,97.7124,97.7124,97.3285,97.5479,98788.0
2018-01-08 10:00:00,106.7,106.84,106.58,106.83,32043.0,97.5479,97.6759,97.4382,97.6667,32043.0
2018-01-08 10:30:00,106.85,106.91,106.79,106.91,27982.0,97.685,97.7399,97.6302,97.7399,27982.0
2018-01-08 11:00:00,106.9,107.08,106.87,107.07,85621.0,97.7307,97.8953,97.7033,97.8862,85621.0
2018-01-08 11:30:00,107.07,107.16,106.98,107.0,263177.0,97.8862,97.9684,97.8039,97.8222,263177.0
2018-01-08 12:00:00,107.02,107.07,106.99,107.04,30504.0,97.8404,97.8862,97.813,97.8587,30504.0
2018-01-08 12:30:00,107.04,107.05,106.97,107.03,28499.0,97.8587,97.8679,97.7947,97.8496,28499.0
2018-01-08 13:00:00,107.03,107.13,107.03,107.12,24277.0,97.8496,97.941,97.8496,97.9319,24277.0
2018-01-08 13:30:00,107.12,107.15,107.09,107.12,26907.0,97.9319,97.9593,97.9044,97.9319,26907.0
2018-01-08 14:00:00,107.15,107.15,107.08,107.09,35982.0,97.9593,97.9593,97.8953,97.9044,35982.0
2018-01-08 14:30:00,107.1,107.12,107.03,107.08,138326.0,97.9136,97.9319,97.8496,97.8953,138326.0
2018-01-08 15:00:00,107.07,107.08,106.99,107.0,60237.0,97.8862,97.8953,97.813,97.8222,60237.0
2018-01-08 15:30:00,107.0,107.09,106.97,107.0,91519.0,97.8222,97.9044,97.7947,97.8222,91519.0
2018-01-09 09:30:00,107.28,107.36,107.01,107.03,35078.0,98.0781,98.1513,97.8313,97.8496,35078.0
2018-01-09 10:00:00,107.01,107.24,107.01,107.2,20685.0,97.8313,98.0416,97.8313,98.005,20685.0
2018-01-09 10:30:00,107.21,107.24,106.98,107.09,35253.0,98.0141,98.0416,97.8039,97.9044,35253.0
2018-01-09 11:00:00,107.08,107.47,107.08,107.42,34309.0,97.8953,98.2518,97.8953,98.2061,34309.0
2018-01-09 11:30:00,107.43,107.44,107.34,107.43,41823.0,98.2153,98.2244,98.133,98.2153,41823.0
2018-01-09 12:00:00,107.41,107.45,107.35,107.44,14810.0,98.197,98.2336,98.1421,98.2244,14810.0
2018-01-09 12:30:00,107.43,107.54,107.42,107.53,22120.0,98.2153,98.3158,98.2061,98.3067,22120.0
2018-01-09 13:00:00,107.52,107.63,107.51,107.62,34283.0,98.2976,98.3981,98.2884,98.389,34283.0
2018-01-09 13:30:00,107.63,107.65,107.58,107.64,24595.0,98.3981,98.4164,98.3524,98.4073,24595.0
2018-01-09 14:00:00,107.66,107.66,107.51,107.57,38599.0,98.4255,98.4255,98.2884,98.3433,38599.0
2018-01-09 14:30:00,107.56,107.66,107.52,107.62,90856.0,98.3341,98.4255,98.2976,98.389,90856.0
2018-01-09 15:00:00,107.61,107.61,107.44,107.44,53555.0,98.3798,98.3798,98.2244,98.2244,53555.0
2018-01-09 15:30:00,107.44,107.63,107.34,107.34,55482.0,98.2244,98.3981,98.133,98.133,55482.0
2018-01-10 09:30:00,107.1,107.1,106.56,106.81,64737.0,97.9136,97.9136,97.4199,97.6485,64737.0
2018-01-10 10:00:00,106.82,107.0,106.73,106.9,31882.0,97.6576,97.8222,97.5753,97.7307,31882.0
2018-01-10 10:30:00,106.9,107.03,106.76,106.92,19190.0,97.7307,97.8496,97.6027,97.749,19190.0
2018-01-10 11:00:00,106.95,107.09,106.94,106.96,80165.0,97.7764,97.9044,97.7673,97.7856,80165.0
2018-01-10 11:30:00,107.01,107.26,106.97,107.18,15689.0,97.8313,98.0599,97.7947,97.9867,15689.0
2018-01-10 12:00:00,107.18,107.27,107.09,107.24,17440.0,97.9867,98.069,97.9044,98.0416,17440.0
2018-01-10 12:30:00,107.21,107.25,107.2,107.25,355757.0,98.0141,98.0507,98.005,98.0507,355757.0
2018-01-10 13:00:00,107.27,107.3,107.21,107.27,31896.0,98.069,98.0964,98.0141,98.069,31896.0
2018-01-10 13:30:00,107.27,107.39,107.26,107.35,41798.0,98.069,98.1787,98.0599,98.1421,41798.0
2018-01-10 14:00:00,107.35,107.38,107.09,107.09,18855.0,98.1421,98.1696,97.9044,97.9044,18855.0
2018-01-10 14:30:00,107.04,107.17,107.04,107.14,62192.0,97.8587,97.9776,97.8587,97.9501,62192.0
2018-01-10 15:00:00,107.15,107.24,107.08,107.15,30503.0,97.9593,98.0416,97.8953,97.9593,30503.0
2018-01-10 15:30:00,107.16,107.32,107.16,107.29,51470.0,97.9684,98.1147,97.9684,98.0873,51470.0
2018-01-11 09:30:00,107.68,107.68,107.42,107.66,66009.0,98.4438,98.4438,98.2061,98.4255,66009.0
2018-01-11 10:00:00,107.63,107.7,107.47,107.48,82564.0,98.3981,98.4621,98.2518,98.261,82564.0
2018-01-11 10:30:00,107.47,107.65,107.39,107.63,60887.0,98.2518,98.4164,98.1787,98.3981,60887.0
2018-01-11 11:00:00,107.64,107.74,107.64,107.65,1657406.0,98.4073,98.4987,98.4073,98.4164,1657406.0
2018-01-11 11:30:00,107.65,107.68,107.58,107.64,12788.0,98.4164,98.4438,98.3524,98.4073,12788.0
2018-01-11 12:00:00,107.62,107.71,107.61,107.69,20575.0,98.389,98.4713,98.3798,98.453,20575.0
2018-01-11 12:30:00,107.72,107.83,107.72,107.77,17915.0,98.4804,98.581,98.4804,98.5261,17915.0
2018-01-11 13:00:00,107.78,107.82,107.72,107.74,25305.0,98.5353,98.5718,98.4804,98.4987,25305.0
2018-01-11 13:30:00,107.72,107.74,107.67,107.68,60769.0,98.4804,98.4987,98.4347,98.4438,60769.0
2018-01-11 14:00:00,107.71,107.76,107.68,107.75,22527.0,98.4713,98.517,98.4438,98.5078,22527.0
2018-01-11 14:30:00,107.76,107.79,107.73,107.77,220101.0,98.517,98.5444,98.4895,98.5261,220101.0
2018-01-11 15:00:00,107.78,107.91,107.77,107.88,119279.0,98.5353,98.6541,98.5261,98.6267,119279.0
2018-01-11 15:30:00,107.87,108.02,107.81,108.0,89063.0,98.6175,98.7547,98.5627,98.7364,89063.0
2018-01-12 09:30:00,108.4,108.71,108.21,108.53,38980.0,99.1021,99.3855,98.9284,99.2209,38980.0
2018-01-12 10:00:00,108.53,108.61,108.43,108.61,26401.0,99.2209,99.2941,99.1295,99.2941,26401.0
2018-01-12 10:30:00,108.61,108.92,108.58,108.81,34986.0,99.2941,99.5775,99.2666,99.4769,34986.0
2018-01-12 11:00:00,108.84,108.89,108.7,108.8,49513.0,99.5043,99.55,99.3763,99.4678,49513.0
2018-01-12 11:30:00,108.8,108.88,108.74,108.88,23398.0,99.4678,99.5409,99.4129,99.5409,23398.0
2018-01-12 12:00:00,108.88,108.9,108.81,108.83,17082.0,99.5409,99.5592,99.4769,99.4952,17082.0
2018-01-12 12:30:00,108.81,108.93,108.79,108.93,17140.0,99.4769,99.5866,99.4586,99.5866,17140.0
2018-01-12 13:00:00,108.95,108.96,108.82,108.85,35051.0,99.6049,99.614,99.486,99.5135,35051.0
2018-01-12 13:30:00,108.84,108.94,108.81,108.9,23660.0,99.5043,99.5958,99.4769,99.5592,23660.0
2018-01-12 14:00:00,108.88,108.99,108.87,108.95,17384.0,99.5409,99.6415,99.5318,99.6049,17384.0
2018-01-12 14:30:00,108.97,109.0,108.84,108.93,71361.0,99.6232,99.6506,99.5043,99.5866,71361.0
2018-01-12 15:00:00,108.95,108.99,108.76,108.88,34746.0,99.6049,99.6415,99.4312,99.5409,34746.0
2018-01-12 15:30:00,108.86,109.08,108.83,109.02,59715.0,99.5226,99.7237,99.4952,99.6689,59715.0
2018-01-16 09:30:00,109.82,110.18,109.7,110.08,153048.0,100.4003,100.7294,100.2906,100.638,153048.0
2018-01-16 10:00:00,110.12,110.15,109.95,110.0,69419.0,100.6745,100.702,100.5191,100.5648,69419.0
2018-01-16 10:30:00,109.99,109.99,109.67,109.7,91536.0,100.5557,100.5557,100.2631,100.2906,91536.0
2018-01-16 11:00:00,109.7,109.75,109.46,109.75,69838.0,100.2906,100.3363,100.0712,100.3363,69838.0
2018-01-16 11:30:00,109.78,109.82,109.51,109.69,40802.0,100.3637,100.4003,100.1169,100.2814,40802.0
2018-01-16 12:00:00,109.65,109.8,109.61,109.64,49114.0,100.2449,100.382,100.2083,100.2357,49114.0
2018-01-16 12:30:00,109.64,109.65,109.43,109.45,37308.0,100.2357,100.2449,100.0437,100.062,37308.0
2018-01-16 13:00:00,109.45,109.5,109.36,109.47,33036.0,100.062,100.1077,99.9797,100.0803,33036.0
2018-01-16 13:30:00,109.46,109.49,109.16,109.2,196716.0,100.0712,100.0986,99.7969,99.8335,196716.0
2018-01-16 14:00:00,109.18,109.22,108.65,108.67,71054.0,99.8152,99.8517,99.3306,99.3489,71054.0
2018-01-16 14:30:00,108.71,108.81,108.3,108.56,60227.0,99.3855,99.4769,99.0107,99.2483,60227.0
2018-01-16 15:00:00,108.57,108.98,108.56,108.97,700498.0,99.2575,99.6323,99.2483,99.6232,700498.0
2018-01-16 15:30:00,108.94,109.01,108.72,108.83,87834.0,99.5958,99.6598,99.3946,99.4952,87834.0
2018-01-17 09:30:00,109.51,109.52,109.0,109.17,86303.0,100.1169,100.126,99.6506,99.806,86303.0
2018-01-17 10:00:00,109.22,109.51,109.2,109.29,78700.0,99.8517,100.1169,99.8335,99.9157,78700.0
2018-01-17 10:30:00,109.28,109.48,109.27,109.47,32186.0,99.9066,100.0894,99.8974,100.0803,32186.0
2018-01-17 11:00:00,109.46,109.78,109.39,109.7,130954.0,100.0712,100.3637,100.0072,100.2906,130954.0
2018-01-17 11:30:00,109.71,109.86,109.71,109.86,30720.0,100.2997,100.4368,100.2997,100.4368,30720.0
2018-01-17 12:00:00,109.88,110.04,109.86,110.02,44404.0,100.4551,100.6014,100.4368,100.5831,44404.0
2018-01-17 12:30:00,110.0,110.08,109.95,110.06,54253.0,100.5648,100.638,100.5191,100.6197,54253.0
2018-01-17 13:00:00,110.08,110.15,109.96,110.12,49817.0,100.638,100.702,100.5283,100.6745,49817.0
2018-01-17 13:30:00,110.13,110.24,110.11,110.17,39674.0,100.6837,100.7842,100.6654,100.7203,39674.0
2018-01-17 14:00:00,110.19,110.4,110.16,110.32,36564.0,100.7385,100.9305,100.7111,100.8574,36564.0
2018-01-17 14:30:00,110.33,110.51,110.31,110.48,60880.0,100.8665,101.0311,100.8482,101.0037,60880.0
2018-01-17 15:00:00,110.47,110.64,110.46,110.53,104820.0,100.9945,101.1499,100.9854,101.0494,104820.0
2018-01-17 15:30:00,110.55,110.7,110.51,110.59,109469.0,101.0677,101.2048,101.0311,101.1042,109469.0
2018-01-18 09:30:00,110.65,110.77,110.5,110.62,144129.0,101.1591,101.2688,101.0219,101.1317,144129.0
2018-01-18 10:00:00,110.62,110.62,110.29,110.45,106238.0,101.1317,101.1317,100.83,100.9762,106238.0
2018-01-18 10:30:00,110.47,110.63,110.46,110.52,86785.0,100.9945,101.1408,100.9854,101.0402,86785.0
2018-01-18 11:00:00,110.52,110.68,110.45,110.49,80055.0,101.0402,101.1865,100.9762,101.0128,80055.0
2018-01-18 11:30:00,110.5,110.54,110.26,110.37,97485.0,101.0219,101.0585,100.8025,100.9031,97485.0
2018-01-18 12:00:00,110.38,110.56,110.36,110.55,63489.0,100.9122,101.0768,100.894,101.0677,63489.0
2018-01-18 12:30:00,110.55,110.6,110.51,110.52,71393.0,101.0677,101.1134,101.0311,101.0402,71393.0
2018-01-18 13:00:00,110.52,110.6,110.42,110.56,62314.0,101.0402,101.1134,100.9488,101.0768,62314.0
2018-01-18 13:30:00,110.54,110.68,110.53,110.66,64059.0,101.0585,101.1865,101.0494,101.1682,64059.0
2018-01-18 14:00:00,110.65,110.84,110.64,110.82,113217.0,101.1591,101.3328,101.1499,101.3145,113217.0
2018-01-18 14:30:00,110.82,110.87,110.69,110.72,130708.0,101.3145,101.3602,101.1956,101.2231,130708.0
2018-01-18 15:00:00,110.71,110.76,110.6,110.62,132909.0,101.2139,101.2596,101.1134,101.1317,132909.0
2018-01-18 15:30:00,110.61,110.61,110.44,110.54,180013.0,101.1225,101.1225,100.9671,101.0585,180013.0
2018-01-19 09:30:00,110.93,111.12,110.76,110.99,38148.0,101.4151,101.5888,101.2596,101.4699,38148.0
2018-01-19 10:00:00,110.98,110.99,110.72,110.95,53932.0,101.4608,101.4699,101.2231,101.4333,53932.0
2018-01-19 10:30:00,110.96,110.98,110.7,110.79,35364.0,101.4425,101.4608,101.2048,101.2871,35364.0
2018-01-19 11:00:00,110.78,110.94,110.64,110.89,105537.0,101.2779,101.4242,101.1499,101.3785,105537.0
2018-01-19 11:30:00,110.92,110.96,110.8,110.81,61291.0,101.4059,101.4425,101.2962,101.3054,61291.0
2018-01-19 12:00:00,110.83,110.9,110.81,110.87,45507.0,101.3236,101.3876,101.3054,101.3602,45507.0
2018-01-19 12:30:00,110.87,110.94,110.83,110.88,28432.0,101.3602,101.4242,101.3236,101.3694,28432.0
2018-01-19 13:00:00,110.86,110.89,110.78,110.88,24609.0,101.3511,101.3785,101.2779,101.3694,24609.0
2018-01-19 13:30:00,110.92,110.95,110.85,110.88,32053.0,101.4059,101.4333,101.3419,101.3694,32053.0
2018-01-19 14:00:00,110.88,111.07,110.87,111.0,58003.0,101.3694,101.5431,101.3602,101.4791,58003.0
2018-01-19 14:30:00,111.01,111.08,110.97,110.99,38156.0,101.4882,101.5522,101.4516,101.4699,38156.0
2018-01-19 15:00:00,110.98,111.13,110.94,111.11,55129.0,101.4608,101.5979,101.4242,101.5796,55129.0
2018-01-19 15:30:00,111.14,111.16,111.01,111.11,362900.0,101.6071,101.6253,101.4882,101.5796,362900.0
2018-01-22 09:30:00,111.14,111.16,110.8,110.95,70985.0,101.6071,101.6253,101.2962,101.4333,70985.0
2018-01-22 10:00:00,110.97,111.19,110.86,111.11,71319.0,101.4516,101.6528,101.3511,101.5796,71319.0
2018-01-22 10:30:00,111.14,111.24,111.03,111.04,28972.0,101.6071,101.6985,101.5065,101.5156,28972.0
2018-01-22 11:00:00,111.03,111.15,111.0,111.03,47699.0,101.5065,101.6162,101.4791,101.5065,47699.0
2018-01-22 11:30:00,111.04,111.26,111.03,111.26,46040.0,101.5156,101.7168,101.5065,101.7168,46040.0
2018-01-22 12:00:00,111.27,111.48,111.27,111.48,92980.0,101.7259,101.9179,101.7259,101.9179,92980.0
2018-01-22 12:30:00,111.47,111.56,111.46,111.46,36022.0,101.9087,101.991,101.8996,101.8996,36022.0
2018-01-22 13:00:00,111.46,111.47,111.4,111.42,22684.0,101.8996,101.9087,101.8447,101.863,22684.0
2018-01-22 13:30:00,111.4,111.48,111.4,111.47,20606.0,101.8447,101.9179,101.8447,101.9087,20606.0
2018-01-22 14:00:00,111.47,111.48,111.36,111.39,35457.0,101.9087,101.9179,101.8082,101.8356,35457.0
2018-01-22 14:30:00,111.38,111.5,111.35,111.44,74918.0,101.8265,101.9362,101.799,101.8813,74918.0
2018-01-22 15:00:00,111.43,111.56,111.43,111.51,30222.0,101.8722,101.991,101.8722,101.9453,30222.0
2018-01-22 15:30:00,111.51,111.78,111.48,111.77,54087.0,101.9453,102.1922,101.9179,102.183,54087.0
2018-01-23 09:30:00,111.5,112.01,111.5,111.72,56230.0,101.9362,102.4024,101.9362,102.1373,56230.0
2018-01-23 10:00:00,111.7,112.0,111.68,111.92,51523.0,102.119,102.3933,102.1007,102.3201,51523.0
2018-01-23 10:30:00,112.0,112.18,111.94,112.13,60325.0,102.3933,102.5578,102.3384,102.5121,60325.0
2018-01-23 11:00:00,112.15,112.2,112.07,112.13,20327.0,102.5304,102.5761,102.4573,102.5121,20327.0
2018-01-23 11:30:00,112.13,112.17,111.96,112.02,37268.0,102.5121,102.5487,102.3567,102.4116,37268.0
2018-01-23 12:00:00,112.04,112.1,111.97,112.06,26085.0,102.4299,102.4847,102.3659,102.4481,26085.0
2018-01-23 12:30:00,112.06,112.11,111.96,112.05,38917.0,102.4481,102.4939,102.3567,102.439,38917.0
2018-01-23 13:00:00,112.04,112.07,111.99,112.06,17542.0,102.4299,102.4573,102.3841,102.4481,17542.0
2018-01-23 13:30:00,112.06,112.12,112.01,112.09,62568.0,102.4481,102.503,102.4024,102.4756,62568.0
2018-01-23 14:00:00,112.09,112.1,111.8,111.88,54379.0,102.4756,102.4847,102.2104,102.2836,54379.0
2018-01-23 14:30:00,111.86,112.04,111.84,111.98,31404.0,102.2653,102.4299,102.247,102.375,31404.0
2018-01-23 15:00:00,111.95,111.97,111.84,111.94,65255.0,102.3476,102.3659,102.247,102.3384,65255.0
2018-01-23 15:30:00,111.96,112.06,111.91,111.95,101024.0,102.3567,102.4481,102.311,102.3476,101024.0
2018-01-24 09:30:00,112.34,112.39,111.99,112.29,67993.0,102.7041,102.7498,102.3841,102.6584,67993.0
2018-01-24 10:00:00,112.31,112.48,112.29,112.31,29599.0,102.6767,102.8321,102.6584,102.6767,29599.0
2018-01-24 10:30:00,112.4,112.47,112.21,112.25,41811.0,102.759,102.823,102.5853,102.6218,41811.0
2018-01-24 11:00:00,112.28,112.37,111.92,111.99,48060.0,102.6493,102.7315,102.3201,102.3841,48060.0
2018-01-24 11:30:00,111.96,111.99,111.55,111.89,38996.0,102.3567,102.3841,101.9819,102.2927,38996.0
2018-01-24 12:00:00,111.84,111.99,111.67,111.67,30712.0,102.247,102.3841,102.0916,102.0916,30712.0
2018-01-24 12:30:00,111.7,111.74,111.42,111.55,40142.0,102.119,102.1556,101.863,101.9819,40142.0
2018-01-24 13:00:00,111.54,111.54,111.06,111.37,47823.0,101.9727,101.9727,101.5339,101.8173,47823.0
2018-01-24 13:30:00,111.39,111.76,111.38,111.62,121628.0,101.8356,102.1739,101.8265,102.0459,121628.0
2018-01-24 14:00:00,111.63,111.84,111.61,111.81,48425.0,102.055,102.247,102.0367,102.2196,48425.0
2018-01-24 14:30:00,111.81,111.93,111.71,111.81,21659.0,102.2196,102.3293,102.1282,102.2196,21659.0
2018-01-24 15:00:00,111.78,111.78,111.68,111.73,50107.0,102.1922,102.1922,102.1007,102.1464,50107.0
2018-01-24 15:30:00,111.74,111.92,111.66,111.73,48809.0,102.1556,102.3201,102.0824,102.1464,48809.0
2018-01-25 09:30:00,112.31,112.32,111.57,111.57,51182.0,102.6767,102.6858,102.0002,102.0002,51182.0
2018-01-25 10:00:00,111.69,111.99,111.55,111.82,19652.0,102.1099,102.3841,101.9819,102.2287,19652.0
2018-01-25 10:30:00,111.87,112.08,111.81,111.98,17436.0,102.2744,102.4664,102.2196,102.375,17436.0
2018-01-25 11:00:00,112.0,112.11,111.99,112.07,33888.0,102.3933,102.4939,102.3841,102.4573,33888.0
2018-01-25 11:30:00,112.1,112.37,112.09,112.36,37487.0,102.4847,102.7315,102.4756,102.7224,37487.0
2018-01-25 12:00:00,112.31,112.4,112.21,112.26,44805.0,102.6767,102.759,102.5853,102.631,44805.0
2018-01-25 12:30:00,112.29,112.29,112.08,112.13,45900.0,102.6584,102.6584,102.4664,102.5121,45900.0
2018-01-25 13:00:00,112.08,112.17,111.97,112.12,21290.0,102.4664,102.5487,102.3659,102.503,21290.0
2018-01-25 13:30:00,112.11,112.3,112.07,112.21,27478.0,102.4939,102.6676,102.4573,102.5853,27478.0
2018-01-25 14:00:00,112.22,112.25,111.93,112.03,54939.0,102.5944,102.6218,102.3293,102.4207,54939.0
2018-01-25 14:30:00,112.03,112.07,111.69,111.78,91060.0,102.4207,102.4573,102.1099,102.1922,91060.0
2018-01-25 15:00:00,111.74,111.93,111.58,111.87,62101.0,102.1556,102.3293,102.0093,102.2744,62101.0
2018-01-25 15:30:00,111.88,111.98,111.78,111.95,82731.0,102.2836,102.375,102.1922,102.3476,82731.0
2018-01-26 09:30:00,112.47,112.53,112.23,112.47,48430.0,102.823,102.8778,102.6036,102.823,48430.0
2018-01-26 10:00:00,112.52,112.57,112.33,112.42,13473.0,102.8687,102.9144,102.695,102.7773,13473.0
2018-01-26 10:30:00,112.43,112.77,112.43,112.72,31655.0,102.7864,103.0972,102.7864,103.0515,31655.0
2018-01-26 11:00:00,112.68,112.88,112.66,112.78,33002.0,103.015,103.1978,102.9967,103.1064,33002.0
2018-01-26 11:30:00,112.8,112.83,112.65,112.71,47552.0,103.1247,103.1521,102.9875,103.0424,47552.0
2018-01-26 12:00:00,112.71,112.8,112.65,112.78,17123.0,103.0424,103.1247,102.9875,103.1064,17123.0
2018-01-26 12:30:00,112.75,112.87,112.73,112.81,15745.0,103.079,103.1887,103.0607,103.1338,15745.0
2018-01-26 13:00:00,112.82,112.92,112.8,112.87,21197.0,103.143,103.2344,103.1247,103.1887,21197.0
2018-01-26 13:30:00,112.83,113.07,112.83,113.05,42541.0,103.1521,103.3715,103.1521,103.3532,42541.0
2018-01-26 14:00:00,113.01,113.13,112.97,113.0,26618.0,103.3167,103.4264,103.2801,103.3075,26618.0
2018-01-26 14:30:00,113.01,113.13,112.99,113.12,40285.0,103.3167,103.4264,103.2984,103.4172,40285.0
2018-01-26 15:00:00,113.11,113.38,113.1,113.33,39038.0,103.4081,103.6549,103.3989,103.6092,39038.0
2018-01-26 15:30:00,113.33,113.55,113.31,113.54,101593.0,103.6092,103.8103,103.5909,103.8012,101593.0
2018-01-29 09:30:00,113.42,113.6,113.2,113.47,150706.0,103.6915,103.856,103.4904,103.7372,150706.0
2018-01-29 10:00:00,113.48,113.48,113.07,113.25,25883.0,103.7463,103.7463,103.3715,103.5361,25883.0
2018-01-29 10:30:00,113.22,113.27,112.76,112.86,155377.0,103.5086,103.5544,103.0881,103.1795,155377.0
2018-01-29 11:00:00,112.86,112.89,112.61,112.86,51021.0,103.1795,103.2069,102.951,103.1795,51021.0
2018-01-29 11:30:00,112.82,113.1,112.81,112.97,36372.0,103.143,103.3989,103.1338,103.2801,36372.0
2018-01-29 12:00:00,112.9,113.04,112.82,112.97,28224.0,103.2161,103.3441,103.143,103.2801,28224.0
2018-01-29 12:30:00,113.05,113.12,112.91,113.09,60187.0,103.3532,103.4172,103.2252,103.3898,60187.0
2018-01-29 13:00:00,113.08,113.19,113.07,113.12,38850.0,103.3806,103.4812,103.3715,103.4172,38850.0
2018-01-29 13:30:00,113.09,113.1,112.94,112.98,62240.0,103.3898,103.3989,103.2527,103.2892,62240.0
2018-01-29 14:00:00,112.98,113.04,112.91,112.94,41544.0,103.2892,103.3441,103.2252,103.2527,41544.0
2018-01-29 14:30:00,112.95,112.95,112.75,112.9,81531.0,103.2618,103.2618,103.079,103.2161,81531.0
2018-01-29 15:00:00,112.88,112.97,112.72,112.73,255635.0,103.1978,103.2801,103.0515,103.0607,255635.0
2018-01-29 15:30:00,112.73,112.89,112.57,112.62,160270.0,103.0607,103.2069,102.9144,102.9601,160270.0
2018-01-30 09:30:00,111.25,111.5,110.91,111.0,231203.0,101.7076,101.9362,101.3968,101.4791,231203.0
2018-01-30 10:00:00,110.99,111.23,110.66,111.23,100362.0,101.4699,101.6893,101.1682,101.6893,100362.0
2018-01-30 10:30:00,111.25,111.47,111.08,111.44,37330.0,101.7076,101.9087,101.5522,101.8813,37330.0
2018-01-30 11:00:00,111.42,111.57,111.25,111.25,49136.0,101.863,102.0002,101.7076,101.7076,49136.0
2018-01-30 11:30:00,111.28,111.46,111.08,111.08,24159.0,101.735,101.8996,101.5522,101.5522,24159.0
2018-01-30 12:00:00,111.1,111.17,110.97,111.01,24101.0,101.5705,101.6345,101.4516,101.4882,24101.0
2018-01-30 12:30:00,111.02,111.14,110.92,111.06,25118.0,101.4973,101.6071,101.4059,101.5339,25118.0
2018-01-30 13:00:00,111.07,111.08,110.76,110.89,35686.0,101.5431,101.5522,101.2596,101.3785,35686.0
2018-01-30 13:30:00,110.82,111.2,110.82,111.13,88540.0,101.3145,101.6619,101.3145,101.5979,88540.0
2018-01-30 14:00:00,111.12,111.27,111.08,111.13,26911.0,101.5888,101.7259,101.5522,101.5979,26911.0
2018-01-30 14:30:00,111.12,111.14,110.86,110.92,42194.0,101.5888,101.6071,101.3511,101.4059,42194.0
2018-01-30 15:00:00,110.86,111.13,110.85,111.12,43917.0,101.3511,101.5979,101.3419,101.5888,43917.0
2018-01-30 15:30:00,111.15,111.27,110.94,110.94,78728.0,101.6162,101.7259,101.4242,101.4242,78728.0
2018-01-31 09:30:00,111.98,112.17,111.77,111.81,90003.0,102.375,102.5487,102.183,102.2196,90003.0
2018-01-31 10:00:00,111.86,112.11,111.73,111.99,34132.0,102.2653,102.4939,102.1464,102.3841,34132.0
2018-01-31 10:30:00,111.96,112.09,111.73,111.77,71071.0,102.3567,102.4756,102.1464,102.183,71071.0
2018-01-31 11:00:00,111.78,111.84,111.65,111.67,38849.0,102.1922,102.247,102.0733,102.0916,38849.0
2018-01-31 11:30:00,111.7,111.82,111.57,111.6,26304.0,102.119,102.2287,102.0002,102.0276,26304.0
2018-01-31 12:00:00,111.6,111.79,111.59,111.77,44160.0,102.0276,102.2013,102.0185,102.183,44160.0
2018-01-31 12:30:00,111.76,111.9,111.76,111.84,27340.0,102.1739,102.3019,102.1739,102.247,27340.0
2018-01-31 13:00:00,111.82,112.01,111.82,112.01,45901.0,102.2287,102.4024,102.2287,102.4024,45901.0
2018-01-31 13:30:00,112.01,112.01,111.8,111.8,110770.0,102.4024,102.4024,102.2104,102.2104,110770.0
2018-01-31 14:00:00,111.87,112.06,111.53,111.62,65045.0,102.2744,102.4481,101.9636,102.0459,65045.0
2018-01-31 14:30:00,111.59,111.67,111.19,111.42,68749.0,102.0185,102.0916,101.6528,101.863,68749.0
2018-01-31 15:00:00,111.43,111.43,111.11,111.34,92183.0,101.8722,101.8722,101.5796,101.7899,92183.0
2018-01-31 15:30:00,111.33,111.85,111.33,111.55,141525.0,101.7808,102.2562,101.7808,101.9819,141525.0
2018-02-01 09:30:00,111.06,111.52,111.01,111.45,65085.0,101.5339,101.9545,101.4882,101.8905,65085.0
2018-02-01 10:00:00,111.46,111.56,111.3,111.36,27653.0,101.8996,101.991,101.7533,101.8082,27653.0
2018-02-01 10:30:00,111.34,111.61,111.29,111.56,33679.0,101.7899,102.0367,101.7442,101.991,33679.0
2018-02-01 11:00:00,111.56,111.7,111.5,111.54,33602.0,101.991,102.119,101.9362,101.9727,33602.0
2018-02-01 11:30:00,111.55,112.0,111.55,111.98,35014.0,101.9819,102.3933,101.9819,102.375,35014.0
2018-02-01 12:00:00,112.0,112.06,111.88,111.91,28316.0,102.3933,102.4481,102.2836,102.311,28316.0
2018-02-01 12:30:00,111.94,112.0,111.88,111.95,22763.0,102.3384,102.3933,102.2836,102.3476,22763.0
2018-02-01 13:00:00,111.95,112.12,111.94,112.05,68968.0,102.3476,102.503,102.3384,102.439,68968.0
2018-02-01 13:30:00,112.02,112.02,111.51,111.53,37982.0,102.4116,102.4116,101.9453,101.9636,37982.0
2018-02-01 14:00:00,111.58,111.59,111.16,111.37,147493.0,102.0093,102.0185,101.6253,101.8173,147493.0
2018-02-01 14:30:00,111.4,111.61,111.36,111.6,105937.0,101.8447,102.0367,101.8082,102.0276,105937.0
2018-02-01 15:00:00,111.57,111.64,111.27,111.27,76062.0,102.0002,102.0642,101.7259,101.7259,76062.0
2018-02-01 15:30:00,111.25,111.46,111.0,111.46,229388.0,101.7076,101.8996,101.4791,101.8996,229388.0
2018-02-02 09:30:00,110.76,110.9,110.38,110.46,83999.0,101.2596,101.3876,100.9122,100.9854,83999.0
2018-02-02 10:00:00,110.53,110.53,109.92,110.29,114831.0,101.0494,101.0494,100.4917,100.83,114831.0
2018-02-02 10:30:00,110.29,110.68,110.21,110.49,31972.0,100.83,101.1865,100.7568,101.0128,31972.0
2018-02-02 11:00:00,110.5,110.59,110.26,110.29,49328.0,101.0219,101.1042,100.8025,100.83,49328.0
2018-02-02 11:30:00,110.32,110.44,110.15,110.15,31152.0,100.8574,100.9671,100.702,100.702,31152.0
2018-02-02 12:00:00,110.09,110.53,110.08,110.52,21094.0,100.6471,101.0494,100.638,101.0402,21094.0
2018-02-02 12:30:00,110.55,110.55,110.28,110.28,20360.0,101.0677,101.0677,100.8208,100.8208,20360.0
2018-02-02 13:00:00,110.26,110.32,110.03,110.13,27764.0,100.8025,100.8574,100.5923,100.6837,27764.0
2018-02-02 13:30:00,110.13,110.2,109.85,109.93,25744.0,100.6837,100.7477,100.4277,100.5008,25744.0
2018-02-02 14:00:00,109.93,109.95,109.4,109.41,76063.0,100.5008,100.5191,100.0163,100.0254,76063.0
2018-02-02 14:30:00,109.4,109.71,109.29,109.33,62827.0,100.0163,100.2997,99.9157,99.9523,62827.0
2018-02-02 15:00:00,109.33,109.59,109.03,109.38,103322.0,99.9523,100.19,99.678,99.998,103322.0
2018-02-02 15:30:00,109.37,109.51,108.89,108.91,130892.0,99.9889,100.1169,99.55,99.5683,130892.0
2018-02-05 09:30:00,107.5,108.3,107.01,108.28,281028.0,98.2793,99.0107,97.8313,98.9924,281028.0
2018-02-05 10:00:00,108.23,109.46,108.2,109.36,70776.0,98.9467,100.0712,98.9192,99.9797,70776.0
2018-02-05 10:30:00,109.34,109.34,108.88,109.02,44932.0,99.9614,99.9614,99.5409,99.6689,44932.0
2018-02-05 11:00:00,109.04,109.19,108.75,108.82,70559.0,99.6872,99.8243,99.4221,99.486,70559.0
2018-02-05 11:30:00,108.84,108.84,108.45,108.76,53360.0,99.5043,99.5043,99.1478,99.4312,53360.0
2018-02-05 12:00:00,108.76,108.78,108.09,108.32,47653.0,99.4312,99.4495,98.8187,99.0289,47653.0
2018-02-05 12:30:00,108.29,108.55,108.25,108.32,145590.0,99.0015,99.2392,98.9649,99.0289,145590.0
2018-02-05 13:00:00,108.29,108.3,107.41,107.59,105990.0,99.0015,99.0107,98.197,98.3615,105990.0
2018-02-05 13:30:00,107.59,108.0,107.39,108.0,53387.0,98.3615,98.7364,98.1787,98.7364,53387.0
2018-02-05 14:00:00,107.99,107.99,107.13,107.21,126304.0,98.7272,98.7272,97.941,98.0141,126304.0
2018-02-05 14:30:00,107.15,107.15,106.14,106.21,185883.0,97.9593,97.9593,97.0359,97.0999,185883.0
2018-02-05 15:00:00,106.19,106.39,103.2,106.3,377147.0,97.0816,97.2645,94.3481,97.1822,377147.0
2018-02-05 15:30:00,106.35,106.37,104.12,104.12,317613.0,97.2279,97.2462,95.1892,95.1892,317613.0
2018-02-06 09:30:00,101.04,106.0,100.68,105.02,448709.0,92.3734,96.9079,92.0442,96.012,448709.0
2018-02-06 10:00:00,105.15,105.84,103.41,103.93,112328.0,96.1308,96.7617,94.5401,95.0155,112328.0
2018-02-06 10:30:00,103.89,104.7,103.13,104.19,98945.0,94.9789,95.7194,94.2841,95.2532,98945.0
2018-02-06 11:00:00,104.1,104.27,103.67,103.81,91562.0,95.1709,95.3263,94.7778,94.9058,91562.0
2018-02-06 11:30:00,103.8,104.52,103.4,104.1,52273.0,94.8966,95.5549,94.5309,95.1709,52273.0
2018-02-06 12:00:00,104.23,105.14,104.18,105.13,71057.0,95.2898,96.1217,95.244,96.1126,71057.0
2018-02-06 12:30:00,105.23,105.59,104.66,105.03,45765.0,96.204,96.5331,95.6829,96.0211,45765.0
2018-02-06 13:00:00,104.78,105.07,104.31,104.93,32610.0,95.7926,96.0577,95.3629,95.9297,32610.0
2018-02-06 13:30:00,104.98,104.98,104.1,104.2,297294.0,95.9754,95.9754,95.1709,95.2623,297294.0
2018-02-06 14:00:00,104.16,104.45,103.92,104.09,56705.0,95.2258,95.4909,95.0063,95.1618,56705.0
2018-02-06 14:30:00,104.15,105.99,104.02,105.94,58296.0,95.2166,96.8988,95.0978,96.8531,58296.0
2018-02-06 15:00:00,105.88,106.75,105.88,106.38,136466.0,96.7982,97.5936,96.7982,97.2553,136466.0
2018-02-06 15:30:00,106.38,107.08,106.0,106.8,604402.0,97.2553,97.8953,96.9079,97.6393,604402.0
2018-02-07 09:30:00,106.65,107.15,106.25,107.05,96449.0,97.5022,97.9593,97.1365,97.8679,96449.0
2018-02-07 10:00:00,106.98,107.64,106.97,107.28,58044.0,97.8039,98.4073,97.7947,98.0781,58044.0
2018-02-07 10:30:00,107.27,107.79,107.11,107.71,83247.0,98.069,98.5444,97.9227,98.4713,83247.0
2018-02-07 11:00:00,107.74,108.28,107.7,107.96,81801.0,98.4987,98.9924,98.4621,98.6998,81801.0
2018-02-07 11:30:00,107.94,108.17,107.76,108.17,51784.0,98.6815,98.8918,98.517,98.8918,51784.0
2018-02-07 12:00:00,108.15,108.21,107.8,107.97,33422.0,98.8735,98.9284,98.5535,98.709,33422.0
2018-02-07 12:30:00,107.99,108.0,107.43,107.46,58986.0,98.7272,98.7364,98.2153,98.2427,58986.0
2018-02-07 13:00:00,107.59,107.66,106.66,107.1,92646.0,98.3615,98.4255,97.5113,97.9136,92646.0
2018-02-07 13:30:00,107.06,107.57,106.98,107.32,42606.0,97.877,98.3433,97.8039,98.1147,42606.0
2018-02-07 14:00:00,107.21,107.44,106.88,107.44,36306.0,98.0141,98.2244,97.7124,98.2244,36306.0
2018-02-07 14:30:00,107.41,107.49,106.54,107.01,74972.0,98.197,98.2701,97.4016,97.8313,74972.0
2018-02-07 15:00:00,106.97,107.67,106.97,107.59,38349.0,97.7947,98.4347,97.7947,98.3615,38349.0
2018-02-07 15:30:00,107.61,107.79,106.47,106.47,94020.0,98.3798,98.5444,97.3376,97.3376,94020.0
2018-02-08 09:30:00,106.48,106.98,105.87,106.36,229883.0,97.3468,97.8039,96.7891,97.2371,229883.0
2018-02-08 10:00:00,106.1,106.38,105.75,105.75,21185.0,96.9994,97.2553,96.6794,96.6794,21185.0
2018-02-08 10:30:00,105.81,105.81,104.7,105.03,50506.0,96.7342,96.7342,95.7194,96.0211,50506.0
2018-02-08 11:00:00,105.03,105.43,104.44,104.58,54567.0,96.0211,96.3868,95.4817,95.6097,54567.0
2018-02-08 11:30:00,104.57,105.36,104.49,105.07,35362.0,95.6006,96.3228,95.5274,96.0577,35362.0
2018-02-08 12:00:00,104.99,105.13,103.99,104.16,46816.0,95.9846,96.1126,95.0703,95.2258,46816.0
2018-02-08 12:30:00,104.24,104.59,103.42,103.82,40097.0,95.2989,95.6189,94.5492,94.9149,40097.0
2018-02-08 13:00:00,103.71,104.54,103.65,104.08,78176.0,94.8144,95.5732,94.7595,95.1526,78176.0
2018-02-08 13:30:00,103.89,105.0,103.88,104.77,48022.0,94.9789,95.9937,94.9698,95.7834,48022.0
2018-02-08 14:00:00,104.75,104.81,104.13,104.21,41339.0,95.7651,95.82,95.1983,95.2715,41339.0
2018-02-08 14:30:00,104.12,104.22,103.62,103.84,44353.0,95.1892,95.2806,94.7321,94.9332,44353.0
2018-02-08 15:00:00,103.88,104.19,103.51,103.79,93503.0,94.9698,95.2532,94.6315,94.8875,93503.0
2018-02-08 15:30:00,103.78,103.86,101.88,101.89,402777.0,94.8783,94.9515,93.1413,93.1505,402777.0
2018-02-09 09:30:00,103.45,103.95,102.8,103.61,419197.0,94.5767,95.0338,93.9824,94.7229,419197.0
2018-02-09 10:00:00,103.66,103.79,103.0,103.23,71283.0,94.7686,94.8875,94.1653,94.3755,71283.0
2018-02-09 10:30:00,103.15,103.32,101.47,102.4,77984.0,94.3024,94.4578,92.7665,93.6167,77984.0
2018-02-09 11:00:00,102.46,103.01,102.09,102.22,168017.0,93.6716,94.1744,93.3333,93.4522,168017.0
2018-02-09 11:30:00,102.34,102.74,101.85,101.85,32573.0,93.5619,93.9276,93.1139,93.1139,32573.0
2018-02-09 12:00:00,101.86,101.93,100.95,101.0,107757.0,93.123,93.187,92.2911,92.3368,107757.0
2018-02-09 12:30:00,101.1,101.58,100.36,101.58,93775.0,92.4282,92.8671,91.7517,92.8671,93775.0
2018-02-09 13:00:00,101.55,101.55,100.48,100.6,94655.0,92.8396,92.8396,91.8614,91.9711,94655.0
2018-02-09 13:30:00,100.58,101.93,100.2,101.64,95547.0,91.9528,93.187,91.6054,92.9219,95547.0
2018-02-09 14:00:00,101.47,103.69,101.45,102.82,101860.0,92.7665,94.7961,92.7482,94.0007,101860.0
2018-02-09 14:30:00,102.84,103.33,102.47,102.8,98323.0,94.019,94.4669,93.6807,93.9824,98323.0
2018-02-09 15:00:00,102.77,103.31,101.99,103.03,129451.0,93.955,94.4487,93.2419,94.1927,129451.0
2018-02-09 15:30:00,103.06,104.84,103.0,103.96,204189.0,94.2201,95.8474,94.1653,95.0429,204189.0
2018-02-12 09:30:00,105.13,105.71,104.93,104.93,171891.0,96.1126,96.6428,95.9297,95.9297,171891.0
2018-02-12 10:00:00,105.04,105.43,104.32,104.64,218392.0,96.0303,96.3868,95.372,95.6646,218392.0
2018-02-12 10:30:00,104.56,105.06,104.4,104.97,50497.0,95.5914,96.0486,95.4452,95.9663,50497.0
2018-02-12 11:00:00,105.0,105.34,104.75,105.31,48600.0,95.9937,96.3045,95.7651,96.2771,48600.0
2018-02-12 11:30:00,105.19,105.77,105.01,105.77,45262.0,96.1674,96.6977,96.0028,96.6977,45262.0
2018-02-12 12:00:00,105.77,106.02,105.57,105.92,56809.0,96.6977,96.9262,96.5148,96.8348,56809.0
2018-02-12 12:30:00,105.82,105.88,105.61,105.76,28905.0,96.7434,96.7982,96.5514,96.6885,28905.0
2018-02-12 13:00:00,105.79,105.86,105.56,105.73,47812.0,96.7159,96.7799,96.5057,96.6611,47812.0
2018-02-12 13:30:00,105.75,106.28,105.71,106.16,36194.0,96.6794,97.1639,96.6428,97.0542,36194.0
2018-02-12 14:00:00,106.19,106.23,105.85,106.16,226902.0,97.0816,97.1182,96.7708,97.0542,226902.0
2018-02-12 14:30:00,106.19,106.38,105.91,106.1,88189.0,97.0816,97.2553,96.8257,96.9994,88189.0
2018-02-12 15:00:00,106.13,106.52,106.09,106.28,141016.0,97.0268,97.3833,96.9902,97.1639,141016.0
2018-02-12 15:30:00,106.3,106.39,105.47,105.71,130957.0,97.1822,97.2645,96.4234,96.6428,130957.0
2018-02-13 09:30:00,105.41,105.5,104.96,105.29,70331.0,96.3685,96.4508,95.9571,96.2588,70331.0
2018-02-13 10:00:00,105.4,105.77,105.27,105.58,38420.0,96.3594,96.6977,96.2405,96.524,38420.0
2018-02-13 10:30:00,105.59,105.85,105.32,105.82,35210.0,96.5331,96.7708,96.2863,96.7434,35210.0
2018-02-13 11:00:00,105.7,105.78,105.44,105.53,23868.0,96.6337,96.7068,96.396,96.4782,23868.0
2018-02-13 11:30:00,105.54,105.74,105.38,105.73,84194.0,96.4874,96.6702,96.3411,96.6611,84194.0
2018-02-13 12:00:00,105.69,105.82,105.59,105.6,28643.0,96.6245,96.7434,96.5331,96.5422,28643.0
2018-02-13 12:30:00,105.62,105.66,105.42,105.52,29093.0,96.5605,96.5971,96.3777,96.4691,29093.0
2018-02-13 13:00:00,105.52,106.2,105.52,106.08,158065.0,96.4691,97.0908,96.4691,96.9811,158065.0
2018-02-13 13:30:00,106.08,106.33,106.07,106.2,42167.0,96.9811,97.2096,96.9719,97.0908,42167.0
2018-02-13 14:00:00,106.22,106.49,106.2,106.35,83750.0,97.1091,97.3559,97.0908,97.2279,83750.0
2018-02-13 14:30:00,106.28,106.37,106.1,106.33,32377.0,97.1639,97.2462,96.9994,97.2096,32377.0
2018-02-13 15:00:00,106.35,106.4,106.16,106.36,43399.0,97.2279,97.2736,97.0542,97.2371,43399.0
2018-02-13 15:30:00,106.35,106.48,106.15,106.3,80593.0,97.2279,97.3468,97.0451,97.1822,80593.0
2018-02-14 09:30:00,105.71,106.5,105.44,106.17,56052.0,96.6428,97.365,96.396,97.0633,56052.0
2018-02-14 10:00:00,106.17,107.1,106.08,106.87,89713.0,97.0633,97.9136,96.9811,97.7033,89713.0
2018-02-14 10:30:00,106.98,107.11,106.69,106.89,65165.0,97.8039,97.9227,97.5387,97.7216,65165.0
2018-02-14 11:00:00,106.9,107.08,106.74,107.02,312578.0,97.7307,97.8953,97.5845,97.8404,312578.0
2018-02-14 11:30:00,107.06,107.23,106.84,106.89,72131.0,97.877,98.0324,97.6759,97.7216,72131.0
2018-02-14 12:00:00,106.87,107.14,106.79,107.12,48223.0,97.7033,97.9501,97.6302,97.9319,48223.0
2018-02-14 12:30:00,107.09,107.39,107.05,107.37,95697.0,97.9044,98.1787,97.8679,98.1604,95697.0
2018-02-14 13:00:00,107.33,107.76,107.33,107.57,50825.0,98.1239,98.517,98.1239,98.3433,50825.0
2018-02-14 13:30:00,107.59,107.81,107.59,107.73,87205.0,98.3615,98.5627,98.3615,98.4895,87205.0
2018-02-14 14:00:00,107.73,107.93,107.58,107.6,102152.0,98.4895,98.6724,98.3524,98.3707,102152.0
2018-02-14 14:30:00,107.55,107.89,107.53,107.88,73438.0,98.325,98.6358,98.3067,98.6267,73438.0
2018-02-14 15:00:00,107.9,108.25,107.9,108.14,42255.0,98.645,98.9649,98.645,98.8644,42255.0
2018-02-14 15:30:00,108.08,108.28,108.0,108.19,122140.0,98.8095,98.9924,98.7364,98.9101,122140.0
2018-02-15 09:30:00,109.07,109.18,108.66,109.09,185695.0,99.7146,99.8152,99.3398,99.7329,185695.0
2018-02-15 10:00:00,109.09,109.15,108.63,108.84,115073.0,99.7329,99.7877,99.3123,99.5043,115073.0
2018-02-15 10:30:00,108.87,108.89,107.97,107.98,99081.0,99.5318,99.55,98.709,98.7181,99081.0
2018-02-15 11:00:00,107.88,108.54,107.69,108.53,125438.0,98.6267,99.2301,98.453,99.2209,125438.0
2018-02-15 11:30:00,108.56,108.67,108.33,108.63,21256.0,99.2483,99.3489,99.0381,99.3123,21256.0
2018-02-15 12:00:00,108.61,108.74,108.52,108.69,25714.0,99.2941,99.4129,99.2118,99.3672,25714.0
2018-02-15 12:30:00,108.72,108.93,108.7,108.86,48408.0,99.3946,99.5866,99.3763,99.5226,48408.0
2018-02-15 13:00:00,108.95,109.21,108.85,108.89,35944.0,99.6049,99.8426,99.5135,99.55,35944.0
2018-02-15 13:30:00,108.86,109.08,108.78,108.98,35698.0,99.5226,99.7237,99.4495,99.6323,35698.0
2018-02-15 14:00:00,108.97,109.17,108.97,109.16,28194.0,99.6232,99.806,99.6232,99.7969,28194.0
2018-02-15 14:30:00,109.15,109.25,109.08,109.14,41352.0,99.7877,99.8792,99.7237,99.7786,41352.0
2018-02-15 15:00:00,109.15,109.36,109.11,109.25,43507.0,99.7877,99.9797,99.7512,99.8792,43507.0
2018-02-15 15:30:00,109.25,109.54,109.09,109.54,87820.0,99.8792,100.1443,99.7329,100.1443,87820.0
2018-02-16 09:30:00,109.42,109.74,109.2,109.44,74849.0,100.0346,100.3271,99.8335,100.0529,74849.0
2018-02-16 10:00:00,109.44,109.74,109.28,109.72,40651.0,100.0529,100.3271,99.9066,100.3089,40651.0
2018-02-16 10:30:00,109.75,109.91,109.62,109.67,41103.0,100.3363,100.4826,100.2174,100.2631,41103.0
2018-02-16 11:00:00,109.66,109.98,109.65,109.78,45083.0,100.254,100.5465,100.2449,100.3637,45083.0
2018-02-16 11:30:00,109.81,110.08,109.77,110.08,67049.0,100.3911,100.638,100.3546,100.638,67049.0
2018-02-16 12:00:00,110.05,110.16,110.01,110.09,103970.0,100.6105,100.7111,100.574,100.6471,103970.0
2018-02-16 12:30:00,110.11,110.38,109.85,110.05,35976.0,100.6654,100.9122,100.4277,100.6105,35976.0
2018-02-16 13:00:00,110.1,110.16,109.55,109.55,52217.0,100.6563,100.7111,100.1534,100.1534,52217.0
2018-02-16 13:30:00,109.6,109.95,109.32,109.71,40375.0,100.1991,100.5191,99.9432,100.2997,40375.0
2018-02-16 14:00:00,109.81,109.87,109.25,109.53,46132.0,100.3911,100.446,99.8792,100.1351,46132.0
2018-02-16 14:30:00,109.56,109.8,109.5,109.8,33636.0,100.1626,100.382,100.1077,100.382,33636.0
2018-02-16 15:00:00,109.77,109.97,109.75,109.83,47186.0,100.3546,100.5374,100.3363,100.4094,47186.0
2018-02-16 15:30:00,109.83,109.92,109.45,109.45,124660.0,100.4094,100.4917,100.062,100.062,124660.0
2018-02-20 09:30:00,109.14,109.94,109.01,109.61,95925.0,99.7786,100.51,99.6598,100.2083,95925.0
2018-02-20 10:00:00,109.67,109.87,109.59,109.72,22122.0,100.2631,100.446,100.19,100.3089,22122.0
2018-02-20 10:30:00,109.6,109.67,109.32,109.47,32337.0,100.1991,100.2631,99.9432,100.0803,32337.0
2018-02-20 11:00:00,109.51,110.13,109.46,110.13,22961.0,100.1169,100.6837,100.0712,100.6837,22961.0
2018-02-20 11:30:00,110.16,110.21,109.95,110.2,499764.0,100.7111,100.7568,100.5191,100.7477,499764.0
2018-02-20 12:00:00,110.24,110.28,110.14,110.14,25042.0,100.7842,100.8208,100.6928,100.6928,25042.0
2018-02-20 12:30:00,110.2,110.22,110.07,110.19,21183.0,100.7477,100.766,100.6288,100.7385,21183.0
2018-02-20 13:00:00,110.15,110.2,109.82,109.88,139139.0,100.702,100.7477,100.4003,100.4551,139139.0
2018-02-20 13:30:00,109.85,110.12,109.84,110.07,100581.0,100.4277,100.6745,100.4186,100.6288,100581.0
2018-02-20 14:00:00,110.09,110.09,109.68,109.79,26697.0,100.6471,100.6471,100.2723,100.3728,26697.0
2018-02-20 14:30:00,109.76,109.97,109.53,109.53,61633.0,100.3454,100.5374,100.1351,100.1351,61633.0
2018-02-20 15:00:00,109.63,109.63,108.97,109.22,115650.0,100.2266,100.2266,99.6232,99.8517,115650.0
2018-02-20 15:30:00,109.28,109.61,109.1,109.44,60684.0,99.9066,100.2083,99.742,100.0529,60684.0
2018-02-21 09:30:00,109.85,110.17,109.59,109.9,31593.0,100.4277,100.7203,100.19,100.4734,31593.0
2018-02-21 10:00:00,109.95,110.13,109.78,109.99,12830.0,100.5191,100.6837,100.3637,100.5557,12830.0
2018-02-21 10:30:00,110.07,110.34,109.99,110.28,47810.0,100.6288,100.8757,100.5557,100.8208,47810.0
2018-02-21 11:00:00,110.3,110.33,110.1,110.31,24095.0,100.8391,100.8665,100.6563,100.8482,24095.0
2018-02-21 11:30:00,110.29,110.41,110.16,110.2,27110.0,100.83,100.9397,100.7111,100.7477,27110.0
2018-02-21 12:00:00,110.16,110.22,109.99,110.04,25295.0,100.7111,100.766,100.5557,100.6014,25295.0
2018-02-21 12:30:00,110.08,110.27,110.03,110.27,27084.0,100.638,100.8117,100.5923,100.8117,27084.0
2018-02-21 13:00:00,110.25,110.31,110.21,110.27,34283.0,100.7934,100.8482,100.7568,100.8117,34283.0
2018-02-21 13:30:00,110.35,110.39,110.16,110.28,26646.0,100.8848,100.9214,100.7111,100.8208,26646.0
2018-02-21 14:00:00,110.28,110.9,110.18,110.67,66794.0,100.8208,101.3876,100.7294,101.1774,66794.0
2018-02-21 14:30:00,110.73,110.74,110.19,110.34,217791.0,101.2322,101.2414,100.7385,100.8757,217791.0
2018-02-21 15:00:00,110.34,110.37,109.47,109.83,84539.0,100.8757,100.9031,100.0803,100.4094,84539.0
2018-02-21 15:30:00,109.82,110.02,108.86,108.86,149787.0,100.4003,100.5831,99.5226,99.5226,149787.0
2018-02-22 09:30:00,109.41,109.69,109.06,109.24,28627.0,100.0254,100.2814,99.7055,99.87,28627.0
2018-02-22 10:00:00,109.23,109.51,109.06,109.42,63281.0,99.8609,100.1169,99.7055,100.0346,63281.0
2018-02-22 10:30:00,109.44,109.65,109.29,109.48,19232.0,100.0529,100.2449,99.9157,100.0894,19232.0
2018-02-22 11:00:00,109.42,109.86,109.42,109.85,18076.0,100.0346,100.4368,100.0346,100.4277,18076.0
2018-02-22 11:30:00,109.73,110.0,109.56,109.94,19853.0,100.318,100.5648,100.1626,100.51,19853.0
2018-02-22 12:00:00,109.94,110.02,109.83,109.84,27029.0,100.51,100.5831,100.4094,100.4186,27029.0
2018-02-22 12:30:00,109.85,109.86,109.35,109.49,19657.0,100.4277,100.4368,99.9706,100.0986,19657.0
2018-02-22 13:00:00,109.5,109.66,109.28,109.42,40812.0,100.1077,100.254,99.9066,100.0346,40812.0
2018-02-22 13:30:00,109.47,109.47,109.0,109.3,29710.0,100.0803,100.0803,99.6506,99.9249,29710.0
2018-02-22 14:00:00,109.31,109.69,109.3,109.66,37239.0,99.934,100.2814,99.9249,100.254,37239.0
2018-02-22 14:30:00,109.67,109.74,109.05,109.07,37326.0,100.2631,100.3271,99.6963,99.7146,37326.0
2018-02-22 15:00:00,109.12,109.4,108.93,109.19,33087.0,99.7603,100.0163,99.5866,99.8243,33087.0
2018-02-22 15:30:00,109.2,109.3,108.78,109.05,117197.0,99.8335,99.9249,99.4495,99.6963,117197.0
2018-02-23 09:30:00,109.75,109.95,109.36,109.65,38831.0,100.3363,100.5191,99.9797,100.2449,38831.0
2018-02-23 10:00:00,109.62,109.82,109.45,109.54,10538.0,100.2174,100.4003,100.062,100.1443,10538.0
2018-02-23 10:30:00,109.42,109.8,109.42,109.69,16359.0,100.0346,100.382,100.0346,100.2814,16359.0
2018-02-23 11:00:00,109.69,109.94,109.69,109.87,22004.0,100.2814,100.51,100.2814,100.446,22004.0
2018-02-23 11:30:00,109.85,109.97,109.79,109.97,33663.0,100.4277,100.5374,100.3728,100.5374,33663.0
2018-02-23 12:00:00,109.97,110.0,109.75,109.75,39588.0,100.5374,100.5648,100.3363,100.3363,39588.0
2018-02-23 12:30:00,109.75,109.87,109.75,109.83,9982.0,100.3363,100.446,100.3363,100.4094,9982.0
2018-02-23 13:00:00,109.81,109.81,109.63,109.79,13965.0,100.3911,100.3911,100.2266,100.3728,13965.0
2018-02-23 13:30:00,109.77,109.89,109.77,109.87,18951.0,100.3546,100.4643,100.3546,100.446,18951.0
2018-02-23 14:00:00,109.88,109.92,109.73,109.89,53322.0,100.4551,100.4917,100.318,100.4643,53322.0
2018-02-23 14:30:00,109.9,110.23,109.83,110.2,48826.0,100.4734,100.7751,100.4094,100.7477,48826.0
2018-02-23 15:00:00,110.21,110.57,110.21,110.52,35997.0,100.7568,101.0859,100.7568,101.0402,35997.0
2018-02-23 15:30:00,110.54,110.74,110.36,110.74,103911.0,101.0585,101.2414,100.894,101.2414,103911.0
2018-02-26 09:30:00,111.33,111.57,111.15,111.44,96850.0,101.7808,102.0002,101.6162,101.8813,96850.0
2018-02-26 10:00:00,111.4,111.46,111.1,111.1,91440.0,101.8447,101.8996,101.5705,101.5705,91440.0
2018-02-26 10:30:00,111.15,111.3,111.0,111.09,25043.0,101.6162,101.7533,101.4791,101.5613,25043.0
2018-02-26 11:00:00,111.09,111.48,111.04,111.39,36578.0,101.5613,101.9179,101.5156,101.8356,36578.0
2018-02-26 11:30:00,111.39,111.44,111.3,111.38,41880.0,101.8356,101.8813,101.7533,101.8265,41880.0
2018-02-26 12:00:00,111.4,111.68,111.37,111.67,31476.0,101.8447,102.1007,101.8173,102.0916,31476.0
2018-02-26 12:30:00,111.69,111.81,111.55,111.75,40256.0,102.1099,102.2196,101.9819,102.1647,40256.0
2018-02-26 13:00:00,111.81,111.86,111.74,111.84,29663.0,102.2196,102.2653,102.1556,102.247,29663.0
2018-02-26 13:30:00,111.87,111.87,111.73,111.8,53722.0,102.2744,102.2744,102.1464,102.2104,53722.0
2018-02-26 14:00:00,111.8,111.99,111.76,111.86,94185.0,102.2104,102.3841,102.1739,102.2653,94185.0
2018-02-26 14:30:00,111.84,111.93,111.7,111.81,41264.0,102.247,102.3293,102.119,102.2196,41264.0
2018-02-26 15:00:00,111.81,112.11,111.79,112.09,50891.0,102.2196,102.4939,102.2013,102.4756,50891.0
2018-02-26 15:30:00,112.07,112.12,111.87,112.1,114484.0,102.4573,102.503,102.2744,102.4847,114484.0
2018-02-27 09:30:00,112.2,112.41,111.89,111.96,61465.0,102.5761,102.7681,102.2927,102.3567,61465.0
2018-02-27 10:00:00,111.96,112.62,111.96,112.48,42239.0,102.3567,102.9601,102.3567,102.8321,42239.0
2018-02-27 10:30:00,112.48,112.51,111.8,111.89,60908.0,102.8321,102.8595,102.2104,102.2927,60908.0
2018-02-27 11:00:00,111.86,112.29,111.83,112.03,42825.0,102.2653,102.6584,102.2379,102.4207,42825.0
2018-02-27 11:30:00,112.01,112.19,111.78,111.81,42697.0,102.4024,102.567,102.1922,102.2196,42697.0
2018-02-27 12:00:00,111.79,111.98,111.47,111.65,54897.0,102.2013,102.375,101.9087,102.0733,54897.0
2018-02-27 12:30:00,111.67,112.12,111.65,112.12,34750.0,102.0916,102.503,102.0733,102.503,34750.0
2018-02-27 13:00:00,112.08,112.21,111.98,112.05,142719.0,102.4664,102.5853,102.375,102.439,142719.0
2018-02-27 13:30:00,112.07,112.08,111.75,111.8,34310.0,102.4573,102.4664,102.1647,102.2104,34310.0
2018-02-27 14:00:00,111.84,111.88,111.5,111.72,79129.0,102.247,102.2836,101.9362,102.1373,79129.0
2018-02-27 14:30:00,111.67,111.92,111.5,111.75,83487.0,102.0916,102.3201,101.9362,102.1647,83487.0
2018-02-27 15:00:00,111.64,111.78,111.33,111.52,58549.0,102.0642,102.1922,101.7808,101.9545,58549.0
2018-02-27 15:30:00,111.57,111.6,111.02,111.02,140345.0,102.0002,102.0276,101.4973,101.4973,140345.0
2018-02-28 09:30:00,111.6,111.97,111.53,111.93,41159.0,102.0276,102.3659,101.9636,102.3293,41159.0
2018-02-28 10:00:00,112.0,112.0,111.74,111.95,17423.0,102.3933,102.3933,102.1556,102.3476,17423.0
2018-02-28 10:30:00,111.89,112.0,111.17,111.37,52560.0,102.2927,102.3933,101.6345,101.8173,52560.0
2018-02-28 11:00:00,111.34,111.47,111.03,111.36,19637.0,101.7899,101.9087,101.5065,101.8082,19637.0
2018-02-28 11:30:00,111.39,111.39,110.85,111.17,45654.0,101.8356,101.8356,101.3419,101.6345,45654.0
2018-02-28 12:00:00,111.22,111.33,111.11,111.21,12903.0,101.6802,101.7808,101.5796,101.671,12903.0
2018-02-28 12:30:00,111.18,111.63,111.15,111.54,30275.0,101.6436,102.055,101.6162,101.9727,30275.0
2018-02-28 13:00:00,111.51,111.62,111.43,111.53,13386.0,101.9453,102.0459,101.8722,101.9636,13386.0
2018-02-28 13:30:00,111.59,111.76,111.45,111.75,37250.0,102.0185,102.1739,101.8905,102.1647,37250.0
2018-02-28 14:00:00,111.74,111.84,111.68,111.72,127606.0,102.1556,102.247,102.1007,102.1373,127606.0
2018-02-28 14:30:00,111.7,111.7,110.95,110.96,48134.0,102.119,102.119,101.4333,101.4425,48134.0
2018-02-28 15:00:00,111.0,111.03,110.6,110.75,95421.0,101.4791,101.5065,101.1134,101.2505,95421.0
2018-02-28 15:30:00,110.77,110.9,109.91,109.91,195432.0,101.2688,101.3876,100.4826,100.4826,195432.0
2018-03-01 09:30:00,110.12,110.27,108.91,109.1,128622.0,100.6745,100.8117,99.5683,99.742,128622.0
2018-03-01 10:00:00,108.95,109.85,108.92,109.74,75149.0,99.6049,100.4277,99.5775,100.3271,75149.0
2018-03-01 10:30:00,109.94,110.42,109.52,109.54,45199.0,100.51,100.9488,100.126,100.1443,45199.0
2018-03-01 11:00:00,109.56,109.98,109.5,109.52,39072.0,100.1626,100.5465,100.1077,100.126,39072.0
2018-03-01 11:30:00,109.56,110.1,109.56,109.97,21126.0,100.1626,100.6563,100.1626,100.5374,21126.0
2018-03-01 12:00:00,109.89,109.92,109.2,109.29,47339.0,100.4643,100.4917,99.8335,99.9157,47339.0
2018-03-01 12:30:00,109.18,109.46,109.05,109.22,88935.0,99.8152,100.0712,99.6963,99.8517,88935.0
2018-03-01 13:00:00,109.15,109.15,108.32,108.75,92424.0,99.7877,99.7877,99.0289,99.4221,92424.0
2018-03-01 13:30:00,108.64,108.72,107.84,107.84,61502.0,99.3215,99.3946,98.5901,98.5901,61502.0
2018-03-01 14:00:00,107.88,107.92,107.18,107.8,134803.0,98.6267,98.6632,97.9867,98.5535,134803.0
2018-03-01 14:30:00,107.81,107.92,107.4,107.79,59239.0,98.5627,98.6632,98.1878,98.5444,59239.0
2018-03-01 15:00:00,107.75,108.54,107.48,108.32,76055.0,98.5078,99.2301,98.261,99.0289,76055.0
2018-03-01 15:30:00,108.34,108.4,107.62,107.94,159047.0,99.0472,99.1021,98.389,98.6815,159047.0
2018-03-02 09:30:00,106.73,107.1,106.1,106.66,131722.0,97.5753,97.9136,96.9994,97.5113,131722.0
2018-03-02 10:00:00,106.59,106.85,106.37,106.53,41657.0,97.4473,97.685,97.2462,97.3925,41657.0
2018-03-02 10:30:00,106.49,107.23,106.48,106.9,37529.0,97.3559,98.0324,97.3468,97.7307,37529.0
2018-03-02 11:00:00,106.92,107.18,106.56,107.12,21251.0,97.749,97.9867,97.4199,97.9319,21251.0
2018-03-02 11:30:00,107.18,107.64,106.95,107.6,26468.0,97.9867,98.4073,97.7764,98.3707,26468.0
2018-03-02 12:00:00,107.6,107.8,107.37,107.79,41693.0,98.3707,98.5535,98.1604,98.5444,41693.0
2018-03-02 12:30:00,107.8,108.18,107.59,108.17,35392.0,98.5535,98.9009,98.3615,98.8918,35392.0
2018-03-02 13:00:00,108.08,108.1,107.51,107.51,105681.0,98.8095,98.8278,98.2884,98.2884,105681.0
2018-03-02 13:30:00,107.52,107.75,107.27,107.52,170655.0,98.2976,98.5078,98.069,98.2976,170655.0
2018-03-02 14:00:00,107.64,108.04,107.59,107.83,70424.0,98.4073,98.773,98.3615,98.581,70424.0
2018-03-02 14:30:00,107.84,108.13,107.65,107.89,30750.0,98.5901,98.8552,98.4164,98.6358,30750.0
2018-03-02 15:00:00,107.78,108.01,107.59,107.94,42045.0,98.5353,98.7455,98.3615,98.6815,42045.0
2018-03-02 15:30:00,107.96,108.64,107.96,108.49,122954.0,98.6998,99.3215,98.6998,99.1844,122954.0
2018-03-05 09:30:00,107.79,107.89,107.39,107.58,50649.0,98.5444,98.6358,98.1787,98.3524,50649.0
2018-03-05 10:00:00,107.6,107.75,107.35,107.71,24491.0,98.3707,98.5078,98.1421,98.4713,24491.0
2018-03-05 10:30:00,107.71,108.36,107.62,108.35,30168.0,98.4713,99.0655,98.389,99.0564,30168.0
2018-03-05 11:00:00,108.42,108.85,108.42,108.84,41005.0,99.1204,99.5135,99.1204,99.5043,41005.0
2018-03-05 11:30:00,108.86,109.21,108.83,109.11,23768.0,99.5226,99.8426,99.4952,99.7512,23768.0
2018-03-05 12:00:00,109.11,109.3,108.89,109.04,28055.0,99.7512,99.9249,99.55,99.6872,28055.0
2018-03-05 12:30:00,109.11,109.32,108.98,109.3,54254.0,99.7512,99.9432,99.6323,99.9249,54254.0
2018-03-05 13:00:00,109.36,109.58,109.36,109.38,16348.0,99.9797,100.1809,99.9797,99.998,16348.0
2018-03-05 13:30:00,109.39,109.49,109.27,109.49,32351.0,100.0072,100.0986,99.8974,100.0986,32351.0
2018-03-05 14:00:00,109.51,109.58,109.15,109.35,46155.0,100.1169,100.1809,99.7877,99.9706,46155.0
2018-03-05 14:30:00,109.43,109.76,109.37,109.73,19039.0,100.0437,100.3454,99.9889,100.318,19039.0
2018-03-05 15:00:00,109.76,109.97,109.68,109.7,32311.0,100.3454,100.5374,100.2723,100.2906,32311.0
2018-03-05 15:30:00,109.7,109.97,109.62,109.63,59132.0,100.2906,100.5374,100.2174,100.2266,59132.0
2018-03-06 09:30:00,110.23,110.25,109.7,109.96,46948.0,100.7751,100.7934,100.2906,100.5283,46948.0
2018-03-06 10:00:00,109.91,110.02,109.64,110.02,17736.0,100.4826,100.5831,100.2357,100.5831,17736.0
2018-03-06 10:30:00,110.01,110.09,109.36,109.44,27975.0,100.574,100.6471,99.9797,100.0529,27975.0
2018-03-06 11:00:00,109.39,109.59,109.24,109.25,23123.0,100.0072,100.19,99.87,99.8792,23123.0
2018-03-06 11:30:00,109.33,109.61,109.24,109.61,24139.0,99.9523,100.2083,99.87,100.2083,24139.0
2018-03-06 12:00:00,109.62,109.64,109.42,109.42,24086.0,100.2174,100.2357,100.0346,100.0346,24086.0
2018-03-06 12:30:00,109.43,110.03,109.42,110.03,34564.0,100.0437,100.5923,100.0346,100.5923,34564.0
2018-03-06 13:00:00,110.06,110.17,110.0,110.07,20358.0,100.6197,100.7203,100.5648,100.6288,20358.0
2018-03-06 13:30:00,110.07,110.07,109.64,109.72,36677.0,100.6288,100.6288,100.2357,100.3089,36677.0
2018-03-06 14:00:00,109.77,109.82,109.63,109.7,30715.0,100.3546,100.4003,100.2266,100.2906,30715.0
2018-03-06 14:30:00,109.74,110.13,109.74,110.0,31280.0,100.3271,100.6837,100.3271,100.5648,31280.0
2018-03-06 15:00:00,109.98,110.03,109.75,109.93,38694.0,100.5465,100.5923,100.3363,100.5008,38694.0
2018-03-06 15:30:00,109.94,110.04,109.77,109.98,59576.0,100.51,100.6014,100.3546,100.5465,59576.0
2018-03-07 09:30:00,108.97,109.71,108.65,109.39,35875.0,99.6232,100.2997,99.3306,100.0072,35875.0
2018-03-07 10:00:00,109.41,109.73,109.35,109.7,25435.0,100.0254,100.318,99.9706,100.2906,25435.0
2018-03-07 10:30:00,109.7,110.04,109.57,109.88,30127.0,100.2906,100.6014,100.1717,100.4551,30127.0
2018-03-07 11:00:00,109.9,109.92,109.47,109.58,28658.0,100.4734,100.4917,100.0803,100.1809,28658.0
2018-03-07 11:30:00,109.61,109.79,109.19,109.19,45573.0,100.2083,100.3728,99.8243,99.8243,45573.0
2018-03-07 12:00:00,109.18,109.24,108.91,109.2,63342.0,99.8152,99.87,99.5683,99.8335,63342.0
2018-03-07 12:30:00,109.19,109.48,109.16,109.46,88321.0,99.8243,100.0894,99.7969,100.0712,88321.0
2018-03-07 13:00:00,109.37,109.56,109.11,109.56,12641.0,99.9889,100.1626,99.7512,100.1626,12641.0
2018-03-07 13:30:00,109.65,109.7,109.52,109.67,33122.0,100.2449,100.2906,100.126,100.2631,33122.0
2018-03-07 14:00:00,109.65,109.92,109.56,109.75,92029.0,100.2449,100.4917,100.1626,100.3363,92029.0
2018-03-07 14:30:00,109.77,109.99,109.76,109.85,68075.0,100.3546,100.5557,100.3454,100.4277,68075.0
2018-03-07 15:00:00,109.86,110.27,109.82,110.24,46514.0,100.4368,100.8117,100.4003,100.7842,46514.0
2018-03-07 15:30:00,110.25,110.49,110.23,110.27,71750.0,100.7934,101.0128,100.7751,100.8117,71750.0
2018-03-08 09:30:00,110.72,110.81,110.38,110.39,50422.0,101.2231,101.3054,100.9122,100.9214,50422.0
2018-03-08 10:00:00,110.41,110.46,110.25,110.44,21640.0,100.9397,100.9854,100.7934,100.9671,21640.0
2018-03-08 10:30:00,110.25,110.35,110.08,110.27,17707.0,100.7934,100.8848,100.638,100.8117,17707.0
2018-03-08 11:00:00,110.25,110.61,110.22,110.47,13876.0,100.7934,101.1225,100.766,100.9945,13876.0
2018-03-08 11:30:00,110.44,110.47,110.19,110.34,32586.0,100.9671,100.9945,100.7385,100.8757,32586.0
2018-03-08 12:00:00,110.37,110.41,110.0,110.22,46434.0,100.9031,100.9397,100.5648,100.766,46434.0
2018-03-08 12:30:00,110.24,110.37,110.12,110.24,15668.0,100.7842,100.9031,100.6745,100.7842,15668.0
2018-03-08 13:00:00,110.28,110.33,109.95,109.95,40598.0,100.8208,100.8665,100.5191,100.5191,40598.0
2018-03-08 13:30:00,110.02,110.2,109.88,110.17,41706.0,100.5831,100.7477,100.4551,100.7203,41706.0
2018-03-08 14:00:00,110.14,110.25,110.04,110.23,18986.0,100.6928,100.7934,100.6014,100.7751,18986.0
2018-03-08 14:30:00,110.21,110.5,110.12,110.44,36738.0,100.7568,101.0219,100.6745,100.9671,36738.0
2018-03-08 15:00:00,110.52,110.78,110.52,110.66,52151.0,101.0402,101.2779,101.0402,101.1682,52151.0
2018-03-08 15:30:00,110.66,110.72,110.2,110.68,81282.0,101.1682,101.2231,100.7477,101.1865,81282.0
2018-03-09 09:30:00,111.52,111.75,111.31,111.67,74802.0,101.9545,102.1647,101.7625,102.0916,74802.0
2018-03-09 10:00:00,111.73,111.98,111.64,111.96,39585.0,102.1464,102.375,102.0642,102.3567,39585.0
2018-03-09 10:30:00,111.95,112.31,111.9,112.15,54217.0,102.3476,102.6767,102.3019,102.5304,54217.0
2018-03-09 11:00:00,112.17,112.3,112.1,112.3,41887.0,102.5487,102.6676,102.4847,102.6676,41887.0
2018-03-09 11:30:00,112.31,112.34,112.23,112.29,23481.0,102.6767,102.7041,102.6036,102.6584,23481.0
2018-03-09 12:00:00,112.32,112.6,112.32,112.48,31362.0,102.6858,102.9418,102.6858,102.8321,31362.0
2018-03-09 12:30:00,112.47,112.62,112.46,112.51,57918.0,102.823,102.9601,102.8138,102.8595,57918.0
2018-03-09 13:00:00,112.52,112.71,112.52,112.66,20709.0,102.8687,103.0424,102.8687,102.9967,20709.0
2018-03-09 13:30:00,112.65,112.73,112.59,112.72,37847.0,102.9875,103.0607,102.9327,103.0515,37847.0
2018-03-09 14:00:00,112.72,112.86,112.61,112.69,71627.0,103.0515,103.1795,102.951,103.0241,71627.0
2018-03-09 14:30:00,112.68,112.77,112.67,112.73,49915.0,103.015,103.0972,103.0058,103.0607,49915.0
2018-03-09 15:00:00,112.75,112.81,112.67,112.75,56248.0,103.079,103.1338,103.0058,103.079,56248.0
2018-03-09 15:30:00,112.76,112.93,112.66,112.88,69778.0,103.0881,103.2435,102.9967,103.1978,69778.0
2018-03-12 09:30:00,113.28,113.35,113.0,113.23,106823.0,103.5635,103.6275,103.3075,103.5178,106823.0
2018-03-12 10:00:00,113.21,113.32,113.13,113.28,52232.0,103.4995,103.6001,103.4264,103.5635,52232.0
2018-03-12 10:30:00,113.24,113.24,112.88,112.94,86708.0,103.5269,103.5269,103.1978,103.2527,86708.0
2018-03-12 11:00:00,112.89,113.01,112.61,112.64,64208.0,103.2069,103.3167,102.951,102.9784,64208.0
2018-03-12 11:30:00,112.65,112.99,112.63,112.92,71093.0,102.9875,103.2984,102.9692,103.2344,71093.0
2018-03-12 12:00:00,112.93,113.1,112.91,112.99,85976.0,103.2435,103.3989,103.2252,103.2984,85976.0
2018-03-12 12:30:00,112.98,113.06,112.9,112.97,38874.0,103.2892,103.3624,103.2161,103.2801,38874.0
2018-03-12 13:00:00,112.97,113.1,112.95,113.05,145269.0,103.2801,103.3989,103.2618,103.3532,145269.0
2018-03-12 13:30:00,113.04,113.17,112.95,112.95,87647.0,103.3441,103.4629,103.2618,103.2618,87647.0
2018-03-12 14:00:00,112.97,113.06,112.76,112.85,66852.0,103.2801,103.3624,103.0881,103.1704,66852.0
2018-03-12 14:30:00,112.85,112.89,112.68,112.78,111993.0,103.1704,103.2069,103.015,103.1064,111993.0
2018-03-12 15:00:00,112.76,112.95,112.76,112.91,87466.0,103.0881,103.2618,103.0881,103.2252,87466.0
2018-03-12 15:30:00,112.89,113.2,112.78,112.8,253780.0,103.2069,103.4904,103.1064,103.1247,253780.0
2018-03-13 09:30:00,113.48,113.59,113.28,113.42,53727.0,103.7463,103.8469,103.5635,103.6915,53727.0
2018-03-13 10:00:00,113.38,113.59,113.25,113.46,18529.0,103.6549,103.8469,103.5361,103.7281,18529.0
2018-03-13 10:30:00,113.35,113.36,112.99,113.05,61076.0,103.6275,103.6366,103.2984,103.3532,61076.0
2018-03-13 11:00:00,113.06,113.06,112.6,112.68,29836.0,103.3624,103.3624,102.9418,103.015,29836.0
2018-03-13 11:30:00,112.7,112.82,112.56,112.63,56875.0,103.0332,103.143,102.9053,102.9692,56875.0
2018-03-13 12:00:00,112.58,112.61,112.06,112.4,41096.0,102.9235,102.951,102.4481,102.759,41096.0
2018-03-13 12:30:00,112.45,112.83,112.45,112.8,27181.0,102.8047,103.1521,102.8047,103.1247,27181.0
2018-03-13 13:00:00,112.77,112.94,112.52,112.8,182056.0,103.0972,103.2527,102.8687,103.1247,182056.0
2018-03-13 13:30:00,112.78,112.93,112.51,112.51,47437.0,103.1064,103.2435,102.8595,102.8595,47437.0
2018-03-13 14:00:00,112.47,112.61,112.29,112.31,38035.0,102.823,102.951,102.6584,102.6767,38035.0
2018-03-13 14:30:00,112.35,112.6,112.07,112.2,35490.0,102.7133,102.9418,102.4573,102.5761,35490.0
2018-03-13 15:00:00,112.21,112.3,111.73,111.8,119096.0,102.5853,102.6676,102.1464,102.2104,119096.0
2018-03-13 15:30:00,111.84,112.16,111.64,112.0,514054.0,102.247,102.5396,102.0642,102.3933,514054.0
2018-03-14 09:30:00,112.51,112.52,111.82,111.89,29506.0,102.8595,102.8687,102.2287,102.2927,29506.0
2018-03-14 10:00:00,112.08,112.19,111.65,111.84,24638.0,102.4664,102.567,102.0733,102.247,24638.0
2018-03-14 10:30:00,111.86,112.09,111.84,111.94,25641.0,102.2653,102.4756,102.247,102.3384,25641.0
2018-03-14 11:00:00,112.0,112.05,111.48,111.67,41869.0,102.3933,102.439,101.9179,102.0916,41869.0
2018-03-14 11:30:00,111.66,111.71,111.0,111.06,39938.0,102.0824,102.1282,101.4791,101.5339,39938.0
2018-03-14 12:00:00,111.18,111.3,110.89,111.16,47476.0,101.6436,101.7533,101.3785,101.6253,47476.0
2018-03-14 12:30:00,111.24,111.5,111.22,111.38,35568.0,101.6985,101.9362,101.6802,101.8265,35568.0
2018-03-14 13:00:00,111.35,111.45,111.13,111.28,30870.0,101.799,101.8905,101.5979,101.735,30870.0
2018-03-14 13:30:00,111.37,111.92,111.37,111.79,37820.0,101.8173,102.3201,101.8173,102.2013,37820.0
2018-03-14 14:00:00,111.85,111.87,111.54,111.62,28760.0,102.2562,102.2744,101.9727,102.0459,28760.0
2018-03-14 14:30:00,111.63,111.74,111.1,111.38,47881.0,102.055,102.1556,101.5705,101.8265,47881.0
2018-03-14 15:00:00,111.42,111.44,111.11,111.19,201506.0,101.863,101.8813,101.5796,101.6528,201506.0
2018-03-14 15:30:00,111.2,111.35,111.09,111.31,84316.0,101.6619,101.799,101.5613,101.7625,84316.0
2018-03-15 09:30:00,111.61,111.87,111.03,111.29,22621.0,102.0367,102.2744,101.5065,101.7442,22621.0
2018-03-15 10:00:00,111.37,111.68,111.3,111.53,24610.0,101.8173,102.1007,101.7533,101.9636,24610.0
2018-03-15 10:30:00,111.54,111.6,111.32,111.5,20293.0,101.9727,102.0276,101.7716,101.9362,20293.0
2018-03-15 11:00:00,111.52,112.08,111.52,112.01,30034.0,101.9545,102.4664,101.9545,102.4024,30034.0
2018-03-15 11:30:00,112.03,112.07,111.77,111.82,14786.0,102.4207,102.4573,102.183,102.2287,14786.0
2018-03-15 12:00:00,111.89,111.98,111.77,111.81,26354.0,102.2927,102.375,102.183,102.2196,26354.0
2018-03-15 12:30:00,111.78,111.79,111.63,111.76,18875.0,102.1922,102.2013,102.055,102.1739,18875.0
2018-03-15 13:00:00,111.75,111.81,111.54,111.66,35081.0,102.1647,102.2196,101.9727,102.0824,35081.0
2018-03-15 13:30:00,111.65,111.69,111.21,111.23,55366.0,102.0733,102.1099,101.671,101.6893,55366.0
2018-03-15 14:00:00,111.14,111.43,111.11,111.34,48006.0,101.6071,101.8722,101.5796,101.7899,48006.0
2018-03-15 14:30:00,111.31,111.54,111.25,111.54,21924.0,101.7625,101.9727,101.7076,101.9727,21924.0
2018-03-15 15:00:00,111.51,111.56,111.34,111.56,56886.0,101.9453,101.991,101.7899,101.991,56886.0
2018-03-15 15:30:00,111.57,111.59,111.44,111.47,54597.0,102.0002,102.0185,101.8813,101.9087,54597.0
2018-03-16 09:30:00,111.71,111.93,111.62,111.83,67256.0,102.1282,102.3293,102.0459,102.2379,67256.0
2018-03-16 10:00:00,111.85,112.0,111.7,111.92,14691.0,102.2562,102.3933,102.119,102.3201,14691.0
2018-03-16 10:30:00,111.95,112.02,111.86,111.96,15230.0,102.3476,102.4116,102.2653,102.3567,15230.0
2018-03-16 11:00:00,111.94,112.03,111.81,111.98,17219.0,102.3384,102.4207,102.2196,102.375,17219.0
2018-03-16 11:30:00,112.0,112.01,111.65,111.65,26741.0,102.3933,102.4024,102.0733,102.0733,26741.0
2018-03-16 12:00:00,111.64,111.78,111.61,111.7,91223.0,102.0642,102.1922,102.0367,102.119,91223.0
2018-03-16 12:30:00,111.69,111.86,111.65,111.82,21282.0,102.1099,102.2653,102.0733,102.2287,21282.0
2018-03-16 13:00:00,111.86,111.88,111.66,111.68,29367.0,102.2653,102.2836,102.0824,102.1007,29367.0
2018-03-16 13:30:00,111.67,111.8,111.59,111.66,16937.0,102.0916,102.2104,102.0185,102.0824,16937.0
2018-03-16 14:00:00,111.73,111.77,111.6,111.75,19176.0,102.1464,102.183,102.0276,102.1647,19176.0
2018-03-16 14:30:00,111.77,111.91,111.73,111.89,26777.0,102.183,102.311,102.1464,102.2927,26777.0
2018-03-16 15:00:00,111.87,111.93,111.78,111.93,11203.0,102.2744,102.3293,102.1922,102.3293,11203.0
2018-03-16 15:30:00,111.95,111.98,111.63,111.65,48237.0,102.3476,102.375,102.055,102.0733,48237.0
2018-03-19 09:30:00,111.3,111.51,110.94,111.15,40671.0,101.7533,101.9453,101.4242,101.6162,40671.0
2018-03-19 10:00:00,111.11,111.2,110.97,111.2,28154.0,101.5796,101.6619,101.4516,101.6619,28154.0
2018-03-19 10:30:00,111.14,111.2,110.64,110.73,27738.0,101.6071,101.6619,101.1499,101.2322,27738.0
2018-03-19 11:00:00,110.69,110.74,110.36,110.53,42977.0,101.1956,101.2414,100.894,101.0494,42977.0
2018-03-19 11:30:00,110.54,110.54,110.0,110.05,35870.0,101.0585,101.0585,100.5648,100.6105,35870.0
2018-03-19 12:00:00,110.08,110.21,109.95,110.18,23175.0,100.638,100.7568,100.5191,100.7294,23175.0
2018-03-19 12:30:00,110.25,110.25,109.75,109.99,27695.0,100.7934,100.7934,100.3363,100.5557,27695.0
2018-03-19 13:00:00,110.01,110.01,109.4,109.56,102584.0,100.574,100.574,100.0163,100.1626,102584.0
2018-03-19 13:30:00,109.58,109.92,109.52,109.92,69875.0,100.1809,100.4917,100.126,100.4917,69875.0
2018-03-19 14:00:00,109.91,110.05,109.7,109.84,75725.0,100.4826,100.6105,100.2906,100.4186,75725.0
2018-03-19 14:30:00,109.81,109.89,109.4,109.86,42267.0,100.3911,100.4643,100.0163,100.4368,42267.0
2018-03-19 15:00:00,109.82,110.16,109.64,109.92,33887.0,100.4003,100.7111,100.2357,100.4917,33887.0
2018-03-19 15:30:00,109.92,110.43,109.8,110.3,160453.0,100.4917,100.958,100.382,100.8391,160453.0
2018-03-20 09:30:00,110.6,111.24,110.6,110.97,27815.0,101.1134,101.6985,101.1134,101.4516,27815.0
2018-03-20 10:00:00,111.01,111.16,110.85,111.16,21472.0,101.4882,101.6253,101.3419,101.6253,21472.0
2018-03-20 10:30:00,111.35,111.35,111.09,111.24,30771.0,101.799,101.799,101.5613,101.6985,30771.0
2018-03-20 11:00:00,111.32,111.32,111.09,111.27,91887.0,101.7716,101.7716,101.5613,101.7259,91887.0
2018-03-20 11:30:00,111.3,111.31,110.88,111.09,14700.0,101.7533,101.7625,101.3694,101.5613,14700.0
2018-03-20 12:00:00,111.04,111.39,111.0,111.39,12253.0,101.5156,101.8356,101.4791,101.8356,12253.0
2018-03-20 12:30:00,111.33,111.4,111.17,111.21,30164.0,101.7808,101.8447,101.6345,101.671,30164.0
2018-03-20 13:00:00,111.22,111.26,111.06,111.14,22614.0,101.6802,101.7168,101.5339,101.6071,22614.0
2018-03-20 13:30:00,111.16,111.21,111.02,111.18,16717.0,101.6253,101.671,101.4973,101.6436,16717.0
2018-03-20 14:00:00,111.03,111.32,111.01,111.29,33208.0,101.5065,101.7716,101.4882,101.7442,33208.0
2018-03-20 14:30:00,111.31,111.49,111.27,111.44,33253.0,101.7625,101.927,101.7259,101.8813,33253.0
2018-03-20 15:00:00,111.48,111.57,111.38,111.39,29417.0,101.9179,102.0002,101.8265,101.8356,29417.0
2018-03-20 15:30:00,111.43,111.43,111.15,111.15,57228.0,101.8722,101.8722,101.6162,101.6162,57228.0
2018-03-21 09:30:00,111.32,111.32,111.0,111.09,33100.0,101.7716,101.7716,101.4791,101.5613,33100.0
2018-03-21 10:00:00,111.14,111.3,111.05,111.09,16162.0,101.6071,101.7533,101.5248,101.5613,16162.0
2018-03-21 10:30:00,111.1,111.25,111.0,111.06,22975.0,101.5705,101.7076,101.4791,101.5339,22975.0
2018-03-21 11:00:00,111.06,111.21,110.99,111.16,23547.0,101.5339,101.671,101.4699,101.6253,23547.0
2018-03-21 11:30:00,111.21,111.73,111.19,111.59,22427.0,101.671,102.1464,101.6528,102.0185,22427.0
2018-03-21 12:00:00,111.56,111.65,111.51,111.6,27220.0,101.991,102.0733,101.9453,102.0276,27220.0
2018-03-21 12:30:00,111.59,111.64,111.54,111.62,19406.0,102.0185,102.0642,101.9727,102.0459,19406.0
2018-03-21 13:00:00,111.63,111.63,111.37,111.47,11955.0,102.055,102.055,101.8173,101.9087,11955.0
2018-03-21 13:30:00,111.44,111.62,111.36,111.61,16051.0,101.8813,102.0459,101.8082,102.0367,16051.0
2018-03-21 14:00:00,111.65,112.13,111.43,111.66,83048.0,102.0733,102.5121,101.8722,102.0824,83048.0
2018-03-21 14:30:00,111.6,111.71,110.77,111.06,62153.0,102.0276,102.1282,101.2688,101.5339,62153.0
2018-03-21 15:00:00,111.03,111.63,111.01,111.26,54461.0,101.5065,102.055,101.4882,101.7168,54461.0
2018-03-21 15:30:00,111.25,111.46,110.79,110.79,73974.0,101.7076,101.8996,101.2871,101.2871,73974.0
2018-03-22 09:30:00,109.5,109.5,108.78,108.92,43441.0,100.3643,100.3643,99.7044,99.8327,43441.0
2018-03-22 10:00:00,108.85,109.41,108.79,109.03,24908.0,99.7685,100.2818,99.7136,99.9335,24908.0
2018-03-22 10:30:00,108.98,108.99,108.2,108.31,52943.0,99.8877,99.8969,99.1728,99.2736,52943.0
2018-03-22 11:00:00,108.38,108.56,107.95,108.04,70582.0,99.3378,99.5027,98.9436,99.0261,70582.0
2018-03-22 11:30:00,108.12,108.12,107.55,107.73,45697.0,99.0995,99.0995,98.577,98.742,45697.0
2018-03-22 12:00:00,107.75,108.58,107.59,108.52,73266.0,98.7603,99.5211,98.6137,99.4661,73266.0
2018-03-22 12:30:00,108.6,108.71,108.34,108.43,35676.0,99.5394,99.6402,99.3011,99.3836,35676.0
2018-03-22 13:00:00,108.41,108.87,108.07,108.87,31473.0,99.3653,99.7869,99.0536,99.7869,31473.0
2018-03-22 13:30:00,108.92,109.05,108.7,108.83,32453.0,99.8327,99.9519,99.6311,99.7502,32453.0
2018-03-22 14:00:00,108.81,108.86,108.14,108.16,32590.0,99.7319,99.7777,99.1178,99.1361,32590.0
2018-03-22 14:30:00,108.1,108.35,107.85,107.91,86387.0,99.0811,99.3103,98.852,98.907,86387.0
2018-03-22 15:00:00,107.86,108.11,107.41,107.54,117452.0,98.8611,99.0903,98.4487,98.5678,117452.0
2018-03-22 15:30:00,107.5,107.55,106.75,106.8,186038.0,98.5312,98.577,97.8438,97.8896,186038.0
2018-03-23 09:30:00,107.1,107.35,106.35,106.79,155070.0,98.1646,98.3937,97.4771,97.8804,155070.0
2018-03-23 10:00:00,106.82,107.02,106.43,106.72,97429.0,97.9079,98.0912,97.5505,97.8163,97429.0
2018-03-23 10:30:00,106.74,107.05,106.66,107.04,95597.0,97.8346,98.1187,97.7613,98.1096,95597.0
2018-03-23 11:00:00,107.05,107.12,106.41,106.41,105680.0,98.1187,98.1829,97.5321,97.5321,105680.0
2018-03-23 11:30:00,106.4,106.51,105.56,105.59,136396.0,97.523,97.6238,96.753,96.7805,136396.0
2018-03-23 12:00:00,105.57,106.33,105.57,106.3,103527.0,96.7622,97.4588,96.7622,97.4313,103527.0
2018-03-23 12:30:00,106.31,106.31,105.79,105.85,80662.0,97.4405,97.4405,96.9638,97.0188,80662.0
2018-03-23 13:00:00,105.8,106.62,105.74,106.57,70380.0,96.973,97.7246,96.918,97.6788,70380.0
2018-03-23 13:30:00,106.57,106.99,106.3,106.82,92757.0,97.6788,98.0637,97.4313,97.9079,92757.0
2018-03-23 14:00:00,106.84,106.96,105.97,106.12,78309.0,97.9262,98.0362,97.1288,97.2663,78309.0
2018-03-23 14:30:00,106.05,106.12,105.08,105.2,118650.0,97.2022,97.2663,96.3131,96.4231,118650.0
2018-03-23 15:00:00,105.17,105.4,104.76,105.01,186718.0,96.3956,96.6064,96.0198,96.2489,186718.0
2018-03-23 15:30:00,104.99,105.0,104.17,104.25,824380.0,96.2306,96.2398,95.479,95.5523,824380.0
2018-03-26 09:30:00,106.3,106.83,106.01,106.59,113621.0,97.4313,97.9171,97.1655,97.6971,113621.0
2018-03-26 10:00:00,106.56,106.73,106.02,106.04,62612.0,97.6696,97.8254,97.1747,97.193,62612.0
2018-03-26 10:30:00,105.97,106.21,105.8,105.93,93293.0,97.1288,97.3488,96.973,97.0922,93293.0
2018-03-26 11:00:00,105.96,106.07,105.23,105.55,116908.0,97.1197,97.2205,96.4506,96.7439,116908.0
2018-03-26 11:30:00,105.55,106.1,105.46,105.93,514001.0,96.7439,97.248,96.6614,97.0922,514001.0
2018-03-26 12:00:00,105.93,106.42,105.82,106.28,181332.0,97.0922,97.5413,96.9913,97.413,181332.0
2018-03-26 12:30:00,106.28,106.56,105.98,106.08,64526.0,97.413,97.6696,97.138,97.2297,64526.0
2018-03-26 13:00:00,106.07,106.61,106.07,106.37,322969.0,97.2205,97.7154,97.2205,97.4955,322969.0
2018-03-26 13:30:00,106.37,106.56,106.19,106.35,51371.0,97.4955,97.6696,97.3305,97.4771,51371.0
2018-03-26 14:00:00,106.41,107.02,106.35,106.98,69946.0,97.5321,98.0912,97.4771,98.0546,69946.0
2018-03-26 14:30:00,107.05,107.27,106.88,107.03,65937.0,98.1187,98.3204,97.9629,98.1004,65937.0
2018-03-26 15:00:00,107.03,107.52,107.03,107.49,137152.0,98.1004,98.5495,98.1004,98.522,137152.0
2018-03-26 15:30:00,107.46,107.82,107.41,107.7,103225.0,98.4945,98.8245,98.4487,98.7145,103225.0
2018-03-27 09:30:00,108.36,108.69,107.52,108.0,113914.0,99.3194,99.6219,98.5495,98.9895,113914.0
2018-03-27 10:00:00,107.96,108.13,107.4,107.7,48219.0,98.9528,99.1086,98.4395,98.7145,48219.0
2018-03-27 10:30:00,107.62,107.98,107.48,107.71,86753.0,98.6412,98.9711,98.5128,98.7237,86753.0
2018-03-27 11:00:00,107.66,107.78,107.45,107.69,66462.0,98.6778,98.7878,98.4854,98.7053,66462.0
2018-03-27 11:30:00,107.8,108.4,107.77,108.26,91777.0,98.8062,99.3561,98.7787,99.2278,91777.0
2018-03-27 12:00:00,108.25,108.32,107.64,107.67,34453.0,99.2186,99.2828,98.6595,98.687,34453.0
2018-03-27 12:30:00,107.63,107.69,107.32,107.55,240368.0,98.6503,98.7053,98.3662,98.577,240368.0
2018-03-27 13:00:00,107.59,107.81,107.39,107.39,145483.0,98.6137,98.8153,98.4304,98.4304,145483.0
2018-03-27 13:30:00,107.46,107.46,106.75,107.05,38226.0,98.4945,98.4945,97.8438,98.1187,38226.0
2018-03-27 14:00:00,107.02,107.04,106.4,106.4,73543.0,98.0912,98.1096,97.523,97.523,73543.0
2018-03-27 14:30:00,106.4,106.79,106.02,106.03,67970.0,97.523,97.8804,97.1747,97.1838,67970.0
2018-03-27 15:00:00,106.04,106.08,104.86,104.94,111580.0,97.193,97.2297,96.1114,96.1848,111580.0
2018-03-27 15:30:00,104.89,104.96,104.01,104.83,624993.0,96.1389,96.2031,95.3324,96.0839,624993.0
2018-03-28 09:30:00,104.88,105.25,104.04,105.08,65460.0,96.1298,96.4689,95.3599,96.3131,65460.0
2018-03-28 10:00:00,105.11,105.34,104.3,104.46,66358.0,96.3406,96.5514,95.5982,95.7448,66358.0
2018-03-28 10:30:00,104.51,104.66,103.49,104.06,90031.0,95.7906,95.9281,94.8557,95.3782,90031.0
2018-03-28 11:00:00,104.06,104.57,103.99,104.1,82738.0,95.3782,95.8456,95.314,95.4148,82738.0
2018-03-28 11:30:00,104.07,104.72,103.83,104.42,128788.0,95.3873,95.9831,95.1674,95.7081,128788.0
2018-03-28 12:00:00,104.43,105.49,104.35,104.91,59859.0,95.7173,96.6889,95.644,96.1573,59859.0
2018-03-28 12:30:00,104.89,105.15,104.33,104.33,70055.0,96.1389,96.3772,95.6257,95.6257,70055.0
2018-03-28 13:00:00,104.28,104.82,104.05,104.68,142825.0,95.5798,96.0748,95.369,95.9465,142825.0
2018-03-28 13:30:00,104.69,105.07,104.39,104.77,69165.0,95.9556,96.3039,95.6807,96.0289,69165.0
2018-03-28 14:00:00,104.79,104.89,104.29,104.35,88319.0,96.0473,96.1389,95.589,95.644,88319.0
2018-03-28 14:30:00,104.35,104.9,104.29,104.35,87587.0,95.644,96.1481,95.589,95.644,87587.0
2018-03-28 15:00:00,104.32,104.45,103.81,104.41,113050.0,95.6165,95.7356,95.149,95.699,113050.0
2018-03-28 15:30:00,104.42,104.81,104.19,104.19,105540.0,95.7081,96.0656,95.4973,95.4973,105540.0
2018-03-29 09:30:00,104.87,105.21,104.3,104.46,27337.0,96.1206,96.4322,95.5982,95.7448,27337.0
2018-03-29 10:00:00,104.47,104.82,104.37,104.72,59553.0,95.754,96.0748,95.6623,95.9831,59553.0
2018-03-29 10:30:00,104.74,105.57,104.68,105.57,44321.0,96.0015,96.7622,95.9465,96.7622,44321.0
2018-03-29 11:00:00,105.6,105.83,105.38,105.52,33918.0,96.7897,97.0005,96.5881,96.7164,33918.0
2018-03-29 11:30:00,105.51,105.61,105.26,105.58,30151.0,96.7072,96.7989,96.4781,96.7714,30151.0
2018-03-29 12:00:00,105.58,105.58,105.2,105.57,34393.0,96.7714,96.7714,96.4231,96.7622,34393.0
2018-03-29 12:30:00,105.57,105.69,105.42,105.64,22331.0,96.7622,96.8722,96.6247,96.8264,22331.0
2018-03-29 13:00:00,105.72,105.72,105.44,105.68,6802.0,96.8997,96.8997,96.643,96.863,6802.0
2018-03-29 13:30:00,105.67,106.24,105.64,106.19,29798.0,96.8539,97.3763,96.8264,97.3305,29798.0
2018-03-29 14:00:00,106.06,106.4,106.0,106.33,48172.0,97.2113,97.523,97.1563,97.4588,48172.0
2018-03-29 14:30:00,106.4,106.75,106.34,106.56,36814.0,97.523,97.8438,97.468,97.6696,36814.0
2018-03-29 15:00:00,106.63,106.94,106.27,106.42,31875.0,97.7338,98.0179,97.4038,97.5413,31875.0
2018-03-29 15:30:00,106.39,106.54,105.91,105.91,71944.0,97.5138,97.6513,97.0738,97.0738,71944.0
2018-04-02 09:30:00,104.69,105.24,104.33,104.54,136007.0,95.9556,96.4597,95.6257,95.8181,136007.0
2018-04-02 10:00:00,104.53,104.53,103.9,103.93,67681.0,95.809,95.809,95.2315,95.259,67681.0
2018-04-02 10:30:00,103.9,103.96,103.37,103.43,95091.0,95.2315,95.2865,94.7458,94.8007,95091.0
2018-04-02 11:00:00,103.42,103.42,102.92,103.2,215606.0,94.7916,94.7916,94.3333,94.5899,215606.0
2018-04-02 11:30:00,103.32,103.33,102.1,102.52,102411.0,94.6999,94.7091,93.5817,93.9667,102411.0
2018-04-02 12:00:00,102.46,102.72,102.18,102.62,149772.0,93.9117,94.15,93.655,94.0583,149772.0
2018-04-02 12:30:00,102.65,103.03,102.58,102.69,94087.0,94.0858,94.4341,94.0217,94.1225,94087.0
2018-04-02 13:00:00,102.72,102.8,101.88,101.93,243352.0,94.15,94.2233,93.3801,93.4259,243352.0
2018-04-02 13:30:00,101.95,102.31,101.55,101.58,173568.0,93.4442,93.7742,93.0776,93.1051,173568.0
2018-04-02 14:00:00,101.55,101.91,101.26,101.52,188055.0,93.0776,93.4076,92.8118,93.0501,188055.0
2018-04-02 14:30:00,101.54,102.02,101.31,101.94,113153.0,93.0684,93.5084,92.8576,93.4351,113153.0
2018-04-02 15:00:00,101.95,102.34,101.75,101.83,363896.0,93.4442,93.8017,93.2609,93.3342,363896.0
2018-04-02 15:30:00,101.89,102.78,101.6,102.45,291420.0,93.3892,94.205,93.1234,93.9025,291420.0
2018-04-03 09:30:00,103.17,103.71,103.0,103.1,100461.0,94.5624,95.0574,94.4066,94.4983,100461.0
2018-04-03 10:00:00,102.99,102.99,102.33,102.81,138550.0,94.3975,94.3975,93.7925,94.2325,138550.0
2018-04-03 10:30:00,102.8,103.46,102.79,103.46,78847.0,94.2233,94.8282,94.2141,94.8282,78847.0
2018-04-03 11:00:00,103.48,103.82,103.3,103.43,97560.0,94.8466,95.1582,94.6816,94.8007,97560.0
2018-04-03 11:30:00,103.32,103.39,102.69,102.74,43695.0,94.6999,94.7641,94.1225,94.1683,43695.0
2018-04-03 12:00:00,102.69,103.03,102.59,102.62,75633.0,94.1225,94.4341,94.0308,94.0583,75633.0
2018-04-03 12:30:00,102.62,103.01,102.61,102.84,27463.0,94.0583,94.4158,94.0492,94.26,27463.0
2018-04-03 13:00:00,102.82,103.33,102.7,103.15,54257.0,94.2416,94.7091,94.1316,94.5441,54257.0
2018-04-03 13:30:00,103.22,103.27,102.83,103.19,90140.0,94.6083,94.6541,94.2508,94.5808,90140.0
2018-04-03 14:00:00,103.19,103.25,102.6,102.64,274811.0,94.5808,94.6358,94.04,94.0767,274811.0
2018-04-03 14:30:00,102.65,103.38,102.27,103.29,95308.0,94.0858,94.7549,93.7375,94.6724,95308.0
2018-04-03 15:00:00,103.24,104.05,103.17,103.86,160426.0,94.6266,95.369,94.5624,95.1949,160426.0
2018-04-03 15:30:00,103.87,103.88,103.29,103.84,392996.0,95.204,95.2132,94.6724,95.1765,392996.0
2018-04-04 09:30:00,101.7,102.47,101.33,102.45,53318.0,93.2151,93.9208,92.8759,93.9025,53318.0
2018-04-04 10:00:00,102.43,102.74,102.15,102.35,83609.0,93.8842,94.1683,93.6275,93.8108,83609.0
2018-04-04 10:30:00,102.37,102.95,102.1,102.92,123403.0,93.8292,94.3608,93.5817,94.3333,123403.0
2018-04-04 11:00:00,102.91,103.31,102.53,103.18,116691.0,94.3241,94.6908,93.9758,94.5716,116691.0
2018-04-04 11:30:00,103.17,103.46,103.14,103.35,109868.0,94.5624,94.8282,94.5349,94.7274,109868.0
2018-04-04 12:00:00,103.41,103.81,103.27,103.73,25572.0,94.7824,95.149,94.6541,95.0757,25572.0
2018-04-04 12:30:00,103.74,104.0,103.59,103.71,68485.0,95.0849,95.3232,94.9474,95.0574,68485.0
2018-04-04 13:00:00,103.69,103.72,103.1,103.27,148430.0,95.0391,95.0665,94.4983,94.6541,148430.0
2018-04-04 13:30:00,103.25,103.53,103.2,103.39,35234.0,94.6358,94.8924,94.5899,94.7641,35234.0
2018-04-04 14:00:00,103.46,104.26,103.37,104.26,58834.0,94.8282,95.5615,94.7458,95.5615,58834.0
2018-04-04 14:30:00,104.25,104.41,103.95,104.41,100324.0,95.5523,95.699,95.2774,95.699,100324.0
2018-04-04 15:00:00,104.43,104.77,104.29,104.7,65371.0,95.7173,96.0289,95.589,95.9648,65371.0
2018-04-04 15:30:00,104.82,105.27,104.79,105.01,121308.0,96.0748,96.4872,96.0473,96.2489,121308.0
2018-04-05 09:30:00,105.88,106.05,105.45,105.82,44489.0,97.0463,97.2022,96.6522,96.9913,44489.0
2018-04-05 10:00:00,105.9,105.98,105.51,105.66,43947.0,97.0647,97.138,96.7072,96.8447,43947.0
2018-04-05 10:30:00,105.74,105.84,105.55,105.79,40907.0,96.918,97.0097,96.7439,96.9638,40907.0
2018-04-05 11:00:00,105.78,106.31,105.75,106.25,81234.0,96.9547,97.4405,96.9272,97.3855,81234.0
2018-04-05 11:30:00,106.25,106.45,106.18,106.36,156948.0,97.3855,97.5688,97.3213,97.4863,156948.0
2018-04-05 12:00:00,106.39,106.43,105.96,106.03,38176.0,97.5138,97.5505,97.1197,97.1838,38176.0
2018-04-05 12:30:00,106.03,106.13,105.88,106.12,38330.0,97.1838,97.2755,97.0463,97.2663,38330.0
2018-04-05 13:00:00,106.12,106.25,105.49,105.55,231605.0,97.2663,97.3855,96.6889,96.7439,231605.0
2018-04-05 13:30:00,105.61,105.84,105.32,105.62,102610.0,96.7989,97.0097,96.5331,96.808,102610.0
2018-04-05 14:00:00,105.64,105.81,105.5,105.7,70745.0,96.8264,96.9822,96.698,96.8814,70745.0
2018-04-05 14:30:00,105.7,106.15,105.68,106.13,75403.0,96.8814,97.2938,96.863,97.2755,75403.0
2018-04-05 15:00:00,106.13,106.29,105.98,106.12,60883.0,97.2755,97.4221,97.138,97.2663,60883.0
2018-04-05 15:30:00,106.15,106.27,105.71,105.94,110175.0,97.2938,97.4038,96.8905,97.1013,110175.0
2018-04-06 09:30:00,104.98,105.61,104.42,105.43,76434.0,96.2214,96.7989,95.7081,96.6339,76434.0
2018-04-06 10:00:00,105.53,105.54,105.14,105.16,71458.0,96.7255,96.7347,96.3681,96.3864,71458.0
2018-04-06 10:30:00,105.14,105.19,104.4,104.45,133410.0,96.3681,96.4139,95.6898,95.7356,133410.0
2018-04-06 11:00:00,104.44,104.47,104.1,104.28,26314.0,95.7265,95.754,95.4148,95.5798,26314.0
2018-04-06 11:30:00,104.36,104.67,104.22,104.66,29149.0,95.6532,95.9373,95.5248,95.9281,29149.0
2018-04-06 12:00:00,104.6,104.61,104.03,104.03,50634.0,95.8731,95.8823,95.3507,95.3507,50634.0
2018-04-06 12:30:00,104.02,104.68,103.98,104.68,43165.0,95.3415,95.9465,95.3049,95.9465,43165.0
2018-04-06 13:00:00,104.56,104.57,104.08,104.35,25363.0,95.8365,95.8456,95.3965,95.644,25363.0
2018-04-06 13:30:00,104.45,104.45,103.38,103.39,62811.0,95.7356,95.7356,94.7549,94.7641,62811.0
2018-04-06 14:00:00,103.32,103.45,102.99,102.99,78298.0,94.6999,94.8191,94.3975,94.3975,78298.0
2018-04-06 14:30:00,103.02,103.15,102.34,102.5,134519.0,94.425,94.5441,93.8017,93.9483,134519.0
2018-04-06 15:00:00,102.55,102.99,102.3,102.73,602384.0,93.9942,94.3975,93.765,94.1591,602384.0
2018-04-06 15:30:00,102.65,103.46,102.6,103.1,186451.0,94.0858,94.8282,94.04,94.4983,186451.0
2018-04-09 09:30:00,103.76,104.54,103.76,104.54,63900.0,95.1032,95.8181,95.1032,95.8181,63900.0
2018-04-09 10:00:00,104.46,104.58,104.25,104.58,45077.0,95.7448,95.8548,95.5523,95.8548,45077.0
2018-04-09 10:30:00,104.69,104.94,104.68,104.84,42045.0,95.9556,96.1848,95.9465,96.0931,42045.0
2018-04-09 11:00:00,104.89,105.06,104.69,104.98,40494.0,96.1389,96.2948,95.9556,96.2214,40494.0
2018-04-09 11:30:00,104.96,105.3,104.96,105.24,80491.0,96.2031,96.5147,96.2031,96.4597,80491.0
2018-04-09 12:00:00,105.27,105.45,105.18,105.29,27071.0,96.4872,96.6522,96.4047,96.5056,27071.0
2018-04-09 12:30:00,105.21,105.3,105.03,105.14,34566.0,96.4322,96.5147,96.2673,96.3681,34566.0
2018-04-09 13:00:00,105.25,105.41,105.2,105.29,72837.0,96.4689,96.6156,96.4231,96.5056,72837.0
2018-04-09 13:30:00,105.37,105.46,105.21,105.46,33875.0,96.5789,96.6614,96.4322,96.6614,33875.0
2018-04-09 14:00:00,105.45,105.46,104.92,105.0,37762.0,96.6522,96.6614,96.1664,96.2398,37762.0
2018-04-09 14:30:00,104.94,105.05,104.67,104.96,31766.0,96.1848,96.2856,95.9373,96.2031,31766.0
2018-04-09 15:00:00,104.94,104.95,104.29,104.41,48942.0,96.1848,96.1939,95.589,95.699,48942.0
2018-04-09 15:30:00,104.43,104.46,103.41,103.46,155324.0,95.7173,95.7448,94.7824,94.8282,155324.0
2018-04-10 09:30:00,105.24,105.53,104.77,104.88,52147.0,96.4597,96.7255,96.0289,96.1298,52147.0
2018-04-10 10:00:00,104.97,105.56,104.89,105.45,47103.0,96.2123,96.753,96.1389,96.6522,47103.0
2018-04-10 10:30:00,105.46,105.9,105.46,105.64,26378.0,96.6614,97.0647,96.6614,96.8264,26378.0
2018-04-10 11:00:00,105.75,105.95,105.57,105.71,30012.0,96.9272,97.1105,96.7622,96.8905,30012.0
2018-04-10 11:30:00,105.73,106.04,105.35,105.77,43489.0,96.9089,97.193,96.5606,96.9455,43489.0
2018-04-10 12:00:00,105.75,105.81,104.82,105.11,81870.0,96.9272,96.9822,96.0748,96.3406,81870.0
2018-04-10 12:30:00,105.16,105.5,105.15,105.32,39938.0,96.3864,96.698,96.3772,96.5331,39938.0
2018-04-10 13:00:00,105.34,105.63,105.23,105.62,32846.0,96.5514,96.8172,96.4506,96.808,32846.0
2018-04-10 13:30:00,105.51,105.81,105.35,105.79,24558.0,96.7072,96.9822,96.5606,96.9638,24558.0
2018-04-10 14:00:00,105.82,106.04,105.69,105.7,51214.0,96.9913,97.193,96.8722,96.8814,51214.0
2018-04-10 14:30:00,105.73,105.98,105.4,105.97,114883.0,96.9089,97.138,96.6064,97.1288,114883.0
2018-04-10 15:00:00,105.98,106.23,105.8,106.01,173849.0,97.138,97.3671,96.973,97.1655,173849.0
2018-04-10 15:30:00,105.98,106.08,105.78,105.86,90599.0,97.138,97.2297,96.9547,97.028,90599.0
2018-04-11 09:30:00,105.15,105.65,105.11,105.63,48012.0,96.3772,96.8355,96.3406,96.8172,48012.0
2018-04-11 10:00:00,105.64,105.96,105.42,105.93,46117.0,96.8264,97.1197,96.6247,97.0922,46117.0
2018-04-11 10:30:00,106.0,106.0,105.39,105.39,26219.0,97.1563,97.1563,96.5972,96.5972,26219.0
2018-04-11 11:00:00,105.35,105.6,105.22,105.53,56210.0,96.5606,96.7897,96.4414,96.7255,56210.0
2018-04-11 11:30:00,105.53,105.95,105.5,105.79,42061.0,96.7255,97.1105,96.698,96.9638,42061.0
2018-04-11 12:00:00,105.79,106.12,105.79,105.95,26476.0,96.9638,97.2663,96.9638,97.1105,26476.0
2018-04-11 12:30:00,106.0,106.0,105.52,105.6,42541.0,97.1563,97.1563,96.7164,96.7897,42541.0
2018-04-11 13:00:00,105.61,105.8,105.5,105.63,40049.0,96.7989,96.973,96.698,96.8172,40049.0
2018-04-11 13:30:00,105.62,105.7,105.4,105.69,33936.0,96.808,96.8814,96.6064,96.8722,33936.0
2018-04-11 14:00:00,105.72,105.76,105.29,105.46,27019.0,96.8997,96.9364,96.5056,96.6614,27019.0
2018-04-11 14:30:00,105.49,105.64,105.25,105.41,17793.0,96.6889,96.8264,96.4689,96.6156,17793.0
2018-04-11 15:00:00,105.44,105.48,104.93,105.05,56216.0,96.643,96.6797,96.1756,96.2856,56216.0
2018-04-11 15:30:00,105.11,105.31,104.99,105.03,43596.0,96.3406,96.5239,96.2306,96.2673,43596.0
2018-04-12 09:30:00,105.98,106.62,105.58,106.62,35992.0,97.138,97.7246,96.7714,97.7246,35992.0
2018-04-12 10:00:00,106.62,106.8,106.51,106.66,39675.0,97.7246,97.8896,97.6238,97.7613,39675.0
2018-04-12 10:30:00,106.67,106.68,106.39,106.5,37113.0,97.7704,97.7796,97.5138,97.6146,37113.0
2018-04-12 11:00:00,106.5,106.9,106.5,106.84,40098.0,97.6146,97.9812,97.6146,97.9262,40098.0
2018-04-12 11:30:00,106.8,106.91,106.54,106.72,44510.0,97.8896,97.9904,97.6513,97.8163,44510.0
2018-04-12 12:00:00,106.78,106.89,106.69,106.86,15367.0,97.8713,97.9721,97.7888,97.9446,15367.0
2018-04-12 12:30:00,106.87,107.05,106.85,107.01,77872.0,97.9537,98.1187,97.9354,98.0821,77872.0
2018-04-12 13:00:00,107.01,107.11,106.42,106.47,42573.0,98.0821,98.1737,97.5413,97.5871,42573.0
2018-04-12 13:30:00,106.41,106.77,106.37,106.55,122213.0,97.5321,97.8621,97.4955,97.6604,122213.0
2018-04-12 14:00:00,106.55,107.01,106.55,106.95,39120.0,97.6604,98.0821,97.6604,98.0271,39120.0
2018-04-12 14:30:00,106.96,107.01,106.72,106.97,44732.0,98.0362,98.0821,97.8163,98.0454,44732.0
2018-04-12 15:00:00,106.98,107.23,106.83,107.2,69760.0,98.0546,98.2837,97.9171,98.2562,69760.0
2018-04-12 15:30:00,107.2,107.21,106.73,106.73,134642.0,98.2562,98.2654,97.8254,97.8254,134642.0
2018-04-13 09:30:00,107.55,107.58,106.64,106.65,44071.0,98.577,98.6045,97.7429,97.7521,44071.0
2018-04-13 10:00:00,106.62,106.7,105.92,106.01,65985.0,97.7246,97.7979,97.083,97.1655,65985.0
2018-04-13 10:30:00,106.03,106.22,105.8,105.8,51177.0,97.1838,97.358,96.973,96.973,51177.0
2018-04-13 11:00:00,105.75,106.03,105.53,106.01,50597.0,96.9272,97.1838,96.7255,97.1655,50597.0
2018-04-13 11:30:00,106.01,106.15,105.86,106.1,52589.0,97.1655,97.2938,97.028,97.248,52589.0
2018-04-13 12:00:00,106.1,106.2,105.89,106.17,34770.0,97.248,97.3396,97.0555,97.3121,34770.0
2018-04-13 12:30:00,106.15,106.15,105.86,106.01,38841.0,97.2938,97.2938,97.028,97.1655,38841.0
2018-04-13 13:00:00,106.04,106.31,105.98,106.25,26842.0,97.193,97.4405,97.138,97.3855,26842.0
2018-04-13 13:30:00,106.31,106.31,106.11,106.16,30611.0,97.4405,97.4405,97.2571,97.303,30611.0
2018-04-13 14:00:00,106.16,106.27,105.97,106.07,71302.0,97.303,97.4038,97.1288,97.2205,71302.0
2018-04-13 14:30:00,106.05,106.21,105.81,105.83,88100.0,97.2022,97.3488,96.9822,97.0005,88100.0
2018-04-13 15:00:00,105.82,105.82,105.18,105.31,100878.0,96.9913,96.9913,96.4047,96.5239,100878.0
2018-04-13 15:30:00,105.24,105.8,105.21,105.68,113178.0,96.4597,96.973,96.4322,96.863,113178.0
2018-04-16 09:30:00,106.72,106.72,106.09,106.13,34771.0,97.8163,97.8163,97.2388,97.2755,34771.0
2018-04-16 10:00:00,106.22,106.57,106.22,106.56,37765.0,97.358,97.6788,97.358,97.6696,37765.0
2018-04-16 10:30:00,106.62,106.65,106.28,106.43,25686.0,97.7246,97.7521,97.413,97.5505,25686.0
2018-04-16 11:00:00,106.34,106.44,105.99,106.29,26557.0,97.468,97.5596,97.1472,97.4221,26557.0
2018-04-16 11:30:00,106.22,106.34,106.16,106.32,19437.0,97.358,97.468,97.303,97.4496,19437.0
2018-04-16 12:00:00,106.35,106.53,106.35,106.45,25855.0,97.4771,97.6421,97.4771,97.5688,25855.0
2018-04-16 12:30:00,106.44,106.83,106.33,106.77,19353.0,97.5596,97.9171,97.4588,97.8621,19353.0
2018-04-16 13:00:00,106.76,106.88,106.66,106.69,26543.0,97.8529,97.9629,97.7613,97.7888,26543.0
2018-04-16 13:30:00,106.69,106.85,106.69,106.81,56995.0,97.7888,97.9354,97.7888,97.8987,56995.0
2018-04-16 14:00:00,106.8,106.8,106.48,106.55,55873.0,97.8896,97.8896,97.5963,97.6604,55873.0
2018-04-16 14:30:00,106.52,106.73,106.52,106.6,16521.0,97.6329,97.8254,97.6329,97.7063,16521.0
2018-04-16 15:00:00,106.62,106.7,106.41,106.6,31075.0,97.7246,97.7979,97.5321,97.7063,31075.0
2018-04-16 15:30:00,106.56,106.73,106.45,106.46,42079.0,97.6696,97.8254,97.5688,97.5779,42079.0
2018-04-17 09:30:00,107.56,107.82,107.24,107.82,81926.0,98.5862,98.8245,98.2929,98.8245,81926.0
2018-04-17 10:00:00,107.84,108.03,107.78,107.78,52221.0,98.8428,99.017,98.7878,98.7878,52221.0
2018-04-17 10:30:00,107.83,108.13,107.82,108.11,24642.0,98.8336,99.1086,98.8245,99.0903,24642.0
2018-04-17 11:00:00,108.15,108.25,108.08,108.21,19721.0,99.127,99.2186,99.0628,99.1819,19721.0
2018-04-17 11:30:00,108.18,108.2,108.04,108.11,55548.0,99.1544,99.1728,99.0261,99.0903,55548.0
2018-04-17 12:00:00,108.13,108.33,108.13,108.27,2240312.0,99.1086,99.2919,99.1086,99.2369,2240312.0
2018-04-17 12:30:00,108.28,108.3,108.07,108.18,51888.0,99.2461,99.2644,99.0536,99.1544,51888.0
2018-04-17 13:00:00,108.14,108.24,107.99,108.2,93824.0,99.1178,99.2094,98.9803,99.1728,93824.0
2018-04-17 13:30:00,108.22,108.25,108.07,108.2,166121.0,99.1911,99.2186,99.0536,99.1728,166121.0
2018-04-17 14:00:00,108.2,108.3,107.95,108.05,199026.0,99.1728,99.2644,98.9436,99.0353,199026.0
2018-04-17 14:30:00,108.07,108.24,108.03,108.18,101536.0,99.0536,99.2094,99.017,99.1544,101536.0
2018-04-17 15:00:00,108.17,108.43,108.13,108.35,145220.0,99.1453,99.3836,99.1086,99.3103,145220.0
2018-04-17 15:30:00,108.37,108.52,108.18,108.24,86158.0,99.3286,99.4661,99.1544,99.2094,86158.0
2018-04-18 09:30:00,108.65,108.65,108.32,108.57,67375.0,99.5852,99.5852,99.2828,99.5119,67375.0
2018-04-18 10:00:00,108.54,108.54,108.03,108.43,37850.0,99.4844,99.4844,99.017,99.3836,37850.0
2018-04-18 10:30:00,108.46,108.67,108.37,108.65,54546.0,99.4111,99.6036,99.3286,99.5852,54546.0
2018-04-18 11:00:00,108.65,108.88,108.65,108.83,13014.0,99.5852,99.796,99.5852,99.7502,13014.0
2018-04-18 11:30:00,108.72,108.8,108.61,108.64,33969.0,99.6494,99.7227,99.5486,99.5761,33969.0
2018-04-18 12:00:00,108.64,108.86,108.64,108.8,13133.0,99.5761,99.7777,99.5761,99.7227,13133.0
2018-04-18 12:30:00,108.76,108.79,108.57,108.76,26473.0,99.6861,99.7136,99.5119,99.6861,26473.0
2018-04-18 13:00:00,108.73,108.87,108.7,108.79,163512.0,99.6586,99.7869,99.6311,99.7136,163512.0
2018-04-18 13:30:00,108.82,108.82,108.62,108.63,69017.0,99.7411,99.7411,99.5577,99.5669,69017.0
2018-04-18 14:00:00,108.63,108.86,108.54,108.8,162999.0,99.5669,99.7777,99.4844,99.7227,162999.0
2018-04-18 14:30:00,108.83,108.9,108.74,108.76,52260.0,99.7502,99.8144,99.6677,99.6861,52260.0
2018-04-18 15:00:00,108.76,108.87,108.71,108.76,431387.0,99.6861,99.7869,99.6402,99.6861,431387.0
2018-04-18 15:30:00,108.74,108.79,108.54,108.58,55317.0,99.6677,99.7136,99.4844,99.5211,55317.0
2018-04-19 09:30:00,108.29,108.47,107.99,108.26,29199.0,99.2553,99.4203,98.9803,99.2278,29199.0
2018-04-19 10:00:00,108.19,108.4,107.99,108.32,11962.0,99.1636,99.3561,98.9803,99.2828,11962.0
2018-04-19 10:30:00,108.31,108.46,107.98,108.12,16999.0,99.2736,99.4111,98.9711,99.0995,16999.0
2018-04-19 11:00:00,108.15,108.15,107.81,108.14,53909.0,99.127,99.127,98.8153,99.1178,53909.0
2018-04-19 11:30:00,108.13,108.13,107.9,107.92,22249.0,99.1086,99.1086,98.8978,98.9161,22249.0
2018-04-19 12:00:00,107.9,108.01,107.77,107.9,27738.0,98.8978,98.9986,98.7787,98.8978,27738.0
2018-04-19 12:30:00,107.9,108.11,107.9,107.96,12549.0,98.8978,99.0903,98.8978,98.9528,12549.0
2018-04-19 13:00:00,107.89,107.96,107.74,107.75,11889.0,98.8886,98.9528,98.7512,98.7603,11889.0
2018-04-19 13:30:00,107.77,108.07,107.71,108.0,27255.0,98.7787,99.0536,98.7237,98.9895,27255.0
2018-04-19 14:00:00,107.97,108.06,107.71,107.82,23355.0,98.962,99.0445,98.7237,98.8245,23355.0
2018-04-19 14:30:00,107.83,108.06,107.79,108.04,109963.0,98.8336,99.0445,98.797,99.0261,109963.0
2018-04-19 15:00:00,108.02,108.13,107.94,107.95,34413.0,99.0078,99.1086,98.9345,98.9436,34413.0
2018-04-19 15:30:00,107.93,108.44,107.93,108.18,121518.0,98.9253,99.3928,98.9253,99.1544,121518.0
2018-04-20 09:30:00,108.18,108.37,108.04,108.19,24928.0,99.1544,99.3286,99.0261,99.1636,24928.0
2018-04-20 10:00:00,108.21,108.21,107.96,108.19,27793.0,99.1819,99.1819,98.9528,99.1636,27793.0
2018-04-20 10:30:00,108.16,108.28,107.74,107.86,32552.0,99.1361,99.2461,98.7512,98.8611,32552.0
2018-04-20 11:00:00,107.82,107.83,107.27,107.27,34788.0,98.8245,98.8336,98.3204,98.3204,34788.0
2018-04-20 11:30:00,107.3,107.74,107.27,107.62,17135.0,98.3479,98.7512,98.3204,98.6412,17135.0
2018-04-20 12:00:00,107.57,107.64,107.38,107.47,23682.0,98.5953,98.6595,98.4212,98.5037,23682.0
2018-04-20 12:30:00,107.45,107.55,107.27,107.4,28262.0,98.4854,98.577,98.3204,98.4395,28262.0
2018-04-20 13:00:00,107.33,107.67,107.31,107.66,44295.0,98.3754,98.687,98.357,98.6778,44295.0
2018-04-20 13:30:00,107.63,107.82,107.63,107.67,20696.0,98.6503,98.8245,98.6503,98.687,20696.0
2018-04-20 14:00:00,107.66,107.71,107.5,107.59,52935.0,98.6778,98.7237,98.5312,98.6137,52935.0
2018-04-20 14:30:00,107.61,107.61,107.29,107.42,42407.0,98.632,98.632,98.3387,98.4579,42407.0
2018-04-20 15:00:00,107.44,107.44,107.01,107.14,106549.0,98.4762,98.4762,98.0821,98.2012,106549.0
2018-04-20 15:30:00,107.17,107.52,107.07,107.51,84403.0,98.2287,98.5495,98.1371,98.5403,84403.0
2018-04-23 09:30:00,107.91,108.2,107.38,107.68,43753.0,98.907,99.1728,98.4212,98.6962,43753.0
2018-04-23 10:00:00,107.69,107.81,107.5,107.67,32046.0,98.7053,98.8153,98.5312,98.687,32046.0
2018-04-23 10:30:00,107.7,107.76,107.38,107.74,45303.0,98.7145,98.7695,98.4212,98.7512,45303.0
2018-04-23 11:00:00,107.68,108.08,107.64,108.02,36827.0,98.6962,99.0628,98.6595,99.0078,36827.0
2018-04-23 11:30:00,108.01,108.01,107.75,107.82,28265.0,98.9986,98.9986,98.7603,98.8245,28265.0
2018-04-23 12:00:00,107.86,107.86,107.54,107.57,16070.0,98.8611,98.8611,98.5678,98.5953,16070.0
2018-04-23 12:30:00,107.58,107.6,107.3,107.41,12336.0,98.6045,98.6228,98.3479,98.4487,12336.0
2018-04-23 13:00:00,107.42,107.52,107.4,107.44,8547.0,98.4579,98.5495,98.4395,98.4762,8547.0
2018-04-23 13:30:00,107.47,107.51,107.32,107.45,9170.0,98.5037,98.5403,98.3662,98.4854,9170.0
2018-04-23 14:00:00,107.45,107.45,106.9,106.97,35022.0,98.4854,98.4854,97.9812,98.0454,35022.0
2018-04-23 14:30:00,106.91,107.09,106.7,106.84,17823.0,97.9904,98.1554,97.7979,97.9262,17823.0
2018-04-23 15:00:00,106.8,107.15,106.79,107.11,31071.0,97.8896,98.2104,97.8804,98.1737,31071.0
2018-04-23 15:30:00,107.14,107.25,107.0,107.23,106206.0,98.2012,98.302,98.0729,98.2837,106206.0
2018-04-24 09:30:00,107.93,108.26,107.6,107.97,26730.0,98.9253,99.2278,98.6228,98.962,26730.0
2018-04-24 10:00:00,108.0,108.26,107.43,107.58,43249.0,98.9895,99.2278,98.467,98.6045,43249.0
2018-04-24 10:30:00,107.51,107.65,107.3,107.4,29428.0,98.5403,98.6687,98.3479,98.4395,29428.0
2018-04-24 11:00:00,107.36,107.39,106.87,107.34,38879.0,98.4029,98.4304,97.9537,98.3845,38879.0
2018-04-24 11:30:00,107.31,107.47,106.87,106.88,90279.0,98.357,98.5037,97.9537,97.9629,90279.0
2018-04-24 12:00:00,106.83,106.91,106.08,106.19,36747.0,97.9171,97.9904,97.2297,97.3305,36747.0
2018-04-24 12:30:00,106.17,106.19,105.62,105.62,54479.0,97.3121,97.3305,96.808,96.808,54479.0
2018-04-24 13:00:00,105.63,105.88,105.36,105.46,37840.0,96.8172,97.0463,96.5697,96.6614,37840.0
2018-04-24 13:30:00,105.43,105.43,104.78,104.85,53930.0,96.6339,96.6339,96.0381,96.1023,53930.0
2018-04-24 14:00:00,104.91,105.19,104.46,104.71,56929.0,96.1573,96.4139,95.7448,95.974,56929.0
2018-04-24 14:30:00,104.72,105.15,104.58,105.02,77295.0,95.9831,96.3772,95.8548,96.2581,77295.0
2018-04-24 15:00:00,105.06,105.48,104.97,105.22,64068.0,96.2948,96.6797,96.2123,96.4414,64068.0
2018-04-24 15:30:00,105.2,105.41,104.79,105.32,98766.0,96.4231,96.6156,96.0473,96.5331,98766.0
2018-04-25 09:30:00,105.63,105.63,104.09,104.09,60828.0,96.8172,96.8172,95.4057,95.4057,60828.0
2018-04-25 10:00:00,104.08,104.71,103.94,104.65,55554.0,95.3965,95.974,95.2682,95.919,55554.0
2018-04-25 10:30:00,104.68,105.31,104.66,105.14,54098.0,95.9465,96.5239,95.9281,96.3681,54098.0
2018-04-25 11:00:00,105.15,105.45,105.11,105.37,16968.0,96.3772,96.6522,96.3406,96.5789,16968.0
2018-04-25 11:30:00,105.38,105.46,104.71,104.74,32895.0,96.5881,96.6614,95.974,96.0015,32895.0
2018-04-25 12:00:00,104.72,105.01,104.57,104.97,22985.0,95.9831,96.2489,95.8456,96.2123,22985.0
2018-04-25 12:30:00,105.03,105.22,104.9,105.01,21936.0,96.2673,96.4414,96.1481,96.2489,21936.0
2018-04-25 13:00:00,105.01,105.24,104.81,105.01,17909.0,96.2489,96.4597,96.0656,96.2489,17909.0
2018-04-25 13:30:00,104.96,105.41,104.96,105.36,41282.0,96.2031,96.6156,96.2031,96.5697,41282.0
2018-04-25 14:00:00,105.39,105.39,104.93,105.03,44613.0,96.5972,96.5972,96.1756,96.2673,44613.0
2018-04-25 14:30:00,105.04,105.72,104.98,105.69,31193.0,96.2764,96.8997,96.2214,96.8722,31193.0
2018-04-25 15:00:00,105.74,105.77,105.42,105.48,68816.0,96.918,96.9455,96.6247,96.6797,68816.0
2018-04-25 15:30:00,105.45,105.57,105.03,105.47,87679.0,96.6522,96.7622,96.2673,96.6705,87679.0
2018-04-26 09:30:00,106.34,106.42,105.96,106.38,43856.0,97.468,97.5413,97.1197,97.5046,43856.0
2018-04-26 10:00:00,106.39,106.83,106.27,106.62,28202.0,97.5138,97.9171,97.4038,97.7246,28202.0
2018-04-26 10:30:00,106.64,106.98,106.57,106.97,46206.0,97.7429,98.0546,97.6788,98.0454,46206.0
2018-04-26 11:00:00,106.95,106.96,106.65,106.77,17227.0,98.0271,98.0362,97.7521,97.8621,17227.0
2018-04-26 11:30:00,106.77,106.84,106.48,106.63,27795.0,97.8621,97.9262,97.5963,97.7338,27795.0
2018-04-26 12:00:00,106.66,107.01,106.63,106.95,30853.0,97.7613,98.0821,97.7338,98.0271,30853.0
2018-04-26 12:30:00,106.97,107.03,106.86,106.99,21461.0,98.0454,98.1004,97.9446,98.0637,21461.0
2018-04-26 13:00:00,107.0,107.34,107.0,107.26,31203.0,98.0729,98.3845,98.0729,98.3112,31203.0
2018-04-26 13:30:00,107.24,107.39,107.2,107.34,13227.0,98.2929,98.4304,98.2562,98.3845,13227.0
2018-04-26 14:00:00,107.37,107.39,107.21,107.28,29461.0,98.412,98.4304,98.2654,98.3295,29461.0
2018-04-26 14:30:00,107.31,107.53,107.26,107.44,19209.0,98.357,98.5587,98.3112,98.4762,19209.0
2018-04-26 15:00:00,107.47,107.59,107.21,107.24,56820.0,98.5037,98.6137,98.2654,98.2929,56820.0
2018-04-26 15:30:00,107.27,107.31,107.04,107.16,49202.0,98.3204,98.357,98.1096,98.2195,49202.0
2018-04-27 09:30:00,108.14,108.26,107.43,107.55,91388.0,99.1178,99.2278,98.467,98.577,91388.0
2018-04-27 10:00:00,107.58,107.8,107.24,107.24,36757.0,98.6045,98.8062,98.2929,98.2929,36757.0
2018-04-27 10:30:00,107.2,107.2,106.72,106.95,40009.0,98.2562,98.2562,97.8163,98.0271,40009.0
2018-04-27 11:00:00,107.01,107.45,106.96,107.44,19991.0,98.0821,98.4854,98.0362,98.4762,19991.0
2018-04-27 11:30:00,107.42,107.44,107.06,107.16,37501.0,98.4579,98.4762,98.1279,98.2195,37501.0
2018-04-27 12:00:00,107.21,107.36,107.19,107.23,58091.0,98.2654,98.4029,98.247,98.2837,58091.0
2018-04-27 12:30:00,107.18,107.45,106.99,107.41,39061.0,98.2379,98.4854,98.0637,98.4487,39061.0
2018-04-27 13:00:00,107.42,107.52,107.35,107.37,36309.0,98.4579,98.5495,98.3937,98.412,36309.0
2018-04-27 13:30:00,107.31,107.4,107.25,107.31,20745.0,98.357,98.4395,98.302,98.357,20745.0
2018-04-27 14:00:00,107.31,107.41,107.2,107.34,22972.0,98.357,98.4487,98.2562,98.3845,22972.0
2018-04-27 14:30:00,107.31,107.44,107.27,107.3,20528.0,98.357,98.4762,98.3204,98.3479,20528.0
2018-04-27 15:00:00,107.29,107.44,107.12,107.17,31806.0,98.3387,98.4762,98.1829,98.2287,31806.0
2018-04-27 15:30:00,107.16,107.43,107.15,107.29,51289.0,98.2195,98.467,98.2104,98.3387,51289.0
2018-04-30 09:30:00,107.68,107.9,107.32,107.78,41454.0,98.6962,98.8978,98.3662,98.7878,41454.0
2018-04-30 10:00:00,107.79,108.0,107.44,107.63,29385.0,98.797,98.9895,98.4762,98.6503,29385.0
2018-04-30 10:30:00,107.65,107.8,107.63,107.76,63627.0,98.6687,98.8062,98.6503,98.7695,63627.0
2018-04-30 11:00:00,107.77,107.96,107.69,107.78,23671.0,98.7787,98.9528,98.7053,98.7878,23671.0
2018-04-30 11:30:00,107.71,107.76,107.13,107.19,19940.0,98.7237,98.7695,98.1921,98.247,19940.0
2018-04-30 12:00:00,107.18,107.18,106.76,107.03,13905.0,98.2379,98.2379,97.8529,98.1004,13905.0
2018-04-30 12:30:00,107.06,107.13,106.75,106.98,19581.0,98.1279,98.1921,97.8438,98.0546,19581.0
2018-04-30 13:00:00,107.0,107.06,106.87,107.02,18840.0,98.0729,98.1279,97.9537,98.0912,18840.0
2018-04-30 13:30:00,107.01,107.19,106.97,107.14,29008.0,98.0821,98.247,98.0454,98.2012,29008.0
2018-04-30 14:00:00,107.03,107.03,106.64,106.94,70066.0,98.1004,98.1004,97.7429,98.0179,70066.0
2018-04-30 14:30:00,106.91,106.99,106.71,106.81,24275.0,97.9904,98.0637,97.8071,97.8987,24275.0
2018-04-30 15:00:00,106.78,106.96,106.64,106.71,25390.0,97.8713,98.0362,97.7429,97.8071,25390.0
2018-04-30 15:30:00,106.73,106.98,106.45,106.45,63738.0,97.8254,98.0546,97.5688,97.5688,63738.0
2018-05-01 09:30:00,106.44,106.45,105.98,106.45,55118.0,97.5596,97.5688,97.138,97.5688,55118.0
2018-05-01 10:00:00,106.41,106.42,105.97,106.25,35460.0,97.5321,97.5413,97.1288,97.3855,35460.0
2018-05-01 10:30:00,106.28,106.39,106.09,106.17,43739.0,97.413,97.5138,97.2388,97.3121,43739.0
2018-05-01 11:00:00,106.1,106.2,105.86,106.15,70177.0,97.248,97.3396,97.028,97.2938,70177.0
2018-05-01 11:30:00,106.12,106.21,105.9,105.9,67867.0,97.2663,97.3488,97.0647,97.0647,67867.0
2018-05-01 12:00:00,105.9,106.1,105.88,106.1,33807.0,97.0647,97.248,97.0463,97.248,33807.0
2018-05-01 12:30:00,106.1,106.11,105.87,105.95,28524.0,97.248,97.2571,97.0372,97.1105,28524.0
2018-05-01 13:00:00,105.95,105.95,105.65,105.72,56015.0,97.1105,97.1105,96.8355,96.8997,56015.0
2018-05-01 13:30:00,105.74,106.36,105.73,106.34,24612.0,96.918,97.4863,96.9089,97.468,24612.0
2018-05-01 14:00:00,106.4,106.7,106.35,106.68,42496.0,97.523,97.7979,97.4771,97.7796,42496.0
2018-05-01 14:30:00,106.62,106.85,106.52,106.74,31429.0,97.7246,97.9354,97.6329,97.8346,31429.0
2018-05-01 15:00:00,106.75,106.83,106.47,106.57,41942.0,97.8438,97.9171,97.5871,97.6788,41942.0
2018-05-01 15:30:00,106.6,107.05,106.57,107.01,241339.0,97.7063,98.1187,97.6788,98.0821,241339.0
2018-05-02 09:30:00,107.04,107.04,106.45,106.62,40231.0,98.1096,98.1096,97.5688,97.7246,40231.0
2018-05-02 10:00:00,106.58,106.87,106.58,106.63,38236.0,97.6879,97.9537,97.6879,97.7338,38236.0
2018-05-02 10:30:00,106.61,106.82,106.56,106.72,36256.0,97.7154,97.9079,97.6696,97.8163,36256.0
2018-05-02 11:00:00,106.74,106.95,106.63,106.77,36773.0,97.8346,98.0271,97.7338,97.8621,36773.0
2018-05-02 11:30:00,106.76,106.76,106.35,106.58,35384.0,97.8529,97.8529,97.4771,97.6879,35384.0
2018-05-02 12:00:00,106.54,106.75,106.5,106.72,16021.0,97.6513,97.8438,97.6146,97.8163,16021.0
2018-05-02 12:30:00,106.78,106.79,106.66,106.79,8612.0,97.8713,97.8804,97.7613,97.8804,8612.0
2018-05-02 13:00:00,106.87,107.05,106.86,106.98,37356.0,97.9537,98.1187,97.9446,98.0546,37356.0
2018-05-02 13:30:00,106.97,106.97,106.82,106.9,38338.0,98.0454,98.0454,97.9079,97.9812,38338.0
2018-05-02 14:00:00,106.88,107.31,106.86,107.1,53001.0,97.9629,98.357,97.9446,98.1646,53001.0
2018-05-02 14:30:00,107.08,107.18,106.66,106.78,64836.0,98.1462,98.2379,97.7613,97.8713,64836.0
2018-05-02 15:00:00,106.74,106.9,106.28,106.4,34516.0,97.8346,97.9812,97.413,97.523,34516.0
2018-05-02 15:30:00,106.38,106.39,105.98,106.11,72174.0,97.5046,97.5138,97.138,97.2571,72174.0
2018-05-03 09:30:00,105.88,105.91,105.27,105.86,60330.0,97.0463,97.0738,96.4872,97.028,60330.0
2018-05-03 10:00:00,105.86,105.86,104.97,105.07,75214.0,97.028,97.028,96.2123,96.3039,75214.0
2018-05-03 10:30:00,105.12,105.12,104.4,104.58,87761.0,96.3497,96.3497,95.6898,95.8548,87761.0
2018-05-03 11:00:00,104.65,105.1,104.56,104.7,122710.0,95.919,96.3314,95.8365,95.9648,122710.0
2018-05-03 11:30:00,104.7,105.2,104.56,105.14,109442.0,95.9648,96.4231,95.8365,96.3681,109442.0
2018-05-03 12:00:00,105.15,105.35,104.98,104.98,62848.0,96.3772,96.5606,96.2214,96.2214,62848.0
2018-05-03 12:30:00,104.98,106.29,104.98,106.27,78135.0,96.2214,97.4221,96.2214,97.4038,78135.0
2018-05-03 13:00:00,106.25,106.29,105.89,106.0,77314.0,97.3855,97.4221,97.0555,97.1563,77314.0
2018-05-03 13:30:00,106.04,106.51,106.01,106.31,121974.0,97.193,97.6238,97.1655,97.4405,121974.0
2018-05-03 14:00:00,106.32,106.44,106.18,106.27,78467.0,97.4496,97.5596,97.3213,97.4038,78467.0
2018-05-03 14:30:00,106.32,106.76,106.23,106.28,76183.0,97.4496,97.8529,97.3671,97.413,76183.0
2018-05-03 15:00:00,106.32,106.6,106.26,106.58,102573.0,97.4496,97.7063,97.3946,97.6879,102573.0
2018-05-03 15:30:00,106.64,106.72,106.13,106.38,97197.0,97.7429,97.8163,97.2755,97.5046,97197.0
2018-05-04 09:30:00,105.91,105.97,105.32,105.92,46804.0,97.0738,97.1288,96.5331,97.083,46804.0
2018-05-04 10:00:00,105.89,106.51,105.78,106.51,22005.0,97.0555,97.6238,96.9547,97.6238,22005.0
2018-05-04 10:30:00,106.54,106.99,106.5,106.88,34801.0,97.6513,98.0637,97.6146,97.9629,34801.0
2018-05-04 11:00:00,106.89,107.19,106.89,107.19,76692.0,97.9721,98.247,97.9721,98.247,76692.0
2018-05-04 11:30:00,107.19,107.31,106.97,107.16,78375.0,98.247,98.357,98.0454,98.2195,78375.0
2018-05-04 12:00:00,107.16,107.28,107.13,107.27,12994.0,98.2195,98.3295,98.1921,98.3204,12994.0
2018-05-04 12:30:00,107.27,107.38,107.18,107.23,31160.0,98.3204,98.4212,98.2379,98.2837,31160.0
2018-05-04 13:00:00,107.26,107.34,107.21,107.27,28571.0,98.3112,98.3845,98.2654,98.3204,28571.0
2018-05-04 13:30:00,107.25,107.54,107.24,107.54,33406.0,98.302,98.5678,98.2929,98.5678,33406.0
2018-05-04 14:00:00,107.55,107.8,107.53,107.8,31724.0,98.577,98.8062,98.5587,98.8062,31724.0
2018-05-04 14:30:00,107.81,107.82,107.58,107.59,34574.0,98.8153,98.8245,98.6045,98.6137,34574.0
2018-05-04 15:00:00,107.58,107.73,107.5,107.64,67946.0,98.6045,98.742,98.5312,98.6595,67946.0
2018-05-04 15:30:00,107.67,107.7,107.31,107.49,64051.0,98.687,98.7145,98.357,98.522,64051.0
2018-05-07 09:30:00,108.02,108.37,107.82,108.29,46126.0,99.0078,99.3286,98.8245,99.2553,46126.0
2018-05-07 10:00:00,108.29,108.32,108.06,108.24,66113.0,99.2553,99.2828,99.0445,99.2094,66113.0
2018-05-07 10:30:00,108.21,108.33,107.94,108.33,48854.0,99.1819,99.2919,98.9345,99.2919,48854.0
2018-05-07 11:00:00,108.36,108.53,108.2,108.48,33080.0,99.3194,99.4752,99.1728,99.4294,33080.0
2018-05-07 11:30:00,108.49,108.52,108.3,108.48,24902.0,99.4386,99.4661,99.2644,99.4294,24902.0
2018-05-07 12:00:00,108.51,108.6,108.4,108.54,59257.0,99.4569,99.5394,99.3561,99.4844,59257.0
2018-05-07 12:30:00,108.52,108.56,108.36,108.41,13848.0,99.4661,99.5027,99.3194,99.3653,13848.0
2018-05-07 13:00:00,108.44,108.53,108.32,108.52,46106.0,99.3928,99.4752,99.2828,99.4661,46106.0
2018-05-07 13:30:00,108.5,108.64,108.47,108.6,25319.0,99.4477,99.5761,99.4203,99.5394,25319.0
2018-05-07 14:00:00,108.59,108.72,108.57,108.71,26514.0,99.5302,99.6494,99.5119,99.6402,26514.0
2018-05-07 14:30:00,108.66,108.76,108.26,108.34,245062.0,99.5944,99.6861,99.2278,99.3011,245062.0
2018-05-07 15:00:00,108.33,108.49,107.92,108.07,38148.0,99.2919,99.4386,98.9161,99.0536,38148.0
2018-05-07 15:30:00,108.14,108.38,108.08,108.36,55956.0,99.1178,99.3378,99.0628,99.3194,55956.0
2018-05-08 09:30:00,108.34,108.38,108.14,108.26,55699.0,99.3011,99.3378,99.1178,99.2278,55699.0
2018-05-08 10:00:00,108.3,108.51,108.28,108.31,15041.0,99.2644,99.4569,99.2461,99.2736,15041.0
2018-05-08 10:30:00,108.36,108.72,108.35,108.59,28845.0,99.3194,99.6494,99.3103,99.5302,28845.0
2018-05-08 11:00:00,108.55,108.96,108.43,108.81,53580.0,99.4936,99.8694,99.3836,99.7319,53580.0
2018-05-08 11:30:00,108.72,108.74,108.48,108.53,28742.0,99.6494,99.6677,99.4294,99.4752,28742.0
2018-05-08 12:00:00,108.5,108.54,108.38,108.47,31313.0,99.4477,99.4844,99.3378,99.4203,31313.0
2018-05-08 12:30:00,108.48,108.57,108.2,108.36,27006.0,99.4294,99.5119,99.1728,99.3194,27006.0
2018-05-08 13:00:00,108.29,108.62,108.29,108.61,15971.0,99.2553,99.5577,99.2553,99.5486,15971.0
2018-05-08 13:30:00,108.6,108.64,108.4,108.4,25228.0,99.5394,99.5761,99.3561,99.3561,25228.0
2018-05-08 14:00:00,108.44,108.86,108.44,108.61,49013.0,99.3928,99.7777,99.3928,99.5486,49013.0
2018-05-08 14:30:00,108.61,108.61,108.12,108.38,56732.0,99.5486,99.5486,99.0995,99.3378,56732.0
2018-05-08 15:00:00,108.32,108.73,108.22,108.66,55225.0,99.2828,99.6586,99.1911,99.5944,55225.0
2018-05-08 15:30:00,108.65,108.85,108.64,108.85,88253.0,99.5852,99.7685,99.5761,99.7685,88253.0
2018-05-09 09:30:00,109.15,109.47,108.97,109.07,51701.0,100.0435,100.3368,99.8785,99.9702,51701.0
2018-05-09 10:00:00,109.01,109.43,108.96,109.18,39582.0,99.9152,100.3002,99.8694,100.071,39582.0
2018-05-09 10:30:00,109.21,109.27,108.85,108.89,21201.0,100.0985,100.1535,99.7685,99.8052,21201.0
2018-05-09 11:00:00,108.92,109.2,108.84,109.17,27070.0,99.8327,100.0893,99.7594,100.0619,27070.0
2018-05-09 11:30:00,109.16,109.31,109.13,109.31,18787.0,100.0527,100.1902,100.0252,100.1902,18787.0
2018-05-09 12:00:00,109.3,109.74,109.3,109.7,88054.0,100.181,100.5843,100.181,100.5476,88054.0
2018-05-09 12:30:00,109.71,110.01,109.66,109.93,51991.0,100.5568,100.8318,100.511,100.7584,51991.0
2018-05-09 13:00:00,109.94,110.19,109.89,110.17,34551.0,100.7676,100.9968,100.7218,100.9784,34551.0
2018-05-09 13:30:00,110.17,110.33,110.16,110.27,29337.0,100.9784,101.1251,100.9693,101.0701,29337.0
2018-05-09 14:00:00,110.28,110.38,110.07,110.15,34765.0,101.0792,101.1709,100.8868,100.9601,34765.0
2018-05-09 14:30:00,110.19,110.31,110.14,110.23,37210.0,100.9968,101.1067,100.9509,101.0334,37210.0
2018-05-09 15:00:00,110.19,110.25,110.05,110.1,40294.0,100.9968,101.0517,100.8684,100.9143,40294.0
2018-05-09 15:30:00,110.12,110.24,109.95,110.24,91495.0,100.9326,101.0426,100.7768,101.0426,91495.0
2018-05-10 09:30:00,110.72,110.72,110.38,110.43,101128.0,101.4825,101.4825,101.1709,101.2167,101128.0
2018-05-10 10:00:00,110.43,110.68,110.35,110.68,60833.0,101.2167,101.4459,101.1434,101.4459,60833.0
2018-05-10 10:30:00,110.66,110.87,110.61,110.8,57788.0,101.4275,101.62,101.3817,101.5559,57788.0
2018-05-10 11:00:00,110.78,111.01,110.78,110.93,65056.0,101.5375,101.7483,101.5375,101.675,65056.0
2018-05-10 11:30:00,110.93,110.99,110.86,110.96,62209.0,101.675,101.73,101.6109,101.7025,62209.0
2018-05-10 12:00:00,110.96,111.14,110.92,111.13,46014.0,101.7025,101.8675,101.6658,101.8583,46014.0
2018-05-10 12:30:00,111.1,111.19,111.06,111.1,33191.0,101.8308,101.9133,101.7942,101.8308,33191.0
2018-05-10 13:00:00,111.12,111.23,111.03,111.03,41595.0,101.8492,101.95,101.7667,101.7667,41595.0
2018-05-10 13:30:00,111.05,111.1,110.8,110.87,76892.0,101.785,101.8308,101.5559,101.62,76892.0
2018-05-10 14:00:00,110.88,111.05,110.77,111.04,78703.0,101.6292,101.785,101.5284,101.7758,78703.0
2018-05-10 14:30:00,111.05,111.07,110.69,111.03,97252.0,101.785,101.8033,101.455,101.7667,97252.0
2018-05-10 15:00:00,111.01,111.08,110.87,110.98,136895.0,101.7483,101.8125,101.62,101.7208,136895.0
2018-05-10 15:30:00,110.99,111.12,110.92,111.04,108376.0,101.73,101.8492,101.6658,101.7758,108376.0
2018-05-11 09:30:00,111.11,111.14,110.87,111.12,51936.0,101.84,101.8675,101.62,101.8492,51936.0
2018-05-11 10:00:00,111.1,111.38,111.1,111.21,48693.0,101.8308,102.0875,101.8308,101.9317,48693.0
2018-05-11 10:30:00,111.22,111.42,111.08,111.42,36131.0,101.9408,102.1241,101.8125,102.1241,36131.0
2018-05-11 11:00:00,111.4,111.41,111.14,111.19,27888.0,102.1058,102.115,101.8675,101.9133,27888.0
2018-05-11 11:30:00,111.16,111.18,111.02,111.12,37615.0,101.8858,101.9042,101.7575,101.8492,37615.0
2018-05-11 12:00:00,111.1,111.22,110.81,110.86,52994.0,101.8308,101.9408,101.565,101.6109,52994.0
2018-05-11 12:30:00,110.85,111.04,110.82,111.04,21402.0,101.6017,101.7758,101.5742,101.7758,21402.0
2018-05-11 13:00:00,111.01,111.07,110.96,111.02,21370.0,101.7483,101.8033,101.7025,101.7575,21370.0
2018-05-11 13:30:00,110.99,111.01,110.83,110.9,19493.0,101.73,101.7483,101.5834,101.6475,19493.0
2018-05-11 14:00:00,110.94,110.98,110.74,110.95,40612.0,101.6842,101.7208,101.5009,101.6933,40612.0
2018-05-11 14:30:00,110.92,110.96,110.83,110.94,36424.0,101.6658,101.7025,101.5834,101.6842,36424.0
2018-05-11 15:00:00,110.92,111.07,110.92,110.97,30553.0,101.6658,101.8033,101.6658,101.7117,30553.0
2018-05-11 15:30:00,110.95,111.1,110.93,111.06,61026.0,101.6933,101.8308,101.675,101.7942,61026.0
2018-05-14 09:30:00,111.51,111.73,111.41,111.58,53749.0,102.2066,102.4083,102.115,102.2708,53749.0
2018-05-14 10:00:00,111.55,111.63,111.46,111.59,36634.0,102.2433,102.3166,102.1608,102.2799,36634.0
2018-05-14 10:30:00,111.61,111.69,111.45,111.48,31270.0,102.2983,102.3716,102.1516,102.1791,31270.0
2018-05-14 11:00:00,111.41,111.67,111.41,111.46,29101.0,102.115,102.3533,102.115,102.1608,29101.0
2018-05-14 11:30:00,111.5,111.55,111.33,111.43,73342.0,102.1975,102.2433,102.0416,102.1333,73342.0
2018-05-14 12:00:00,111.43,111.57,111.39,111.41,67292.0,102.1333,102.2616,102.0966,102.115,67292.0
2018-05-14 12:30:00,111.39,111.46,111.17,111.17,15670.0,102.0966,102.1608,101.895,101.895,15670.0
2018-05-14 13:00:00,111.18,111.2,110.91,111.06,19871.0,101.9042,101.9225,101.6567,101.7942,19871.0
2018-05-14 13:30:00,111.07,111.24,111.05,111.18,10812.0,101.8033,101.9591,101.785,101.9042,10812.0
2018-05-14 14:00:00,111.18,111.18,110.9,111.08,31685.0,101.9042,101.9042,101.6475,101.8125,31685.0
2018-05-14 14:30:00,111.08,111.25,111.07,111.21,45228.0,101.8125,101.9683,101.8033,101.9317,45228.0
2018-05-14 15:00:00,111.25,111.3,111.17,111.24,48885.0,101.9683,102.0141,101.895,101.9591,48885.0
2018-05-14 15:30:00,111.25,111.26,110.98,111.09,52477.0,101.9683,101.9775,101.7208,101.8217,52477.0
2018-05-15 09:30:00,110.62,110.62,109.95,109.96,108467.0,101.3909,101.3909,100.7768,100.7859,108467.0
2018-05-15 10:00:00,109.96,110.28,109.92,110.17,188752.0,100.7859,101.0792,100.7493,100.9784,188752.0
2018-05-15 10:30:00,110.14,110.46,110.05,110.24,54970.0,100.9509,101.2442,100.8684,101.0426,54970.0
2018-05-15 11:00:00,110.15,110.33,110.1,110.19,65651.0,100.9601,101.1251,100.9143,100.9968,65651.0
2018-05-15 11:30:00,110.19,110.47,110.19,110.22,2203483.0,100.9968,101.2534,100.9968,101.0242,2203483.0
2018-05-15 12:00:00,110.22,110.25,110.03,110.09,53394.0,101.0242,101.0517,100.8501,100.9051,53394.0
2018-05-15 12:30:00,110.15,110.53,110.13,110.38,80675.0,100.9601,101.3084,100.9418,101.1709,80675.0
2018-05-15 13:00:00,110.34,110.39,110.23,110.28,113781.0,101.1342,101.1801,101.0334,101.0792,113781.0
2018-05-15 13:30:00,110.32,110.33,110.01,110.02,29035.0,101.1159,101.1251,100.8318,100.8409,29035.0
2018-05-15 14:00:00,110.04,110.29,110.01,110.22,60547.0,100.8593,101.0884,100.8318,101.0242,60547.0
2018-05-15 14:30:00,110.2,110.5,110.17,110.25,88206.0,101.0059,101.2809,100.9784,101.0517,88206.0
2018-05-15 15:00:00,110.26,110.26,109.98,110.06,48599.0,101.0609,101.0609,100.8043,100.8776,48599.0
2018-05-15 15:30:00,110.06,110.41,110.04,110.36,86987.0,100.8776,101.1984,100.8593,101.1526,86987.0
2018-05-16 09:30:00,110.59,110.78,110.41,110.76,37012.0,101.3634,101.5375,101.1984,101.5192,37012.0
2018-05-16 10:00:00,110.76,110.77,110.54,110.71,26877.0,101.5192,101.5284,101.3176,101.4734,26877.0
2018-05-16 10:30:00,110.66,110.85,110.66,110.74,26190.0,101.4275,101.6017,101.4275,101.5009,26190.0
2018-05-16 11:00:00,110.68,110.68,110.44,110.48,26054.0,101.4459,101.4459,101.2259,101.2626,26054.0
2018-05-16 11:30:00,110.5,110.75,110.5,110.75,40234.0,101.2809,101.51,101.2809,101.51,40234.0
2018-05-16 12:00:00,110.76,110.98,110.76,110.96,17112.0,101.5192,101.7208,101.5192,101.7025,17112.0
2018-05-16 12:30:00,111.04,111.12,110.96,111.02,30765.0,101.7758,101.8492,101.7025,101.7575,30765.0
2018-05-16 13:00:00,111.02,111.07,110.91,110.93,27090.0,101.7575,101.8033,101.6567,101.675,27090.0
2018-05-16 13:30:00,110.9,110.99,110.88,110.97,17592.0,101.6475,101.73,101.6292,101.7117,17592.0
2018-05-16 14:00:00,110.96,111.05,110.91,110.96,47268.0,101.7025,101.785,101.6567,101.7025,47268.0
2018-05-16 14:30:00,110.94,111.02,110.91,111.02,26804.0,101.6842,101.7575,101.6567,101.7575,26804.0
2018-05-16 15:00:00,110.98,110.98,110.75,110.8,554853.0,101.7208,101.7208,101.51,101.5559,554853.0
2018-05-16 15:30:00,110.8,110.84,110.58,110.83,44479.0,101.5559,101.5925,101.3542,101.5834,44479.0
2018-05-17 09:30:00,110.75,110.75,110.25,110.53,37030.0,101.51,101.51,101.0517,101.3084,37030.0
2018-05-17 10:00:00,110.56,110.93,110.54,110.88,97460.0,101.3359,101.675,101.3176,101.6292,97460.0
2018-05-17 10:30:00,110.88,111.14,110.88,111.09,20765.0,101.6292,101.8675,101.6292,101.8217,20765.0
2018-05-17 11:00:00,111.07,111.07,110.95,111.02,21525.0,101.8033,101.8033,101.6933,101.7575,21525.0
2018-05-17 11:30:00,111.06,111.08,110.91,110.92,28244.0,101.7942,101.8125,101.6567,101.6658,28244.0
2018-05-17 12:00:00,110.94,111.03,110.84,111.0,24958.0,101.6842,101.7667,101.5925,101.7392,24958.0
2018-05-17 12:30:00,111.0,111.06,110.64,110.72,37151.0,101.7392,101.7942,101.4092,101.4825,37151.0
2018-05-17 13:00:00,110.71,110.8,110.68,110.71,86412.0,101.4734,101.5559,101.4459,101.4734,86412.0
2018-05-17 13:30:00,110.74,110.75,110.34,110.36,25438.0,101.5009,101.51,101.1342,101.1526,25438.0
2018-05-17 14:00:00,110.35,110.54,110.08,110.53,39764.0,101.1434,101.3176,100.8959,101.3084,39764.0
2018-05-17 14:30:00,110.55,110.71,110.5,110.7,25885.0,101.3267,101.4734,101.2809,101.4642,25885.0
2018-05-17 15:00:00,110.71,110.77,110.49,110.5,53074.0,101.4734,101.5284,101.2717,101.2809,53074.0
2018-05-17 15:30:00,110.5,110.64,110.43,110.56,57480.0,101.2809,101.4092,101.2167,101.3359,57480.0
2018-05-18 09:30:00,110.48,110.72,110.29,110.54,24482.0,101.2626,101.4825,101.0884,101.3176,24482.0
2018-05-18 10:00:00,110.48,110.74,110.38,110.61,46456.0,101.2626,101.5009,101.1709,101.3817,46456.0
2018-05-18 10:30:00,110.6,110.6,110.15,110.5,59659.0,101.3725,101.3725,100.9601,101.2809,59659.0
2018-05-18 11:00:00,110.52,110.72,110.5,110.58,32119.0,101.2992,101.4825,101.2809,101.3542,32119.0
2018-05-18 11:30:00,110.6,110.75,110.58,110.74,15658.0,101.3725,101.51,101.3542,101.5009,15658.0
2018-05-18 12:00:00,110.67,110.67,110.47,110.47,17698.0,101.4367,101.4367,101.2534,101.2534,17698.0
2018-05-18 12:30:00,110.46,110.59,110.43,110.58,16831.0,101.2442,101.3634,101.2167,101.3542,16831.0
2018-05-18 13:00:00,110.53,110.67,110.52,110.59,27020.0,101.3084,101.4367,101.2992,101.3634,27020.0
2018-05-18 13:30:00,110.59,110.59,110.41,110.48,22209.0,101.3634,101.3634,101.1984,101.2626,22209.0
2018-05-18 14:00:00,110.46,110.55,110.41,110.54,32086.0,101.2442,101.3267,101.1984,101.3176,32086.0
2018-05-18 14:30:00,110.52,110.61,110.5,110.56,30890.0,101.2992,101.3817,101.2809,101.3359,30890.0
2018-05-18 15:00:00,110.59,110.59,110.44,110.46,18688.0,101.3634,101.3634,101.2259,101.2442,18688.0
2018-05-18 15:30:00,110.48,110.55,110.4,110.4,44507.0,101.2626,101.3267,101.1892,101.1892,44507.0
2018-05-21 09:30:00,111.36,111.77,111.2,111.59,67449.0,102.0691,102.4449,101.9225,102.2799,67449.0
2018-05-21 10:00:00,111.6,111.65,111.46,111.59,72351.0,102.2891,102.3349,102.1608,102.2799,72351.0
2018-05-21 10:30:00,111.63,111.88,111.63,111.83,34102.0,102.3166,102.5458,102.3166,102.4999,34102.0
2018-05-21 11:00:00,111.86,111.88,111.21,111.27,54369.0,102.5274,102.5458,101.9317,101.9866,54369.0
2018-05-21 11:30:00,111.26,111.4,111.11,111.39,36455.0,101.9775,102.1058,101.84,102.0966,36455.0
2018-05-21 12:00:00,111.43,111.63,111.37,111.52,24870.0,102.1333,102.3166,102.0783,102.2158,24870.0
2018-05-21 12:30:00,111.52,111.59,111.46,111.51,26835.0,102.2158,102.2799,102.1608,102.2066,26835.0
2018-05-21 13:00:00,111.54,111.66,111.52,111.55,34234.0,102.2341,102.3441,102.2158,102.2433,34234.0
2018-05-21 13:30:00,111.58,111.62,111.5,111.61,30464.0,102.2708,102.3074,102.1975,102.2983,30464.0
2018-05-21 14:00:00,111.6,111.6,111.39,111.41,28855.0,102.2891,102.2891,102.0966,102.115,28855.0
2018-05-21 14:30:00,111.37,111.49,111.2,111.44,44281.0,102.0783,102.1883,101.9225,102.1425,44281.0
2018-05-21 15:00:00,111.44,111.51,111.31,111.38,39782.0,102.1425,102.2066,102.0233,102.0875,39782.0
2018-05-21 15:30:00,111.39,111.55,111.31,111.51,54358.0,102.0966,102.2433,102.0233,102.2066,54358.0
2018-05-22 09:30:00,111.93,111.97,111.61,111.7,29381.0,102.5916,102.6282,102.2983,102.3808,29381.0
2018-05-22 10:00:00,111.64,111.75,111.28,111.28,203708.0,102.3258,102.4266,101.9958,101.9958,203708.0
2018-05-22 10:30:00,111.24,111.51,111.24,111.44,32296.0,101.9591,102.2066,101.9591,102.1425,32296.0
2018-05-22 11:00:00,111.42,111.63,111.42,111.59,32221.0,102.1241,102.3166,102.1241,102.2799,32221.0
2018-05-22 11:30:00,111.59,111.63,111.47,111.57,41276.0,102.2799,102.3166,102.17,102.2616,41276.0
2018-05-22 12:00:00,111.58,111.7,111.49,111.54,174854.0,102.2708,102.3808,102.1883,102.2341,174854.0
2018-05-22 12:30:00,111.56,111.56,111.42,111.51,29084.0,102.2525,102.2525,102.1241,102.2066,29084.0
2018-05-22 13:00:00,111.49,111.58,111.46,111.55,45561.0,102.1883,102.2708,102.1608,102.2433,45561.0
2018-05-22 13:30:00,111.55,111.58,111.45,111.51,38942.0,102.2433,102.2708,102.1516,102.2066,38942.0
2018-05-22 14:00:00,111.5,111.7,111.5,111.68,89681.0,102.1975,102.3808,102.1975,102.3624,89681.0
2018-05-22 14:30:00,111.67,111.74,111.4,111.41,395312.0,102.3533,102.4174,102.1058,102.115,395312.0
2018-05-22 15:00:00,111.4,111.45,111.31,111.33,33747.0,102.1058,102.1516,102.0233,102.0416,33747.0
2018-05-22 15:30:00,111.32,111.32,110.93,111.05,340967.0,102.0325,102.0325,101.675,101.785,340967.0
2018-05-23 09:30:00,110.5,110.69,110.0,110.59,54753.0,101.2809,101.455,100.8226,101.3634,54753.0
2018-05-23 10:00:00,110.57,110.86,110.47,110.74,25080.0,101.345,101.6109,101.2534,101.5009,25080.0
2018-05-23 10:30:00,110.66,110.66,110.18,110.33,22588.0,101.4275,101.4275,100.9876,101.1251,22588.0
2018-05-23 11:00:00,110.3,110.53,110.27,110.45,25242.0,101.0976,101.3084,101.0701,101.2351,25242.0
2018-05-23 11:30:00,110.47,110.77,110.43,110.51,24131.0,101.2534,101.5284,101.2167,101.2901,24131.0
2018-05-23 12:00:00,110.5,110.7,110.44,110.44,16585.0,101.2809,101.4642,101.2259,101.2259,16585.0
2018-05-23 12:30:00,110.45,110.79,110.45,110.77,21469.0,101.2351,101.5467,101.2351,101.5284,21469.0
2018-05-23 13:00:00,110.64,110.67,110.55,110.67,77119.0,101.4092,101.4367,101.3267,101.4367,77119.0
2018-05-23 13:30:00,110.67,110.78,110.62,110.72,170093.0,101.4367,101.5375,101.3909,101.4825,170093.0
2018-05-23 14:00:00,110.71,111.16,110.68,111.07,52179.0,101.4734,101.8858,101.4459,101.8033,52179.0
2018-05-23 14:30:00,111.06,111.21,110.92,111.19,62913.0,101.7942,101.9317,101.6658,101.9133,62913.0
2018-05-23 15:00:00,111.18,111.3,111.14,111.27,37224.0,101.9042,102.0141,101.8675,101.9866,37224.0
2018-05-23 15:30:00,111.29,111.53,111.18,111.51,73787.0,102.005,102.225,101.9042,102.2066,73787.0
2018-05-24 09:30:00,111.49,111.5,110.73,110.8,62523.0,102.1883,102.1975,101.4917,101.5559,62523.0
2018-05-24 10:00:00,110.82,111.07,110.73,110.75,87318.0,101.5742,101.8033,101.4917,101.51,87318.0
2018-05-24 10:30:00,110.73,110.82,110.3,110.32,26888.0,101.4917,101.5742,101.0976,101.1159,26888.0
2018-05-24 11:00:00,110.32,110.82,110.24,110.82,31881.0,101.1159,101.5742,101.0426,101.5742,31881.0
2018-05-24 11:30:00,110.81,111.06,110.72,111.06,28056.0,101.565,101.7942,101.4825,101.7942,28056.0
2018-05-24 12:00:00,111.06,111.3,111.02,111.27,22121.0,101.7942,102.0141,101.7575,101.9866,22121.0
2018-05-24 12:30:00,111.26,111.34,111.1,111.24,15689.0,101.9775,102.0508,101.8308,101.9591,15689.0
2018-05-24 13:00:00,111.29,111.47,111.27,111.41,14094.0,102.005,102.17,101.9866,102.115,14094.0
2018-05-24 13:30:00,111.4,111.43,111.28,111.43,17035.0,102.1058,102.1333,101.9958,102.1333,17035.0
2018-05-24 14:00:00,111.42,111.6,111.33,111.56,18268.0,102.1241,102.2891,102.0416,102.2525,18268.0
2018-05-24 14:30:00,111.55,111.57,111.39,111.48,25445.0,102.2433,102.2616,102.0966,102.1791,25445.0
2018-05-24 15:00:00,111.48,111.63,111.38,111.57,31286.0,102.1791,102.3166,102.0875,102.2616,31286.0
2018-05-24 15:30:00,111.57,111.63,111.34,111.46,64678.0,102.2616,102.3166,102.0508,102.1608,64678.0
2018-05-25 09:30:00,111.27,111.37,110.94,111.25,103384.0,101.9866,102.0783,101.6842,101.9683,103384.0
2018-05-25 10:00:00,111.2,111.46,111.18,111.31,89181.0,101.9225,102.1608,101.9042,102.0233,89181.0
2018-05-25 10:30:00,111.32,111.37,111.05,111.21,30003.0,102.0325,102.0783,101.785,101.9317,30003.0
2018-05-25 11:00:00,111.19,111.35,111.15,111.22,25904.0,101.9133,102.06,101.8767,101.9408,25904.0
2018-05-25 11:30:00,111.24,111.35,111.23,111.27,20957.0,101.9591,102.06,101.95,101.9866,20957.0
2018-05-25 12:00:00,111.28,111.31,111.1,111.25,25438.0,101.9958,102.0233,101.8308,101.9683,25438.0
2018-05-25 12:30:00,111.2,111.29,111.12,111.2,23495.0,101.9225,102.005,101.8492,101.9225,23495.0
2018-05-25 13:00:00,111.18,111.25,111.13,111.14,6624.0,101.9042,101.9683,101.8583,101.8675,6624.0
2018-05-25 13:30:00,111.14,111.14,110.96,110.99,104649.0,101.8675,101.8675,101.7025,101.73,104649.0
2018-05-25 14:00:00,110.95,111.17,110.95,111.16,85556.0,101.6933,101.895,101.6933,101.8858,85556.0
2018-05-25 14:30:00,111.17,111.18,110.92,110.98,32567.0,101.895,101.9042,101.6658,101.7208,32567.0
2018-05-25 15:00:00,110.97,111.18,110.92,111.17,31173.0,101.7117,101.9042,101.6658,101.895,31173.0
2018-05-25 15:30:00,111.16,111.24,111.04,111.2,53858.0,101.8858,101.9591,101.7758,101.9225,53858.0
2018-05-29 09:30:00,110.4,110.86,110.27,110.84,69813.0,101.1892,101.6109,101.0701,101.5925,69813.0
2018-05-29 10:00:00,110.83,110.91,110.52,110.63,33068.0,101.5834,101.6567,101.2992,101.4,33068.0
2018-05-29 10:30:00,110.58,110.66,110.4,110.4,46742.0,101.3542,101.4275,101.1892,101.1892,46742.0
2018-05-29 11:00:00,110.33,110.42,110.19,110.28,31129.0,101.1251,101.2076,100.9968,101.0792,31129.0
2018-05-29 11:30:00,110.32,110.33,109.6,109.71,26179.0,101.1159,101.1251,100.456,100.5568,26179.0
2018-05-29 12:00:00,109.65,109.65,109.22,109.5,37162.0,100.5018,100.5018,100.1077,100.3643,37162.0
2018-05-29 12:30:00,109.52,109.94,109.51,109.9,102259.0,100.3827,100.7676,100.3735,100.7309,102259.0
2018-05-29 13:00:00,109.87,109.87,109.52,109.67,26543.0,100.7034,100.7034,100.3827,100.5201,26543.0
2018-05-29 13:30:00,109.66,109.74,109.44,109.62,29095.0,100.511,100.5843,100.3093,100.4743,29095.0
2018-05-29 14:00:00,109.59,109.59,109.29,109.53,29034.0,100.4468,100.4468,100.1718,100.3918,29034.0
2018-05-29 14:30:00,109.53,109.6,109.1,109.16,107546.0,100.3918,100.456,99.9977,100.0527,107546.0
2018-05-29 15:00:00,109.13,109.36,109.13,109.25,34981.0,100.0252,100.236,100.0252,100.1352,34981.0
2018-05-29 15:30:00,109.29,109.87,109.24,109.68,93236.0,100.1718,100.7034,100.126,100.5293,93236.0
2018-05-30 09:30:00,110.62,110.72,110.43,110.47,33986.0,101.3909,101.4825,101.2167,101.2534,33986.0
2018-05-30 10:00:00,110.48,110.73,110.44,110.56,19129.0,101.2626,101.4917,101.2259,101.3359,19129.0
2018-05-30 10:30:00,110.64,111.0,110.6,110.98,83883.0,101.4092,101.7392,101.3725,101.7208,83883.0
2018-05-30 11:00:00,111.0,111.06,110.86,110.97,45830.0,101.7392,101.7942,101.6109,101.7117,45830.0
2018-05-30 11:30:00,111.09,111.26,111.06,111.21,40900.0,101.8217,101.9775,101.7942,101.9317,40900.0
2018-05-30 12:00:00,111.27,111.35,111.23,111.3,26377.0,101.9866,102.06,101.95,102.0141,26377.0
2018-05-30 12:30:00,111.33,111.33,111.09,111.15,22617.0,102.0416,102.0416,101.8217,101.8767,22617.0
2018-05-30 13:00:00,111.16,111.36,111.05,111.28,26194.0,101.8858,102.0691,101.785,101.9958,26194.0
2018-05-30 13:30:00,111.31,111.38,111.27,111.3,12929.0,102.0233,102.0875,101.9866,102.0141,12929.0
2018-05-30 14:00:00,111.31,111.37,111.24,111.3,59401.0,102.0233,102.0783,101.9591,102.0141,59401.0
2018-05-30 14:30:00,111.27,111.41,111.27,111.31,48867.0,101.9866,102.115,101.9866,102.0233,48867.0
2018-05-30 15:00:00,111.36,111.38,111.21,111.21,26723.0,102.0691,102.0875,101.9317,101.9317,26723.0
2018-05-30 15:30:00,111.2,111.27,111.13,111.22,52424.0,101.9225,101.9866,101.8583,101.9408,52424.0
2018-05-31 09:30:00,111.08,111.08,110.63,110.85,51214.0,101.8125,101.8125,101.4,101.6017,51214.0
2018-05-31 10:00:00,110.87,110.93,110.57,110.7,24423.0,101.62,101.675,101.345,101.4642,24423.0
2018-05-31 10:30:00,110.76,110.81,110.31,110.45,37818.0,101.5192,101.565,101.1067,101.2351,37818.0
2018-05-31 11:00:00,110.44,110.76,110.43,110.76,41898.0,101.2259,101.5192,101.2167,101.5192,41898.0
2018-05-31 11:30:00,110.74,111.1,110.63,110.89,48754.0,101.5009,101.8308,101.4,101.6384,48754.0
2018-05-31 12:00:00,110.8,110.84,110.55,110.56,17277.0,101.5559,101.5925,101.3267,101.3359,17277.0
2018-05-31 12:30:00,110.56,110.7,110.5,110.69,90054.0,101.3359,101.4642,101.2809,101.455,90054.0
2018-05-31 13:00:00,110.67,110.67,110.48,110.57,24608.0,101.4367,101.4367,101.2626,101.345,24608.0
2018-05-31 13:30:00,110.6,110.6,110.15,110.16,46332.0,101.3725,101.3725,100.9601,100.9693,46332.0
2018-05-31 14:00:00,110.13,110.33,109.99,110.27,36700.0,100.9418,101.1251,100.8134,101.0701,36700.0
2018-05-31 14:30:00,110.22,110.29,110.11,110.26,33085.0,101.0242,101.0884,100.9234,101.0609,33085.0
2018-05-31 15:00:00,110.26,110.47,110.2,110.36,50951.0,101.0609,101.2534,101.0059,101.1526,50951.0
2018-05-31 15:30:00,110.34,110.37,110.09,110.14,108443.0,101.1342,101.1617,100.9051,100.9509,108443.0
2018-06-01 09:30:00,111.09,111.32,110.63,111.28,29083.0,101.8217,102.0325,101.4,101.9958,29083.0
2018-06-01 10:00:00,111.26,111.43,110.95,111.24,34537.0,101.9775,102.1333,101.6933,101.9591,34537.0
2018-06-01 10:30:00,111.27,111.43,111.12,111.41,65673.0,101.9866,102.1333,101.8492,102.115,65673.0
2018-06-01 11:00:00,111.39,111.58,111.35,111.5,68756.0,102.0966,102.2708,102.06,102.1975,68756.0
2018-06-01 11:30:00,111.45,111.7,111.45,111.66,31346.0,102.1516,102.3808,102.1516,102.3441,31346.0
2018-06-01 12:00:00,111.66,111.79,111.65,111.72,39627.0,102.3441,102.4633,102.3349,102.3991,39627.0
2018-06-01 12:30:00,111.72,111.77,111.68,111.71,36024.0,102.3991,102.4449,102.3624,102.3899,36024.0
2018-06-01 13:00:00,111.72,111.86,111.72,111.82,22499.0,102.3991,102.5274,102.3991,102.4908,22499.0
2018-06-01 13:30:00,111.83,111.83,111.76,111.77,19510.0,102.4999,102.4999,102.4358,102.4449,19510.0
2018-06-01 14:00:00,111.78,111.81,111.6,111.69,37190.0,102.4541,102.4816,102.2891,102.3716,37190.0
2018-06-01 14:30:00,111.71,111.8,111.64,111.79,28363.0,102.3899,102.4724,102.3258,102.4633,28363.0
2018-06-01 15:00:00,111.77,111.77,111.6,111.66,25483.0,102.4449,102.4449,102.2891,102.3441,25483.0
2018-06-01 15:30:00,111.65,111.86,111.65,111.84,78478.0,102.3349,102.5274,102.3349,102.5091,78478.0
2018-06-04 09:30:00,112.19,112.28,112.01,112.21,51982.0,102.8299,102.9124,102.6649,102.8482,51982.0
2018-06-04 10:00:00,112.2,112.27,111.96,112.08,24824.0,102.8391,102.9032,102.6191,102.7291,24824.0
2018-06-04 10:30:00,112.04,112.25,112.02,112.24,10560.0,102.6924,102.8849,102.6741,102.8757,10560.0
2018-06-04 11:00:00,112.24,112.31,112.12,112.31,29384.0,102.8757,102.9399,102.7657,102.9399,29384.0
2018-06-04 11:30:00,112.3,112.44,112.27,112.43,31003.0,102.9307,103.059,102.9032,103.0499,31003.0
2018-06-04 12:00:00,112.39,112.53,112.34,112.48,34837.0,103.0132,103.1415,102.9674,103.0957,34837.0
2018-06-04 12:30:00,112.49,112.52,112.44,112.44,23428.0,103.1049,103.1324,103.059,103.059,23428.0
2018-06-04 13:00:00,112.46,112.56,112.45,112.52,14881.0,103.0774,103.169,103.0682,103.1324,14881.0
2018-06-04 13:30:00,112.53,112.55,112.41,112.46,20558.0,103.1415,103.1599,103.0315,103.0774,20558.0
2018-06-04 14:00:00,112.48,112.6,112.46,112.56,38072.0,103.0957,103.2057,103.0774,103.169,38072.0
2018-06-04 14:30:00,112.56,112.63,112.52,112.63,18187.0,103.169,103.2332,103.1324,103.2332,18187.0
2018-06-04 15:00:00,112.63,112.68,112.59,112.63,45821.0,103.2332,103.279,103.1965,103.2332,45821.0
2018-06-04 15:30:00,112.64,112.68,112.55,112.64,48341.0,103.2423,103.279,103.1599,103.2423,48341.0
2018-06-05 09:30:00,112.86,112.98,112.64,112.96,62318.0,103.444,103.554,103.2423,103.5356,62318.0
2018-06-05 10:00:00,112.97,113.14,112.93,113.05,400093.0,103.5448,103.7006,103.5082,103.6181,400093.0
2018-06-05 10:30:00,113.11,113.14,112.88,112.99,63560.0,103.6731,103.7006,103.4623,103.5631,63560.0
2018-06-05 11:00:00,112.98,112.98,112.72,112.86,18590.0,103.554,103.554,103.3157,103.444,18590.0
2018-06-05 11:30:00,112.86,112.86,112.62,112.81,20463.0,103.444,103.444,103.224,103.3982,20463.0
2018-06-05 12:00:00,112.79,112.84,112.62,112.69,13257.0,103.3798,103.4257,103.224,103.2882,13257.0
2018-06-05 12:30:00,112.69,112.81,112.6,112.81,22641.0,103.2882,103.3982,103.2057,103.3982,22641.0
2018-06-05 13:00:00,112.82,112.96,112.8,112.9,18287.0,103.4073,103.5356,103.389,103.4807,18287.0
2018-06-05 13:30:00,112.91,113.0,112.9,112.96,26895.0,103.4898,103.5723,103.4807,103.5356,26895.0
2018-06-05 14:00:00,112.98,113.05,112.9,113.04,47941.0,103.554,103.6181,103.4807,103.609,47941.0
2018-06-05 14:30:00,113.04,113.18,113.03,113.16,40283.0,103.609,103.7373,103.5998,103.719,40283.0
2018-06-05 15:00:00,113.14,113.17,112.98,113.02,41607.0,103.7006,103.7281,103.554,103.5906,41607.0
2018-06-05 15:30:00,113.02,113.2,113.0,113.18,50531.0,103.5906,103.7556,103.5723,103.7373,50531.0
2018-06-06 09:30:00,113.5,113.55,113.24,113.25,40733.0,104.0306,104.0764,103.7923,103.8015,40733.0
2018-06-06 10:00:00,113.3,113.52,113.14,113.48,40805.0,103.8473,104.0489,103.7006,104.0123,40805.0
2018-06-06 10:30:00,113.45,113.51,113.28,113.51,47382.0,103.9848,104.0398,103.829,104.0398,47382.0
2018-06-06 11:00:00,113.54,113.81,113.52,113.79,40499.0,104.0673,104.3147,104.0489,104.2964,40499.0
2018-06-06 11:30:00,113.79,113.88,113.76,113.87,28082.0,104.2964,104.3789,104.2689,104.3697,28082.0
2018-06-06 12:00:00,113.91,113.93,113.76,113.81,60831.0,104.4064,104.4247,104.2689,104.3147,60831.0
2018-06-06 12:30:00,113.79,113.8,113.7,113.8,33403.0,104.2964,104.3056,104.2139,104.3056,33403.0
2018-06-06 13:00:00,113.8,113.82,113.56,113.71,45451.0,104.3056,104.3239,104.0856,104.2231,45451.0
2018-06-06 13:30:00,113.71,113.76,113.67,113.7,21170.0,104.2231,104.2689,104.1864,104.2139,21170.0
2018-06-06 14:00:00,113.71,113.9,113.71,113.9,21600.0,104.2231,104.3972,104.2231,104.3972,21600.0
2018-06-06 14:30:00,113.9,114.1,113.9,114.03,53460.0,104.3972,104.5805,104.3972,104.5164,53460.0
2018-06-06 15:00:00,114.04,114.07,113.96,114.03,45404.0,104.5255,104.553,104.4522,104.5164,45404.0
2018-06-06 15:30:00,114.0,114.24,113.96,114.24,64514.0,104.4889,104.7089,104.4522,104.7089,64514.0
2018-06-07 09:30:00,114.52,114.56,114.07,114.11,87004.0,104.9655,105.0022,104.553,104.5897,87004.0
2018-06-07 10:00:00,114.13,114.24,113.69,113.75,186568.0,104.608,104.7089,104.2047,104.2597,186568.0
2018-06-07 10:30:00,113.75,113.78,113.25,113.54,175342.0,104.2597,104.2872,103.8015,104.0673,175342.0
2018-06-07 11:00:00,113.55,113.74,113.38,113.64,47483.0,104.0764,104.2506,103.9206,104.1589,47483.0
2018-06-07 11:30:00,113.65,113.69,113.41,113.52,44210.0,104.1681,104.2047,103.9481,104.0489,44210.0
2018-06-07 12:00:00,113.52,113.59,113.44,113.54,28593.0,104.0489,104.1131,103.9756,104.0673,28593.0
2018-06-07 12:30:00,113.54,113.54,113.07,113.15,25741.0,104.0673,104.0673,103.6365,103.7098,25741.0
2018-06-07 13:00:00,113.15,113.18,112.88,112.92,62730.0,103.7098,103.7373,103.4623,103.499,62730.0
2018-06-07 13:30:00,112.97,113.0,112.69,112.81,58532.0,103.5448,103.5723,103.2882,103.3982,58532.0
2018-06-07 14:00:00,112.82,113.08,112.76,113.05,62424.0,103.4073,103.6456,103.3523,103.6181,62424.0
2018-06-07 14:30:00,113.03,113.38,113.03,113.25,51573.0,103.5998,103.9206,103.5998,103.8015,51573.0
2018-06-07 15:00:00,113.25,113.41,113.16,113.34,47862.0,103.8015,103.9481,103.719,103.8839,47862.0
2018-06-07 15:30:00,113.34,113.43,113.2,113.3,69498.0,103.8839,103.9664,103.7556,103.8473,69498.0
2018-06-08 09:30:00,112.99,113.35,112.99,113.32,87806.0,103.5631,103.8931,103.5631,103.8656,87806.0
2018-06-08 10:00:00,113.3,113.48,113.26,113.3,87121.0,103.8473,104.0123,103.8106,103.8473,87121.0
2018-06-08 10:30:00,113.2,113.33,112.96,113.26,26056.0,103.7556,103.8748,103.5356,103.8106,26056.0
2018-06-08 11:00:00,113.22,113.46,113.14,113.36,36325.0,103.774,103.9939,103.7006,103.9023,36325.0
2018-06-08 11:30:00,113.35,113.38,113.2,113.35,219061.0,103.8931,103.9206,103.7556,103.8931,219061.0
2018-06-08 12:00:00,113.39,113.52,113.37,113.5,28916.0,103.9298,104.0489,103.9114,104.0306,28916.0
2018-06-08 12:30:00,113.53,113.59,113.51,113.56,36708.0,104.0581,104.1131,104.0398,104.0856,36708.0
2018-06-08 13:00:00,113.57,113.57,113.46,113.5,28363.0,104.0948,104.0948,103.9939,104.0306,28363.0
2018-06-08 13:30:00,113.51,113.58,113.39,113.47,78889.0,104.0398,104.1039,103.9298,104.0031,78889.0
2018-06-08 14:00:00,113.48,113.66,113.48,113.59,47321.0,104.0123,104.1772,104.0123,104.1131,47321.0
2018-06-08 14:30:00,113.59,113.67,113.54,113.59,76398.0,104.1131,104.1864,104.0673,104.1131,76398.0
2018-06-08 15:00:00,113.58,113.62,113.49,113.59,86280.0,104.1039,104.1406,104.0214,104.1131,86280.0
2018-06-08 15:30:00,113.61,113.73,113.59,113.67,106917.0,104.1314,104.2414,104.1131,104.1864,106917.0
2018-06-11 09:30:00,113.82,114.01,113.68,113.79,38592.0,104.3239,104.498,104.1956,104.2964,38592.0
2018-06-11 10:00:00,113.85,114.02,113.73,113.75,48388.0,104.3514,104.5072,104.2414,104.2597,48388.0
2018-06-11 10:30:00,113.74,113.78,113.58,113.62,29360.0,104.2506,104.2872,104.1039,104.1406,29360.0
2018-06-11 11:00:00,113.63,113.68,113.53,113.66,25078.0,104.1497,104.1956,104.0581,104.1772,25078.0
2018-06-11 11:30:00,113.67,113.84,113.64,113.82,18959.0,104.1864,104.3422,104.1589,104.3239,18959.0
2018-06-11 12:00:00,113.78,113.94,113.78,113.94,20257.0,104.2872,104.4339,104.2872,104.4339,20257.0
2018-06-11 12:30:00,113.95,113.95,113.84,113.89,8852.0,104.4431,104.4431,104.3422,104.3881,8852.0
2018-06-11 13:00:00,113.88,113.93,113.78,113.86,55407.0,104.3789,104.4247,104.2872,104.3606,55407.0
2018-06-11 13:30:00,113.85,113.91,113.78,113.79,15753.0,104.3514,104.4064,104.2872,104.2964,15753.0
2018-06-11 14:00:00,113.85,113.85,113.72,113.8,53613.0,104.3514,104.3514,104.2322,104.3056,53613.0
2018-06-11 14:30:00,113.78,113.83,113.75,113.83,36361.0,104.2872,104.3331,104.2597,104.3331,36361.0
2018-06-11 15:00:00,113.81,113.87,113.77,113.79,22317.0,104.3147,104.3697,104.2781,104.2964,22317.0
2018-06-11 15:30:00,113.8,113.8,113.54,113.55,51827.0,104.3056,104.3056,104.0673,104.0764,51827.0
2018-06-12 09:30:00,113.93,113.93,113.54,113.56,62693.0,104.4247,104.4247,104.0673,104.0856,62693.0
2018-06-12 10:00:00,113.58,113.75,113.51,113.51,40889.0,104.1039,104.2597,104.0398,104.0398,40889.0
2018-06-12 10:30:00,113.55,113.71,113.49,113.69,81889.0,104.0764,104.2231,104.0214,104.2047,81889.0
2018-06-12 11:00:00,113.75,113.83,113.66,113.82,94758.0,104.2597,104.3331,104.1772,104.3239,94758.0
2018-06-12 11:30:00,113.84,114.06,113.83,114.02,120078.0,104.3422,104.5439,104.3331,104.5072,120078.0
2018-06-12 12:00:00,114.03,114.04,113.9,113.92,92336.0,104.5164,104.5255,104.3972,104.4156,92336.0
2018-06-12 12:30:00,113.92,113.93,113.86,113.92,105752.0,104.4156,104.4247,104.3606,104.4156,105752.0
2018-06-12 13:00:00,113.9,114.0,113.9,113.91,130301.0,104.3972,104.4889,104.3972,104.4064,130301.0
2018-06-12 13:30:00,113.91,114.03,113.9,114.02,250936.0,104.4064,104.5164,104.3972,104.5072,250936.0
2018-06-12 14:00:00,114.01,114.01,113.63,113.65,160834.0,104.498,104.498,104.1497,104.1681,160834.0
2018-06-12 14:30:00,113.64,113.69,113.52,113.52,134813.0,104.1589,104.2047,104.0489,104.0489,134813.0
2018-06-12 15:00:00,113.52,113.8,113.51,113.8,23510.0,104.0489,104.3056,104.0398,104.3056,23510.0
2018-06-12 15:30:00,113.8,113.91,113.74,113.89,69661.0,104.3056,104.4064,104.2506,104.3881,69661.0
2018-06-13 09:30:00,114.26,114.4,114.2,114.21,379450.0,104.7272,104.8555,104.6722,104.6814,379450.0
2018-06-13 10:00:00,114.24,114.41,114.21,114.39,288368.0,104.7089,104.8647,104.6814,104.8463,288368.0
2018-06-13 10:30:00,114.4,114.47,114.32,114.37,111702.0,104.8555,104.9197,104.7822,104.828,111702.0
2018-06-13 11:00:00,114.39,114.58,114.39,114.55,18261.0,104.8463,105.0205,104.8463,104.993,18261.0
2018-06-13 11:30:00,114.54,114.6,114.51,114.51,251858.0,104.9838,105.0388,104.9563,104.9563,251858.0
2018-06-13 12:00:00,114.51,114.52,114.32,114.47,38238.0,104.9563,104.9655,104.7822,104.9197,38238.0
2018-06-13 12:30:00,114.44,114.46,114.27,114.28,11939.0,104.8922,104.9105,104.7364,104.7455,11939.0
2018-06-13 13:00:00,114.25,114.27,114.18,114.24,22858.0,104.718,104.7364,104.6539,104.7089,22858.0
2018-06-13 13:30:00,114.24,114.34,114.22,114.29,10640.0,104.7089,104.8005,104.6905,104.7547,10640.0
2018-06-13 14:00:00,114.3,114.32,113.91,113.96,36870.0,104.7639,104.7822,104.4064,104.4522,36870.0
2018-06-13 14:30:00,113.92,114.23,113.82,114.23,58029.0,104.4156,104.6997,104.3239,104.6997,58029.0
2018-06-13 15:00:00,114.24,114.4,114.09,114.15,59733.0,104.7089,104.8555,104.5714,104.6264,59733.0
2018-06-13 15:30:00,114.12,114.16,113.87,113.89,74042.0,104.5989,104.6355,104.3697,104.3881,74042.0
2018-06-14 09:30:00,114.52,114.64,114.29,114.34,82573.0,104.9655,105.0755,104.7547,104.8005,82573.0
2018-06-14 10:00:00,114.39,114.69,114.39,114.62,31091.0,104.8463,105.1213,104.8463,105.0572,31091.0
2018-06-14 10:30:00,114.63,114.63,114.21,114.26,20063.0,105.0663,105.0663,104.6814,104.7272,20063.0
2018-06-14 11:00:00,114.18,114.41,114.08,114.36,86740.0,104.6539,104.8647,104.5622,104.8188,86740.0
2018-06-14 11:30:00,114.37,114.53,114.36,114.39,19069.0,104.828,104.9747,104.8188,104.8463,19069.0
2018-06-14 12:00:00,114.44,114.46,114.31,114.34,33129.0,104.8922,104.9105,104.773,104.8005,33129.0
2018-06-14 12:30:00,114.31,114.35,114.23,114.23,21176.0,104.773,104.8097,104.6997,104.6997,21176.0
2018-06-14 13:00:00,114.26,114.48,114.22,114.46,25523.0,104.7272,104.9288,104.6905,104.9105,25523.0
2018-06-14 13:30:00,114.45,114.6,114.43,114.44,75282.0,104.9013,105.0388,104.883,104.8922,75282.0
2018-06-14 14:00:00,114.44,114.46,114.32,114.4,93503.0,104.8922,104.9105,104.7822,104.8555,93503.0
2018-06-14 14:30:00,114.41,114.42,114.14,114.17,87210.0,104.8647,104.8738,104.6172,104.6447,87210.0
2018-06-14 15:00:00,114.18,114.36,114.12,114.35,31188.0,104.6539,104.8188,104.5989,104.8097,31188.0
2018-06-14 15:30:00,114.34,114.46,114.31,114.41,65032.0,104.8005,104.9105,104.773,104.8647,65032.0
2018-06-15 09:30:00,113.74,114.0,113.34,113.76,91333.0,104.2506,104.4889,103.8839,104.2689,91333.0
2018-06-15 10:00:00,113.75,113.87,113.64,113.74,23818.0,104.2597,104.3697,104.1589,104.2506,23818.0
2018-06-15 10:30:00,113.72,113.89,113.39,113.84,50334.0,104.2322,104.3881,103.9298,104.3422,50334.0
2018-06-15 11:00:00,113.81,113.89,113.66,113.66,34898.0,104.3147,104.3881,104.1772,104.1772,34898.0
2018-06-15 11:30:00,113.65,113.8,113.53,113.77,61096.0,104.1681,104.3056,104.0581,104.2781,61096.0
2018-06-15 12:00:00,113.77,113.8,113.67,113.74,22367.0,104.2781,104.3056,104.1864,104.2506,22367.0
2018-06-15 12:30:00,113.75,113.92,113.74,113.92,24064.0,104.2597,104.4156,104.2506,104.4156,24064.0
2018-06-15 13:00:00,113.89,113.93,113.84,113.87,19317.0,104.3881,104.4247,104.3422,104.3697,19317.0
2018-06-15 13:30:00,113.88,113.88,113.74,113.78,23322.0,104.3789,104.3789,104.2506,104.2872,23322.0
2018-06-15 14:00:00,113.79,114.19,113.73,114.16,56006.0,104.2964,104.663,104.2414,104.6355,56006.0
2018-06-15 14:30:00,114.17,114.25,114.1,114.13,53798.0,104.6447,104.718,104.5805,104.608,53798.0
2018-06-15 15:00:00,114.12,114.12,113.94,114.06,50633.0,104.5989,104.5989,104.4339,104.5439,50633.0
2018-06-15 15:30:00,114.06,114.09,113.89,114.06,71296.0,104.5439,104.5714,104.3881,104.5439,71296.0
2018-06-18 09:30:00,113.34,113.62,113.05,113.5,70803.0,103.8839,104.1406,103.6181,104.0306,70803.0
2018-06-18 10:00:00,113.47,113.65,113.41,113.59,26737.0,104.0031,104.1681,103.9481,104.1131,26737.0
2018-06-18 10:30:00,113.59,113.95,113.59,113.9,20767.0,104.1131,104.4431,104.1131,104.3972,20767.0
2018-06-18 11:00:00,113.92,114.13,113.92,113.98,49410.0,104.4156,104.608,104.4156,104.4705,49410.0
2018-06-18 11:30:00,114.01,114.03,113.86,113.86,27345.0,104.498,104.5164,104.3606,104.3606,27345.0
2018-06-18 12:00:00,113.88,114.0,113.83,113.85,37480.0,104.3789,104.4889,104.3331,104.3514,37480.0
2018-06-18 12:30:00,113.85,113.94,113.82,113.94,32835.0,104.3514,104.4339,104.3239,104.4339,32835.0
2018-06-18 13:00:00,113.95,114.09,113.94,114.06,13971.0,104.4431,104.5714,104.4339,104.5439,13971.0
2018-06-18 13:30:00,114.07,114.09,113.99,114.02,36042.0,104.553,104.5714,104.4797,104.5072,36042.0
2018-06-18 14:00:00,114.05,114.15,113.96,114.09,62690.0,104.5347,104.6264,104.4522,104.5714,62690.0
2018-06-18 14:30:00,114.12,114.14,113.96,114.02,29464.0,104.5989,104.6172,104.4522,104.5072,29464.0
2018-06-18 15:00:00,113.99,114.11,113.96,114.1,203927.0,104.4797,104.5897,104.4522,104.5805,203927.0
2018-06-18 15:30:00,114.11,114.2,114.03,114.13,73635.0,104.5897,104.6722,104.5164,104.608,73635.0
2018-06-19 09:30:00,112.98,113.15,112.67,112.69,42309.0,103.554,103.7098,103.2698,103.2882,42309.0
2018-06-19 10:00:00,112.66,112.66,112.19,112.23,75332.0,103.2607,103.2607,102.8299,102.8666,75332.0
2018-06-19 10:30:00,112.2,112.83,112.11,112.72,37684.0,102.8391,103.4165,102.7566,103.3157,37684.0
2018-06-19 11:00:00,112.68,113.07,112.67,113.03,22058.0,103.279,103.6365,103.2698,103.5998,22058.0
2018-06-19 11:30:00,113.06,113.19,112.95,113.08,25412.0,103.6273,103.7465,103.5265,103.6456,25412.0
2018-06-19 12:00:00,113.09,113.11,112.95,113.09,26154.0,103.6548,103.6731,103.5265,103.6548,26154.0
2018-06-19 12:30:00,113.06,113.07,112.89,113.03,21862.0,103.6273,103.6365,103.4715,103.5998,21862.0
2018-06-19 13:00:00,113.05,113.08,112.94,112.95,8647.0,103.6181,103.6456,103.5173,103.5265,8647.0
2018-06-19 13:30:00,112.95,113.2,112.85,113.15,14708.0,103.5265,103.7556,103.4348,103.7098,14708.0
2018-06-19 14:00:00,113.18,113.37,113.17,113.27,102098.0,103.7373,103.9114,103.7281,103.8198,102098.0
2018-06-19 14:30:00,113.29,113.45,113.25,113.4,37033.0,103.8381,103.9848,103.8015,103.9389,37033.0
2018-06-19 15:00:00,113.42,113.42,113.16,113.17,43759.0,103.9573,103.9573,103.719,103.7281,43759.0
2018-06-19 15:30:00,113.17,113.42,113.14,113.38,212295.0,103.7281,103.9573,103.7006,103.9206,212295.0
2018-06-20 09:30:00,114.04,114.27,113.64,114.21,41019.0,104.5255,104.7364,104.1589,104.6814,41019.0
2018-06-20 10:00:00,114.21,114.32,113.87,113.92,44583.0,104.6814,104.7822,104.3697,104.4156,44583.0
2018-06-20 10:30:00,113.91,114.14,113.8,114.13,55286.0,104.4064,104.6172,104.3056,104.608,55286.0
2018-06-20 11:00:00,114.06,114.18,113.97,114.16,44728.0,104.5439,104.6539,104.4614,104.6355,44728.0
2018-06-20 11:30:00,114.16,114.32,114.05,114.32,24285.0,104.6355,104.7822,104.5347,104.7822,24285.0
2018-06-20 12:00:00,114.33,114.39,114.26,114.31,21078.0,104.7913,104.8463,104.7272,104.773,21078.0
2018-06-20 12:30:00,114.31,114.41,114.29,114.36,14844.0,104.773,104.8647,104.7547,104.8188,14844.0
2018-06-20 13:00:00,114.36,114.38,114.17,114.19,16464.0,104.8188,104.8372,104.6447,104.663,16464.0
2018-06-20 13:30:00,114.2,114.33,114.2,114.32,22213.0,104.6722,104.7913,104.6722,104.7822,22213.0
2018-06-20 14:00:00,114.33,114.34,114.22,114.26,20488.0,104.7913,104.8005,104.6905,104.7272,20488.0
2018-06-20 14:30:00,114.26,114.27,114.02,114.07,40651.0,104.7272,104.7364,104.5072,104.553,40651.0
2018-06-20 15:00:00,114.07,114.16,114.0,114.16,34404.0,104.553,104.6355,104.4889,104.6355,34404.0
2018-06-20 15:30:00,114.17,114.18,113.96,113.98,40102.0,104.6447,104.6539,104.4522,104.4705,40102.0
2018-06-21 09:30:00,114.26,114.39,113.74,113.77,41264.0,104.7272,104.8463,104.2506,104.2781,41264.0
2018-06-21 10:00:00,113.75,113.75,112.83,113.07,23975.0,104.2597,104.2597,103.4165,103.6365,23975.0
2018-06-21 10:30:00,113.14,113.3,112.86,113.28,25642.0,103.7006,103.8473,103.444,103.829,25642.0
2018-06-21 11:00:00,113.22,113.41,113.13,113.35,23718.0,103.774,103.9481,103.6915,103.8931,23718.0
2018-06-21 11:30:00,113.36,113.7,113.35,113.55,30477.0,103.9023,104.2139,103.8931,104.0764,30477.0
2018-06-21 12:00:00,113.55,113.55,113.26,113.31,28760.0,104.0764,104.0764,103.8106,103.8564,28760.0
2018-06-21 12:30:00,113.27,113.32,113.11,113.11,70562.0,103.8198,103.8656,103.6731,103.6731,70562.0
2018-06-21 13:00:00,113.1,113.38,113.09,113.29,15108.0,103.664,103.9206,103.6548,103.8381,15108.0
2018-06-21 13:30:00,113.3,113.32,113.17,113.27,12729.0,103.8473,103.8656,103.7281,103.8198,12729.0
2018-06-21 14:00:00,113.32,113.43,113.24,113.25,23152.0,103.8656,103.9664,103.7923,103.8015,23152.0
2018-06-21 14:30:00,113.28,113.35,113.1,113.11,15199.0,103.829,103.8931,103.664,103.6731,15199.0
2018-06-21 15:00:00,113.08,113.25,112.85,113.09,39836.0,103.6456,103.8015,103.4348,103.6548,39836.0
2018-06-21 15:30:00,113.04,113.09,112.81,112.97,62538.0,103.609,103.6548,103.3982,103.5448,62538.0
2018-06-22 09:30:00,113.53,113.53,112.64,112.78,58055.0,104.0581,104.0581,103.2423,103.3707,58055.0
2018-06-22 10:00:00,112.73,113.01,112.49,112.57,48481.0,103.3248,103.5815,103.1049,103.1782,48481.0
2018-06-22 10:30:00,112.57,112.64,112.41,112.57,48179.0,103.1782,103.2423,103.0315,103.1782,48179.0
2018-06-22 11:00:00,112.57,112.68,112.44,112.58,30734.0,103.1782,103.279,103.059,103.1874,30734.0
2018-06-22 11:30:00,112.59,112.71,112.56,112.62,18344.0,103.1965,103.3065,103.169,103.224,18344.0
2018-06-22 12:00:00,112.62,112.74,112.6,112.62,34096.0,103.224,103.334,103.2057,103.224,34096.0
2018-06-22 12:30:00,112.6,112.61,112.51,112.58,76048.0,103.2057,103.2148,103.1232,103.1874,76048.0
2018-06-22 13:00:00,112.59,112.66,112.55,112.65,76467.0,103.1965,103.2607,103.1599,103.2515,76467.0
2018-06-22 13:30:00,112.66,112.72,112.6,112.69,31976.0,103.2607,103.3157,103.2057,103.2882,31976.0
2018-06-22 14:00:00,112.69,112.72,112.52,112.53,109245.0,103.2882,103.3157,103.1324,103.1415,109245.0
2018-06-22 14:30:00,112.52,112.62,112.45,112.59,47303.0,103.1324,103.224,103.0682,103.1965,47303.0
2018-06-22 15:00:00,112.6,112.61,112.51,112.53,100850.0,103.2057,103.2148,103.1232,103.1415,100850.0
2018-06-22 15:30:00,112.51,112.56,112.11,112.18,111639.0,103.1232,103.169,102.7566,102.8207,111639.0
2018-06-25 09:30:00,111.51,111.51,110.28,110.43,88920.0,102.2066,102.2066,101.0792,101.2167,88920.0
2018-06-25 10:00:00,110.36,110.5,109.81,110.16,100660.0,101.1526,101.2809,100.6485,100.9693,100660.0
2018-06-25 10:30:00,110.18,110.47,109.97,110.05,49716.0,100.9876,101.2534,100.7951,100.8684,49716.0
2018-06-25 11:00:00,110.03,110.13,109.54,109.54,58675.0,100.8501,100.9418,100.401,100.401,58675.0
2018-06-25 11:30:00,109.54,109.76,109.38,109.53,102375.0,100.401,100.6026,100.2543,100.3918,102375.0
2018-06-25 12:00:00,109.54,109.57,108.88,109.31,119440.0,100.401,100.4285,99.796,100.1902,119440.0
2018-06-25 12:30:00,109.32,109.57,109.12,109.56,189117.0,100.1993,100.4285,100.016,100.4193,189117.0
2018-06-25 13:00:00,109.57,109.57,109.22,109.43,49567.0,100.4285,100.4285,100.1077,100.3002,49567.0
2018-06-25 13:30:00,109.43,109.92,109.43,109.66,25430.0,100.3002,100.7493,100.3002,100.511,25430.0
2018-06-25 14:00:00,109.64,109.71,109.42,109.5,45066.0,100.4926,100.5568,100.291,100.3643,45066.0
2018-06-25 14:30:00,109.48,109.49,108.82,108.99,60325.0,100.346,100.3552,99.7411,99.8969,60325.0
2018-06-25 15:00:00,109.04,109.27,108.96,109.15,141180.0,99.9427,100.1535,99.8694,100.0435,141180.0
2018-06-25 15:30:00,109.14,109.86,109.04,109.64,173985.0,100.0344,100.6943,99.9427,100.4926,173985.0
2018-06-26 09:30:00,109.71,110.18,109.45,109.93,69709.0,100.8683,101.3004,100.6293,101.0706,69709.0
2018-06-26 10:00:00,109.91,110.33,109.89,109.89,92671.0,101.0522,101.4384,101.0338,101.0338,92671.0
2018-06-26 10:30:00,109.9,109.97,109.47,109.65,51314.0,101.043,101.1074,100.6477,100.8132,51314.0
2018-06-26 11:00:00,109.63,109.87,109.58,109.65,173240.0,100.7948,101.0154,100.7488,100.8132,173240.0
2018-06-26 11:30:00,109.65,109.85,109.6,109.85,170109.0,100.8132,100.997,100.7672,100.997,170109.0
2018-06-26 12:00:00,109.84,110.12,109.83,110.01,50722.0,100.9878,101.2453,100.9787,101.1441,50722.0
2018-06-26 12:30:00,110.01,110.18,109.96,110.11,39256.0,101.1441,101.3004,101.0982,101.2361,39256.0
2018-06-26 13:00:00,110.09,110.36,110.08,110.29,26717.0,101.2177,101.4659,101.2085,101.4016,26717.0
2018-06-26 13:30:00,110.29,110.34,110.15,110.17,44619.0,101.4016,101.4476,101.2729,101.2913,44619.0
2018-06-26 14:00:00,110.18,110.22,110.03,110.08,102802.0,101.3004,101.3372,101.1625,101.2085,102802.0
2018-06-26 14:30:00,110.06,110.2,110.04,110.06,135062.0,101.1901,101.3188,101.1717,101.1901,135062.0
2018-06-26 15:00:00,110.07,110.09,109.8,109.84,133266.0,101.1993,101.2177,100.9511,100.9878,133266.0
2018-06-26 15:30:00,109.92,110.09,109.73,109.8,73293.0,101.0614,101.2177,100.8867,100.9511,73293.0
2018-06-27 09:30:00,110.2,110.59,110.2,110.56,47710.0,101.3188,101.6774,101.3188,101.6498,47710.0
2018-06-27 10:00:00,110.52,110.66,110.32,110.57,45019.0,101.613,101.7418,101.4292,101.659,45019.0
2018-06-27 10:30:00,110.65,110.91,110.54,110.55,35460.0,101.7326,101.9716,101.6314,101.6406,35460.0
2018-06-27 11:00:00,110.51,110.57,109.95,109.97,64705.0,101.6039,101.659,101.089,101.1074,64705.0
2018-06-27 11:30:00,109.9,110.18,109.87,110.12,74183.0,101.043,101.3004,101.0154,101.2453,74183.0
2018-06-27 12:00:00,110.14,110.29,110.06,110.09,46307.0,101.2637,101.4016,101.1901,101.2177,46307.0
2018-06-27 12:30:00,110.03,110.04,109.62,109.65,66425.0,101.1625,101.1717,100.7856,100.8132,66425.0
2018-06-27 13:00:00,109.6,109.72,108.94,109.13,130570.0,100.7672,100.8775,100.1604,100.3351,130570.0
2018-06-27 13:30:00,109.13,109.29,108.84,109.04,62540.0,100.3351,100.4822,100.0684,100.2523,62540.0
2018-06-27 14:00:00,109.0,109.19,108.83,108.93,65678.0,100.2155,100.3902,100.0592,100.1512,65678.0
2018-06-27 14:30:00,108.87,109.2,108.69,108.7,77363.0,100.096,100.3994,99.9305,99.9397,77363.0
2018-06-27 15:00:00,108.76,108.93,108.4,108.9,82463.0,99.9949,100.1512,99.6639,100.1236,82463.0
2018-06-27 15:30:00,108.88,108.96,108.26,108.28,111215.0,100.1052,100.1788,99.5352,99.5536,111215.0
2018-06-28 09:30:00,108.19,108.85,108.04,108.53,197544.0,99.4708,100.0776,99.3329,99.7834,197544.0
2018-06-28 10:00:00,108.57,108.76,108.26,108.44,82618.0,99.8202,99.9949,99.5352,99.7007,82618.0
2018-06-28 10:30:00,108.45,108.94,108.15,108.93,51135.0,99.7099,100.1604,99.434,100.1512,51135.0
2018-06-28 11:00:00,108.99,109.08,108.69,109.01,48165.0,100.2064,100.2891,99.9305,100.2247,48165.0
2018-06-28 11:30:00,109.0,109.1,108.87,108.94,38295.0,100.2155,100.3075,100.096,100.1604,38295.0
2018-06-28 12:00:00,109.03,109.06,108.54,108.59,35243.0,100.2431,100.2707,99.7926,99.8386,35243.0
2018-06-28 12:30:00,108.63,108.91,108.54,108.91,22342.0,99.8754,100.1328,99.7926,100.1328,22342.0
2018-06-28 13:00:00,108.86,109.06,108.84,109.03,38282.0,100.0868,100.2707,100.0684,100.2431,38282.0
2018-06-28 13:30:00,109.06,109.19,108.99,109.17,30943.0,100.2707,100.3902,100.2064,100.3718,30943.0
2018-06-28 14:00:00,109.16,109.41,109.12,109.41,63894.0,100.3627,100.5925,100.3259,100.5925,63894.0
2018-06-28 14:30:00,109.42,109.65,109.36,109.65,38094.0,100.6017,100.8132,100.5465,100.8132,38094.0
2018-06-28 15:00:00,109.66,109.88,109.57,109.68,51716.0,100.8224,101.0246,100.7396,100.8407,51716.0
2018-06-28 15:30:00,109.65,109.68,109.41,109.48,68493.0,100.8132,100.8407,100.5925,100.6569,68493.0
2018-06-29 09:30:00,110.17,110.63,110.16,110.46,51322.0,101.2913,101.7142,101.2821,101.5579,51322.0
2018-06-29 10:00:00,110.53,110.72,110.34,110.49,354051.0,101.6222,101.7969,101.4476,101.5855,354051.0
2018-06-29 10:30:00,110.5,110.77,110.46,110.66,198374.0,101.5947,101.8429,101.5579,101.7418,198374.0
2018-06-29 11:00:00,110.63,110.68,110.52,110.52,206907.0,101.7142,101.7602,101.613,101.613,206907.0
2018-06-29 11:30:00,110.52,110.53,110.16,110.24,65264.0,101.613,101.6222,101.2821,101.3556,65264.0
2018-06-29 12:00:00,110.23,110.43,110.2,110.29,52954.0,101.3464,101.5303,101.3188,101.4016,52954.0
2018-06-29 12:30:00,110.25,110.31,110.09,110.16,133599.0,101.3648,101.42,101.2177,101.2821,133599.0
2018-06-29 13:00:00,110.2,110.37,110.16,110.33,35746.0,101.3188,101.4751,101.2821,101.4384,35746.0
2018-06-29 13:30:00,110.31,110.45,110.27,110.36,22930.0,101.42,101.5487,101.3832,101.4659,22930.0
2018-06-29 14:00:00,110.35,110.4,110.28,110.35,46969.0,101.4567,101.5027,101.3924,101.4567,46969.0
2018-06-29 14:30:00,110.32,110.37,110.19,110.35,37934.0,101.4292,101.4751,101.3096,101.4567,37934.0
2018-06-29 15:00:00,110.38,110.45,110.09,110.18,34447.0,101.4843,101.5487,101.2177,101.3004,34447.0
2018-06-29 15:30:00,110.12,110.17,109.68,109.68,155823.0,101.2453,101.2913,100.8407,100.8407,155823.0
2018-07-02 09:30:00,108.73,109.14,108.49,109.14,250803.0,99.9673,100.3443,99.7466,100.3443,250803.0
2018-07-02 10:00:00,109.09,109.33,108.9,109.33,86314.0,100.2983,100.5189,100.1236,100.5189,86314.0
2018-07-02 10:30:00,109.37,109.55,109.29,109.35,38813.0,100.5557,100.7212,100.4822,100.5373,38813.0
2018-07-02 11:00:00,109.4,109.64,109.17,109.29,24252.0,100.5833,100.804,100.3718,100.4822,24252.0
2018-07-02 11:30:00,109.25,109.25,109.07,109.16,28665.0,100.4454,100.4454,100.2799,100.3627,28665.0
2018-07-02 12:00:00,109.17,109.22,109.06,109.22,68394.0,100.3718,100.4178,100.2707,100.4178,68394.0
2018-07-02 12:30:00,109.18,109.37,109.18,109.3,57880.0,100.381,100.5557,100.381,100.4914,57880.0
2018-07-02 13:00:00,109.31,109.35,109.09,109.11,47292.0,100.5006,100.5373,100.2983,100.3167,47292.0
2018-07-02 13:30:00,109.11,109.62,109.11,109.57,39501.0,100.3167,100.7856,100.3167,100.7396,39501.0
2018-07-02 14:00:00,109.6,109.86,109.54,109.86,75281.0,100.7672,101.0062,100.712,101.0062,75281.0
2018-07-02 14:30:00,109.86,109.94,109.61,109.62,190174.0,101.0062,101.0798,100.7764,100.7856,190174.0
2018-07-02 15:00:00,109.64,109.9,109.6,109.88,104451.0,100.804,101.043,100.7672,101.0246,104451.0
2018-07-02 15:30:00,109.85,110.19,109.74,110.18,172470.0,100.997,101.3096,100.8959,101.3004,172470.0
2018-07-03 09:30:00,110.58,110.89,110.06,110.27,62779.0,101.6682,101.9532,101.1901,101.3832,62779.0
2018-07-03 10:00:00,110.31,110.37,110.15,110.31,129369.0,101.42,101.4751,101.2729,101.42,129369.0
2018-07-03 10:30:00,110.3,110.42,110.08,110.12,32893.0,101.4108,101.5211,101.2085,101.2453,32893.0
2018-07-03 11:00:00,110.1,110.16,109.98,110.05,40244.0,101.2269,101.2821,101.1166,101.1809,40244.0
2018-07-03 11:30:00,110.07,110.13,109.8,109.95,376321.0,101.1993,101.2545,100.9511,101.089,376321.0
2018-07-03 12:00:00,109.95,109.99,109.62,109.68,46458.0,101.089,101.1258,100.7856,100.8407,46458.0
2018-07-03 12:30:00,109.71,109.72,109.15,109.19,57100.0,100.8683,100.8775,100.3535,100.3902,57100.0
2018-07-05 09:30:00,109.89,109.97,109.54,109.55,58313.0,101.0338,101.1074,100.712,100.7212,58313.0
2018-07-05 10:00:00,109.6,109.69,109.3,109.38,48261.0,100.7672,100.8499,100.4914,100.5649,48261.0
2018-07-05 10:30:00,109.39,109.46,109.12,109.2,49936.0,100.5741,100.6385,100.3259,100.3994,49936.0
2018-07-05 11:00:00,109.18,109.67,109.17,109.62,55359.0,100.381,100.8315,100.3718,100.7856,55359.0
2018-07-05 11:30:00,109.61,109.8,109.6,109.73,16979.0,100.7764,100.9511,100.7672,100.8867,16979.0
2018-07-05 12:00:00,109.68,109.87,109.48,109.81,771687.0,100.8407,101.0154,100.6569,100.9603,771687.0
2018-07-05 12:30:00,109.81,109.89,109.7,109.89,52175.0,100.9603,101.0338,100.8591,101.0338,52175.0
2018-07-05 13:00:00,109.86,109.97,109.86,109.92,30667.0,101.0062,101.1074,101.0062,101.0614,30667.0
2018-07-05 13:30:00,109.91,109.91,109.71,109.8,21618.0,101.0522,101.0522,100.8683,100.9511,21618.0
2018-07-05 14:00:00,109.83,109.99,109.43,109.75,63874.0,100.9787,101.1258,100.6109,100.9051,63874.0
2018-07-05 14:30:00,109.74,109.89,109.7,109.89,41015.0,100.8959,101.0338,100.8591,101.0338,41015.0
2018-07-05 15:00:00,109.87,110.04,109.86,109.94,41835.0,101.0154,101.1717,101.0062,101.0798,41835.0
2018-07-05 15:30:00,109.91,110.08,109.86,109.98,94944.0,101.0522,101.2085,101.0062,101.1166,94944.0
2018-07-06 09:30:00,110.03,110.24,109.61,110.2,36217.0,101.1625,101.3556,100.7764,101.3188,36217.0
2018-07-06 10:00:00,110.23,110.37,110.17,110.34,40897.0,101.3464,101.4751,101.2913,101.4476,40897.0
2018-07-06 10:30:00,110.34,110.59,110.23,110.54,29740.0,101.4476,101.6774,101.3464,101.6314,29740.0
2018-07-06 11:00:00,110.58,110.86,110.57,110.84,45831.0,101.6682,101.9256,101.659,101.9073,45831.0
2018-07-06 11:30:00,110.87,111.09,110.85,110.93,38768.0,101.9348,102.1371,101.9165,101.99,38768.0
2018-07-06 12:00:00,110.96,111.15,110.96,111.15,62615.0,102.0176,102.1923,102.0176,102.1923,62615.0
2018-07-06 12:30:00,111.12,111.17,110.98,111.04,54849.0,102.1647,102.2107,102.036,102.0911,54849.0
2018-07-06 13:00:00,111.06,111.15,111.05,111.09,75165.0,102.1095,102.1923,102.1003,102.1371,75165.0
2018-07-06 13:30:00,111.09,111.14,111.03,111.06,33134.0,102.1371,102.1831,102.0819,102.1095,33134.0
2018-07-06 14:00:00,111.05,111.05,110.98,111.04,49497.0,102.1003,102.1003,102.036,102.0911,49497.0
2018-07-06 14:30:00,111.04,111.09,110.89,111.06,24197.0,102.0911,102.1371,101.9532,102.1095,24197.0
2018-07-06 15:00:00,111.04,111.18,111.03,111.15,45649.0,102.0911,102.2199,102.0819,102.1923,45649.0
2018-07-06 15:30:00,111.14,111.16,110.8,111.01,50494.0,102.1831,102.2015,101.8705,102.0636,50494.0
2018-07-09 09:30:00,111.74,111.95,111.44,111.69,69282.0,102.7347,102.9278,102.4589,102.6888,69282.0
2018-07-09 10:00:00,111.69,111.7,111.4,111.55,49488.0,102.6888,102.6979,102.4221,102.56,49488.0
2018-07-09 10:30:00,111.55,111.78,111.51,111.76,37716.0,102.56,102.7715,102.5233,102.7531,37716.0
2018-07-09 11:00:00,111.76,111.9,111.75,111.8,36227.0,102.7531,102.8818,102.7439,102.7899,36227.0
2018-07-09 11:30:00,111.7,111.8,111.64,111.75,22176.0,102.6979,102.7899,102.6428,102.7439,22176.0
2018-07-09 12:00:00,111.74,111.79,111.71,111.77,22397.0,102.7347,102.7807,102.7071,102.7623,22397.0
2018-07-09 12:30:00,111.71,111.81,111.68,111.77,43521.0,102.7071,102.7991,102.6796,102.7623,43521.0
2018-07-09 13:00:00,111.78,111.86,111.67,111.85,34797.0,102.7715,102.8451,102.6704,102.8359,34797.0
2018-07-09 13:30:00,111.94,111.99,111.87,111.97,21060.0,102.9186,102.9646,102.8542,102.9462,21060.0
2018-07-09 14:00:00,111.98,112.11,111.95,112.11,39166.0,102.9554,103.0749,102.9278,103.0749,39166.0
2018-07-09 14:30:00,112.08,112.2,112.07,112.17,23162.0,103.0473,103.1577,103.0381,103.1301,23162.0
2018-07-09 15:00:00,112.21,112.23,112.07,112.16,35342.0,103.1668,103.1852,103.0381,103.1209,35342.0
2018-07-09 15:30:00,112.16,112.31,112.13,112.31,105243.0,103.1209,103.2588,103.0933,103.2588,105243.0
2018-07-10 09:30:00,112.76,112.79,112.44,112.61,158622.0,103.6725,103.7001,103.3783,103.5346,158622.0
2018-07-10 10:00:00,112.65,112.74,112.55,112.67,35137.0,103.5714,103.6541,103.4794,103.5898,35137.0
2018-07-10 10:30:00,112.69,112.86,112.68,112.8,32127.0,103.6082,103.7645,103.599,103.7093,32127.0
2018-07-10 11:00:00,112.8,112.91,112.63,112.63,66789.0,103.7093,103.8104,103.553,103.553,66789.0
2018-07-10 11:30:00,112.65,112.85,112.62,112.81,28376.0,103.5714,103.7553,103.5438,103.7185,28376.0
2018-07-10 12:00:00,112.83,112.84,112.7,112.8,48454.0,103.7369,103.7461,103.6174,103.7093,48454.0
2018-07-10 12:30:00,112.78,112.83,112.67,112.7,115113.0,103.6909,103.7369,103.5898,103.6174,115113.0
2018-07-10 13:00:00,112.69,112.74,112.56,112.58,47773.0,103.6082,103.6541,103.4886,103.507,47773.0
2018-07-10 13:30:00,112.56,112.58,112.23,112.41,147273.0,103.4886,103.507,103.1852,103.3507,147273.0
2018-07-10 14:00:00,112.4,112.53,112.4,112.48,190277.0,103.3415,103.4611,103.3415,103.4151,190277.0
2018-07-10 14:30:00,112.5,112.6,112.44,112.58,437471.0,103.4335,103.5254,103.3783,103.507,437471.0
2018-07-10 15:00:00,112.59,112.6,112.49,112.51,299361.0,103.5162,103.5254,103.4243,103.4427,299361.0
2018-07-10 15:30:00,112.52,112.63,112.48,112.55,84056.0,103.4519,103.553,103.4151,103.4794,84056.0
2018-07-11 09:30:00,111.66,112.12,111.56,112.02,69402.0,102.6612,103.0841,102.5692,102.9922,69402.0
2018-07-11 10:00:00,112.05,112.4,112.04,112.39,19979.0,103.0197,103.3415,103.0105,103.3323,19979.0
2018-07-11 10:30:00,112.38,112.46,112.17,112.33,33044.0,103.3231,103.3967,103.1301,103.2772,33044.0
2018-07-11 11:00:00,112.32,112.42,112.03,112.05,51196.0,103.268,103.3599,103.0014,103.0197,51196.0
2018-07-11 11:30:00,112.0,112.11,111.86,111.96,49123.0,102.9738,103.0749,102.8451,102.937,49123.0
2018-07-11 12:00:00,111.98,112.05,111.87,112.02,50349.0,102.9554,103.0197,102.8542,102.9922,50349.0
2018-07-11 12:30:00,112.06,112.18,111.98,112.01,36596.0,103.0289,103.1393,102.9554,102.983,36596.0
2018-07-11 13:00:00,112.03,112.21,111.93,112.17,78534.0,103.0014,103.1668,102.9094,103.1301,78534.0
2018-07-11 13:30:00,112.17,112.24,111.96,111.96,45043.0,103.1301,103.1944,102.937,102.937,45043.0
2018-07-11 14:00:00,111.96,112.06,111.75,112.02,84466.0,102.937,103.0289,102.7439,102.9922,84466.0
2018-07-11 14:30:00,112.08,112.11,112.02,112.03,229134.0,103.0473,103.0749,102.9922,103.0014,229134.0
2018-07-11 15:00:00,112.04,112.15,111.95,111.97,64822.0,103.0105,103.1117,102.9278,102.9462,64822.0
2018-07-11 15:30:00,111.99,112.16,111.95,111.97,67527.0,102.9646,103.1209,102.9278,102.9462,67527.0
2018-07-12 09:30:00,112.65,112.89,112.59,112.88,45633.0,103.5714,103.792,103.5162,103.7829,45633.0
2018-07-12 10:00:00,112.86,113.08,112.83,113.07,27679.0,103.7645,103.9667,103.7369,103.9575,27679.0
2018-07-12 10:30:00,113.08,113.09,112.9,112.93,25450.0,103.9667,103.9759,103.8012,103.8288,25450.0
2018-07-12 11:00:00,112.94,113.07,112.94,113.06,21746.0,103.838,103.9575,103.838,103.9483,21746.0
2018-07-12 11:30:00,113.08,113.25,112.95,113.24,36252.0,103.9667,104.123,103.8472,104.1138,36252.0
2018-07-12 12:00:00,113.27,113.31,113.23,113.28,74274.0,104.1414,104.1782,104.1046,104.1506,74274.0
2018-07-12 12:30:00,113.28,113.34,113.1,113.33,50727.0,104.1506,104.2058,103.9851,104.1966,50727.0
2018-07-12 13:00:00,113.33,113.46,113.3,113.46,36003.0,104.1966,104.3161,104.169,104.3161,36003.0
2018-07-12 13:30:00,113.47,113.5,113.29,113.31,40489.0,104.3253,104.3529,104.1598,104.1782,40489.0
2018-07-12 14:00:00,113.3,113.45,113.27,113.43,37148.0,104.169,104.3069,104.1414,104.2885,37148.0
2018-07-12 14:30:00,113.42,113.47,113.34,113.4,63573.0,104.2793,104.3253,104.2058,104.2609,63573.0
2018-07-12 15:00:00,113.41,113.47,113.24,113.38,73014.0,104.2701,104.3253,104.1138,104.2426,73014.0
2018-07-12 15:30:00,113.4,113.56,113.36,113.53,113331.0,104.2609,104.408,104.2242,104.3805,113331.0
2018-07-13 09:30:00,113.62,113.65,112.89,113.0,46805.0,104.4632,104.4908,103.792,103.8932,46805.0
2018-07-13 10:00:00,113.04,113.54,113.04,113.48,45813.0,103.93,104.3897,103.93,104.3345,45813.0
2018-07-13 10:30:00,113.48,113.61,113.45,113.53,44225.0,104.3345,104.454,104.3069,104.3805,44225.0
2018-07-13 11:00:00,113.58,113.7,113.5,113.59,71004.0,104.4264,104.5368,104.3529,104.4356,71004.0
2018-07-13 11:30:00,113.6,113.65,113.4,113.48,256924.0,104.4448,104.4908,104.2609,104.3345,256924.0
2018-07-13 12:00:00,113.54,113.66,113.49,113.59,35254.0,104.3897,104.5,104.3437,104.4356,35254.0
2018-07-13 12:30:00,113.57,113.59,113.5,113.57,19033.0,104.4172,104.4356,104.3529,104.4172,19033.0
2018-07-13 13:00:00,113.58,113.61,113.33,113.36,28368.0,104.4264,104.454,104.1966,104.2242,28368.0
2018-07-13 13:30:00,113.35,113.37,113.17,113.31,87864.0,104.215,104.2334,104.0495,104.1782,87864.0
2018-07-13 14:00:00,113.27,113.33,113.22,113.28,83133.0,104.1414,104.1966,104.0954,104.1506,83133.0
2018-07-13 14:30:00,113.27,113.36,113.21,113.34,9992.0,104.1414,104.2242,104.0863,104.2058,9992.0
2018-07-13 15:00:00,113.33,113.42,113.32,113.37,37956.0,104.1966,104.2793,104.1874,104.2334,37956.0
2018-07-13 15:30:00,113.36,113.47,113.35,113.41,84950.0,104.2242,104.3253,104.215,104.2701,84950.0
2018-07-16 09:30:00,113.58,113.74,113.3,113.53,45652.0,104.4264,104.5735,104.169,104.3805,45652.0
2018-07-16 10:00:00,113.55,113.61,113.38,113.49,8019.0,104.3989,104.454,104.2426,104.3437,8019.0
2018-07-16 10:30:00,113.54,113.6,113.28,113.28,38196.0,104.3897,104.4448,104.1506,104.1506,38196.0
2018-07-16 11:00:00,113.26,113.51,113.26,113.49,29667.0,104.1322,104.3621,104.1322,104.3437,29667.0
2018-07-16 11:30:00,113.48,113.59,113.48,113.56,20156.0,104.3345,104.4356,104.3345,104.408,20156.0
2018-07-16 12:00:00,113.49,113.64,113.44,113.64,21167.0,104.3437,104.4816,104.2977,104.4816,21167.0
2018-07-16 12:30:00,113.64,113.64,113.52,113.61,31716.0,104.4816,104.4816,104.3713,104.454,31716.0
2018-07-16 13:00:00,113.59,113.66,113.55,113.59,9433.0,104.4356,104.5,104.3989,104.4356,9433.0
2018-07-16 13:30:00,113.59,113.67,113.53,113.58,10807.0,104.4356,104.5092,104.3805,104.4264,10807.0
2018-07-16 14:00:00,113.61,113.62,113.49,113.53,24958.0,104.454,104.4632,104.3437,104.3805,24958.0
2018-07-16 14:30:00,113.51,113.52,113.26,113.29,174180.0,104.3621,104.3713,104.1322,104.1598,174180.0
2018-07-16 15:00:00,113.3,113.42,113.26,113.37,58891.0,104.169,104.2793,104.1322,104.2334,58891.0
2018-07-16 15:30:00,113.39,113.51,113.36,113.46,95088.0,104.2517,104.3621,104.2242,104.3161,95088.0
2018-07-17 09:30:00,112.69,113.03,112.45,113.02,58498.0,103.6082,103.9208,103.3875,103.9116,58498.0
2018-07-17 10:00:00,113.14,113.19,113.02,113.18,8853.0,104.0219,104.0679,103.9116,104.0587,8853.0
2018-07-17 10:30:00,113.19,113.49,113.19,113.47,18613.0,104.0679,104.3437,104.0679,104.3253,18613.0
2018-07-17 11:00:00,113.46,113.6,113.42,113.53,69727.0,104.3161,104.4448,104.2793,104.3805,69727.0
2018-07-17 11:30:00,113.52,113.75,113.48,113.75,21533.0,104.3713,104.5827,104.3345,104.5827,21533.0
2018-07-17 12:00:00,113.76,114.05,113.69,114.04,44502.0,104.5919,104.8586,104.5276,104.8494,44502.0
2018-07-17 12:30:00,114.05,114.06,113.9,114.0,30561.0,104.8586,104.8678,104.7206,104.8126,30561.0
2018-07-17 13:00:00,113.96,114.15,113.96,114.01,22678.0,104.7758,104.9505,104.7758,104.8218,22678.0
2018-07-17 13:30:00,114.04,114.13,114.0,114.02,24911.0,104.8494,104.9321,104.8126,104.831,24911.0
2018-07-17 14:00:00,114.02,114.06,113.91,114.05,22481.0,104.831,104.8678,104.7298,104.8586,22481.0
2018-07-17 14:30:00,114.04,114.1,113.92,113.92,19149.0,104.8494,104.9045,104.739,104.739,19149.0
2018-07-17 15:00:00,113.94,114.22,113.9,114.13,66603.0,104.7574,105.0149,104.7206,104.9321,66603.0
2018-07-17 15:30:00,114.14,114.21,114.01,114.04,176902.0,104.9413,105.0057,104.8218,104.8494,176902.0
2018-07-18 09:30:00,114.13,114.3,113.81,114.03,62998.0,104.9321,105.0884,104.6379,104.8402,62998.0
2018-07-18 10:00:00,114.03,114.09,113.8,113.93,37978.0,104.8402,104.8953,104.6287,104.7482,37978.0
2018-07-18 10:30:00,113.91,114.09,113.75,114.06,69851.0,104.7298,104.8953,104.5827,104.8678,69851.0
2018-07-18 11:00:00,114.06,114.3,114.03,114.27,74509.0,104.8678,105.0884,104.8402,105.0608,74509.0
2018-07-18 11:30:00,114.25,114.35,114.21,114.34,19823.0,105.0424,105.1344,105.0057,105.1252,19823.0
2018-07-18 12:00:00,114.33,114.33,114.21,114.28,26171.0,105.116,105.116,105.0057,105.07,26171.0
2018-07-18 12:30:00,114.28,114.34,114.21,114.29,15893.0,105.07,105.1252,105.0057,105.0792,15893.0
2018-07-18 13:00:00,114.29,114.33,114.26,114.32,16303.0,105.0792,105.116,105.0516,105.1068,16303.0
2018-07-18 13:30:00,114.33,114.34,114.19,114.28,27913.0,105.116,105.1252,104.9873,105.07,27913.0
2018-07-18 14:00:00,114.27,114.4,114.27,114.39,43347.0,105.0608,105.1804,105.0608,105.1712,43347.0
2018-07-18 14:30:00,114.38,114.4,114.31,114.39,79465.0,105.162,105.1804,105.0976,105.1712,79465.0
2018-07-18 15:00:00,114.39,114.43,114.36,114.39,32640.0,105.1712,105.2079,105.1436,105.1712,32640.0
2018-07-18 15:30:00,114.39,114.41,114.29,114.37,81637.0,105.1712,105.1895,105.0792,105.1528,81637.0
2018-07-19 09:30:00,113.97,114.24,113.58,113.62,46344.0,104.785,105.0332,104.4264,104.4632,46344.0
2018-07-19 10:00:00,113.73,113.9,113.72,113.77,41814.0,104.5643,104.7206,104.5552,104.6011,41814.0
2018-07-19 10:30:00,113.75,113.85,113.58,113.8,22474.0,104.5827,104.6747,104.4264,104.6287,22474.0
2018-07-19 11:00:00,113.76,113.93,113.76,113.86,24644.0,104.5919,104.7482,104.5919,104.6839,24644.0
2018-07-19 11:30:00,113.84,113.94,113.81,113.87,38435.0,104.6655,104.7574,104.6379,104.6931,38435.0
2018-07-19 12:00:00,113.87,113.87,113.65,113.71,16699.0,104.6931,104.6931,104.4908,104.546,16699.0
2018-07-19 12:30:00,113.73,113.78,113.54,113.63,9283.0,104.5643,104.6103,104.3897,104.4724,9283.0
2018-07-19 13:00:00,113.65,113.8,113.52,113.76,31109.0,104.4908,104.6287,104.3713,104.5919,31109.0
2018-07-19 13:30:00,113.76,113.88,113.71,113.86,22321.0,104.5919,104.7023,104.546,104.6839,22321.0
2018-07-19 14:00:00,113.87,113.92,113.78,113.82,39864.0,104.6931,104.739,104.6103,104.6471,39864.0
2018-07-19 14:30:00,113.82,113.83,113.64,113.71,23792.0,104.6471,104.6563,104.4816,104.546,23792.0
2018-07-19 15:00:00,113.72,113.78,113.53,113.63,26635.0,104.5552,104.6103,104.3805,104.4724,26635.0
2018-07-19 15:30:00,113.64,113.7,113.52,113.6,92609.0,104.4816,104.5368,104.3713,104.4448,92609.0
2018-07-20 09:30:00,113.74,113.98,113.68,113.97,59488.0,104.5735,104.7942,104.5184,104.785,59488.0
2018-07-20 10:00:00,114.01,114.05,113.87,114.0,47690.0,104.8218,104.8586,104.6931,104.8126,47690.0
2018-07-20 10:30:00,114.03,114.06,113.9,113.95,21812.0,104.8402,104.8678,104.7206,104.7666,21812.0
2018-07-20 11:00:00,113.97,114.06,113.86,114.05,20559.0,104.785,104.8678,104.6839,104.8586,20559.0
2018-07-20 11:30:00,114.05,114.09,113.86,113.9,47487.0,104.8586,104.8953,104.6839,104.7206,47487.0
2018-07-20 12:00:00,113.89,113.9,113.74,113.79,48949.0,104.7115,104.7206,104.5735,104.6195,48949.0
2018-07-20 12:30:00,113.76,113.83,113.74,113.81,43490.0,104.5919,104.6563,104.5735,104.6379,43490.0
2018-07-20 13:00:00,113.83,113.87,113.7,113.72,12577.0,104.6563,104.6931,104.5368,104.5552,12577.0
2018-07-20 13:30:00,113.69,113.88,113.69,113.85,26177.0,104.5276,104.7023,104.5276,104.6747,26177.0
2018-07-20 14:00:00,113.82,113.87,113.76,113.76,14959.0,104.6471,104.6931,104.5919,104.5919,14959.0
2018-07-20 14:30:00,113.76,113.77,113.59,113.71,160946.0,104.5919,104.6011,104.4356,104.546,160946.0
2018-07-20 15:00:00,113.7,113.72,113.59,113.63,34027.0,104.5368,104.5552,104.4356,104.4724,34027.0
2018-07-20 15:30:00,113.64,113.71,113.57,113.63,65398.0,104.4816,104.546,104.4172,104.4724,65398.0
2018-07-23 09:30:00,113.44,113.6,113.07,113.39,50965.0,104.2977,104.4448,103.9575,104.2517,50965.0
2018-07-23 10:00:00,113.39,113.55,113.36,113.46,19516.0,104.2517,104.3989,104.2242,104.3161,19516.0
2018-07-23 10:30:00,113.38,113.63,113.35,113.55,15627.0,104.2426,104.4724,104.215,104.3989,15627.0
2018-07-23 11:00:00,113.59,113.62,113.41,113.59,33510.0,104.4356,104.4632,104.2701,104.4356,33510.0
2018-07-23 11:30:00,113.65,113.8,113.62,113.8,43278.0,104.4908,104.6287,104.4632,104.6287,43278.0
2018-07-23 12:00:00,113.77,113.9,113.69,113.83,68427.0,104.6011,104.7206,104.5276,104.6563,68427.0
2018-07-23 12:30:00,113.85,113.89,113.79,113.79,52137.0,104.6747,104.7115,104.6195,104.6195,52137.0
2018-07-23 13:00:00,113.82,113.84,113.68,113.71,32800.0,104.6471,104.6655,104.5184,104.546,32800.0
2018-07-23 13:30:00,113.72,113.85,113.72,113.78,28043.0,104.5552,104.6747,104.5552,104.6103,28043.0
2018-07-23 14:00:00,113.79,113.85,113.78,113.81,26288.0,104.6195,104.6747,104.6103,104.6379,26288.0
2018-07-23 14:30:00,113.83,113.88,113.8,113.84,16019.0,104.6563,104.7023,104.6287,104.6655,16019.0
2018-07-23 15:00:00,113.84,113.86,113.81,113.84,33624.0,104.6655,104.6839,104.6379,104.6655,33624.0
2018-07-23 15:30:00,113.82,113.91,113.76,113.83,89191.0,104.6471,104.7298,104.5919,104.6563,89191.0
2018-07-24 09:30:00,114.6,114.79,114.38,114.5,60722.0,105.3642,105.5389,105.162,105.2723,60722.0
2018-07-24 10:00:00,114.52,114.79,114.48,114.76,29889.0,105.2907,105.5389,105.2539,105.5113,29889.0
2018-07-24 10:30:00,114.78,114.81,114.55,114.56,41252.0,105.5297,105.5573,105.3183,105.3275,41252.0
2018-07-24 11:00:00,114.55,114.55,114.1,114.26,67748.0,105.3183,105.3183,104.9045,105.0516,67748.0
2018-07-24 11:30:00,114.26,114.3,113.99,114.13,36941.0,105.0516,105.0884,104.8034,104.9321,36941.0
2018-07-24 12:00:00,114.1,114.22,114.09,114.14,30062.0,104.9045,105.0149,104.8953,104.9413,30062.0
2018-07-24 12:30:00,114.09,114.12,113.64,113.66,27879.0,104.8953,104.9229,104.4816,104.5,27879.0
2018-07-24 13:00:00,113.7,113.86,113.59,113.59,36283.0,104.5368,104.6839,104.4356,104.4356,36283.0
2018-07-24 13:30:00,113.63,113.63,113.38,113.56,25349.0,104.4724,104.4724,104.2426,104.408,25349.0
2018-07-24 14:00:00,113.55,113.58,113.34,113.47,17385.0,104.3989,104.4264,104.2058,104.3253,17385.0
2018-07-24 14:30:00,113.43,113.64,113.43,113.64,30973.0,104.2885,104.4816,104.2885,104.4816,30973.0
2018-07-24 15:00:00,113.61,113.71,113.58,113.64,28133.0,104.454,104.546,104.4264,104.4816,28133.0
2018-07-24 15:30:00,113.64,113.79,113.51,113.78,77924.0,104.4816,104.6195,104.3621,104.6103,77924.0
2018-07-25 09:30:00,113.77,114.01,113.65,113.9,41051.0,104.6011,104.8218,104.4908,104.7206,41051.0
2018-07-25 10:00:00,113.89,113.91,113.58,113.71,33081.0,104.7115,104.7298,104.4264,104.546,33081.0
2018-07-25 10:30:00,113.74,113.96,113.72,113.89,30119.0,104.5735,104.7758,104.5552,104.7115,30119.0
2018-07-25 11:00:00,113.88,114.17,113.8,114.15,33424.0,104.7023,104.9689,104.6287,104.9505,33424.0
2018-07-25 11:30:00,114.19,114.38,114.07,114.37,37540.0,104.9873,105.162,104.8769,105.1528,37540.0
2018-07-25 12:00:00,114.39,114.54,114.35,114.48,19012.0,105.1712,105.3091,105.1344,105.2539,19012.0
2018-07-25 12:30:00,114.52,114.62,114.47,114.62,25249.0,105.2907,105.3826,105.2447,105.3826,25249.0
2018-07-25 13:00:00,114.65,114.67,114.44,114.47,18746.0,105.4102,105.4286,105.2171,105.2447,18746.0
2018-07-25 13:30:00,114.48,114.63,114.47,114.59,35693.0,105.2539,105.3918,105.2447,105.355,35693.0
2018-07-25 14:00:00,114.6,114.8,114.59,114.71,44955.0,105.3642,105.5481,105.355,105.4654,44955.0
2018-07-25 14:30:00,114.71,114.83,114.69,114.71,33920.0,105.4654,105.5757,105.447,105.4654,33920.0
2018-07-25 15:00:00,114.72,114.74,114.63,114.66,26210.0,105.4746,105.493,105.3918,105.4194,26210.0
2018-07-25 15:30:00,114.69,115.32,114.58,115.29,176724.0,105.447,106.0262,105.3458,105.9986,176724.0
2018-07-26 09:30:00,115.0,115.12,114.45,114.54,61644.0,105.732,105.8423,105.2263,105.3091,61644.0
2018-07-26 10:00:00,114.59,115.06,114.59,114.89,46769.0,105.355,105.7872,105.355,105.6309,46769.0
2018-07-26 10:30:00,114.85,115.1,114.84,115.1,19348.0,105.5941,105.8239,105.5849,105.8239,19348.0
2018-07-26 11:00:00,115.08,115.34,115.07,115.25,20516.0,105.8055,106.0446,105.7964,105.9618,20516.0
2018-07-26 11:30:00,115.25,115.25,115.11,115.25,17042.0,105.9618,105.9618,105.8331,105.9618,17042.0
2018-07-26 12:00:00,115.24,115.28,114.86,114.9,22941.0,105.9527,105.9894,105.6033,105.6401,22941.0
2018-07-26 12:30:00,114.91,115.05,114.88,114.89,19302.0,105.6493,105.778,105.6217,105.6309,19302.0
2018-07-26 13:00:00,114.85,115.07,114.84,115.04,37339.0,105.5941,105.7964,105.5849,105.7688,37339.0
2018-07-26 13:30:00,115.0,115.06,114.99,115.02,21947.0,105.732,105.7872,105.7228,105.7504,21947.0
2018-07-26 14:00:00,115.01,115.08,114.97,115.05,31198.0,105.7412,105.8055,105.7044,105.778,31198.0
2018-07-26 14:30:00,115.05,115.1,114.96,114.96,24398.0,105.778,105.8239,105.6952,105.6952,24398.0
2018-07-26 15:00:00,114.92,114.98,114.88,114.97,31788.0,105.6584,105.7136,105.6217,105.7044,31788.0
2018-07-26 15:30:00,114.98,115.02,114.87,114.9,73026.0,105.7136,105.7504,105.6125,105.6401,73026.0
2018-07-27 09:30:00,115.07,115.3,114.33,114.33,62912.0,105.7964,106.0078,105.116,105.116,62912.0
2018-07-27 10:00:00,114.37,114.42,114.22,114.26,35095.0,105.1528,105.1987,105.0149,105.0516,35095.0
2018-07-27 10:30:00,114.23,114.38,113.89,114.09,60052.0,105.0241,105.162,104.7115,104.8953,60052.0
2018-07-27 11:00:00,114.09,114.2,113.94,114.01,12696.0,104.8953,104.9965,104.7574,104.8218,12696.0
2018-07-27 11:30:00,114.0,114.11,113.83,113.84,15907.0,104.8126,104.9137,104.6563,104.6655,15907.0
2018-07-27 12:00:00,113.75,113.75,113.47,113.5,63439.0,104.5827,104.5827,104.3253,104.3529,63439.0
2018-07-27 12:30:00,113.5,113.5,112.7,112.7,47974.0,104.3529,104.3529,103.6174,103.6174,47974.0
2018-07-27 13:00:00,112.71,112.91,112.5,112.85,207893.0,103.6266,103.8104,103.4335,103.7553,207893.0
2018-07-27 13:30:00,112.86,113.38,112.82,113.37,41244.0,103.7645,104.2426,103.7277,104.2334,41244.0
2018-07-27 14:00:00,113.36,113.42,112.96,113.03,33428.0,104.2242,104.2793,103.8564,103.9208,33428.0
2018-07-27 14:30:00,113.01,113.15,112.91,112.97,50331.0,103.9024,104.0311,103.8104,103.8656,50331.0
2018-07-27 15:00:00,112.98,113.23,112.98,113.07,147269.0,103.8748,104.1046,103.8748,103.9575,147269.0
2018-07-27 15:30:00,113.07,113.27,113.06,113.21,65229.0,103.9575,104.1414,103.9483,104.0863,65229.0
2018-07-30 09:30:00,113.24,113.27,111.82,111.96,239832.0,104.1138,104.1414,102.8083,102.937,239832.0
2018-07-30 10:00:00,111.94,112.46,111.92,112.35,314345.0,102.9186,103.3967,102.9002,103.2956,314345.0
2018-07-30 10:30:00,112.34,112.36,111.94,111.99,117386.0,103.2864,103.3048,102.9186,102.9646,117386.0
2018-07-30 11:00:00,111.99,111.99,111.66,111.69,117016.0,102.9646,102.9646,102.6612,102.6888,117016.0
2018-07-30 11:30:00,111.69,111.77,111.51,111.63,93155.0,102.6888,102.7623,102.5233,102.6336,93155.0
2018-07-30 12:00:00,111.63,111.63,111.28,111.32,136524.0,102.6336,102.6336,102.3118,102.3486,136524.0
2018-07-30 12:30:00,111.31,111.33,110.82,111.11,153049.0,102.3394,102.3578,101.8889,102.1555,153049.0
2018-07-30 13:00:00,111.11,111.45,110.96,111.43,67608.0,102.1555,102.4681,102.0176,102.4497,67608.0
2018-07-30 13:30:00,111.41,111.57,111.3,111.56,62218.0,102.4313,102.5784,102.3302,102.5692,62218.0
2018-07-30 14:00:00,111.56,111.72,111.52,111.55,69119.0,102.5692,102.7163,102.5325,102.56,69119.0
2018-07-30 14:30:00,111.56,111.7,111.44,111.44,238635.0,102.5692,102.6979,102.4589,102.4589,238635.0
2018-07-30 15:00:00,111.45,111.52,111.21,111.21,102274.0,102.4681,102.5325,102.2474,102.2474,102274.0
2018-07-30 15:30:00,111.19,111.41,111.08,111.18,85408.0,102.229,102.4313,102.1279,102.2199,85408.0
2018-07-31 09:30:00,111.82,112.1,111.37,111.44,71580.0,102.8083,103.0657,102.3945,102.4589,71580.0
2018-07-31 10:00:00,111.46,111.61,110.89,111.14,89646.0,102.4773,102.6152,101.9532,102.1831,89646.0
2018-07-31 10:30:00,111.19,111.46,111.19,111.36,51520.0,102.229,102.4773,102.229,102.3853,51520.0
2018-07-31 11:00:00,111.37,111.67,111.37,111.6,268472.0,102.3945,102.6704,102.3945,102.606,268472.0
2018-07-31 11:30:00,111.62,111.99,111.62,111.96,111149.0,102.6244,102.9646,102.6244,102.937,111149.0
2018-07-31 12:00:00,111.98,112.22,111.97,112.19,36976.0,102.9554,103.176,102.9462,103.1485,36976.0
2018-07-31 12:30:00,112.17,112.17,111.94,111.98,39069.0,103.1301,103.1301,102.9186,102.9554,39069.0
2018-07-31 13:00:00,112.0,112.07,111.83,111.89,24222.0,102.9738,103.0381,102.8175,102.8726,24222.0
2018-07-31 13:30:00,111.88,112.0,111.85,111.96,15863.0,102.8634,102.9738,102.8359,102.937,15863.0
2018-07-31 14:00:00,111.96,111.98,111.8,111.97,39537.0,102.937,102.9554,102.7899,102.9462,39537.0
2018-07-31 14:30:00,111.96,112.0,111.86,111.88,38296.0,102.937,102.9738,102.8451,102.8634,38296.0
2018-07-31 15:00:00,111.87,111.88,111.7,111.77,49167.0,102.8542,102.8634,102.6979,102.7623,49167.0
2018-07-31 15:30:00,111.74,111.8,111.54,111.66,91517.0,102.7347,102.7899,102.5508,102.6612,91517.0
2018-08-01 09:30:00,111.92,112.25,111.67,112.06,62034.0,102.9002,103.2036,102.6704,103.0289,62034.0
2018-08-01 10:00:00,112.05,112.39,111.94,112.31,40717.0,103.0197,103.3323,102.9186,103.2588,40717.0
2018-08-01 10:30:00,112.29,112.43,112.2,112.26,45284.0,103.2404,103.3691,103.1577,103.2128,45284.0
2018-08-01 11:00:00,112.26,112.27,112.0,112.0,81506.0,103.2128,103.222,102.9738,102.9738,81506.0
2018-08-01 11:30:00,111.98,111.98,111.57,111.66,25576.0,102.9554,102.9554,102.5784,102.6612,25576.0
2018-08-01 12:00:00,111.7,111.8,111.53,111.55,59032.0,102.6979,102.7899,102.5416,102.56,59032.0
2018-08-01 12:30:00,111.55,111.79,111.5,111.75,25998.0,102.56,102.7807,102.5141,102.7439,25998.0
2018-08-01 13:00:00,111.73,111.83,111.72,111.76,15072.0,102.7255,102.8175,102.7163,102.7531,15072.0
2018-08-01 13:30:00,111.73,111.81,111.58,111.65,32449.0,102.7255,102.7991,102.5876,102.652,32449.0
2018-08-01 14:00:00,111.67,111.85,111.36,111.84,72252.0,102.6704,102.8359,102.3853,102.8267,72252.0
2018-08-01 14:30:00,111.92,111.95,111.7,111.89,21231.0,102.9002,102.9278,102.6979,102.8726,21231.0
2018-08-01 15:00:00,111.89,111.94,111.81,111.9,35002.0,102.8726,102.9186,102.7991,102.8818,35002.0
2018-08-01 15:30:00,111.94,112.02,111.82,111.88,85207.0,102.9186,102.9922,102.8083,102.8634,85207.0
2018-08-02 09:30:00,111.1,111.66,111.01,111.64,36581.0,102.1463,102.6612,102.0636,102.6428,36581.0
2018-08-02 10:00:00,111.64,111.98,111.63,111.91,28417.0,102.6428,102.9554,102.6336,102.891,28417.0
2018-08-02 10:30:00,111.92,112.09,111.69,111.69,71089.0,102.9002,103.0565,102.6888,102.6888,71089.0
2018-08-02 11:00:00,111.75,111.95,111.58,111.95,63102.0,102.7439,102.9278,102.5876,102.9278,63102.0
2018-08-02 11:30:00,111.94,112.19,111.94,112.11,57627.0,102.9186,103.1485,102.9186,103.0749,57627.0
2018-08-02 12:00:00,112.01,112.49,111.99,112.44,59483.0,102.983,103.4243,102.9646,103.3783,59483.0
2018-08-02 12:30:00,112.43,112.55,112.34,112.52,41227.0,103.3691,103.4794,103.2864,103.4519,41227.0
2018-08-02 13:00:00,112.58,112.79,112.57,112.76,37569.0,103.507,103.7001,103.4978,103.6725,37569.0
2018-08-02 13:30:00,112.8,112.91,112.77,112.85,129655.0,103.7093,103.8104,103.6817,103.7553,129655.0
2018-08-02 14:00:00,112.8,112.88,112.68,112.73,30836.0,103.7093,103.7829,103.599,103.6449,30836.0
2018-08-02 14:30:00,112.73,112.85,112.73,112.84,60856.0,103.6449,103.7553,103.6449,103.7461,60856.0
2018-08-02 15:00:00,112.84,112.96,112.78,112.91,28147.0,103.7461,103.8564,103.6909,103.8104,28147.0
2018-08-02 15:30:00,112.93,113.07,112.9,113.01,103223.0,103.8288,103.9575,103.8012,103.9024,103223.0
2018-08-03 09:30:00,113.22,113.37,112.52,112.8,21464.0,104.0954,104.2334,103.4519,103.7093,21464.0
2018-08-03 10:00:00,112.79,113.04,112.76,113.04,10463.0,103.7001,103.93,103.6725,103.93,10463.0
2018-08-03 10:30:00,113.02,113.02,112.51,112.59,19297.0,103.9116,103.9116,103.4427,103.5162,19297.0
2018-08-03 11:00:00,112.6,112.74,112.53,112.66,14929.0,103.5254,103.6541,103.4611,103.5806,14929.0
2018-08-03 11:30:00,112.65,112.74,112.56,112.58,31221.0,103.5714,103.6541,103.4886,103.507,31221.0
2018-08-03 12:00:00,112.6,112.81,112.6,112.74,23509.0,103.5254,103.7185,103.5254,103.6541,23509.0
2018-08-03 12:30:00,112.76,112.79,112.61,112.63,62079.0,103.6725,103.7001,103.5346,103.553,62079.0
2018-08-03 13:00:00,112.67,112.76,112.63,112.7,15860.0,103.5898,103.6725,103.553,103.6174,15860.0
2018-08-03 13:30:00,112.73,112.88,112.65,112.86,62809.0,103.6449,103.7829,103.5714,103.7645,62809.0
2018-08-03 14:00:00,112.86,112.87,112.79,112.83,38102.0,103.7645,103.7737,103.7001,103.7369,38102.0
2018-08-03 14:30:00,112.84,112.91,112.79,112.9,43920.0,103.7461,103.8104,103.7001,103.8012,43920.0
2018-08-03 15:00:00,112.92,113.04,112.9,112.94,47928.0,103.8196,103.93,103.8012,103.838,47928.0
2018-08-03 15:30:00,112.93,113.05,112.92,113.04,47308.0,103.8288,103.9392,103.8196,103.93,47308.0
2018-08-06 09:30:00,112.74,113.15,112.74,113.12,31565.0,103.6541,104.0311,103.6541,104.0035,31565.0
2018-08-06 10:00:00,113.13,113.34,112.95,112.97,33921.0,104.0127,104.2058,103.8472,103.8656,33921.0
2018-08-06 10:30:00,113.01,113.08,112.9,112.96,20829.0,103.9024,103.9667,103.8012,103.8564,20829.0
2018-08-06 11:00:00,113.05,113.1,112.92,113.03,149413.0,103.9392,103.9851,103.8196,103.9208,149413.0
2018-08-06 11:30:00,113.03,113.24,113.01,113.23,15723.0,103.9208,104.1138,103.9024,104.1046,15723.0
2018-08-06 12:00:00,113.22,113.45,113.22,113.4,33494.0,104.0954,104.3069,104.0954,104.2609,33494.0
2018-08-06 12:30:00,113.39,113.47,113.37,113.43,8380.0,104.2517,104.3253,104.2334,104.2885,8380.0
2018-08-06 13:00:00,113.44,113.54,113.43,113.44,27879.0,104.2977,104.3897,104.2885,104.2977,27879.0
2018-08-06 13:30:00,113.46,113.46,113.28,113.28,19581.0,104.3161,104.3161,104.1506,104.1506,19581.0
2018-08-06 14:00:00,113.29,113.53,113.29,113.51,118972.0,104.1598,104.3805,104.1598,104.3621,118972.0
2018-08-06 14:30:00,113.52,113.58,113.5,113.52,94285.0,104.3713,104.4264,104.3529,104.3713,94285.0
2018-08-06 15:00:00,113.51,113.58,113.46,113.58,38639.0,104.3621,104.4264,104.3161,104.4264,38639.0
2018-08-06 15:30:00,113.58,113.64,113.54,113.62,78978.0,104.4264,104.4816,104.3897,104.4632,78978.0
2018-08-07 09:30:00,114.06,114.3,113.91,114.24,61577.0,104.8678,105.0884,104.7298,105.0332,61577.0
2018-08-07 10:00:00,114.26,114.41,114.16,114.4,43119.0,105.0516,105.1895,104.9597,105.1804,43119.0
2018-08-07 10:30:00,114.45,114.49,114.13,114.17,30654.0,105.2263,105.2631,104.9321,104.9689,30654.0
2018-08-07 11:00:00,114.07,114.28,114.04,114.06,10512.0,104.8769,105.07,104.8494,104.8678,10512.0
2018-08-07 11:30:00,114.06,114.19,114.05,114.15,288520.0,104.8678,104.9873,104.8586,104.9505,288520.0
2018-08-07 12:00:00,114.14,114.26,114.11,114.23,34730.0,104.9413,105.0516,104.9137,105.0241,34730.0
2018-08-07 12:30:00,114.21,114.31,114.15,114.25,15745.0,105.0057,105.0976,104.9505,105.0424,15745.0
2018-08-07 13:00:00,114.22,114.26,114.11,114.13,30439.0,105.0149,105.0516,104.9137,104.9321,30439.0
2018-08-07 13:30:00,114.17,114.33,114.11,114.33,19824.0,104.9689,105.116,104.9137,105.116,19824.0
2018-08-07 14:00:00,114.32,114.37,114.24,114.32,68549.0,105.1068,105.1528,105.0332,105.1068,68549.0
2018-08-07 14:30:00,114.31,114.32,114.25,114.32,24785.0,105.0976,105.1068,105.0424,105.1068,24785.0
2018-08-07 15:00:00,114.32,114.33,114.2,114.26,32806.0,105.1068,105.116,104.9965,105.0516,32806.0
2018-08-07 15:30:00,114.25,114.26,114.13,114.19,63033.0,105.0424,105.0516,104.9321,104.9873,63033.0
2018-08-08 09:30:00,114.2,114.33,113.93,114.14,22832.0,104.9965,105.116,104.7482,104.9413,22832.0
2018-08-08 10:00:00,114.2,114.22,114.05,114.14,24631.0,104.9965,105.0149,104.8586,104.9413,24631.0
2018-08-08 10:30:00,114.13,114.43,114.06,114.38,79575.0,104.9321,105.2079,104.8678,105.162,79575.0
2018-08-08 11:00:00,114.42,114.42,114.23,114.29,40246.0,105.1987,105.1987,105.0241,105.0792,40246.0
2018-08-08 11:30:00,114.3,114.38,114.16,114.17,50551.0,105.0884,105.162,104.9597,104.9689,50551.0
2018-08-08 12:00:00,114.18,114.27,114.11,114.19,87655.0,104.9781,105.0608,104.9137,104.9873,87655.0
2018-08-08 12:30:00,114.21,114.34,114.21,114.26,34285.0,105.0057,105.1252,105.0057,105.0516,34285.0
2018-08-08 13:00:00,114.26,114.32,114.25,114.26,29470.0,105.0516,105.1068,105.0424,105.0516,29470.0
2018-08-08 13:30:00,114.27,114.41,114.27,114.41,44774.0,105.0608,105.1895,105.0608,105.1895,44774.0
2018-08-08 14:00:00,114.41,114.52,114.32,114.5,83583.0,105.1895,105.2907,105.1068,105.2723,83583.0
2018-08-08 14:30:00,114.52,114.52,114.42,114.44,74230.0,105.2907,105.2907,105.1987,105.2171,74230.0
2018-08-08 15:00:00,114.46,114.55,114.42,114.53,66669.0,105.2355,105.3183,105.1987,105.2999,66669.0
2018-08-08 15:30:00,114.53,114.57,114.36,114.37,89793.0,105.2999,105.3367,105.1436,105.1528,89793.0
2018-08-09 09:30:00,114.47,114.63,114.28,114.5,16960.0,105.2447,105.3918,105.07,105.2723,16960.0
2018-08-09 10:00:00,114.47,114.73,114.47,114.71,20632.0,105.2447,105.4838,105.2447,105.4654,20632.0
2018-08-09 10:30:00,114.74,114.77,114.64,114.66,15196.0,105.493,105.5205,105.401,105.4194,15196.0
2018-08-09 11:00:00,114.67,114.77,114.61,114.69,18441.0,105.4286,105.5205,105.3734,105.447,18441.0
2018-08-09 11:30:00,114.71,114.76,114.48,114.57,23925.0,105.4654,105.5113,105.2539,105.3367,23925.0
2018-08-09 12:00:00,114.59,114.63,114.56,114.6,9948.0,105.355,105.3918,105.3275,105.3642,9948.0
2018-08-09 12:30:00,114.59,114.74,114.59,114.73,16986.0,105.355,105.493,105.355,105.4838,16986.0
2018-08-09 13:00:00,114.72,114.75,114.65,114.72,15538.0,105.4746,105.5021,105.4102,105.4746,15538.0
2018-08-09 13:30:00,114.77,114.8,114.75,114.78,19966.0,105.5205,105.5481,105.5021,105.5297,19966.0
2018-08-09 14:00:00,114.79,114.8,114.63,114.64,24884.0,105.5389,105.5481,105.3918,105.401,24884.0
2018-08-09 14:30:00,114.66,114.72,114.63,114.67,25348.0,105.4194,105.4746,105.3918,105.4286,25348.0
2018-08-09 15:00:00,114.66,114.69,114.58,114.6,20347.0,105.4194,105.447,105.3458,105.3642,20347.0
2018-08-09 15:30:00,114.61,114.62,114.32,114.41,52567.0,105.3734,105.3826,105.1068,105.1895,52567.0
2018-08-10 09:30:00,113.72,114.02,113.58,113.72,25411.0,104.5552,104.831,104.4264,104.5552,25411.0
2018-08-10 10:00:00,113.65,114.05,113.62,113.91,24522.0,104.4908,104.8586,104.4632,104.7298,24522.0
2018-08-10 10:30:00,114.0,114.12,113.84,114.05,16322.0,104.8126,104.9229,104.6655,104.8586,16322.0
2018-08-10 11:00:00,114.07,114.14,113.98,114.06,10473.0,104.8769,104.9413,104.7942,104.8678,10473.0
2018-08-10 11:30:00,114.12,114.19,114.03,114.06,19555.0,104.9229,104.9873,104.8402,104.8678,19555.0
2018-08-10 12:00:00,114.02,114.12,113.97,114.11,28716.0,104.831,104.9229,104.785,104.9137,28716.0
2018-08-10 12:30:00,114.17,114.19,114.06,114.12,15894.0,104.9689,104.9873,104.8678,104.9229,15894.0
2018-08-10 13:00:00,114.06,114.09,113.91,113.98,13945.0,104.8678,104.8953,104.7298,104.7942,13945.0
2018-08-10 13:30:00,113.98,113.98,113.6,113.63,18306.0,104.7942,104.7942,104.4448,104.4724,18306.0
2018-08-10 14:00:00,113.65,113.77,113.5,113.53,38030.0,104.4908,104.6011,104.3529,104.3805,38030.0
2018-08-10 14:30:00,113.47,113.66,113.47,113.6,42268.0,104.3253,104.5,104.3253,104.4448,42268.0
2018-08-10 15:00:00,113.57,114.0,113.48,113.9,39265.0,104.4172,104.8126,104.3345,104.7206,39265.0
2018-08-10 15:30:00,113.94,113.94,113.76,113.84,44754.0,104.7574,104.7574,104.5919,104.6655,44754.0
2018-08-13 09:30:00,114.07,114.47,113.98,114.42,29655.0,104.8769,105.2447,104.7942,105.1987,29655.0
2018-08-13 10:00:00,114.43,114.56,114.28,114.45,22229.0,105.2079,105.3275,105.07,105.2263,22229.0
2018-08-13 10:30:00,114.48,114.5,114.34,114.35,20897.0,105.2539,105.2723,105.1252,105.1344,20897.0
2018-08-13 11:00:00,114.37,114.4,113.9,113.94,30981.0,105.1528,105.1804,104.7206,104.7574,30981.0
2018-08-13 11:30:00,113.88,114.0,113.71,113.8,17029.0,104.7023,104.8126,104.546,104.6287,17029.0
2018-08-13 12:00:00,113.75,113.93,113.54,113.57,18012.0,104.5827,104.7482,104.3897,104.4172,18012.0
2018-08-13 12:30:00,113.6,113.74,113.56,113.6,42185.0,104.4448,104.5735,104.408,104.4448,42185.0
2018-08-13 13:00:00,113.51,113.7,113.39,113.7,15185.0,104.3621,104.5368,104.2517,104.5368,15185.0
2018-08-13 13:30:00,113.75,113.8,113.6,113.62,234641.0,104.5827,104.6287,104.4448,104.4632,234641.0
2018-08-13 14:00:00,113.64,113.89,113.64,113.89,20952.0,104.4816,104.7115,104.4816,104.7115,20952.0
2018-08-13 14:30:00,113.9,113.92,113.52,113.57,32753.0,104.7206,104.739,104.3713,104.4172,32753.0
2018-08-13 15:00:00,113.54,113.67,113.45,113.45,31901.0,104.3897,104.5092,104.3069,104.3069,31901.0
2018-08-13 15:30:00,113.46,113.54,113.29,113.31,51352.0,104.3161,104.3897,104.1598,104.1782,51352.0
2018-08-14 09:30:00,113.96,113.98,113.41,113.54,27189.0,104.7758,104.7942,104.2701,104.3897,27189.0
2018-08-14 10:00:00,113.51,113.72,113.31,113.71,79638.0,104.3621,104.5552,104.1782,104.546,79638.0
2018-08-14 10:30:00,113.7,114.08,113.69,114.0,16864.0,104.5368,104.8861,104.5276,104.8126,16864.0
2018-08-14 11:00:00,113.98,114.11,113.93,114.0,21461.0,104.7942,104.9137,104.7482,104.8126,21461.0
2018-08-14 11:30:00,114.0,114.06,113.87,113.9,15959.0,104.8126,104.8678,104.6931,104.7206,15959.0
2018-08-14 12:00:00,113.9,114.12,113.9,114.11,25960.0,104.7206,104.9229,104.7206,104.9137,25960.0
2018-08-14 12:30:00,114.13,114.17,113.98,114.02,16915.0,104.9321,104.9689,104.7942,104.831,16915.0
2018-08-14 13:00:00,114.02,114.11,113.97,114.01,25597.0,104.831,104.9137,104.785,104.8218,25597.0
2018-08-14 13:30:00,114.02,114.16,114.01,114.16,16667.0,104.831,104.9597,104.8218,104.9597,16667.0
2018-08-14 14:00:00,114.16,114.16,113.98,114.04,39062.0,104.9597,104.9597,104.7942,104.8494,39062.0
2018-08-14 14:30:00,114.04,114.16,114.03,114.15,30026.0,104.8494,104.9597,104.8402,104.9505,30026.0
2018-08-14 15:00:00,114.16,114.2,114.12,114.18,32132.0,104.9597,104.9965,104.9229,104.9781,32132.0
2018-08-14 15:30:00,114.16,114.2,114.05,114.08,52747.0,104.9597,104.9965,104.8586,104.8861,52747.0
2018-08-15 09:30:00,113.5,113.6,112.85,112.85,58289.0,104.3529,104.4448,103.7553,103.7553,58289.0
2018-08-15 10:00:00,112.81,112.81,112.05,112.05,67576.0,103.7185,103.7185,103.0197,103.0197,67576.0
2018-08-15 10:30:00,112.0,112.38,111.96,112.07,73432.0,102.9738,103.3231,102.937,103.0381,73432.0
2018-08-15 11:00:00,112.05,112.54,112.04,112.49,51111.0,103.0197,103.4703,103.0105,103.4243,51111.0
2018-08-15 11:30:00,112.5,112.65,112.06,112.09,36775.0,103.4335,103.5714,103.0289,103.0565,36775.0
2018-08-15 12:00:00,112.08,112.44,112.07,112.43,31018.0,103.0473,103.3783,103.0381,103.3691,31018.0
2018-08-15 12:30:00,112.44,112.62,112.4,112.49,45592.0,103.3783,103.5438,103.3415,103.4243,45592.0
2018-08-15 13:00:00,112.49,112.64,112.26,112.31,29710.0,103.4243,103.5622,103.2128,103.2588,29710.0
2018-08-15 13:30:00,112.31,112.45,112.22,112.29,19288.0,103.2588,103.3875,103.176,103.2404,19288.0
2018-08-15 14:00:00,112.28,112.35,112.0,112.02,36247.0,103.2312,103.2956,102.9738,102.9922,36247.0
2018-08-15 14:30:00,112.04,112.38,111.97,112.37,37577.0,103.0105,103.3231,102.9462,103.314,37577.0
2018-08-15 15:00:00,112.39,112.58,112.36,112.51,32862.0,103.3323,103.507,103.3048,103.4427,32862.0
2018-08-15 15:30:00,112.53,112.76,112.5,112.58,163541.0,103.4611,103.6725,103.4335,103.507,163541.0
2018-08-16 09:30:00,113.61,113.77,113.3,113.44,33061.0,104.454,104.6011,104.169,104.2977,33061.0
2018-08-16 10:00:00,113.39,113.64,113.39,113.58,15853.0,104.2517,104.4816,104.2517,104.4264,15853.0
2018-08-16 10:30:00,113.61,113.71,113.48,113.56,48377.0,104.454,104.546,104.3345,104.408,48377.0
2018-08-16 11:00:00,113.59,113.8,113.56,113.76,24020.0,104.4356,104.6287,104.408,104.5919,24020.0
2018-08-16 11:30:00,113.79,113.84,113.73,113.8,17057.0,104.6195,104.6655,104.5643,104.6287,17057.0
2018-08-16 12:00:00,113.84,113.98,113.83,113.89,17599.0,104.6655,104.7942,104.6563,104.7115,17599.0
2018-08-16 12:30:00,113.86,113.88,113.66,113.75,26868.0,104.6839,104.7023,104.5,104.5827,26868.0
2018-08-16 13:00:00,113.81,113.84,113.75,113.8,25158.0,104.6379,104.6655,104.5827,104.6287,25158.0
2018-08-16 13:30:00,113.8,113.82,113.62,113.68,23665.0,104.6287,104.6471,104.4632,104.5184,23665.0
2018-08-16 14:00:00,113.64,113.78,113.63,113.65,13777.0,104.4816,104.6103,104.4724,104.4908,13777.0
2018-08-16 14:30:00,113.6,113.74,113.45,113.68,22129.0,104.4448,104.5735,104.3069,104.5184,22129.0
2018-08-16 15:00:00,113.66,113.73,113.57,113.62,24820.0,104.5,104.5643,104.4172,104.4632,24820.0
2018-08-16 15:30:00,113.56,113.61,113.31,113.48,48323.0,104.408,104.454,104.1782,104.3345,48323.0
2018-08-17 09:30:00,113.35,113.59,112.97,113.15,81532.0,104.215,104.4356,103.8656,104.0311,81532.0
2018-08-17 10:00:00,113.14,113.16,112.77,112.84,50223.0,104.0219,104.0403,103.6817,103.7461,50223.0
2018-08-17 10:30:00,112.84,113.02,112.83,112.89,68523.0,103.7461,103.9116,103.7369,103.792,68523.0
2018-08-17 11:00:00,112.89,113.1,112.79,113.09,85733.0,103.792,103.9851,103.7001,103.9759,85733.0
2018-08-17 11:30:00,113.09,113.42,113.08,113.39,122452.0,103.9759,104.2793,103.9667,104.2517,122452.0
2018-08-17 12:00:00,113.4,113.4,113.18,113.24,36619.0,104.2609,104.2609,104.0587,104.1138,36619.0
2018-08-17 12:30:00,113.24,113.24,113.0,113.02,38692.0,104.1138,104.1138,103.8932,103.9116,38692.0
2018-08-17 13:00:00,113.02,113.15,113.01,113.02,69250.0,103.9116,104.0311,103.9024,103.9116,69250.0
2018-08-17 13:30:00,113.01,113.23,113.01,113.2,35945.0,103.9024,104.1046,103.9024,104.0771,35945.0
2018-08-17 14:00:00,113.19,113.64,113.18,113.59,71060.0,104.0679,104.4816,104.0587,104.4356,71060.0
2018-08-17 14:30:00,113.57,113.73,113.47,113.69,48795.0,104.4172,104.5643,104.3253,104.5276,48795.0
2018-08-17 15:00:00,113.69,113.71,113.53,113.55,41563.0,104.5276,104.546,104.3805,104.3989,41563.0
2018-08-17 15:30:00,113.55,113.64,113.46,113.51,80249.0,104.3989,104.4816,104.3161,104.3621,80249.0
2018-08-20 09:30:00,113.8,113.91,113.43,113.51,35473.0,104.6287,104.7298,104.2885,104.3621,35473.0
2018-08-20 10:00:00,113.59,113.8,113.49,113.7,42656.0,104.4356,104.6287,104.3437,104.5368,42656.0
2018-08-20 10:30:00,113.68,113.76,113.54,113.6,28235.0,104.5184,104.5919,104.3897,104.4448,28235.0
2018-08-20 11:00:00,113.59,113.85,113.59,113.85,11595.0,104.4356,104.6747,104.4356,104.6747,11595.0
2018-08-20 11:30:00,113.86,114.03,113.85,113.91,24325.0,104.6839,104.8402,104.6747,104.7298,24325.0
2018-08-20 12:00:00,113.89,114.06,113.87,114.06,37108.0,104.7115,104.8678,104.6931,104.8678,37108.0
2018-08-20 12:30:00,114.05,114.13,114.01,114.1,10716.0,104.8586,104.9321,104.8218,104.9045,10716.0
2018-08-20 13:00:00,114.12,114.14,113.98,114.12,11935.0,104.9229,104.9413,104.7942,104.9229,11935.0
2018-08-20 13:30:00,114.12,114.24,114.11,114.23,15025.0,104.9229,105.0332,104.9137,105.0241,15025.0
2018-08-20 14:00:00,114.25,114.3,114.2,114.28,24829.0,105.0424,105.0884,104.9965,105.07,24829.0
2018-08-20 14:30:00,114.32,114.33,114.12,114.14,25512.0,105.1068,105.116,104.9229,104.9413,25512.0
2018-08-20 15:00:00,114.15,114.2,114.09,114.17,24468.0,104.9505,104.9965,104.8953,104.9689,24468.0
2018-08-20 15:30:00,114.15,114.22,114.09,114.12,273490.0,104.9505,105.0149,104.8953,104.9229,273490.0
2018-08-21 09:30:00,114.32,114.85,114.01,114.8,31542.0,105.1068,105.5941,104.8218,105.5481,31542.0
2018-08-21 10:00:00,114.84,114.92,114.69,114.8,169021.0,105.5849,105.6584,105.447,105.5481,169021.0
2018-08-21 10:30:00,114.8,114.9,114.75,114.88,32031.0,105.5481,105.6401,105.5021,105.6217,32031.0
2018-08-21 11:00:00,114.89,114.91,114.6,114.68,27701.0,105.6309,105.6493,105.3642,105.4378,27701.0
2018-08-21 11:30:00,114.68,114.89,114.67,114.89,31894.0,105.4378,105.6309,105.4286,105.6309,31894.0
2018-08-21 12:00:00,114.89,114.96,114.85,114.93,28468.0,105.6309,105.6952,105.5941,105.6676,28468.0
2018-08-21 12:30:00,114.92,114.97,114.88,114.9,25637.0,105.6584,105.7044,105.6217,105.6401,25637.0
2018-08-21 13:00:00,114.9,114.92,114.75,114.82,27019.0,105.6401,105.6584,105.5021,105.5665,27019.0
2018-08-21 13:30:00,114.83,114.87,114.77,114.79,19549.0,105.5757,105.6125,105.5205,105.5389,19549.0
2018-08-21 14:00:00,114.79,114.79,114.7,114.75,14093.0,105.5389,105.5389,105.4562,105.5021,14093.0
2018-08-21 14:30:00,114.73,114.73,114.41,114.47,19000.0,105.4838,105.4838,105.1895,105.2447,19000.0
2018-08-21 15:00:00,114.49,114.6,114.46,114.57,24053.0,105.2631,105.3642,105.2355,105.3367,24053.0
2018-08-21 15:30:00,114.53,114.61,114.36,114.48,108699.0,105.2999,105.3734,105.1436,105.2539,108699.0
2018-08-22 09:30:00,114.28,114.85,114.27,114.56,32859.0,105.07,105.5941,105.0608,105.3275,32859.0
2018-08-22 10:00:00,114.55,114.83,114.47,114.62,24726.0,105.3183,105.5757,105.2447,105.3826,24726.0
2018-08-22 10:30:00,114.66,115.02,114.66,115.0,10229.0,105.4194,105.7504,105.4194,105.732,10229.0
2018-08-22 11:00:00,115.0,115.1,114.95,115.08,16092.0,105.732,105.8239,105.686,105.8055,16092.0
2018-08-22 11:30:00,115.1,115.18,115.04,115.16,17119.0,105.8239,105.8975,105.7688,105.8791,17119.0
2018-08-22 12:00:00,115.17,115.2,115.02,115.08,13546.0,105.8883,105.9159,105.7504,105.8055,13546.0
2018-08-22 12:30:00,115.06,115.09,115.0,115.03,11291.0,105.7872,105.8147,105.732,105.7596,11291.0
2018-08-22 13:00:00,115.02,115.09,114.93,115.04,19744.0,105.7504,105.8147,105.6676,105.7688,19744.0
2018-08-22 13:30:00,115.07,115.12,115.03,115.07,23081.0,105.7964,105.8423,105.7596,105.7964,23081.0
2018-08-22 14:00:00,115.06,115.19,114.89,114.98,39792.0,105.7872,105.9067,105.6309,105.7136,39792.0
2018-08-22 14:30:00,115.0,115.01,114.9,114.99,24613.0,105.732,105.7412,105.6401,105.7228,24613.0
2018-08-22 15:00:00,115.01,115.08,114.99,115.05,39858.0,105.7412,105.8055,105.7228,105.778,39858.0
2018-08-22 15:30:00,115.06,115.14,114.97,114.98,53727.0,105.7872,105.8607,105.7044,105.7136,53727.0
2018-08-23 09:30:00,114.95,115.53,114.86,115.42,20837.0,105.686,106.2193,105.6033,106.1181,20837.0
2018-08-23 10:00:00,115.43,115.57,115.34,115.57,24189.0,106.1273,106.2561,106.0446,106.2561,24189.0
2018-08-23 10:30:00,115.57,115.62,115.34,115.38,23134.0,106.2561,106.302,106.0446,106.0814,23134.0
2018-08-23 11:00:00,115.35,115.4,114.78,114.98,37016.0,106.0538,106.0998,105.5297,105.7136,37016.0
2018-08-23 11:30:00,114.97,115.03,114.73,114.97,25555.0,105.7044,105.7596,105.4838,105.7044,25555.0
2018-08-23 12:00:00,114.98,115.26,114.98,115.26,13594.0,105.7136,105.971,105.7136,105.971,13594.0
2018-08-23 12:30:00,115.29,115.3,115.15,115.18,11811.0,105.9986,106.0078,105.8699,105.8975,11811.0
2018-08-23 13:00:00,115.16,115.23,115.08,115.22,56436.0,105.8791,105.9435,105.8055,105.9343,56436.0
2018-08-23 13:30:00,115.2,115.23,115.14,115.16,19771.0,105.9159,105.9435,105.8607,105.8791,19771.0
2018-08-23 14:00:00,115.18,115.32,115.17,115.27,27749.0,105.8975,106.0262,105.8883,105.9802,27749.0
2018-08-23 14:30:00,115.25,115.34,115.19,115.29,50826.0,105.9618,106.0446,105.9067,105.9986,50826.0
2018-08-23 15:00:00,115.31,115.34,115.22,115.27,38110.0,106.017,106.0446,105.9343,105.9802,38110.0
2018-08-23 15:30:00,115.27,115.27,115.01,115.1,89360.0,105.9802,105.9802,105.7412,105.8239,89360.0
2018-08-24 09:30:00,115.52,115.86,115.5,115.75,27712.0,106.2101,106.5227,106.1917,106.4216,27712.0
2018-08-24 10:00:00,115.79,116.03,115.76,115.99,29487.0,106.4583,106.679,106.4307,106.6422,29487.0
2018-08-24 10:30:00,116.03,116.3,116.01,116.24,27238.0,106.679,106.9272,106.6606,106.8721,27238.0
2018-08-24 11:00:00,116.26,116.32,116.17,116.25,45981.0,106.8905,106.9456,106.8077,106.8813,45981.0
2018-08-24 11:30:00,116.27,116.41,116.27,116.41,17141.0,106.8996,107.0284,106.8996,107.0284,17141.0
2018-08-24 12:00:00,116.4,116.43,116.35,116.41,23415.0,107.0192,107.0468,106.9732,107.0284,23415.0
2018-08-24 12:30:00,116.4,116.44,116.34,116.41,27655.0,107.0192,107.0559,106.964,107.0284,27655.0
2018-08-24 13:00:00,116.43,116.46,116.25,116.32,81449.0,107.0468,107.0743,106.8813,106.9456,81449.0
2018-08-24 13:30:00,116.26,116.34,116.16,116.33,36136.0,106.8905,106.964,106.7985,106.9548,36136.0
2018-08-24 14:00:00,116.32,116.4,116.31,116.39,57474.0,106.9456,107.0192,106.9364,107.01,57474.0
2018-08-24 14:30:00,116.37,116.41,116.32,116.35,41017.0,106.9916,107.0284,106.9456,106.9732,41017.0
2018-08-24 15:00:00,116.34,116.4,116.29,116.34,35929.0,106.964,107.0192,106.918,106.964,35929.0
2018-08-24 15:30:00,116.34,116.42,116.29,116.39,62340.0,106.964,107.0376,106.918,107.01,62340.0
2018-08-27 09:30:00,117.16,117.33,116.86,117.17,35709.0,107.7179,107.8742,107.4421,107.7271,35709.0
2018-08-27 10:00:00,117.21,117.44,117.16,117.37,14262.0,107.7639,107.9754,107.7179,107.911,14262.0
2018-08-27 10:30:00,117.36,117.44,117.23,117.42,22603.0,107.9018,107.9754,107.7823,107.957,22603.0
2018-08-27 11:00:00,117.45,117.45,117.29,117.35,52880.0,107.9845,107.9845,107.8374,107.8926,52880.0
2018-08-27 11:30:00,117.36,117.46,117.23,117.45,24746.0,107.9018,107.9937,107.7823,107.9845,24746.0
2018-08-27 12:00:00,117.45,117.45,117.37,117.4,50657.0,107.9845,107.9845,107.911,107.9386,50657.0
2018-08-27 12:30:00,117.39,117.45,117.36,117.41,27716.0,107.9294,107.9845,107.9018,107.9478,27716.0
2018-08-27 13:00:00,117.42,117.42,117.29,117.34,36191.0,107.957,107.957,107.8374,107.8834,36191.0
2018-08-27 13:30:00,117.32,117.43,117.32,117.4,29393.0,107.865,107.9662,107.865,107.9386,29393.0
2018-08-27 14:00:00,117.38,117.43,117.22,117.27,34568.0,107.9202,107.9662,107.7731,107.8191,34568.0
2018-08-27 14:30:00,117.28,117.34,117.25,117.33,59972.0,107.8282,107.8834,107.8007,107.8742,59972.0
2018-08-27 15:00:00,117.33,117.36,117.18,117.28,38095.0,107.8742,107.9018,107.7363,107.8282,38095.0
2018-08-27 15:30:00,117.28,117.36,117.23,117.34,92200.0,107.8282,107.9018,107.7823,107.8834,92200.0
2018-08-28 09:30:00,117.75,117.87,117.42,117.57,264844.0,108.2604,108.3707,107.957,108.0949,264844.0
2018-08-28 10:00:00,117.58,117.63,117.4,117.48,109287.0,108.1041,108.15,107.9386,108.0121,109287.0
2018-08-28 10:30:00,117.48,117.53,117.29,117.44,114822.0,108.0121,108.0581,107.8374,107.9754,114822.0
2018-08-28 11:00:00,117.44,117.52,117.3,117.47,84956.0,107.9754,108.0489,107.8466,108.0029,84956.0
2018-08-28 11:30:00,117.47,117.47,117.15,117.18,110231.0,108.0029,108.0029,107.7087,107.7363,110231.0
2018-08-28 12:00:00,117.17,117.36,117.12,117.29,131209.0,107.7271,107.9018,107.6811,107.8374,131209.0
2018-08-28 12:30:00,117.31,117.44,117.31,117.4,60591.0,107.8558,107.9754,107.8558,107.9386,60591.0
2018-08-28 13:00:00,117.41,117.5,117.32,117.35,82622.0,107.9478,108.0305,107.865,107.8926,82622.0
2018-08-28 13:30:00,117.34,117.53,117.33,117.51,67908.0,107.8834,108.0581,107.8742,108.0397,67908.0
2018-08-28 14:00:00,117.5,117.61,117.5,117.57,90256.0,108.0305,108.1317,108.0305,108.0949,90256.0
2018-08-28 14:30:00,117.56,117.59,117.47,117.54,196093.0,108.0857,108.1133,108.0029,108.0673,196093.0
2018-08-28 15:00:00,117.56,117.66,117.51,117.55,120100.0,108.0857,108.1776,108.0397,108.0765,120100.0
2018-08-28 15:30:00,117.55,117.6,117.41,117.52,231604.0,108.0765,108.1225,107.9478,108.0489,231604.0
2018-08-29 09:30:00,117.8,118.0,117.62,117.84,38563.0,108.3063,108.4902,108.1408,108.3431,38563.0
2018-08-29 10:00:00,117.81,118.07,117.73,118.07,176664.0,108.3155,108.5546,108.242,108.5546,176664.0
2018-08-29 10:30:00,118.06,118.35,118.05,118.3,24477.0,108.5454,108.812,108.5362,108.766,24477.0
2018-08-29 11:00:00,118.3,118.48,118.24,118.45,143576.0,108.766,108.9315,108.7109,108.904,143576.0
2018-08-29 11:30:00,118.43,118.53,118.3,118.39,30886.0,108.8856,108.9775,108.766,108.8488,30886.0
2018-08-29 12:00:00,118.41,118.48,118.3,118.42,27177.0,108.8672,108.9315,108.766,108.8764,27177.0
2018-08-29 12:30:00,118.42,118.51,118.38,118.46,31931.0,108.8764,108.9591,108.8396,108.9132,31931.0
2018-08-29 13:00:00,118.46,118.5,118.37,118.4,31301.0,108.9132,108.9499,108.8304,108.858,31301.0
2018-08-29 13:30:00,118.41,118.43,118.31,118.32,33116.0,108.8672,108.8856,108.7752,108.7844,33116.0
2018-08-29 14:00:00,118.34,118.44,118.34,118.36,24577.0,108.8028,108.8948,108.8028,108.8212,24577.0
2018-08-29 14:30:00,118.33,118.44,118.32,118.42,34050.0,108.7936,108.8948,108.7844,108.8764,34050.0
2018-08-29 15:00:00,118.41,118.56,118.41,118.54,39957.0,108.8672,109.0051,108.8672,108.9867,39957.0
2018-08-29 15:30:00,118.54,118.61,118.48,118.52,88129.0,108.9867,109.0511,108.9315,108.9683,88129.0
2018-08-30 09:30:00,118.17,118.39,118.02,118.13,70248.0,108.6465,108.8488,108.5086,108.6097,70248.0
2018-08-30 10:00:00,118.12,118.31,118.08,118.29,20023.0,108.6006,108.7752,108.5638,108.7569,20023.0
2018-08-30 10:30:00,118.31,118.54,118.25,118.46,99099.0,108.7752,108.9867,108.7201,108.9132,99099.0
2018-08-30 11:00:00,118.47,118.57,118.18,118.25,115311.0,108.9223,109.0143,108.6557,108.7201,115311.0
2018-08-30 11:30:00,118.25,118.29,118.15,118.2,298402.0,108.7201,108.7569,108.6281,108.6741,298402.0
2018-08-30 12:00:00,118.19,118.36,118.19,118.33,56259.0,108.6649,108.8212,108.6649,108.7936,56259.0
2018-08-30 12:30:00,118.33,118.45,118.32,118.43,26839.0,108.7936,108.904,108.7844,108.8856,26839.0
2018-08-30 13:00:00,118.46,118.52,118.42,118.49,26953.0,108.9132,108.9683,108.8764,108.9407,26953.0
2018-08-30 13:30:00,118.5,118.52,118.37,118.39,20355.0,108.9499,108.9683,108.8304,108.8488,20355.0
2018-08-30 14:00:00,118.4,118.46,117.84,117.91,100837.0,108.858,108.9132,108.3431,108.4075,100837.0
2018-08-30 14:30:00,117.95,118.15,117.89,117.9,37990.0,108.4443,108.6281,108.3891,108.3983,37990.0
2018-08-30 15:00:00,117.85,117.9,117.63,117.89,42093.0,108.3523,108.3983,108.15,108.3891,42093.0
2018-08-30 15:30:00,117.92,117.96,117.81,117.93,61038.0,108.4167,108.4534,108.3155,108.4259,61038.0
2018-08-31 09:30:00,117.9,118.1,117.75,117.96,43895.0,108.3983,108.5822,108.2604,108.4534,43895.0
2018-08-31 10:00:00,117.98,118.26,117.98,118.12,29294.0,108.4718,108.7293,108.4718,108.6006,29294.0
2018-08-31 10:30:00,118.15,118.27,118.11,118.23,27620.0,108.6281,108.7385,108.5914,108.7017,27620.0
2018-08-31 11:00:00,118.27,118.37,118.12,118.12,31334.0,108.7385,108.8304,108.6006,108.6006,31334.0
2018-08-31 11:30:00,118.15,118.21,117.96,117.97,20724.0,108.6281,108.6833,108.4534,108.4626,20724.0
2018-08-31 12:00:00,117.9,118.03,117.85,118.0,15941.0,108.3983,108.5178,108.3523,108.4902,15941.0
2018-08-31 12:30:00,118.02,118.08,117.87,118.08,47173.0,108.5086,108.5638,108.3707,108.5638,47173.0
2018-08-31 13:00:00,118.06,118.13,118.03,118.07,17718.0,108.5454,108.6097,108.5178,108.5546,17718.0
2018-08-31 13:30:00,118.02,118.13,118.01,118.08,15153.0,108.5086,108.6097,108.4994,108.5638,15153.0
2018-08-31 14:00:00,118.1,118.11,117.93,117.99,14650.0,108.5822,108.5914,108.4259,108.481,14650.0
2018-08-31 14:30:00,117.99,118.04,117.96,117.99,23997.0,108.481,108.527,108.4534,108.481,23997.0
2018-08-31 15:00:00,117.98,118.15,117.96,117.96,29202.0,108.4718,108.6281,108.4534,108.4534,29202.0
2018-08-31 15:30:00,117.99,118.26,117.99,118.23,72719.0,108.481,108.7293,108.481,108.7017,72719.0
2018-09-04 09:30:00,118.07,118.23,117.66,117.95,71755.0,108.5546,108.7017,108.1776,108.4443,71755.0
2018-09-04 10:00:00,117.96,118.3,117.96,118.07,46853.0,108.4534,108.766,108.4534,108.5546,46853.0
2018-09-04 10:30:00,118.08,118.55,118.05,118.51,17905.0,108.5638,108.9959,108.5362,108.9591,17905.0
2018-09-04 11:00:00,118.49,118.49,118.34,118.34,56383.0,108.9407,108.9407,108.8028,108.8028,56383.0
2018-09-04 11:30:00,118.38,118.46,118.04,118.07,20295.0,108.8396,108.9132,108.527,108.5546,20295.0
2018-09-04 12:00:00,118.08,118.2,117.88,118.03,48116.0,108.5638,108.6741,108.3799,108.5178,48116.0
2018-09-04 12:30:00,118.02,118.19,118.0,118.19,29783.0,108.5086,108.6649,108.4902,108.6649,29783.0
2018-09-04 13:00:00,118.19,118.33,118.18,118.29,64241.0,108.6649,108.7936,108.6557,108.7569,64241.0
2018-09-04 13:30:00,118.31,118.4,118.18,118.36,25934.0,108.7752,108.858,108.6557,108.8212,25934.0
2018-09-04 14:00:00,118.37,118.55,118.35,118.53,39875.0,108.8304,108.9959,108.812,108.9775,39875.0
2018-09-04 14:30:00,118.5,118.65,118.47,118.63,29170.0,108.9499,109.0878,108.9223,109.0695,29170.0
2018-09-04 15:00:00,118.64,118.66,118.53,118.55,43976.0,109.0786,109.097,108.9775,108.9959,43976.0
2018-09-04 15:30:00,118.57,118.62,118.4,118.59,81986.0,109.0143,109.0603,108.858,109.0327,81986.0
2018-09-05 09:30:00,118.48,118.5,117.4,117.4,62704.0,108.9315,108.9499,107.9386,107.9386,62704.0
2018-09-05 10:00:00,117.48,117.5,116.45,116.76,75632.0,108.0121,108.0305,107.0651,107.3502,75632.0
2018-09-05 10:30:00,116.77,116.86,116.27,116.83,56193.0,107.3594,107.4421,106.8996,107.4145,56193.0
2018-09-05 11:00:00,116.82,116.83,116.46,116.5,43369.0,107.4053,107.4145,107.0743,107.1111,43369.0
2018-09-05 11:30:00,116.49,116.84,116.45,116.78,27328.0,107.1019,107.4237,107.0651,107.3685,27328.0
2018-09-05 12:00:00,116.82,116.97,116.8,116.9,64713.0,107.4053,107.5432,107.3869,107.4789,64713.0
2018-09-05 12:30:00,116.99,117.11,116.78,116.78,41862.0,107.5616,107.6719,107.3685,107.3685,41862.0
2018-09-05 13:00:00,116.8,117.09,116.78,117.07,25243.0,107.3869,107.6536,107.3685,107.6352,25243.0
2018-09-05 13:30:00,117.05,117.13,116.9,116.94,82141.0,107.6168,107.6903,107.4789,107.5156,82141.0
2018-09-05 14:00:00,116.96,116.99,116.77,116.79,68089.0,107.534,107.5616,107.3594,107.3777,68089.0
2018-09-05 14:30:00,116.81,116.91,116.63,116.69,41235.0,107.3961,107.4881,107.2306,107.2858,41235.0
2018-09-05 15:00:00,116.68,116.78,116.6,116.65,70569.0,107.2766,107.3685,107.2031,107.249,70569.0
2018-09-05 15:30:00,116.66,116.7,116.43,116.6,55607.0,107.2582,107.295,107.0468,107.2031,55607.0
2018-09-06 09:30:00,116.87,117.23,116.5,117.23,33252.0,107.4513,107.7823,107.1111,107.7823,33252.0
2018-09-06 10:00:00,117.27,117.27,116.6,116.87,37380.0,107.8191,107.8191,107.2031,107.4513,37380.0
2018-09-06 10:30:00,116.82,116.83,116.17,116.41,83169.0,107.4053,107.4145,106.8077,107.0284,83169.0
2018-09-06 11:00:00,116.44,116.45,115.98,116.38,143663.0,107.0559,107.0651,106.633,107.0008,143663.0
2018-09-06 11:30:00,116.37,116.57,116.3,116.51,75119.0,106.9916,107.1755,106.9272,107.1203,75119.0
2018-09-06 12:00:00,116.52,116.56,116.38,116.43,45979.0,107.1295,107.1663,107.0008,107.0468,45979.0
2018-09-06 12:30:00,116.42,116.49,116.3,116.3,66560.0,107.0376,107.1019,106.9272,106.9272,66560.0
2018-09-06 13:00:00,116.28,116.51,116.14,116.41,72337.0,106.9088,107.1203,106.7801,107.0284,72337.0
2018-09-06 13:30:00,116.41,116.63,116.37,116.45,57877.0,107.0284,107.2306,106.9916,107.0651,57877.0
2018-09-06 14:00:00,116.46,116.61,116.4,116.43,43177.0,107.0743,107.2122,107.0192,107.0468,43177.0
2018-09-06 14:30:00,116.44,116.68,116.43,116.54,46413.0,107.0559,107.2766,107.0468,107.1479,46413.0
2018-09-06 15:00:00,116.53,116.83,116.53,116.82,50798.0,107.1387,107.4145,107.1387,107.4053,50798.0
2018-09-06 15:30:00,116.84,116.84,116.58,116.62,85957.0,107.4237,107.4237,107.1847,107.2214,85957.0
2018-09-07 09:30:00,116.21,116.73,115.75,116.65,93359.0,106.8445,107.3226,106.4216,107.249,93359.0
2018-09-07 10:00:00,116.65,116.88,116.61,116.76,26814.0,107.249,107.4605,107.2122,107.3502,26814.0
2018-09-07 10:30:00,116.77,116.96,116.67,116.91,23190.0,107.3594,107.534,107.2674,107.4881,23190.0
2018-09-07 11:00:00,116.91,117.0,116.81,116.95,16884.0,107.4881,107.5708,107.3961,107.5248,16884.0
2018-09-07 11:30:00,116.96,117.12,116.85,116.85,40108.0,107.534,107.6811,107.4329,107.4329,40108.0
2018-09-07 12:00:00,116.85,116.87,116.3,116.3,45055.0,107.4329,107.4513,106.9272,106.9272,45055.0
2018-09-07 12:30:00,116.3,116.64,116.24,116.57,23936.0,106.9272,107.2398,106.8721,107.1755,23936.0
2018-09-07 13:00:00,116.55,116.55,116.25,116.42,28683.0,107.1571,107.1571,106.8813,107.0376,28683.0
2018-09-07 13:30:00,116.42,116.45,116.17,116.22,35331.0,107.0376,107.0651,106.8077,106.8537,35331.0
2018-09-07 14:00:00,116.17,116.47,116.17,116.46,11693.0,106.8077,107.0835,106.8077,107.0743,11693.0
2018-09-07 14:30:00,116.5,116.5,116.32,116.49,29661.0,107.1111,107.1111,106.9456,107.1019,29661.0
2018-09-07 15:00:00,116.46,116.48,116.32,116.42,46106.0,107.0743,107.0927,106.9456,107.0376,46106.0
2018-09-07 15:30:00,116.42,116.45,116.17,116.3,76299.0,107.0376,107.0651,106.8077,106.9272,76299.0
2018-09-10 09:30:00,117.07,117.07,116.52,116.66,42183.0,107.6352,107.6352,107.1295,107.2582,42183.0
2018-09-10 10:00:00,116.51,116.63,116.33,116.54,31287.0,107.1203,107.2306,106.9548,107.1479,31287.0
2018-09-10 10:30:00,116.6,116.75,116.51,116.57,74248.0,107.2031,107.341,107.1203,107.1755,74248.0
2018-09-10 11:00:00,116.49,116.86,116.43,116.8,19904.0,107.1019,107.4421,107.0468,107.3869,19904.0
2018-09-10 11:30:00,116.84,116.84,116.64,116.73,28083.0,107.4237,107.4237,107.2398,107.3226,28083.0
2018-09-10 12:00:00,116.7,116.74,116.54,116.54,35953.0,107.295,107.3318,107.1479,107.1479,35953.0
2018-09-10 12:30:00,116.53,116.67,116.52,116.59,32750.0,107.1387,107.2674,107.1295,107.1939,32750.0
2018-09-10 13:00:00,116.59,116.77,116.53,116.75,21450.0,107.1939,107.3594,107.1387,107.341,21450.0
2018-09-10 13:30:00,116.76,116.76,116.63,116.72,15147.0,107.3502,107.3502,107.2306,107.3134,15147.0
2018-09-10 14:00:00,116.7,116.78,116.63,116.71,30534.0,107.295,107.3685,107.2306,107.3042,30534.0
2018-09-10 14:30:00,116.73,116.81,116.7,116.75,76914.0,107.3226,107.3961,107.295,107.341,76914.0
2018-09-10 15:00:00,116.76,116.83,116.72,116.73,27796.0,107.3502,107.4145,107.3134,107.3226,27796.0
2018-09-10 15:30:00,116.72,116.75,116.6,116.64,48651.0,107.3134,107.341,107.2031,107.2398,48651.0
2018-09-11 09:30:00,116.39,116.9,116.11,116.79,73554.0,107.01,107.4789,106.7525,107.3777,73554.0
2018-09-11 10:00:00,116.79,116.99,116.78,116.97,20983.0,107.3777,107.5616,107.3685,107.5432,20983.0
2018-09-11 10:30:00,116.92,116.92,116.62,116.76,41282.0,107.4973,107.4973,107.2214,107.3502,41282.0
2018-09-11 11:00:00,116.78,116.98,116.78,116.93,29096.0,107.3685,107.5524,107.3685,107.5065,29096.0
2018-09-11 11:30:00,116.94,117.42,116.93,117.42,55011.0,107.5156,107.957,107.5065,107.957,55011.0
2018-09-11 12:00:00,117.42,117.47,117.31,117.33,29462.0,107.957,108.0029,107.8558,107.8742,29462.0
2018-09-11 12:30:00,117.33,117.43,117.29,117.43,18336.0,107.8742,107.9662,107.8374,107.9662,18336.0
2018-09-11 13:00:00,117.44,117.45,117.19,117.23,58293.0,107.9754,107.9845,107.7455,107.7823,58293.0
2018-09-11 13:30:00,117.2,117.28,117.18,117.2,30025.0,107.7547,107.8282,107.7363,107.7547,30025.0
2018-09-11 14:00:00,117.22,117.34,117.15,117.33,45760.0,107.7731,107.8834,107.7087,107.8742,45760.0
2018-09-11 14:30:00,117.31,117.36,117.22,117.25,43319.0,107.8558,107.9018,107.7731,107.8007,43319.0
2018-09-11 15:00:00,117.27,117.33,117.22,117.26,52669.0,107.8191,107.8742,107.7731,107.8099,52669.0
2018-09-11 15:30:00,117.25,117.32,117.2,117.26,64958.0,107.8007,107.865,107.7547,107.8099,64958.0
2018-09-12 09:30:00,117.42,117.42,117.0,117.0,140184.0,107.957,107.957,107.5708,107.5708,140184.0
2018-09-12 10:00:00,117.02,117.14,116.58,116.67,1247220.0,107.5892,107.6995,107.1847,107.2674,1247220.0
2018-09-12 10:30:00,116.65,116.74,116.33,116.68,28383.0,107.249,107.3318,106.9548,107.2766,28383.0
2018-09-12 11:00:00,116.62,117.37,116.61,117.35,87322.0,107.2214,107.911,107.2122,107.8926,87322.0
2018-09-12 11:30:00,117.42,117.52,116.84,116.92,22847.0,107.957,108.0489,107.4237,107.4973,22847.0
2018-09-12 12:00:00,116.92,117.24,116.92,117.24,24663.0,107.4973,107.7915,107.4973,107.7915,24663.0
2018-09-12 12:30:00,117.16,117.31,117.14,117.18,10237.0,107.7179,107.8558,107.6995,107.7363,10237.0
2018-09-12 13:00:00,117.23,117.3,117.09,117.23,12069.0,107.7823,107.8466,107.6536,107.7823,12069.0
2018-09-12 13:30:00,117.24,117.3,117.07,117.1,29345.0,107.7915,107.8466,107.6352,107.6628,29345.0
2018-09-12 14:00:00,117.11,117.21,117.04,117.09,56619.0,107.6719,107.7639,107.6076,107.6536,56619.0
2018-09-12 14:30:00,117.11,117.17,117.0,117.15,102598.0,107.6719,107.7271,107.5708,107.7087,102598.0
2018-09-12 15:00:00,117.15,117.46,117.15,117.46,81807.0,107.7087,107.9937,107.7087,107.9937,81807.0
2018-09-12 15:30:00,117.46,117.58,117.46,117.51,92351.0,107.9937,108.1041,107.9937,108.0397,92351.0
2018-09-13 09:30:00,118.17,118.52,118.0,118.32,17329.0,108.6465,108.9683,108.4902,108.7844,17329.0
2018-09-13 10:00:00,118.31,118.46,117.93,118.02,46014.0,108.7752,108.9132,108.4259,108.5086,46014.0
2018-09-13 10:30:00,118.02,118.12,117.79,117.9,19311.0,108.5086,108.6006,108.2971,108.3983,19311.0
2018-09-13 11:00:00,117.9,118.13,117.87,117.99,22375.0,108.3983,108.6097,108.3707,108.481,22375.0
2018-09-13 11:30:00,118.01,118.35,117.98,118.35,30782.0,108.4994,108.812,108.4718,108.812,30782.0
2018-09-13 12:00:00,118.36,118.43,118.23,118.24,27524.0,108.8212,108.8856,108.7017,108.7109,27524.0
2018-09-13 12:30:00,118.23,118.36,118.21,118.25,37348.0,108.7017,108.8212,108.6833,108.7201,37348.0
2018-09-13 13:00:00,118.25,118.27,118.12,118.18,27561.0,108.7201,108.7385,108.6006,108.6557,27561.0
2018-09-13 13:30:00,118.2,118.24,118.09,118.15,14635.0,108.6741,108.7109,108.573,108.6281,14635.0
2018-09-13 14:00:00,118.15,118.28,117.99,118.11,395537.0,108.6281,108.7477,108.481,108.5914,395537.0
2018-09-13 14:30:00,118.12,118.22,118.09,118.21,34368.0,108.6006,108.6925,108.573,108.6833,34368.0
2018-09-13 15:00:00,118.21,118.21,118.03,118.05,48389.0,108.6833,108.6833,108.5178,108.5362,48389.0
2018-09-13 15:30:00,118.01,118.15,117.96,118.14,38594.0,108.4994,108.6281,108.4534,108.6189,38594.0
2018-09-14 09:30:00,118.5,118.74,118.32,118.57,98940.0,108.9499,109.1706,108.7844,109.0143,98940.0
2018-09-14 10:00:00,118.58,118.7,118.48,118.6,54782.0,109.0235,109.1338,108.9315,109.0419,54782.0
2018-09-14 10:30:00,118.69,118.78,118.6,118.63,22889.0,109.1246,109.2074,109.0419,109.0695,22889.0
2018-09-14 11:00:00,118.56,118.69,118.5,118.6,23792.0,109.0051,109.1246,108.9499,109.0419,23792.0
2018-09-14 11:30:00,118.63,118.68,118.59,118.63,41845.0,109.0695,109.1154,109.0327,109.0695,41845.0
2018-09-14 12:00:00,118.63,118.64,118.07,118.17,54646.0,109.0695,109.0786,108.5546,108.6465,54646.0
2018-09-14 12:30:00,118.18,118.3,118.12,118.2,18349.0,108.6557,108.766,108.6006,108.6741,18349.0
2018-09-14 13:00:00,118.13,118.2,117.92,118.18,24592.0,108.6097,108.6741,108.4167,108.6557,24592.0
2018-09-14 13:30:00,118.22,118.36,118.22,118.33,36507.0,108.6925,108.8212,108.6925,108.7936,36507.0
2018-09-14 14:00:00,118.36,118.43,118.3,118.35,27708.0,108.8212,108.8856,108.766,108.812,27708.0
2018-09-14 14:30:00,118.35,118.37,118.28,118.35,15450.0,108.812,108.8304,108.7477,108.812,15450.0
2018-09-14 15:00:00,118.37,118.43,118.31,118.32,27467.0,108.8304,108.8856,108.7752,108.7844,27467.0
2018-09-14 15:30:00,118.33,118.48,118.31,118.35,37417.0,108.7936,108.9315,108.7752,108.812,37417.0
2018-09-17 09:30:00,118.45,118.46,117.81,117.98,46924.0,108.904,108.9132,108.3155,108.4718,46924.0
2018-09-17 10:00:00,118.0,118.0,117.46,117.63,85320.0,108.4902,108.4902,107.9937,108.15,85320.0
2018-09-17 10:30:00,117.59,117.73,117.35,117.39,29218.0,108.1133,108.242,107.8926,107.9294,29218.0
2018-09-17 11:00:00,117.42,117.72,117.42,117.49,9529.0,107.957,108.2328,107.957,108.0213,9529.0
2018-09-17 11:30:00,117.53,117.65,117.51,117.58,16714.0,108.0581,108.1684,108.0397,108.1041,16714.0
2018-09-17 12:00:00,117.62,117.71,117.58,117.62,18225.0,108.1408,108.2236,108.1041,108.1408,18225.0
2018-09-17 12:30:00,117.62,117.73,117.51,117.6,105438.0,108.1408,108.242,108.0397,108.1225,105438.0
2018-09-17 13:00:00,117.6,117.64,117.33,117.34,17370.0,108.1225,108.1592,107.8742,107.8834,17370.0
2018-09-17 13:30:00,117.25,117.5,117.2,117.42,26235.0,107.8007,108.0305,107.7547,107.957,26235.0
2018-09-17 14:00:00,117.4,117.48,117.37,117.41,29772.0,107.9386,108.0121,107.911,107.9478,29772.0
2018-09-17 14:30:00,117.4,117.45,117.18,117.18,37432.0,107.9386,107.9845,107.7363,107.7363,37432.0
2018-09-17 15:00:00,117.22,117.26,116.94,116.97,134244.0,107.7731,107.8099,107.5156,107.5432,134244.0
2018-09-17 15:30:00,116.97,116.99,116.75,116.91,95050.0,107.5432,107.5616,107.341,107.4881,95050.0
2018-09-18 09:30:00,117.17,117.86,117.08,117.81,31078.0,107.7271,108.3615,107.6444,108.3155,31078.0
2018-09-18 10:00:00,117.76,118.12,117.73,117.99,57735.0,108.2696,108.6006,108.242,108.481,57735.0
2018-09-18 10:30:00,118.04,118.16,117.9,118.07,19160.0,108.527,108.6373,108.3983,108.5546,19160.0
2018-09-18 11:00:00,118.18,118.29,118.03,118.27,40887.0,108.6557,108.7569,108.5178,108.7385,40887.0
2018-09-18 11:30:00,118.28,118.38,118.25,118.34,32931.0,108.7477,108.8396,108.7201,108.8028,32931.0
2018-09-18 12:00:00,118.35,118.48,118.23,118.23,22940.0,108.812,108.9315,108.7017,108.7017,22940.0
2018-09-18 12:30:00,118.22,118.26,118.13,118.16,13853.0,108.6925,108.7293,108.6097,108.6373,13853.0
2018-09-18 13:00:00,118.18,118.28,118.1,118.1,20905.0,108.6557,108.7477,108.5822,108.5822,20905.0
2018-09-18 13:30:00,118.11,118.3,118.04,118.27,20700.0,108.5914,108.766,108.527,108.7385,20700.0
2018-09-18 14:00:00,118.26,118.35,118.24,118.32,25444.0,108.7293,108.812,108.7109,108.7844,25444.0
2018-09-18 14:30:00,118.32,118.41,118.22,118.26,47361.0,108.7844,108.8672,108.6925,108.7293,47361.0
2018-09-18 15:00:00,118.26,118.32,118.21,118.26,31707.0,108.7293,108.7844,108.6833,108.7293,31707.0
2018-09-18 15:30:00,118.27,118.29,118.11,118.17,90736.0,108.7385,108.7569,108.5914,108.6465,90736.0
2018-09-19 09:30:00,118.13,118.48,117.89,117.98,23083.0,108.6097,108.9315,108.3891,108.4718,23083.0
2018-09-19 10:00:00,118.01,118.09,117.49,117.65,80583.0,108.4994,108.573,108.0213,108.1684,80583.0
2018-09-19 10:30:00,117.66,117.78,117.55,117.59,43526.0,108.1776,108.288,108.0765,108.1133,43526.0
2018-09-19 11:00:00,117.58,118.06,117.57,117.88,19807.0,108.1041,108.5454,108.0949,108.3799,19807.0
2018-09-19 11:30:00,117.89,117.95,117.71,117.82,10079.0,108.3891,108.4443,108.2236,108.3247,10079.0
2018-09-19 12:00:00,117.83,117.83,117.61,117.64,20770.0,108.3339,108.3339,108.1317,108.1592,20770.0
2018-09-19 12:30:00,117.63,117.64,117.45,117.58,50639.0,108.15,108.1592,107.9845,108.1041,50639.0
2018-09-19 13:00:00,117.62,117.63,117.53,117.55,10600.0,108.1408,108.15,108.0581,108.0765,10600.0
2018-09-19 13:30:00,117.54,117.67,117.53,117.66,16797.0,108.0673,108.1868,108.0581,108.1776,16797.0
2018-09-19 14:00:00,117.64,117.71,117.6,117.65,24577.0,108.1592,108.2236,108.1225,108.1684,24577.0
2018-09-19 14:30:00,117.67,117.68,117.54,117.54,26183.0,108.1868,108.196,108.0673,108.0673,26183.0
2018-09-19 15:00:00,117.54,117.64,117.47,117.59,45198.0,108.0673,108.1592,108.0029,108.1133,45198.0
2018-09-19 15:30:00,117.63,117.74,117.61,117.65,41751.0,108.15,108.2512,108.1317,108.1684,41751.0
2018-09-20 09:30:00,118.4,118.4,117.89,118.2,83922.0,108.858,108.858,108.3891,108.6741,83922.0
2018-09-20 10:00:00,118.22,118.47,118.16,118.19,77135.0,108.6925,108.9223,108.6373,108.6649,77135.0
2018-09-20 10:30:00,118.17,118.38,118.11,118.29,50415.0,108.6465,108.8396,108.5914,108.7569,50415.0
2018-09-20 11:00:00,118.3,118.39,118.2,118.34,47240.0,108.766,108.8488,108.6741,108.8028,47240.0
2018-09-20 11:30:00,118.34,118.5,118.33,118.35,39645.0,108.8028,108.9499,108.7936,108.812,39645.0
2018-09-20 12:00:00,118.38,118.42,118.26,118.39,36100.0,108.8396,108.8764,108.7293,108.8488,36100.0
2018-09-20 12:30:00,118.39,118.43,118.3,118.36,77764.0,108.8488,108.8856,108.766,108.8212,77764.0
2018-09-20 13:00:00,118.37,118.43,118.25,118.26,90572.0,108.8304,108.8856,108.7201,108.7293,90572.0
2018-09-20 13:30:00,118.26,118.41,118.23,118.4,34966.0,108.7293,108.8672,108.7017,108.858,34966.0
2018-09-20 14:00:00,118.39,118.45,118.32,118.39,15837.0,108.8488,108.904,108.7844,108.8488,15837.0
2018-09-20 14:30:00,118.41,118.5,118.33,118.48,26666.0,108.8672,108.9499,108.7936,108.9315,26666.0
2018-09-20 15:00:00,118.48,118.6,118.48,118.52,38443.0,108.9315,109.0419,108.9315,108.9683,38443.0
2018-09-20 15:30:00,118.52,118.53,118.4,118.46,61611.0,108.9683,108.9775,108.858,108.9132,61611.0
2018-09-21 09:30:00,118.92,119.03,118.68,118.93,44913.0,109.3361,109.4372,109.1154,109.3453,44913.0
2018-09-21 10:00:00,118.9,119.06,118.68,118.69,29629.0,109.3177,109.4648,109.1154,109.1246,29629.0
2018-09-21 10:30:00,118.68,118.73,118.54,118.63,25042.0,109.1154,109.1614,108.9867,109.0695,25042.0
2018-09-21 11:00:00,118.61,118.81,118.54,118.81,35930.0,109.0511,109.2349,108.9867,109.2349,35930.0
2018-09-21 11:30:00,118.83,118.84,118.72,118.8,28929.0,109.2533,109.2625,109.1522,109.2257,28929.0
2018-09-21 12:00:00,118.83,118.9,118.67,118.69,31021.0,109.2533,109.3177,109.1062,109.1246,31021.0
2018-09-21 12:30:00,118.68,118.68,118.56,118.62,40107.0,109.1154,109.1154,109.0051,109.0603,40107.0
2018-09-21 13:00:00,118.61,118.63,118.56,118.6,45418.0,109.0511,109.0695,109.0051,109.0419,45418.0
2018-09-21 13:30:00,118.61,118.68,118.59,118.67,14957.0,109.0511,109.1154,109.0327,109.1062,14957.0
2018-09-21 14:00:00,118.68,118.68,118.48,118.57,23530.0,109.1154,109.1154,108.9315,109.0143,23530.0
2018-09-21 14:30:00,118.57,118.58,118.41,118.44,29304.0,109.0143,109.0235,108.8672,108.8948,29304.0
2018-09-21 15:00:00,118.43,118.48,118.38,118.4,49856.0,108.8856,108.9315,108.8396,108.858,49856.0
2018-09-21 15:30:00,118.39,118.4,118.18,118.31,66995.0,108.8488,108.858,108.6557,108.7752,66995.0
2018-09-24 09:30:00,118.18,118.35,117.47,118.35,23013.0,108.6557,108.812,108.0029,108.812,23013.0
2018-09-24 10:00:00,118.31,118.52,118.22,118.3,119623.0,108.7752,108.9683,108.6925,108.766,119623.0
2018-09-24 10:30:00,118.29,118.45,118.13,118.22,29603.0,108.7569,108.904,108.6097,108.6925,29603.0
2018-09-24 11:00:00,118.3,118.62,118.14,118.5,16532.0,108.766,109.0603,108.6189,108.9499,16532.0
2018-09-24 11:30:00,118.53,118.56,118.42,118.5,13135.0,108.9775,109.0051,108.8764,108.9499,13135.0
2018-09-24 12:00:00,118.49,118.53,118.32,118.35,20903.0,108.9407,108.9775,108.7844,108.812,20903.0
2018-09-24 12:30:00,118.34,118.52,118.31,118.35,12938.0,108.8028,108.9683,108.7752,108.812,12938.0
2018-09-24 13:00:00,118.37,118.53,118.33,118.45,33715.0,108.8304,108.9775,108.7936,108.904,33715.0
2018-09-24 13:30:00,118.48,118.64,118.47,118.62,14780.0,108.9315,109.0786,108.9223,109.0603,14780.0
2018-09-24 14:00:00,118.65,118.68,118.55,118.55,241457.0,109.0878,109.1154,108.9959,108.9959,241457.0
2018-09-24 14:30:00,118.55,118.59,118.5,118.52,72465.0,108.9959,109.0327,108.9499,108.9683,72465.0
2018-09-24 15:00:00,118.48,118.62,118.47,118.58,31184.0,108.9315,109.0603,108.9223,109.0235,31184.0
2018-09-24 15:30:00,118.59,118.59,118.53,118.57,46862.0,109.0327,109.0327,108.9775,109.0143,46862.0
2018-09-25 09:30:00,118.91,119.07,118.74,118.93,54549.0,109.3269,109.474,109.1706,109.3453,54549.0
2018-09-25 10:00:00,118.89,119.01,118.68,118.79,24570.0,109.3085,109.4188,109.1154,109.2166,24570.0
2018-09-25 10:30:00,118.8,118.92,118.6,118.6,10248.0,109.2257,109.3361,109.0419,109.0419,10248.0
2018-09-25 11:00:00,118.59,118.97,118.56,118.95,25525.0,109.0327,109.382,109.0051,109.3637,25525.0
2018-09-25 11:30:00,118.96,119.05,118.91,119.0,16567.0,109.3729,109.4556,109.3269,109.4096,16567.0
2018-09-25 12:00:00,119.01,119.09,118.99,119.02,31212.0,109.4188,109.4924,109.4004,109.428,31212.0
2018-09-25 12:30:00,119.02,119.02,118.85,118.89,21916.0,109.428,109.428,109.2717,109.3085,21916.0
2018-09-25 13:00:00,118.89,118.94,118.8,118.9,30771.0,109.3085,109.3545,109.2257,109.3177,30771.0
2018-09-25 13:30:00,118.89,118.93,118.75,118.88,24488.0,109.3085,109.3453,109.1798,109.2993,24488.0
2018-09-25 14:00:00,118.87,118.98,118.83,118.98,63717.0,109.2901,109.3912,109.2533,109.3912,63717.0
2018-09-25 14:30:00,118.99,118.99,118.88,118.97,46016.0,109.4004,109.4004,109.2993,109.382,46016.0
2018-09-25 15:00:00,118.98,118.99,118.89,118.98,111183.0,109.3912,109.4004,109.3085,109.3912,111183.0
2018-09-25 15:30:00,118.99,119.06,118.87,118.96,66224.0,109.4004,109.4648,109.2901,109.3729,66224.0
2018-09-26 09:30:00,118.94,118.98,118.55,118.76,41953.0,109.5989,109.6358,109.2396,109.4331,41953.0
2018-09-26 10:00:00,118.79,118.81,118.57,118.8,24922.0,109.4607,109.4791,109.258,109.4699,24922.0
2018-09-26 10:30:00,118.81,118.99,118.78,118.94,76901.0,109.4791,109.645,109.4515,109.5989,76901.0
2018-09-26 11:00:00,118.98,118.99,118.89,118.99,21394.0,109.6358,109.645,109.5529,109.645,21394.0
2018-09-26 11:30:00,119.0,119.09,118.95,119.06,16137.0,109.6542,109.7371,109.6081,109.7095,16137.0
2018-09-26 12:00:00,119.06,119.1,119.01,119.1,14447.0,109.7095,109.7464,109.6634,109.7464,14447.0
2018-09-26 12:30:00,119.1,119.16,119.06,119.13,14104.0,109.7464,109.8016,109.7095,109.774,14104.0
2018-09-26 13:00:00,119.18,119.21,119.15,119.15,23549.0,109.8201,109.8477,109.7924,109.7924,23549.0
2018-09-26 13:30:00,119.14,119.14,119.0,119.06,28140.0,109.7832,109.7832,109.6542,109.7095,28140.0
2018-09-26 14:00:00,119.05,119.51,119.03,119.41,49890.0,109.7003,110.1242,109.6819,110.032,49890.0
2018-09-26 14:30:00,119.39,119.45,119.1,119.17,48827.0,110.0136,110.0689,109.7464,109.8109,48827.0
2018-09-26 15:00:00,119.15,119.26,119.0,119.18,40288.0,109.7924,109.8938,109.6542,109.8201,40288.0
2018-09-26 15:30:00,119.18,119.18,118.33,118.48,94515.0,109.8201,109.8201,109.0368,109.1751,94515.0
2018-09-27 09:30:00,119.05,119.07,118.7,118.87,26556.0,109.7003,109.7187,109.3778,109.5344,26556.0
2018-09-27 10:00:00,118.91,119.13,118.9,118.98,23708.0,109.5713,109.774,109.5621,109.6358,23708.0
2018-09-27 10:30:00,118.91,119.02,118.85,119.01,26340.0,109.5713,109.6726,109.516,109.6634,26340.0
2018-09-27 11:00:00,119.0,119.09,118.92,118.92,18818.0,109.6542,109.7371,109.5805,109.5805,18818.0
2018-09-27 11:30:00,118.93,119.14,118.89,119.12,15764.0,109.5897,109.7832,109.5529,109.7648,15764.0
2018-09-27 12:00:00,119.13,119.17,119.06,119.17,56454.0,109.774,109.8109,109.7095,109.8109,56454.0
2018-09-27 12:30:00,119.16,119.2,119.12,119.14,19718.0,109.8016,109.8385,109.7648,109.7832,19718.0
2018-09-27 13:00:00,119.15,119.15,119.03,119.06,18457.0,109.7924,109.7924,109.6819,109.7095,18457.0
2018-09-27 13:30:00,119.07,119.11,119.02,119.07,18987.0,109.7187,109.7556,109.6726,109.7187,18987.0
2018-09-27 14:00:00,119.08,119.09,118.95,119.03,15530.0,109.7279,109.7371,109.6081,109.6819,15530.0
2018-09-27 14:30:00,119.04,119.04,118.88,118.89,36113.0,109.6911,109.6911,109.5436,109.5529,36113.0
2018-09-27 15:00:00,118.9,118.96,118.79,118.82,80639.0,109.5621,109.6174,109.4607,109.4884,80639.0
2018-09-27 15:30:00,118.8,118.94,118.72,118.83,64664.0,109.4699,109.5989,109.3962,109.4976,64664.0
2018-09-28 09:30:00,118.62,118.86,118.6,118.72,38142.0,109.3041,109.5252,109.2856,109.3962,38142.0
2018-09-28 10:00:00,118.78,119.05,118.74,119.05,193745.0,109.4515,109.7003,109.4146,109.7003,193745.0
2018-09-28 10:30:00,119.05,119.23,118.97,119.19,170163.0,109.7003,109.8662,109.6266,109.8293,170163.0
2018-09-28 11:00:00,119.2,119.49,119.18,119.37,164002.0,109.8385,110.1057,109.8201,109.9952,164002.0
2018-09-28 11:30:00,119.39,119.42,119.27,119.3,155482.0,110.0136,110.0412,109.903,109.9307,155482.0
2018-09-28 12:00:00,119.3,119.41,119.27,119.33,145508.0,109.9307,110.032,109.903,109.9583,145508.0
2018-09-28 12:30:00,119.33,119.44,119.11,119.29,155701.0,109.9583,110.0597,109.7556,109.9214,155701.0
2018-09-28 13:00:00,119.28,119.35,119.19,119.35,127610.0,109.9122,109.9767,109.8293,109.9767,127610.0
2018-09-28 13:30:00,119.35,119.4,119.22,119.24,199254.0,109.9767,110.0228,109.8569,109.8754,199254.0
2018-09-28 14:00:00,119.22,119.22,118.98,119.11,80032.0,109.8569,109.8569,109.6358,109.7556,80032.0
2018-09-28 14:30:00,119.11,119.13,119.0,119.01,50885.0,109.7556,109.774,109.6542,109.6634,50885.0
2018-09-28 15:00:00,119.02,119.13,118.97,119.07,41558.0,109.6726,109.774,109.6266,109.7187,41558.0
2018-09-28 15:30:00,119.06,119.09,118.92,119.04,119258.0,109.7095,109.7371,109.5805,109.6911,119258.0
2018-10-01 09:30:00,119.78,120.05,119.67,119.98,118762.0,110.373,110.6218,110.2716,110.5572,118762.0
2018-10-01 10:00:00,119.91,120.01,119.88,120.0,30776.0,110.4927,110.5849,110.4651,110.5757,30776.0
2018-10-01 10:30:00,120.01,120.04,119.84,119.92,208796.0,110.5849,110.6125,110.4282,110.502,208796.0
2018-10-01 11:00:00,119.88,119.96,119.83,119.94,49401.0,110.4651,110.5388,110.419,110.5204,49401.0
2018-10-01 11:30:00,119.94,120.02,119.82,119.89,71745.0,110.5204,110.5941,110.4098,110.4743,71745.0
2018-10-01 12:00:00,119.9,119.95,119.71,119.78,38074.0,110.4835,110.5296,110.3085,110.373,38074.0
2018-10-01 12:30:00,119.75,119.83,119.66,119.76,33279.0,110.3453,110.419,110.2624,110.3545,33279.0
2018-10-01 13:00:00,119.77,119.89,119.75,119.82,96924.0,110.3637,110.4743,110.3453,110.4098,96924.0
2018-10-01 13:30:00,119.84,119.9,119.75,119.77,86144.0,110.4282,110.4835,110.3453,110.3637,86144.0
2018-10-01 14:00:00,119.77,119.78,119.6,119.65,42916.0,110.3637,110.373,110.2071,110.2532,42916.0
2018-10-01 14:30:00,119.65,119.67,119.48,119.67,37151.0,110.2532,110.2716,110.0965,110.2716,37151.0
2018-10-01 15:00:00,119.67,119.7,119.4,119.46,36809.0,110.2716,110.2992,110.0228,110.0781,36809.0
2018-10-01 15:30:00,119.44,119.61,119.25,119.6,70104.0,110.0597,110.2163,109.8846,110.2071,70104.0
2018-10-02 09:30:00,119.65,119.74,119.03,119.49,121937.0,110.2532,110.3361,109.6819,110.1057,121937.0
2018-10-02 10:00:00,119.44,119.47,119.21,119.46,33265.0,110.0597,110.0873,109.8477,110.0781,33265.0
2018-10-02 10:30:00,119.45,119.61,119.32,119.48,42087.0,110.0689,110.2163,109.9491,110.0965,42087.0
2018-10-02 11:00:00,119.44,119.64,119.36,119.54,66751.0,110.0597,110.244,109.9859,110.1518,66751.0
2018-10-02 11:30:00,119.55,119.74,119.51,119.69,36217.0,110.161,110.3361,110.1242,110.29,36217.0
2018-10-02 12:00:00,119.71,119.76,119.59,119.62,22842.0,110.3085,110.3545,110.1979,110.2255,22842.0
2018-10-02 12:30:00,119.61,119.72,119.35,119.42,64420.0,110.2163,110.3177,109.9767,110.0412,64420.0
2018-10-02 13:00:00,119.51,119.58,119.46,119.52,40310.0,110.1242,110.1887,110.0781,110.1334,40310.0
2018-10-02 13:30:00,119.56,119.69,119.48,119.52,31000.0,110.1702,110.29,110.0965,110.1334,31000.0
2018-10-02 14:00:00,119.48,119.62,119.47,119.56,43305.0,110.0965,110.2255,110.0873,110.1702,43305.0
2018-10-02 14:30:00,119.58,119.58,119.33,119.36,80638.0,110.1887,110.1887,109.9583,109.9859,80638.0
2018-10-02 15:00:00,119.33,119.33,118.93,119.02,84723.0,109.9583,109.9583,109.5897,109.6726,84723.0
2018-10-02 15:30:00,119.03,119.22,119.01,119.08,83940.0,109.6819,109.8569,109.6634,109.7279,83940.0
2018-10-03 09:30:00,119.98,120.0,119.46,119.64,90751.0,110.5572,110.5757,110.0781,110.244,90751.0
2018-10-03 10:00:00,119.69,119.93,119.64,119.82,102232.0,110.29,110.5112,110.244,110.4098,102232.0
2018-10-03 10:30:00,119.82,119.87,119.6,119.61,49785.0,110.4098,110.4559,110.2071,110.2163,49785.0
2018-10-03 11:00:00,119.52,119.71,119.39,119.71,55814.0,110.1334,110.3085,110.0136,110.3085,55814.0
2018-10-03 11:30:00,119.73,119.86,119.57,119.86,41620.0,110.3269,110.4467,110.1794,110.4467,41620.0
2018-10-03 12:00:00,119.86,119.93,119.77,119.86,33187.0,110.4467,110.5112,110.3637,110.4467,33187.0
2018-10-03 12:30:00,119.86,119.87,119.7,119.83,30337.0,110.4467,110.4559,110.2992,110.419,30337.0
2018-10-03 13:00:00,119.83,119.94,119.8,119.84,28570.0,110.419,110.5204,110.3914,110.4282,28570.0
2018-10-03 13:30:00,119.86,119.89,119.8,119.84,207447.0,110.4467,110.4743,110.3914,110.4282,207447.0
2018-10-03 14:00:00,119.84,119.97,119.82,119.9,89518.0,110.4282,110.548,110.4098,110.4835,89518.0
2018-10-03 14:30:00,119.89,119.9,119.43,119.57,115494.0,110.4743,110.4835,110.0504,110.1794,115494.0
2018-10-03 15:00:00,119.6,119.62,119.28,119.38,73750.0,110.2071,110.2255,109.9122,110.0044,73750.0
2018-10-03 15:30:00,119.41,119.55,119.4,119.4,109760.0,110.032,110.161,110.0228,110.0228,109760.0
2018-10-04 09:30:00,119.2,119.25,118.46,118.62,68932.0,109.8385,109.8846,109.1566,109.3041,68932.0
2018-10-04 10:00:00,118.59,118.59,117.87,117.87,74893.0,109.2764,109.2764,108.613,108.613,74893.0
2018-10-04 10:30:00,117.87,118.14,117.81,117.96,85488.0,108.613,108.8618,108.5577,108.6959,85488.0
2018-10-04 11:00:00,117.95,118.26,117.95,118.02,117020.0,108.6867,108.9723,108.6867,108.7512,117020.0
2018-10-04 11:30:00,118.0,118.01,117.73,117.73,74500.0,108.7328,108.742,108.484,108.484,74500.0
2018-10-04 12:00:00,117.7,117.7,117.09,117.23,111851.0,108.4563,108.4563,107.8942,108.0232,111851.0
2018-10-04 12:30:00,117.23,117.52,117.21,117.26,63611.0,108.0232,108.2904,108.0048,108.0509,63611.0
2018-10-04 13:00:00,117.25,117.32,116.97,117.11,54725.0,108.0417,108.1062,107.7836,107.9126,54725.0
2018-10-04 13:30:00,117.1,117.1,116.88,116.93,67057.0,107.9034,107.9034,107.7007,107.7468,67057.0
2018-10-04 14:00:00,116.98,117.09,116.77,116.98,72978.0,107.7929,107.8942,107.5994,107.7929,72978.0
2018-10-04 14:30:00,116.98,117.4,116.95,117.33,38974.0,107.7929,108.1799,107.7652,108.1154,38974.0
2018-10-04 15:00:00,117.36,117.53,117.27,117.27,81626.0,108.143,108.2997,108.0601,108.0601,81626.0
2018-10-04 15:30:00,117.25,117.6,117.12,117.51,161465.0,108.0417,108.3642,107.9219,108.2812,161465.0
2018-10-05 09:30:00,117.48,117.96,117.21,117.3,87889.0,108.2536,108.6959,108.0048,108.0877,87889.0
2018-10-05 10:00:00,117.28,117.48,117.05,117.48,124082.0,108.0693,108.2536,107.8574,108.2536,124082.0
2018-10-05 10:30:00,117.44,117.44,116.98,117.08,1401907.0,108.2167,108.2167,107.7929,107.885,1401907.0
2018-10-05 11:00:00,116.98,117.08,116.45,116.54,91944.0,107.7929,107.885,107.3045,107.3874,91944.0
2018-10-05 11:30:00,116.49,116.61,115.93,115.94,314415.0,107.3413,107.4519,106.8253,106.8345,314415.0
2018-10-05 12:00:00,115.95,116.2,115.92,116.13,83699.0,106.8437,107.0741,106.8161,107.0096,83699.0
2018-10-05 12:30:00,116.1,116.11,115.67,115.83,142242.0,106.982,106.9912,106.5857,106.7332,142242.0
2018-10-05 13:00:00,115.8,115.8,115.34,115.41,139500.0,106.7055,106.7055,106.2817,106.3462,139500.0
2018-10-05 13:30:00,115.44,116.0,115.39,115.96,120852.0,106.3738,106.8898,106.3277,106.853,120852.0
2018-10-05 14:00:00,115.99,116.37,115.88,116.36,70694.0,106.8806,107.2308,106.7792,107.2215,70694.0
2018-10-05 14:30:00,116.33,116.61,116.28,116.53,63300.0,107.1939,107.4519,107.1478,107.3782,63300.0
2018-10-05 15:00:00,116.52,116.68,116.41,116.44,75121.0,107.369,107.5164,107.2676,107.2953,75121.0
2018-10-05 15:30:00,116.46,116.66,116.24,116.39,548606.0,107.3137,107.498,107.111,107.2492,548606.0
2018-10-08 09:30:00,115.99,116.14,115.5,116.06,59809.0,106.8806,107.0188,106.4291,106.9451,59809.0
2018-10-08 10:00:00,116.06,116.29,115.8,116.19,24858.0,106.9451,107.157,106.7055,107.0649,24858.0
2018-10-08 10:30:00,116.16,116.16,115.7,115.82,27342.0,107.0373,107.0373,106.6134,106.724,27342.0
2018-10-08 11:00:00,115.75,115.79,115.04,115.04,48029.0,106.6595,106.6963,106.0052,106.0052,48029.0
2018-10-08 11:30:00,115.01,115.04,113.93,114.47,112765.0,105.9776,106.0052,104.9824,105.48,112765.0
2018-10-08 12:00:00,114.46,114.59,114.12,114.54,51064.0,105.4708,105.5906,105.1575,105.5445,51064.0
2018-10-08 12:30:00,114.55,114.55,113.98,113.98,36310.0,105.5537,105.5537,105.0285,105.0285,36310.0
2018-10-08 13:00:00,113.98,114.43,113.98,114.12,31913.0,105.0285,105.4431,105.0285,105.1575,31913.0
2018-10-08 13:30:00,114.16,114.63,114.14,114.46,38072.0,105.1943,105.6274,105.1759,105.4708,38072.0
2018-10-08 14:00:00,114.44,115.04,114.44,114.93,37080.0,105.4523,106.0052,105.4523,105.9039,37080.0
2018-10-08 14:30:00,114.95,115.49,114.95,115.25,79346.0,105.9223,106.4199,105.9223,106.1987,79346.0
2018-10-08 15:00:00,115.24,115.56,115.22,115.29,53157.0,106.1895,106.4844,106.1711,106.2356,53157.0
2018-10-08 15:30:00,115.25,115.53,115.25,115.33,66675.0,106.1987,106.4567,106.1987,106.2724,66675.0
2018-10-09 09:30:00,115.04,115.8,114.94,115.5,78718.0,106.0052,106.7055,105.9131,106.4291,78718.0
2018-10-09 10:00:00,115.67,115.89,115.37,115.88,17403.0,106.5857,106.7885,106.3093,106.7792,17403.0
2018-10-09 10:30:00,115.89,116.1,115.67,115.72,19881.0,106.7885,106.982,106.5857,106.6318,19881.0
2018-10-09 11:00:00,115.69,115.88,115.33,115.8,36704.0,106.6042,106.7792,106.2724,106.7055,36704.0
2018-10-09 11:30:00,115.83,115.92,115.71,115.83,39369.0,106.7332,106.8161,106.6226,106.7332,39369.0
2018-10-09 12:00:00,115.82,115.92,115.5,115.53,19249.0,106.724,106.8161,106.4291,106.4567,19249.0
2018-10-09 12:30:00,115.48,115.61,115.15,115.21,51598.0,106.4107,106.5305,106.1066,106.1619,51598.0
2018-10-09 13:00:00,115.19,115.44,114.94,115.34,38766.0,106.1434,106.3738,105.9131,106.2817,38766.0
2018-10-09 13:30:00,115.34,115.35,115.05,115.31,34021.0,106.2817,106.2909,106.0144,106.254,34021.0
2018-10-09 14:00:00,115.3,115.47,115.15,115.43,64675.0,106.2448,106.4014,106.1066,106.3646,64675.0
2018-10-09 14:30:00,115.43,115.67,115.28,115.67,70189.0,106.3646,106.5857,106.2264,106.5857,70189.0
2018-10-09 15:00:00,115.62,115.65,115.29,115.38,91726.0,106.5397,106.5673,106.2356,106.3185,91726.0
2018-10-09 15:30:00,115.38,115.59,115.32,115.32,73173.0,106.3185,106.512,106.2632,106.2632,73173.0
2018-10-10 09:30:00,114.89,114.91,113.05,113.05,143865.0,105.867,105.8854,104.1715,104.1715,143865.0
2018-10-10 10:00:00,113.12,113.53,112.69,113.32,215365.0,104.236,104.6138,103.8398,104.4203,215365.0
2018-10-10 10:30:00,113.3,113.41,112.84,112.99,151126.0,104.4019,104.5032,103.978,104.1162,151126.0
2018-10-10 11:00:00,112.93,112.94,111.83,112.33,95443.0,104.0609,104.0701,103.0473,103.5081,95443.0
2018-10-10 11:30:00,112.32,112.49,111.91,112.16,108763.0,103.4988,103.6555,103.121,103.3514,108763.0
2018-10-10 12:00:00,112.1,112.58,111.84,112.32,49244.0,103.2961,103.7384,103.0565,103.4988,49244.0
2018-10-10 12:30:00,112.28,112.45,112.01,112.09,110548.0,103.462,103.6186,103.2132,103.2869,110548.0
2018-10-10 13:00:00,112.08,112.59,111.8,112.38,193561.0,103.2777,103.7476,103.0197,103.5541,193561.0
2018-10-10 13:30:00,112.38,112.54,112.12,112.21,366609.0,103.5541,103.7016,103.3145,103.3975,366609.0
2018-10-10 14:00:00,112.23,112.27,111.63,111.89,202488.0,103.4159,103.4528,102.863,103.1026,202488.0
2018-10-10 14:30:00,111.89,112.03,111.41,111.71,350472.0,103.1026,103.2316,102.6603,102.9367,350472.0
2018-10-10 15:00:00,111.62,111.63,110.97,111.4,208437.0,102.8538,102.863,102.2549,102.6511,208437.0
2018-10-10 15:30:00,111.4,111.41,110.01,110.15,506729.0,102.6511,102.6603,101.3703,101.4993,506729.0
2018-10-11 09:30:00,109.54,111.12,109.34,111.09,275107.0,100.9372,102.3931,100.7529,102.3654,275107.0
2018-10-11 10:00:00,111.03,111.05,109.63,110.03,181002.0,102.3101,102.3286,101.0201,101.3887,181002.0
2018-10-11 10:30:00,110.08,110.31,109.22,109.26,131754.0,101.4348,101.6467,100.6423,100.6792,131754.0
2018-10-11 11:00:00,109.25,109.26,108.39,109.05,498713.0,100.6699,100.6792,99.8775,100.4856,498713.0
2018-10-11 11:30:00,109.05,109.91,108.67,109.46,245454.0,100.4856,101.2781,100.1355,100.8634,245454.0
2018-10-11 12:00:00,109.49,110.52,109.46,110.16,155623.0,100.8911,101.8402,100.8634,101.5085,155623.0
2018-10-11 12:30:00,110.13,110.23,109.54,109.84,118482.0,101.4808,101.573,100.9372,101.2136,118482.0
2018-10-11 13:00:00,109.75,110.04,109.36,109.85,96053.0,101.1307,101.3979,100.7713,101.2228,96053.0
2018-10-11 13:30:00,109.92,110.03,109.13,109.6,111579.0,101.2873,101.3887,100.5594,100.9925,111579.0
2018-10-11 14:00:00,109.59,109.68,108.91,109.02,235437.0,100.9832,101.0662,100.3566,100.458,235437.0
2018-10-11 14:30:00,108.95,108.96,107.17,108.06,602366.0,100.3935,100.4027,98.7533,99.5734,602366.0
2018-10-11 15:00:00,108.04,109.51,107.86,109.07,231035.0,99.555,100.9095,99.3891,100.5041,231035.0
2018-10-11 15:30:00,109.05,109.3,108.08,108.15,351634.0,100.4856,100.716,99.5918,99.6563,351634.0
2018-10-12 09:30:00,110.77,111.21,110.36,110.99,176461.0,102.0706,102.476,101.6928,102.2733,176461.0
2018-10-12 10:00:00,110.97,111.29,110.37,110.37,163766.0,102.2549,102.5497,101.702,101.702,163766.0
2018-10-12 10:30:00,110.45,110.98,110.45,110.69,127088.0,101.7757,102.2641,101.7757,101.9968,127088.0
2018-10-12 11:00:00,110.71,110.87,110.42,110.46,123094.0,102.0153,102.1627,101.7481,101.7849,123094.0
2018-10-12 11:30:00,110.45,110.62,109.84,110.2,62607.0,101.7757,101.9323,101.2136,101.5453,62607.0
2018-10-12 12:00:00,110.11,110.13,109.5,109.68,71440.0,101.4624,101.4808,100.9003,101.0662,71440.0
2018-10-12 12:30:00,109.67,109.74,108.98,109.57,58820.0,101.057,101.1215,100.4211,100.9648,58820.0
2018-10-12 13:00:00,109.57,110.07,109.4,109.74,131980.0,100.9648,101.4255,100.8082,101.1215,131980.0
2018-10-12 13:30:00,109.72,109.95,109.34,109.74,106263.0,101.103,101.315,100.7529,101.1215,106263.0
2018-10-12 14:00:00,109.74,109.8,109.2,109.8,171331.0,101.1215,101.1767,100.6239,101.1767,171331.0
2018-10-12 14:30:00,109.82,110.06,109.39,109.94,146973.0,101.1952,101.4163,100.7989,101.3058,146973.0
2018-10-12 15:00:00,109.99,110.66,109.79,110.57,254256.0,101.3518,101.9692,101.1675,101.8863,254256.0
2018-10-12 15:30:00,110.6,111.13,110.42,110.8,240382.0,101.9139,102.4023,101.7481,102.0982,240382.0
2018-10-15 09:30:00,110.64,110.78,109.77,109.96,73830.0,101.9508,102.0798,101.1491,101.3242,73830.0
2018-10-15 10:00:00,109.86,109.93,109.26,109.72,87783.0,101.232,101.2965,100.6792,101.103,87783.0
2018-10-15 10:30:00,109.62,109.89,109.58,109.87,57339.0,101.0109,101.2597,100.974,101.2412,57339.0
2018-10-15 11:00:00,109.96,110.53,109.84,110.5,43126.0,101.3242,101.8494,101.2136,101.8218,43126.0
2018-10-15 11:30:00,110.55,110.55,109.72,109.72,37977.0,101.8678,101.8678,101.103,101.103,37977.0
2018-10-15 12:00:00,109.72,109.97,109.5,109.91,42604.0,101.103,101.3334,100.9003,101.2781,42604.0
2018-10-15 12:30:00,109.96,110.2,109.91,109.99,35977.0,101.3242,101.5453,101.2781,101.3518,35977.0
2018-10-15 13:00:00,110.04,110.3,109.88,109.98,24461.0,101.3979,101.6375,101.2505,101.3426,24461.0
2018-10-15 13:30:00,109.93,110.52,109.93,110.32,45199.0,101.2965,101.8402,101.2965,101.6559,45199.0
2018-10-15 14:00:00,110.35,110.35,109.79,109.81,59921.0,101.6836,101.6836,101.1675,101.186,59921.0
2018-10-15 14:30:00,109.8,110.48,109.75,110.35,75968.0,101.1767,101.8033,101.1307,101.6836,75968.0
2018-10-15 15:00:00,110.38,110.51,109.84,109.87,66184.0,101.7112,101.831,101.2136,101.2412,66184.0
2018-10-15 15:30:00,109.85,110.01,109.44,109.44,240716.0,101.2228,101.3703,100.845,100.845,240716.0
2018-10-16 09:30:00,110.5,110.89,110.47,110.86,90763.0,101.8218,102.1811,101.7941,102.1535,90763.0
2018-10-16 10:00:00,110.89,111.14,110.64,110.67,142115.0,102.1811,102.4115,101.9508,101.9784,142115.0
2018-10-16 10:30:00,110.63,111.27,110.57,111.27,104051.0,101.9416,102.5313,101.8863,102.5313,104051.0
2018-10-16 11:00:00,111.27,111.63,111.15,111.62,83264.0,102.5313,102.863,102.4207,102.8538,83264.0
2018-10-16 11:30:00,111.62,111.72,111.49,111.71,110042.0,102.8538,102.946,102.734,102.9367,110042.0
2018-10-16 12:00:00,111.72,111.81,111.65,111.78,48579.0,102.946,103.0289,102.8815,103.0012,48579.0
2018-10-16 12:30:00,111.75,111.96,111.73,111.96,59143.0,102.9736,103.1671,102.9552,103.1671,59143.0
2018-10-16 13:00:00,111.98,112.09,111.88,112.0,89200.0,103.1855,103.2869,103.0934,103.204,89200.0
2018-10-16 13:30:00,112.0,112.34,112.0,112.12,79494.0,103.204,103.5173,103.204,103.3145,79494.0
2018-10-16 14:00:00,112.2,112.41,112.11,112.28,136985.0,103.3883,103.5818,103.3053,103.462,136985.0
2018-10-16 14:30:00,112.29,112.34,111.99,112.04,307893.0,103.4712,103.5173,103.1948,103.2408,307893.0
2018-10-16 15:00:00,112.02,112.36,111.99,112.25,103048.0,103.2224,103.5357,103.1948,103.4343,103048.0
2018-10-16 15:30:00,112.25,112.8,112.23,112.64,189354.0,103.4343,103.9411,103.4159,103.7937,189354.0
2018-10-17 09:30:00,112.85,113.37,112.15,112.27,108204.0,103.9872,104.4664,103.3422,103.4528,108204.0
2018-10-17 10:00:00,112.26,112.45,111.88,111.99,143569.0,103.4435,103.6186,103.0934,103.1948,143569.0
2018-10-17 10:30:00,112.1,112.17,111.41,111.8,166572.0,103.2961,103.3606,102.6603,103.0197,166572.0
2018-10-17 11:00:00,111.8,112.25,111.6,112.19,58983.0,103.0197,103.4343,102.8354,103.379,58983.0
2018-10-17 11:30:00,112.25,112.57,111.97,112.54,307655.0,103.4343,103.7292,103.1763,103.7016,307655.0
2018-10-17 12:00:00,112.55,112.76,112.34,112.54,125995.0,103.7108,103.9043,103.5173,103.7016,125995.0
2018-10-17 12:30:00,112.41,112.68,112.23,112.49,39355.0,103.5818,103.8306,103.4159,103.6555,39355.0
2018-10-17 13:00:00,112.57,112.78,112.46,112.53,33722.0,103.7292,103.9227,103.6278,103.6923,33722.0
2018-10-17 13:30:00,112.57,112.74,112.45,112.5,205486.0,103.7292,103.8859,103.6186,103.6647,205486.0
2018-10-17 14:00:00,112.52,112.71,111.91,112.09,108835.0,103.6831,103.8582,103.121,103.2869,108835.0
2018-10-17 14:30:00,112.08,112.78,112.01,112.67,122415.0,103.2777,103.9227,103.2132,103.8213,122415.0
2018-10-17 15:00:00,112.66,112.71,112.34,112.59,120448.0,103.8121,103.8582,103.5173,103.7476,120448.0
2018-10-17 15:30:00,112.57,112.67,112.19,112.56,225158.0,103.7292,103.8213,103.379,103.72,225158.0
2018-10-18 09:30:00,112.13,112.59,111.77,111.87,58097.0,103.3238,103.7476,102.992,103.0842,58097.0
2018-10-18 10:00:00,111.75,111.96,111.54,111.79,77575.0,102.9736,103.1671,102.7801,103.0105,77575.0
2018-10-18 10:30:00,111.79,112.17,111.79,112.08,67993.0,103.0105,103.3606,103.0105,103.2777,67993.0
2018-10-18 11:00:00,112.06,112.13,111.07,111.11,72409.0,103.2593,103.3238,102.347,102.3839,72409.0
2018-10-18 11:30:00,111.09,111.12,110.24,110.46,130667.0,102.3654,102.3931,101.5822,101.7849,130667.0
2018-10-18 12:00:00,110.4,110.91,110.31,110.86,54940.0,101.7296,102.1996,101.6467,102.1535,54940.0
2018-10-18 12:30:00,110.8,111.12,110.69,110.76,44617.0,102.0982,102.3931,101.9968,102.0614,44617.0
2018-10-18 13:00:00,110.72,110.82,109.94,110.08,109159.0,102.0245,102.1166,101.3058,101.4348,109159.0
2018-10-18 13:30:00,110.11,110.21,109.76,110.03,169052.0,101.4624,101.5545,101.1399,101.3887,169052.0
2018-10-18 14:00:00,109.98,110.51,109.98,110.4,81403.0,101.3426,101.831,101.3426,101.7296,81403.0
2018-10-18 14:30:00,110.35,110.74,110.22,110.48,74396.0,101.6836,102.0429,101.5638,101.8033,74396.0
2018-10-18 15:00:00,110.47,110.56,110.11,110.47,70332.0,101.7941,101.8771,101.4624,101.7941,70332.0
2018-10-18 15:30:00,110.41,110.73,110.19,110.37,155154.0,101.7388,102.0337,101.5361,101.702,155154.0
2018-10-19 09:30:00,110.64,111.18,110.64,110.88,84700.0,101.9508,102.4484,101.9508,102.1719,84700.0
2018-10-19 10:00:00,110.91,111.25,110.85,110.92,59710.0,102.1996,102.5129,102.1443,102.2088,59710.0
2018-10-19 10:30:00,110.95,111.16,110.63,110.88,239050.0,102.2364,102.4299,101.9416,102.1719,239050.0
2018-10-19 11:00:00,110.93,111.03,110.5,110.55,28726.0,102.218,102.3101,101.8218,101.8678,28726.0
2018-10-19 11:30:00,110.51,110.55,110.0,110.32,56658.0,101.831,101.8678,101.361,101.6559,56658.0
2018-10-19 12:00:00,110.33,110.39,109.39,109.45,95572.0,101.6651,101.7204,100.7989,100.8542,95572.0
2018-10-19 12:30:00,109.44,109.8,109.12,109.8,81796.0,100.845,101.1767,100.5502,101.1767,81796.0
2018-10-19 13:00:00,109.58,109.88,109.3,109.84,88257.0,100.974,101.2505,100.716,101.2136,88257.0
2018-10-19 13:30:00,109.79,109.93,109.5,109.51,80738.0,101.1675,101.2965,100.9003,100.9095,80738.0
2018-10-19 14:00:00,109.47,109.5,108.93,109.38,117645.0,100.8727,100.9003,100.3751,100.7897,117645.0
2018-10-19 14:30:00,109.33,109.55,109.28,109.31,175389.0,100.7437,100.9464,100.6976,100.7252,175389.0
2018-10-19 15:00:00,109.32,109.53,109.08,109.52,46117.0,100.7344,100.928,100.5133,100.9187,46117.0
2018-10-19 15:30:00,109.5,109.54,109.1,109.14,109385.0,100.9003,100.9372,100.5317,100.5686,109385.0
2018-10-22 09:30:00,109.5,109.75,108.62,108.81,47706.0,100.9003,101.1307,100.0894,100.2645,47706.0
2018-10-22 10:00:00,108.79,109.01,108.53,108.73,146593.0,100.2461,100.4488,100.0065,100.1908,146593.0
2018-10-22 10:30:00,108.77,110.02,108.77,109.79,58263.0,100.2276,101.3795,100.2276,101.1675,58263.0
2018-10-22 11:00:00,109.69,110.03,109.48,109.71,49934.0,101.0754,101.3887,100.8819,101.0938,49934.0
2018-10-22 11:30:00,109.69,109.73,109.22,109.4,98392.0,101.0754,101.1122,100.6423,100.8082,98392.0
2018-10-22 12:00:00,109.34,109.66,109.09,109.15,34273.0,100.7529,101.0477,100.5225,100.5778,34273.0
2018-10-22 12:30:00,109.33,109.68,109.26,109.64,25558.0,100.7437,101.0662,100.6792,101.0293,25558.0
2018-10-22 13:00:00,109.59,109.87,109.48,109.57,80808.0,100.9832,101.2412,100.8819,100.9648,80808.0
2018-10-22 13:30:00,109.55,109.77,109.37,109.38,63797.0,100.9464,101.1491,100.7805,100.7897,63797.0
2018-10-22 14:00:00,109.35,109.62,109.32,109.36,201917.0,100.7621,101.0109,100.7344,100.7713,201917.0
2018-10-22 14:30:00,109.32,109.68,109.32,109.6,60733.0,100.7344,101.0662,100.7344,100.9925,60733.0
2018-10-22 15:00:00,109.51,109.88,109.51,109.74,59900.0,100.9095,101.2505,100.9095,101.1215,59900.0
2018-10-22 15:30:00,109.74,109.96,109.49,109.49,131170.0,101.1215,101.3242,100.8911,100.8911,131170.0
2018-10-23 09:30:00,107.18,107.62,106.8,107.15,165962.0,98.7625,99.168,98.4124,98.7349,165962.0
2018-10-23 10:00:00,107.07,107.18,106.05,106.44,221551.0,98.6611,98.7625,97.7213,98.0806,221551.0
2018-10-23 10:30:00,106.31,106.76,106.05,106.57,194417.0,97.9608,98.3755,97.7213,98.2004,194417.0
2018-10-23 11:00:00,106.56,107.23,106.36,107.11,69709.0,98.1912,98.8086,98.0069,98.698,69709.0
2018-10-23 11:30:00,107.13,107.13,106.54,106.55,56313.0,98.7164,98.7164,98.1728,98.182,56313.0
2018-10-23 12:00:00,106.56,107.43,106.54,107.36,78000.0,98.1912,98.9929,98.1728,98.9284,78000.0
2018-10-23 12:30:00,107.42,107.91,107.42,107.47,40676.0,98.9837,99.4352,98.9837,99.0297,40676.0
2018-10-23 13:00:00,107.45,108.14,107.45,107.94,164931.0,99.0113,99.6471,99.0113,99.4628,164931.0
2018-10-23 13:30:00,107.95,108.12,107.58,107.71,179157.0,99.472,99.6287,99.1311,99.2509,179157.0
2018-10-23 14:00:00,107.7,108.6,107.66,108.45,163211.0,99.2417,100.071,99.2048,99.9328,163211.0
2018-10-23 14:30:00,108.46,108.84,108.45,108.78,181140.0,99.942,100.2921,99.9328,100.2369,181140.0
2018-10-23 15:00:00,108.73,108.97,108.6,108.74,198217.0,100.1908,100.4119,100.071,100.2,198217.0
2018-10-23 15:30:00,108.76,108.83,108.25,108.37,205733.0,100.2184,100.2829,99.7485,99.8591,205733.0
2018-10-24 09:30:00,108.56,108.58,108.05,108.38,23508.0,100.0341,100.0526,99.5642,99.8683,23508.0
2018-10-24 10:00:00,108.25,108.48,107.84,107.87,78180.0,99.7485,99.9604,99.3707,99.3983,78180.0
2018-10-24 10:30:00,107.89,108.14,107.73,107.73,22797.0,99.4167,99.6471,99.2693,99.2693,22797.0
2018-10-24 11:00:00,107.71,107.79,106.75,106.76,62771.0,99.2509,99.3246,98.3663,98.3755,62771.0
2018-10-24 11:30:00,106.71,107.71,106.56,107.61,96290.0,98.3294,99.2509,98.1912,99.1587,96290.0
2018-10-24 12:00:00,107.62,107.64,107.13,107.24,80365.0,99.168,99.1864,98.7164,98.8178,80365.0
2018-10-24 12:30:00,107.22,107.28,106.85,107.22,16396.0,98.7994,98.8547,98.4584,98.7994,16396.0
2018-10-24 13:00:00,107.15,107.17,106.46,106.6,40529.0,98.7349,98.7533,98.0991,98.2281,40529.0
2018-10-24 13:30:00,106.66,106.8,106.33,106.38,58940.0,98.2833,98.4124,97.9793,98.0253,58940.0
2018-10-24 14:00:00,106.38,106.64,105.96,106.57,68087.0,98.0253,98.2649,97.6383,98.2004,68087.0
2018-10-24 14:30:00,106.64,106.7,106.03,106.19,103604.0,98.2649,98.3202,97.7028,97.8503,103604.0
2018-10-24 15:00:00,106.1,106.1,105.23,105.26,212830.0,97.7673,97.7673,96.9657,96.9933,212830.0
2018-10-24 15:30:00,105.25,105.45,104.07,104.22,206897.0,96.9841,97.1684,95.8968,96.035,206897.0
2018-10-25 09:30:00,105.29,106.07,104.83,105.97,217428.0,97.0209,97.7397,96.5971,97.6475,217428.0
2018-10-25 10:00:00,106.0,106.52,105.57,106.14,133163.0,97.6752,98.1543,97.279,97.8042,133163.0
2018-10-25 10:30:00,106.21,106.65,106.11,106.22,124338.0,97.8687,98.2741,97.7765,97.8779,124338.0
2018-10-25 11:00:00,106.22,106.78,105.97,106.71,97670.0,97.8779,98.3939,97.6475,98.3294,97670.0
2018-10-25 11:30:00,106.72,106.93,106.51,106.72,79644.0,98.3386,98.5321,98.1451,98.3386,79644.0
2018-10-25 12:00:00,106.73,106.78,106.24,106.47,201627.0,98.3479,98.3939,97.8963,98.1083,201627.0
2018-10-25 12:30:00,106.39,106.82,106.39,106.63,32436.0,98.0346,98.4308,98.0346,98.2557,32436.0
2018-10-25 13:00:00,106.67,106.73,106.34,106.58,30717.0,98.2926,98.3479,97.9885,98.2096,30717.0
2018-10-25 13:30:00,106.56,107.0,106.48,106.94,53354.0,98.1912,98.5966,98.1175,98.5414,53354.0
2018-10-25 14:00:00,106.9,107.35,106.83,107.28,63538.0,98.5045,98.9192,98.44,98.8547,63538.0
2018-10-25 14:30:00,107.3,107.83,107.3,107.63,102065.0,98.8731,99.3615,98.8731,99.1772,102065.0
2018-10-25 15:00:00,107.67,107.85,107.51,107.65,126753.0,99.214,99.3799,99.0666,99.1956,126753.0
2018-10-25 15:30:00,107.67,107.79,106.98,107.21,167698.0,99.214,99.3246,98.5782,98.7902,167698.0
2018-10-26 09:30:00,104.91,105.62,104.43,105.18,102432.0,96.6708,97.325,96.2285,96.9196,102432.0
2018-10-26 10:00:00,104.99,105.01,103.96,104.39,187400.0,96.7445,96.7629,95.7954,96.1916,187400.0
2018-10-26 10:30:00,104.34,104.37,103.46,103.56,147214.0,96.1456,96.1732,95.3347,95.4268,147214.0
2018-10-26 11:00:00,103.48,104.78,103.46,104.7,84336.0,95.3531,96.551,95.3347,96.4773,84336.0
2018-10-26 11:30:00,104.69,105.19,104.64,104.97,124074.0,96.4681,96.9288,96.422,96.7261,124074.0
2018-10-26 12:00:00,104.99,105.69,104.97,105.6,164618.0,96.7445,97.3895,96.7261,97.3066,164618.0
2018-10-26 12:30:00,105.55,106.47,105.46,106.0,131641.0,97.2605,98.1083,97.1776,97.6752,131641.0
2018-10-26 13:00:00,106.0,106.55,105.82,105.83,97095.0,97.6752,98.182,97.5093,97.5185,97095.0
2018-10-26 13:30:00,105.75,105.99,105.28,105.84,61684.0,97.4448,97.666,97.0117,97.5277,61684.0
2018-10-26 14:00:00,105.83,105.92,105.1,105.5,96739.0,97.5185,97.6015,96.8459,97.2145,96739.0
2018-10-26 14:30:00,105.45,105.68,104.51,104.63,145941.0,97.1684,97.3803,96.3022,96.4128,145941.0
2018-10-26 15:00:00,104.63,105.16,104.27,104.87,599114.0,96.4128,96.9012,96.0811,96.6339,599114.0
2018-10-26 15:30:00,104.86,105.4,104.46,104.8,311834.0,96.6247,97.1223,96.2561,96.5694,311834.0
2018-10-29 09:30:00,106.64,106.94,106.3,106.57,53457.0,98.2649,98.5414,97.9516,98.2004,53457.0
2018-10-29 10:00:00,106.62,107.13,106.62,106.75,66272.0,98.2465,98.7164,98.2465,98.3663,66272.0
2018-10-29 10:30:00,106.73,106.73,106.15,106.33,46084.0,98.3479,98.3479,97.8134,97.9793,46084.0
2018-10-29 11:00:00,106.37,106.47,105.57,105.94,121839.0,98.0161,98.1083,97.279,97.6199,121839.0
2018-10-29 11:30:00,105.9,106.12,105.42,105.45,47363.0,97.583,97.7858,97.1407,97.1684,47363.0
2018-10-29 12:00:00,105.38,105.48,104.5,104.67,130721.0,97.1039,97.196,96.293,96.4496,130721.0
2018-10-29 12:30:00,104.63,105.23,104.49,104.84,42904.0,96.4128,96.9657,96.2838,96.6063,42904.0
2018-10-29 13:00:00,104.84,105.44,104.84,104.93,57028.0,96.6063,97.1592,96.6063,96.6892,57028.0
2018-10-29 13:30:00,104.96,105.35,104.88,105.0,53965.0,96.7169,97.0762,96.6431,96.7537,53965.0
2018-10-29 14:00:00,104.97,104.98,104.16,104.18,200472.0,96.7261,96.7353,95.9797,95.9981,200472.0
2018-10-29 14:30:00,104.11,104.33,103.59,103.66,98952.0,95.9336,96.1363,95.4545,95.519,98952.0
2018-10-29 15:00:00,103.74,103.74,102.46,102.62,199234.0,95.5927,95.5927,94.4132,94.5606,199234.0
2018-10-29 15:30:00,102.61,103.39,101.53,103.38,347761.0,94.5514,95.2702,93.5562,95.2609,347761.0
2018-10-30 09:30:00,103.03,104.55,102.69,104.31,218726.0,94.9384,96.3391,94.6251,96.1179,218726.0
2018-10-30 10:00:00,104.32,104.38,103.73,103.99,196733.0,96.1271,96.1824,95.5835,95.823,196733.0
2018-10-30 10:30:00,104.08,104.22,103.09,103.43,133262.0,95.906,96.035,94.9937,95.307,133262.0
2018-10-30 11:00:00,103.49,104.21,103.27,104.16,114651.0,95.3623,96.0258,95.1596,95.9797,114651.0
2018-10-30 11:30:00,104.17,104.63,104.02,104.05,89934.0,95.9889,96.4128,95.8507,95.8783,89934.0
2018-10-30 12:00:00,104.07,104.37,103.93,104.21,80553.0,95.8968,96.1732,95.7678,96.0258,80553.0
2018-10-30 12:30:00,104.16,104.34,103.68,103.75,69625.0,95.9797,96.1456,95.5374,95.6019,69625.0
2018-10-30 13:00:00,103.69,103.76,103.17,103.26,76873.0,95.5466,95.6111,95.0674,95.1504,76873.0
2018-10-30 13:30:00,103.27,103.77,102.91,103.73,50250.0,95.1596,95.6203,94.8279,95.5835,50250.0
2018-10-30 14:00:00,103.76,103.8,103.22,103.48,117508.0,95.6111,95.648,95.1135,95.3531,117508.0
2018-10-30 14:30:00,103.5,104.31,103.34,104.23,110079.0,95.3715,96.1179,95.2241,96.0442,110079.0
2018-10-30 15:00:00,104.16,104.74,103.87,104.58,131251.0,95.9797,96.5141,95.7125,96.3667,131251.0
2018-10-30 15:30:00,104.62,105.14,104.47,105.03,416972.0,96.4036,96.8827,96.2653,96.7814,416972.0
2018-10-31 09:30:00,106.54,107.86,106.54,107.85,93393.0,98.1728,99.3891,98.1728,99.3799,93393.0
2018-10-31 10:00:00,107.82,108.46,107.76,108.36,71520.0,99.3522,99.942,99.297,99.8498,71520.0
2018-10-31 10:30:00,108.39,108.58,107.79,107.8,82768.0,99.8775,100.0526,99.3246,99.3338,82768.0
2018-10-31 11:00:00,107.88,108.12,107.52,108.12,49043.0,99.4075,99.6287,99.0758,99.6287,49043.0
2018-10-31 11:30:00,108.02,108.07,107.36,107.55,118913.0,99.5365,99.5826,98.9284,99.1035,118913.0
2018-10-31 12:00:00,107.63,107.65,107.13,107.56,95300.0,99.1772,99.1956,98.7164,99.1127,95300.0
2018-10-31 12:30:00,107.51,107.99,107.45,107.88,59205.0,99.0666,99.5089,99.0113,99.4075,59205.0
2018-10-31 13:00:00,107.87,108.25,107.82,107.99,49135.0,99.3983,99.7485,99.3522,99.5089,49135.0
2018-10-31 13:30:00,107.98,108.27,107.8,108.11,83244.0,99.4997,99.7669,99.3338,99.6195,83244.0
2018-10-31 14:00:00,108.13,108.45,107.97,108.34,187864.0,99.6379,99.9328,99.4905,99.8314,187864.0
2018-10-31 14:30:00,108.34,108.39,108.1,108.29,478394.0,99.8314,99.8775,99.6103,99.7853,478394.0
2018-10-31 15:00:00,108.3,108.48,107.92,108.1,263100.0,99.7946,99.9604,99.4444,99.6103,263100.0
2018-10-31 15:30:00,108.08,108.13,107.29,107.32,755589.0,99.5918,99.6379,98.8639,98.8915,755589.0
2018-11-01 09:30:00,107.67,107.96,107.09,107.41,95246.0,99.214,99.4813,98.6796,98.9744,95246.0
2018-11-01 10:00:00,107.34,107.75,106.85,107.67,151331.0,98.9099,99.2877,98.4584,99.214,151331.0
2018-11-01 10:30:00,107.72,108.26,107.62,108.15,177783.0,99.2601,99.7577,99.168,99.6563,177783.0
2018-11-01 11:00:00,108.16,108.37,107.92,108.36,93484.0,99.6655,99.8591,99.4444,99.8498,93484.0
2018-11-01 11:30:00,108.36,108.53,108.17,108.28,83135.0,99.8498,100.0065,99.6748,99.7761,83135.0
2018-11-01 12:00:00,108.28,108.5,108.16,108.35,83068.0,99.7761,99.9788,99.6655,99.8406,83068.0
2018-11-01 12:30:00,108.34,108.58,108.26,108.58,75296.0,99.8314,100.0526,99.7577,100.0526,75296.0
2018-11-01 13:00:00,108.57,108.84,108.42,108.81,90471.0,100.0433,100.2921,99.9051,100.2645,90471.0
2018-11-01 13:30:00,108.84,108.86,108.62,108.75,99529.0,100.2921,100.3106,100.0894,100.2092,99529.0
2018-11-01 14:00:00,108.75,109.04,108.58,109.0,127091.0,100.2092,100.4764,100.0526,100.4396,127091.0
2018-11-01 14:30:00,108.98,109.05,108.76,109.0,128900.0,100.4211,100.4856,100.2184,100.4396,128900.0
2018-11-01 15:00:00,108.98,109.08,108.85,109.07,160611.0,100.4211,100.5133,100.3014,100.5041,160611.0
2018-11-01 15:30:00,109.06,109.2,108.92,109.13,238368.0,100.4949,100.6239,100.3659,100.5594,238368.0
2018-11-02 09:30:00,109.3,110.5,109.3,109.92,141114.0,100.716,101.8218,100.716,101.2873,141114.0
2018-11-02 10:00:00,109.93,109.96,109.17,109.18,200281.0,101.2965,101.3242,100.5962,100.6054,200281.0
2018-11-02 10:30:00,109.14,109.22,108.65,109.1,133462.0,100.5686,100.6423,100.1171,100.5317,133462.0
2018-11-02 11:00:00,109.14,109.15,108.38,108.62,133808.0,100.5686,100.5778,99.8683,100.0894,133808.0
2018-11-02 11:30:00,108.62,108.88,108.5,108.88,78775.0,100.0894,100.329,99.9788,100.329,78775.0
2018-11-02 12:00:00,108.87,108.96,108.43,108.66,102161.0,100.3198,100.4027,99.9143,100.1263,102161.0
2018-11-02 12:30:00,108.66,108.69,107.7,107.9,78661.0,100.1263,100.1539,99.2417,99.426,78661.0
2018-11-02 13:00:00,107.89,108.34,107.65,108.25,81230.0,99.4167,99.8314,99.1956,99.7485,81230.0
2018-11-02 13:30:00,108.2,108.44,108.05,108.2,118489.0,99.7024,99.9236,99.5642,99.7024,118489.0
2018-11-02 14:00:00,108.18,108.69,107.67,108.65,116015.0,99.684,100.1539,99.214,100.1171,116015.0
2018-11-02 14:30:00,108.6,108.6,108.18,108.36,137742.0,100.071,100.071,99.684,99.8498,137742.0
2018-11-02 15:00:00,108.4,108.63,108.06,108.42,83948.0,99.8867,100.0986,99.5734,99.9051,83948.0
2018-11-02 15:30:00,108.4,108.59,108.2,108.37,469835.0,99.8867,100.0618,99.7024,99.8591,469835.0
2018-11-05 09:30:00,108.4,108.7,108.05,108.1,137933.0,99.8867,100.1631,99.5642,99.6103,137933.0
2018-11-05 10:00:00,108.12,108.17,107.52,107.78,274214.0,99.6287,99.6748,99.0758,99.3154,274214.0
2018-11-05 10:30:00,107.77,108.41,107.77,108.37,84490.0,99.3062,99.8959,99.3062,99.8591,84490.0
2018-11-05 11:00:00,108.35,108.51,107.96,108.04,88182.0,99.8406,99.9881,99.4813,99.555,88182.0
2018-11-05 11:30:00,108.04,108.31,107.9,108.28,115524.0,99.555,99.8038,99.426,99.7761,115524.0
2018-11-05 12:00:00,108.28,108.37,108.09,108.23,64446.0,99.7761,99.8591,99.601,99.73,64446.0
2018-11-05 12:30:00,108.21,108.24,108.01,108.14,115345.0,99.7116,99.7393,99.5273,99.6471,115345.0
2018-11-05 13:00:00,108.12,108.44,108.06,108.36,1075015.0,99.6287,99.9236,99.5734,99.8498,1075015.0
2018-11-05 13:30:00,108.36,108.6,108.24,108.51,62245.0,99.8498,100.071,99.7393,99.9881,62245.0
2018-11-05 14:00:00,108.52,109.01,108.43,109.01,107385.0,99.9973,100.4488,99.9143,100.4488,107385.0
2018-11-05 14:30:00,109.01,109.24,108.9,109.11,80493.0,100.4488,100.6607,100.3474,100.5409,80493.0
2018-11-05 15:00:00,109.1,109.22,108.74,108.91,150747.0,100.5317,100.6423,100.2,100.3566,150747.0
2018-11-05 15:30:00,108.92,109.1,108.79,108.94,436915.0,100.3659,100.5317,100.2461,100.3843,436915.0
2018-11-06 09:30:00,108.74,109.59,108.45,109.48,99419.0,100.2,100.9832,99.9328,100.8819,99419.0
2018-11-06 10:00:00,109.42,109.5,109.21,109.35,58183.0,100.8266,100.9003,100.6331,100.7621,58183.0
2018-11-06 10:30:00,109.3,109.41,108.97,109.05,154559.0,100.716,100.8174,100.4119,100.4856,154559.0
2018-11-06 11:00:00,109.09,109.28,108.81,109.02,112586.0,100.5225,100.6976,100.2645,100.458,112586.0
2018-11-06 11:30:00,108.99,109.2,108.82,109.12,67577.0,100.4304,100.6239,100.2737,100.5502,67577.0
2018-11-06 12:00:00,109.14,109.32,109.08,109.19,191653.0,100.5686,100.7344,100.5133,100.6147,191653.0
2018-11-06 12:30:00,109.2,109.4,109.2,109.22,55804.0,100.6239,100.8082,100.6239,100.6423,55804.0
2018-11-06 13:00:00,109.23,109.31,109.1,109.1,31256.0,100.6515,100.7252,100.5317,100.5317,31256.0
2018-11-06 13:30:00,109.09,109.22,109.07,109.11,50324.0,100.5225,100.6423,100.5041,100.5409,50324.0
2018-11-06 14:00:00,109.1,109.11,108.47,108.52,88021.0,100.5317,100.5409,99.9512,99.9973,88021.0
2018-11-06 14:30:00,108.51,108.89,108.46,108.79,85109.0,99.9881,100.3382,99.942,100.2461,85109.0
2018-11-06 15:00:00,108.8,109.07,108.7,109.01,122061.0,100.2553,100.5041,100.1631,100.4488,122061.0
2018-11-06 15:30:00,109.02,109.34,108.82,109.31,308169.0,100.458,100.7529,100.2737,100.7252,308169.0
2018-11-07 09:30:00,110.32,110.95,110.2,110.69,84952.0,101.6559,102.2364,101.5453,101.9968,84952.0
2018-11-07 10:00:00,110.67,111.21,110.66,111.2,130849.0,101.9784,102.476,101.9692,102.4668,130849.0
2018-11-07 10:30:00,111.21,111.75,111.18,111.57,172363.0,102.476,102.9736,102.4484,102.8077,172363.0
2018-11-07 11:00:00,111.58,111.77,111.44,111.53,132911.0,102.817,102.992,102.6879,102.7709,132911.0
2018-11-07 11:30:00,111.56,112.01,111.54,111.98,126877.0,102.7985,103.2132,102.7801,103.1855,126877.0
2018-11-07 12:00:00,111.99,112.01,111.8,111.88,128203.0,103.1948,103.2132,103.0197,103.0934,128203.0
2018-11-07 12:30:00,111.88,112.13,111.87,112.03,63614.0,103.0934,103.3238,103.0842,103.2316,63614.0
2018-11-07 13:00:00,112.05,112.18,112.02,112.11,46320.0,103.25,103.3698,103.2224,103.3053,46320.0
2018-11-07 13:30:00,112.11,112.15,111.71,111.87,100238.0,103.3053,103.3422,102.9367,103.0842,100238.0
2018-11-07 14:00:00,111.86,112.16,111.85,112.15,106657.0,103.075,103.3514,103.0657,103.3422,106657.0
2018-11-07 14:30:00,112.11,112.31,112.06,112.13,123681.0,103.3053,103.4896,103.2593,103.3238,123681.0
2018-11-07 15:00:00,112.12,112.43,112.11,112.4,88563.0,103.3145,103.6002,103.3053,103.5726,88563.0
2018-11-07 15:30:00,112.39,112.61,112.28,112.56,274955.0,103.5633,103.7661,103.462,103.72,274955.0
2018-11-08 09:30:00,112.62,112.62,111.89,112.52,149351.0,103.7753,103.7753,103.1026,103.6831,149351.0
2018-11-08 10:00:00,112.5,112.72,112.19,112.45,104597.0,103.6647,103.8674,103.379,103.6186,104597.0
2018-11-08 10:30:00,112.42,112.68,112.37,112.53,117855.0,103.591,103.8306,103.5449,103.6923,117855.0
2018-11-08 11:00:00,112.56,112.7,112.29,112.49,101370.0,103.72,103.849,103.4712,103.6555,101370.0
2018-11-08 11:30:00,112.47,112.72,112.47,112.52,121641.0,103.6371,103.8674,103.6371,103.6831,121641.0
2018-11-08 12:00:00,112.54,112.6,112.44,112.45,52496.0,103.7016,103.7568,103.6094,103.6186,52496.0
2018-11-08 12:30:00,112.43,112.53,112.28,112.29,67253.0,103.6002,103.6923,103.462,103.4712,67253.0
2018-11-08 13:00:00,112.28,112.37,112.08,112.08,59705.0,103.462,103.5449,103.2777,103.2777,59705.0
2018-11-08 13:30:00,112.05,112.32,112.02,112.32,279767.0,103.25,103.4988,103.2224,103.4988,279767.0
2018-11-08 14:00:00,112.32,112.55,111.95,112.14,156488.0,103.4988,103.7108,103.1579,103.333,156488.0
2018-11-08 14:30:00,112.14,112.14,111.77,111.96,96353.0,103.333,103.333,102.992,103.1671,96353.0
2018-11-08 15:00:00,111.96,112.15,111.81,111.88,142615.0,103.1671,103.3422,103.0289,103.0934,142615.0
2018-11-08 15:30:00,111.89,112.28,111.75,112.28,325750.0,103.1026,103.462,102.9736,103.462,325750.0
2018-11-09 09:30:00,111.61,111.92,110.91,111.03,71538.0,102.8446,103.1302,102.1996,102.3101,71538.0
2018-11-09 10:00:00,111.16,111.23,110.67,111.02,89346.0,102.4299,102.4944,101.9784,102.3009,89346.0
2018-11-09 10:30:00,111.04,111.26,110.87,110.9,74846.0,102.3194,102.5221,102.1627,102.1904,74846.0
2018-11-09 11:00:00,111.01,111.08,110.64,110.91,158250.0,102.2917,102.3562,101.9508,102.1996,158250.0
2018-11-09 11:30:00,110.87,111.03,110.36,110.45,113333.0,102.1627,102.3101,101.6928,101.7757,113333.0
2018-11-09 12:00:00,110.45,110.64,110.33,110.43,59484.0,101.7757,101.9508,101.6651,101.7573,59484.0
2018-11-09 12:30:00,110.42,110.7,110.38,110.49,117829.0,101.7481,102.0061,101.7112,101.8126,117829.0
2018-11-09 13:00:00,110.48,110.58,110.23,110.32,64616.0,101.8033,101.8955,101.573,101.6559,64616.0
2018-11-09 13:30:00,110.31,110.31,110.05,110.16,73560.0,101.6467,101.6467,101.4071,101.5085,73560.0
2018-11-09 14:00:00,110.13,110.32,109.94,110.03,92131.0,101.4808,101.6559,101.3058,101.3887,92131.0
2018-11-09 14:30:00,110.03,110.76,110.03,110.59,109638.0,101.3887,102.0614,101.3887,101.9047,109638.0
2018-11-09 15:00:00,110.6,111.02,110.52,110.89,121202.0,101.9139,102.3009,101.8402,102.1811,121202.0
2018-11-09 15:30:00,110.92,111.16,110.77,110.78,245494.0,102.2088,102.4299,102.0706,102.0798,245494.0
2018-11-12 09:30:00,110.43,110.67,109.39,109.56,94843.0,101.7573,101.9784,100.7989,100.9556,94843.0
2018-11-12 10:00:00,109.53,109.53,109.06,109.36,126788.0,100.928,100.928,100.4949,100.7713,126788.0
2018-11-12 10:30:00,109.32,109.33,108.39,108.41,174708.0,100.7344,100.7437,99.8775,99.8959,174708.0
2018-11-12 11:00:00,108.43,108.43,107.86,107.91,129003.0,99.9143,99.9143,99.3891,99.4352,129003.0
2018-11-12 11:30:00,107.92,108.47,107.8,108.44,129130.0,99.4444,99.9512,99.3338,99.9236,129130.0
2018-11-12 12:00:00,108.45,108.77,108.43,108.49,130933.0,99.9328,100.2276,99.9143,99.9696,130933.0
2018-11-12 12:30:00,108.5,108.57,108.25,108.27,99510.0,99.9788,100.0433,99.7485,99.7669,99510.0
2018-11-12 13:00:00,108.28,108.37,107.99,108.23,45009.0,99.7761,99.8591,99.5089,99.73,45009.0
2018-11-12 13:30:00,108.24,108.55,107.89,108.36,56488.0,99.7393,100.0249,99.4167,99.8498,56488.0
2018-11-12 14:00:00,108.37,108.85,108.34,108.43,69801.0,99.8591,100.3014,99.8314,99.9143,69801.0
2018-11-12 14:30:00,108.5,108.82,108.25,108.27,66750.0,99.9788,100.2737,99.7485,99.7669,66750.0
2018-11-12 15:00:00,108.26,108.48,107.94,108.29,210995.0,99.7577,99.9604,99.4628,99.7853,210995.0
2018-11-12 15:30:00,108.28,108.29,107.58,107.72,380890.0,99.7761,99.7853,99.1311,99.2601,380890.0
2018-11-13 09:30:00,108.08,108.74,107.81,107.82,162551.0,99.5918,100.2,99.343,99.3522,162551.0
2018-11-13 10:00:00,107.8,108.17,107.32,107.33,78078.0,99.3338,99.6748,98.8915,98.9007,78078.0
2018-11-13 10:30:00,107.31,108.12,107.23,108.06,98424.0,98.8823,99.6287,98.8086,99.5734,98424.0
2018-11-13 11:00:00,108.05,109.15,108.05,108.78,81477.0,99.5642,100.5778,99.5642,100.2369,81477.0
2018-11-13 11:30:00,108.73,108.79,108.43,108.5,56645.0,100.1908,100.2461,99.9143,99.9788,56645.0
2018-11-13 12:00:00,108.56,108.7,108.25,108.63,47680.0,100.0341,100.1631,99.7485,100.0986,47680.0
2018-11-13 12:30:00,108.51,108.52,107.96,108.07,83781.0,99.9881,99.9973,99.4813,99.5826,83781.0
2018-11-13 13:00:00,108.12,108.27,107.86,108.04,38577.0,99.6287,99.7669,99.3891,99.555,38577.0
2018-11-13 13:30:00,108.07,108.44,108.0,108.03,64440.0,99.5826,99.9236,99.5181,99.5458,64440.0
2018-11-13 14:00:00,108.01,108.09,107.28,107.62,61877.0,99.5273,99.601,98.8547,99.168,61877.0
2018-11-13 14:30:00,107.61,107.83,107.21,107.56,124378.0,99.1587,99.3615,98.7902,99.1127,124378.0
2018-11-13 15:00:00,107.52,107.88,107.22,107.48,125346.0,99.0758,99.4075,98.7994,99.0389,125346.0
2018-11-13 15:30:00,107.47,107.84,107.22,107.58,382137.0,99.0297,99.3707,98.7994,99.1311,382137.0
2018-11-14 09:30:00,108.56,108.92,108.21,108.36,58617.0,100.0341,100.3659,99.7116,99.8498,58617.0
2018-11-14 10:00:00,108.4,108.4,107.62,107.92,180322.0,99.8867,99.8867,99.168,99.4444,180322.0
2018-11-14 10:30:00,107.92,108.17,107.53,107.76,147202.0,99.4444,99.6748,99.085,99.297,147202.0
2018-11-14 11:00:00,107.76,107.76,107.13,107.27,220776.0,99.297,99.297,98.7164,98.8454,220776.0
2018-11-14 11:30:00,107.26,107.35,106.86,107.34,172976.0,98.8362,98.9192,98.4676,98.9099,172976.0
2018-11-14 12:00:00,107.4,107.43,106.8,107.28,59400.0,98.9652,98.9929,98.4124,98.8547,59400.0
2018-11-14 12:30:00,107.29,107.29,106.65,106.72,205281.0,98.8639,98.8639,98.2741,98.3386,205281.0
2018-11-14 13:00:00,106.73,106.97,106.51,106.8,131979.0,98.3479,98.569,98.1451,98.4124,131979.0
2018-11-14 13:30:00,106.79,106.88,106.2,106.39,80681.0,98.4031,98.4861,97.8595,98.0346,80681.0
2018-11-14 14:00:00,106.36,106.78,105.81,106.47,229761.0,98.0069,98.3939,97.5001,98.1083,229761.0
2018-11-14 14:30:00,106.42,107.19,106.31,107.15,111419.0,98.0622,98.7717,97.9608,98.7349,111419.0
2018-11-14 15:00:00,107.13,107.52,107.03,107.22,210077.0,98.7164,99.0758,98.6243,98.7994,210077.0
2018-11-14 15:30:00,107.21,107.3,106.34,106.55,204127.0,98.7902,98.8731,97.9885,98.182,204127.0
2018-11-15 09:30:00,106.14,106.61,105.83,106.1,304079.0,97.8042,98.2373,97.5185,97.7673,304079.0
2018-11-15 10:00:00,106.01,106.29,105.71,105.72,141546.0,97.6844,97.9424,97.408,97.4172,141546.0
2018-11-15 10:30:00,105.71,106.1,105.14,105.95,166966.0,97.408,97.7673,96.8827,97.6291,166966.0
2018-11-15 11:00:00,105.95,106.61,105.77,106.48,173300.0,97.6291,98.2373,97.4632,98.1175,173300.0
2018-11-15 11:30:00,106.49,106.88,106.45,106.73,141759.0,98.1267,98.4861,98.0898,98.3479,141759.0
2018-11-15 12:00:00,106.73,106.95,106.42,106.74,144978.0,98.3479,98.5506,98.0622,98.3571,144978.0
2018-11-15 12:30:00,106.72,106.94,106.32,106.45,93554.0,98.3386,98.5414,97.9701,98.0898,93554.0
2018-11-15 13:00:00,106.55,107.41,106.2,107.36,74205.0,98.182,98.9744,97.8595,98.9284,74205.0
2018-11-15 13:30:00,107.5,107.89,107.42,107.79,79226.0,99.0574,99.4167,98.9837,99.3246,79226.0
2018-11-15 14:00:00,107.83,108.18,107.67,108.18,59676.0,99.3615,99.684,99.214,99.684,59676.0
2018-11-15 14:30:00,108.16,108.41,107.91,107.98,100668.0,99.6655,99.8959,99.4352,99.4997,100668.0
2018-11-15 15:00:00,108.0,108.07,107.3,107.58,146547.0,99.5181,99.5826,98.8731,99.1311,146547.0
2018-11-15 15:30:00,107.59,108.11,107.59,108.08,162267.0,99.1403,99.6195,99.1403,99.5918,162267.0
2018-11-16 09:30:00,106.56,107.64,106.56,107.56,76269.0,98.1912,99.1864,98.1912,99.1127,76269.0
2018-11-16 10:00:00,107.6,107.68,107.21,107.55,110917.0,99.1495,99.2232,98.7902,99.1035,110917.0
2018-11-16 10:30:00,107.57,107.99,107.49,107.54,35769.0,99.1219,99.5089,99.0482,99.0942,35769.0
2018-11-16 11:00:00,107.61,107.63,107.14,107.33,62015.0,99.1587,99.1772,98.7257,98.9007,62015.0
2018-11-16 11:30:00,107.34,107.4,106.77,106.95,53274.0,98.9099,98.9652,98.3847,98.5506,53274.0
2018-11-16 12:00:00,106.97,107.17,106.73,106.86,41410.0,98.569,98.7533,98.3479,98.4676,41410.0
2018-11-16 12:30:00,106.88,108.05,106.8,107.62,59381.0,98.4861,99.5642,98.4124,99.168,59381.0
2018-11-16 13:00:00,107.65,107.7,107.18,107.26,91614.0,99.1956,99.2417,98.7625,98.8362,91614.0
2018-11-16 13:30:00,107.24,107.3,106.98,107.21,52810.0,98.8178,98.8731,98.5782,98.7902,52810.0
2018-11-16 14:00:00,107.26,107.5,107.13,107.47,59407.0,98.8362,99.0574,98.7164,99.0297,59407.0
2018-11-16 14:30:00,107.49,107.69,107.48,107.64,89321.0,99.0482,99.2325,99.0389,99.1864,89321.0
2018-11-16 15:00:00,107.66,107.87,107.55,107.73,58429.0,99.2048,99.3983,99.1035,99.2693,58429.0
2018-11-16 15:30:00,107.73,107.79,107.39,107.43,176998.0,99.2693,99.3246,98.956,98.9929,176998.0
2018-11-19 09:30:00,107.19,107.25,106.07,106.35,115385.0,98.7717,98.827,97.7397,97.9977,115385.0
2018-11-19 10:00:00,106.31,106.31,105.27,105.37,82946.0,97.9608,97.9608,97.0025,97.0947,82946.0
2018-11-19 10:30:00,105.35,105.77,105.02,105.57,74276.0,97.0762,97.4632,96.7721,97.279,74276.0
2018-11-19 11:00:00,105.6,105.7,104.93,105.03,61044.0,97.3066,97.3987,96.6892,96.7814,61044.0
2018-11-19 11:30:00,105.02,105.02,104.27,104.47,107053.0,96.7721,96.7721,96.0811,96.2653,107053.0
2018-11-19 12:00:00,104.55,104.56,104.07,104.34,163723.0,96.3391,96.3483,95.8968,96.1456,163723.0
2018-11-19 12:30:00,104.32,104.54,104.09,104.37,128828.0,96.1271,96.3298,95.9152,96.1732,128828.0
2018-11-19 13:00:00,104.38,104.38,103.79,103.9,125951.0,96.1824,96.1824,95.6387,95.7401,125951.0
2018-11-19 13:30:00,103.88,104.31,103.65,103.86,174053.0,95.7217,96.1179,95.5097,95.7033,174053.0
2018-11-19 14:00:00,103.85,104.02,103.54,103.93,118376.0,95.694,95.8507,95.4084,95.7678,118376.0
2018-11-19 14:30:00,103.93,104.23,103.75,104.15,108820.0,95.7678,96.0442,95.6019,95.9705,108820.0
2018-11-19 15:00:00,104.15,104.54,103.98,104.21,133249.0,95.9705,96.3298,95.8138,96.0258,133249.0
2018-11-19 15:30:00,104.21,104.26,103.62,103.93,327164.0,96.0258,96.0718,95.4821,95.7678,327164.0
2018-11-20 09:30:00,101.16,102.28,100.7,101.46,252395.0,93.2153,94.2473,92.7914,93.4917,252395.0
2018-11-20 10:00:00,101.41,102.11,100.76,101.99,186432.0,93.4457,94.0907,92.8467,93.9801,186432.0
2018-11-20 10:30:00,101.99,103.24,101.84,103.17,228999.0,93.9801,95.1319,93.8419,95.0674,228999.0
2018-11-20 11:00:00,103.24,103.37,102.37,102.41,135940.0,95.1319,95.2517,94.3303,94.3671,135940.0
2018-11-20 11:30:00,102.41,103.33,102.4,103.06,92117.0,94.3671,95.2149,94.3579,94.9661,92117.0
2018-11-20 12:00:00,103.05,103.37,102.73,103.12,84997.0,94.9569,95.2517,94.662,95.0214,84997.0
2018-11-20 12:30:00,103.14,103.21,102.58,102.62,27046.0,95.0398,95.1043,94.5238,94.5606,27046.0
2018-11-20 13:00:00,102.6,102.79,102.17,102.3,204760.0,94.5422,94.7173,94.146,94.2658,204760.0
2018-11-20 13:30:00,102.27,102.61,102.14,102.22,93196.0,94.2381,94.5514,94.1183,94.192,93196.0
2018-11-20 14:00:00,102.12,102.38,101.87,102.03,126176.0,94.0999,94.3395,93.8695,94.017,126176.0
2018-11-20 14:30:00,102.04,102.56,102.0,102.11,168782.0,94.0262,94.5053,93.9893,94.0907,168782.0
2018-11-20 15:00:00,102.12,102.46,101.61,102.35,264374.0,94.0999,94.4132,93.63,94.3118,264374.0
2018-11-20 15:30:00,102.36,102.5,102.0,102.21,387027.0,94.3211,94.4501,93.9893,94.1828,387027.0
2018-11-21 09:30:00,103.37,103.75,102.45,102.94,155673.0,95.2517,95.6019,94.404,94.8555,155673.0
2018-11-21 10:00:00,103.03,103.22,102.69,103.15,160507.0,94.9384,95.1135,94.6251,95.049,160507.0
2018-11-21 10:30:00,103.1,103.18,102.68,102.86,57271.0,95.0029,95.0767,94.6159,94.7818,57271.0
2018-11-21 11:00:00,102.86,103.44,102.79,103.27,163268.0,94.7818,95.3162,94.7173,95.1596,163268.0
2018-11-21 11:30:00,103.27,103.39,103.12,103.2,64389.0,95.1596,95.2702,95.0214,95.0951,64389.0
2018-11-21 12:00:00,103.26,103.29,103.09,103.18,26283.0,95.1504,95.178,94.9937,95.0767,26283.0
2018-11-21 12:30:00,103.18,103.41,103.11,103.39,21549.0,95.0767,95.2886,95.0122,95.2702,21549.0
2018-11-21 13:00:00,103.42,103.46,103.18,103.32,95415.0,95.2978,95.3347,95.0767,95.2057,95415.0
2018-11-21 13:30:00,103.32,103.44,103.27,103.39,51985.0,95.2057,95.3162,95.1596,95.2702,51985.0
2018-11-21 14:00:00,103.37,103.4,103.25,103.35,35220.0,95.2517,95.2794,95.1412,95.2333,35220.0
2018-11-21 14:30:00,103.35,103.39,103.12,103.15,41278.0,95.2333,95.2702,95.0214,95.049,41278.0
2018-11-21 15:00:00,103.15,103.32,103.02,103.02,77859.0,95.049,95.2057,94.9292,94.9292,77859.0
2018-11-21 15:30:00,103.01,103.02,102.62,102.63,172873.0,94.92,94.9292,94.5606,94.5698,172873.0
2018-11-23 09:30:00,101.7,102.63,101.5,102.46,49358.0,93.7129,94.5698,93.5286,94.4132,49358.0
2018-11-23 10:00:00,102.44,102.55,102.13,102.18,33643.0,94.3948,94.4961,94.1091,94.1552,33643.0
2018-11-23 10:30:00,102.16,102.42,102.07,102.26,58982.0,94.1368,94.3763,94.0538,94.2289,58982.0
2018-11-23 11:00:00,102.29,102.52,102.24,102.34,130062.0,94.2566,94.4685,94.2105,94.3026,130062.0
2018-11-23 11:30:00,102.35,102.43,102.07,102.07,53272.0,94.3118,94.3856,94.0538,94.0538,53272.0
2018-11-23 12:00:00,102.05,102.2,101.94,102.11,36609.0,94.0354,94.1736,93.934,94.0907,36609.0
2018-11-23 12:30:00,102.07,102.19,101.79,101.79,59890.0,94.0538,94.1644,93.7958,93.7958,59890.0
2018-11-26 09:30:00,103.07,103.67,102.89,103.67,53346.0,94.9753,95.5282,94.8094,95.5282,53346.0
2018-11-26 10:00:00,103.73,103.77,103.48,103.62,18173.0,95.5835,95.6203,95.3531,95.4821,18173.0
2018-11-26 10:30:00,103.65,103.86,103.47,103.82,79510.0,95.5097,95.7033,95.3439,95.6664,79510.0
2018-11-26 11:00:00,103.83,104.0,103.65,103.8,100682.0,95.6756,95.8323,95.5097,95.648,100682.0
2018-11-26 11:30:00,103.69,103.69,103.42,103.62,25088.0,95.5466,95.5466,95.2978,95.4821,25088.0
2018-11-26 12:00:00,103.6,103.8,103.43,103.48,34036.0,95.4637,95.648,95.307,95.3531,34036.0
2018-11-26 12:30:00,103.44,103.46,103.16,103.36,44377.0,95.3162,95.3347,95.0582,95.2425,44377.0
2018-11-26 13:00:00,103.39,103.55,103.25,103.45,41331.0,95.2702,95.4176,95.1412,95.3254,41331.0
2018-11-26 13:30:00,103.5,103.79,103.45,103.76,31591.0,95.3715,95.6387,95.3254,95.6111,31591.0
2018-11-26 14:00:00,103.78,103.96,103.68,103.92,72608.0,95.6295,95.7954,95.5374,95.7585,72608.0
2018-11-26 14:30:00,103.97,104.14,103.82,104.12,62385.0,95.8046,95.9613,95.6664,95.9428,62385.0
2018-11-26 15:00:00,104.16,104.18,103.91,103.95,154932.0,95.9797,95.9981,95.7493,95.7862,154932.0
2018-11-26 15:30:00,103.95,104.22,103.95,104.12,308990.0,95.7862,96.035,95.7862,95.9428,308990.0
2018-11-27 09:30:00,103.67,103.9,103.11,103.8,62592.0,95.5282,95.7401,95.0122,95.648,62592.0
2018-11-27 10:00:00,103.82,104.26,103.58,103.89,67787.0,95.6664,96.0718,95.4452,95.7309,67787.0
2018-11-27 10:30:00,103.95,104.3,103.74,104.16,50624.0,95.7862,96.1087,95.5927,95.9797,50624.0
2018-11-27 11:00:00,104.15,104.41,104.0,104.16,187553.0,95.9705,96.2101,95.8323,95.9797,187553.0
2018-11-27 11:30:00,104.13,104.22,103.87,104.18,91510.0,95.952,96.035,95.7125,95.9981,91510.0
2018-11-27 12:00:00,104.2,104.2,103.77,103.8,54545.0,96.0165,96.0165,95.6203,95.648,54545.0
2018-11-27 12:30:00,103.79,104.04,103.67,103.75,90672.0,95.6387,95.8691,95.5282,95.6019,90672.0
2018-11-27 13:00:00,103.76,104.02,103.63,103.9,139340.0,95.6111,95.8507,95.4913,95.7401,139340.0
2018-11-27 13:30:00,103.9,104.21,103.88,104.21,87073.0,95.7401,96.0258,95.7217,96.0258,87073.0
2018-11-27 14:00:00,104.23,104.43,104.18,104.36,143056.0,96.0442,96.2285,95.9981,96.164,143056.0
2018-11-27 14:30:00,104.38,104.48,104.27,104.27,105130.0,96.1824,96.2746,96.0811,96.0811,105130.0
2018-11-27 15:00:00,104.26,104.34,104.09,104.2,125947.0,96.0718,96.1456,95.9152,96.0165,125947.0
2018-11-27 15:30:00,104.21,104.44,104.12,104.4,195634.0,96.0258,96.2377,95.9428,96.2008,195634.0
2018-11-28 09:30:00,105.29,105.49,105.0,105.37,116943.0,97.0209,97.2052,96.7537,97.0947,116943.0
2018-11-28 10:00:00,105.39,105.52,105.12,105.16,122879.0,97.1131,97.2329,96.8643,96.9012,122879.0
2018-11-28 10:30:00,105.16,105.17,104.95,105.11,34125.0,96.9012,96.9104,96.7076,96.8551,34125.0
2018-11-28 11:00:00,105.1,105.37,105.07,105.17,44705.0,96.8459,97.0947,96.8182,96.9104,44705.0
2018-11-28 11:30:00,105.19,105.45,105.13,105.43,37319.0,96.9288,97.1684,96.8735,97.1499,37319.0
2018-11-28 12:00:00,105.44,107.01,105.43,106.96,399812.0,97.1592,98.6059,97.1499,98.5598,399812.0
2018-11-28 12:30:00,106.93,107.12,106.78,106.91,178331.0,98.5321,98.7072,98.3939,98.5137,178331.0
2018-11-28 13:00:00,106.85,107.12,106.65,107.1,30506.0,98.4584,98.7072,98.2741,98.6888,30506.0
2018-11-28 13:30:00,107.09,107.61,107.08,107.51,302967.0,98.6796,99.1587,98.6704,99.0666,302967.0
2018-11-28 14:00:00,107.5,107.62,107.25,107.34,83348.0,99.0574,99.168,98.827,98.9099,83348.0
2018-11-28 14:30:00,107.36,107.48,107.22,107.24,80621.0,98.9284,99.0389,98.7994,98.8178,80621.0
2018-11-28 15:00:00,107.22,107.54,107.07,107.53,126015.0,98.7994,99.0942,98.6611,99.085,126015.0
2018-11-28 15:30:00,107.53,108.01,107.45,108.01,195050.0,99.085,99.5273,99.0113,99.5273,195050.0
2018-11-29 09:30:00,107.74,107.78,107.3,107.52,139071.0,99.2785,99.3154,98.8731,99.0758,139071.0
2018-11-29 10:00:00,107.52,107.64,107.03,107.05,177022.0,99.0758,99.1864,98.6243,98.6427,177022.0
2018-11-29 10:30:00,107.07,107.49,106.7,106.8,126626.0,98.6611,99.0482,98.3202,98.4124,126626.0
2018-11-29 11:00:00,106.8,107.27,106.77,107.27,105925.0,98.4124,98.8454,98.3847,98.8454,105925.0
2018-11-29 11:30:00,107.29,107.62,107.15,107.53,135223.0,98.8639,99.168,98.7349,99.085,135223.0
2018-11-29 12:00:00,107.53,107.53,107.27,107.49,64823.0,99.085,99.085,98.8454,99.0482,64823.0
2018-11-29 12:30:00,107.5,107.67,107.4,107.65,71613.0,99.0574,99.214,98.9652,99.1956,71613.0
2018-11-29 13:00:00,107.65,107.65,107.42,107.56,81616.0,99.1956,99.1956,98.9837,99.1127,81616.0
2018-11-29 13:30:00,107.55,107.77,107.49,107.64,324179.0,99.1035,99.3062,99.0482,99.1864,324179.0
2018-11-29 14:00:00,107.63,108.05,107.54,107.96,143813.0,99.1772,99.5642,99.0942,99.4813,143813.0
2018-11-29 14:30:00,107.96,108.26,107.89,108.23,100318.0,99.4813,99.7577,99.4167,99.73,100318.0
2018-11-29 15:00:00,108.25,108.26,107.88,108.0,290263.0,99.7485,99.7577,99.4075,99.5181,290263.0
2018-11-29 15:30:00,108.0,108.0,107.48,107.53,405182.0,99.5181,99.5181,99.0389,99.085,405182.0
2018-11-30 09:30:00,107.59,107.76,107.2,107.75,33417.0,99.1403,99.297,98.7809,99.2877,33417.0
2018-11-30 10:00:00,107.72,107.93,107.58,107.8,43652.0,99.2601,99.4536,99.1311,99.3338,43652.0
2018-11-30 10:30:00,107.8,108.29,107.8,108.02,88115.0,99.3338,99.7853,99.3338,99.5365,88115.0
2018-11-30 11:00:00,108.01,108.06,107.77,107.84,44979.0,99.5273,99.5734,99.3062,99.3707,44979.0
2018-11-30 11:30:00,107.81,108.11,107.71,108.02,63325.0,99.343,99.6195,99.2509,99.5365,63325.0
2018-11-30 12:00:00,107.96,108.03,107.85,107.86,47165.0,99.4813,99.5458,99.3799,99.3891,47165.0
2018-11-30 12:30:00,107.87,107.97,107.77,107.82,62462.0,99.3983,99.4905,99.3062,99.3522,62462.0
2018-11-30 13:00:00,107.8,107.93,107.65,107.9,67439.0,99.3338,99.4536,99.1956,99.426,67439.0
2018-11-30 13:30:00,107.92,108.41,107.88,108.34,111878.0,99.4444,99.8959,99.4075,99.8314,111878.0
2018-11-30 14:00:00,108.37,108.48,108.25,108.44,129170.0,99.8591,99.9604,99.7485,99.9236,129170.0
2018-11-30 14:30:00,108.42,108.57,108.39,108.47,162328.0,99.9051,100.0433,99.8775,99.9512,162328.0
2018-11-30 15:00:00,108.48,108.85,108.46,108.74,176618.0,99.9604,100.3014,99.942,100.2,176618.0
2018-11-30 15:30:00,108.73,108.87,108.49,108.82,496132.0,100.1908,100.3198,99.9696,100.2737,496132.0
2018-12-03 09:30:00,111.59,111.59,109.53,109.73,221089.0,102.8262,102.8262,100.928,101.1122,221089.0
2018-12-03 10:00:00,109.79,110.13,109.69,110.06,92136.0,101.1675,101.4808,101.0754,101.4163,92136.0
2018-12-03 10:30:00,110.03,110.06,109.49,109.5,106467.0,101.3887,101.4163,100.8911,100.9003,106467.0
2018-12-03 11:00:00,109.49,109.79,109.39,109.64,121371.0,100.8911,101.1675,100.7989,101.0293,121371.0
2018-12-03 11:30:00,109.69,109.77,109.34,109.38,138383.0,101.0754,101.1491,100.7529,100.7897,138383.0
2018-12-03 12:00:00,109.39,109.65,109.39,109.65,99291.0,100.7989,101.0385,100.7989,101.0385,99291.0
2018-12-03 12:30:00,109.67,109.84,109.56,109.64,58115.0,101.057,101.2136,100.9556,101.0293,58115.0
2018-12-03 13:00:00,109.66,109.91,109.66,109.87,42024.0,101.0477,101.2781,101.0477,101.2412,42024.0
2018-12-03 13:30:00,109.86,109.86,109.46,109.59,52287.0,101.232,101.232,100.8634,100.9832,52287.0
2018-12-03 14:00:00,109.6,109.8,109.36,109.75,69026.0,100.9925,101.1767,100.7713,101.1307,69026.0
2018-12-03 14:30:00,109.76,109.85,109.64,109.74,72157.0,101.1399,101.2228,101.0293,101.1215,72157.0
2018-12-03 15:00:00,109.74,110.07,109.61,110.05,98674.0,101.1215,101.4255,101.0017,101.4071,98674.0
2018-12-03 15:30:00,110.05,110.2,109.89,110.19,244777.0,101.4071,101.5453,101.2597,101.5361,244777.0
2018-12-04 09:30:00,109.72,110.15,109.6,109.91,42759.0,101.103,101.4993,100.9925,101.2781,42759.0
2018-12-04 10:00:00,109.86,110.11,109.78,109.94,158476.0,101.232,101.4624,101.1583,101.3058,158476.0
2018-12-04 10:30:00,109.96,110.01,109.8,109.83,38691.0,101.3242,101.3703,101.1767,101.2044,38691.0
2018-12-04 11:00:00,109.74,109.91,109.63,109.64,72211.0,101.1215,101.2781,101.0201,101.0293,72211.0
2018-12-04 11:30:00,109.62,109.66,109.38,109.43,47546.0,101.0109,101.0477,100.7897,100.8358,47546.0
2018-12-04 12:00:00,109.39,109.39,107.97,107.98,110878.0,100.7989,100.7989,99.4905,99.4997,110878.0
2018-12-04 12:30:00,107.91,108.13,107.51,107.9,88702.0,99.4352,99.6379,99.0666,99.426,88702.0
2018-12-04 13:00:00,107.9,107.95,107.16,107.38,91541.0,99.426,99.472,98.7441,98.9468,91541.0
2018-12-04 13:30:00,107.3,107.57,106.75,107.48,106246.0,98.8731,99.1219,98.3663,99.0389,106246.0
2018-12-04 14:00:00,107.42,107.81,107.3,107.41,73973.0,98.9837,99.343,98.8731,98.9744,73973.0
2018-12-04 14:30:00,107.51,107.99,107.51,107.57,70015.0,99.0666,99.5089,99.0666,99.1219,70015.0
2018-12-04 15:00:00,107.58,107.58,107.0,107.03,61530.0,99.1311,99.1311,98.5966,98.6243,61530.0
2018-12-04 15:30:00,107.03,107.26,106.71,106.89,530523.0,98.6243,98.8362,98.3294,98.4953,530523.0
2018-12-06 09:30:00,104.56,105.88,104.0,105.01,228805.0,96.3483,97.5646,95.8323,96.7629,228805.0
2018-12-06 10:00:00,104.94,105.44,104.93,105.33,186153.0,96.6984,97.1592,96.6892,97.0578,186153.0
2018-12-06 10:30:00,105.38,105.41,104.56,104.62,170161.0,97.1039,97.1315,96.3483,96.4036,170161.0
2018-12-06 11:00:00,104.63,104.72,103.9,103.95,132545.0,96.4128,96.4957,95.7401,95.7862,132545.0
2018-12-06 11:30:00,103.96,105.07,103.95,105.06,110001.0,95.7954,96.8182,95.7862,96.809,110001.0
2018-12-06 12:00:00,105.04,105.69,104.87,105.65,104297.0,96.7906,97.3895,96.6339,97.3527,104297.0
2018-12-06 12:30:00,105.63,106.12,105.54,105.95,122084.0,97.3342,97.7858,97.2513,97.6291,122084.0
2018-12-06 13:00:00,105.92,105.94,105.39,105.43,98910.0,97.6015,97.6199,97.1131,97.1499,98910.0
2018-12-06 13:30:00,105.39,106.15,105.15,106.15,171516.0,97.1131,97.8134,96.8919,97.8134,171516.0
2018-12-06 14:00:00,106.13,106.32,105.53,105.92,133007.0,97.795,97.9701,97.2421,97.6015,133007.0
2018-12-06 14:30:00,105.89,106.15,105.34,106.03,154546.0,97.5738,97.8134,97.067,97.7028,154546.0
2018-12-06 15:00:00,106.13,106.37,105.92,106.31,182660.0,97.795,98.0161,97.6015,97.9608,182660.0
2018-12-06 15:30:00,106.29,107.19,106.26,107.13,689819.0,97.9424,98.7717,97.9148,98.7164,689819.0
2018-12-07 09:30:00,107.0,107.3,106.76,106.91,70750.0,98.5966,98.8731,98.3755,98.5137,70750.0
2018-12-07 10:00:00,106.88,106.98,105.73,106.02,111875.0,98.4861,98.5782,97.4264,97.6936,111875.0
2018-12-07 10:30:00,105.99,106.1,105.52,105.82,86053.0,97.666,97.7673,97.2329,97.5093,86053.0
2018-12-07 11:00:00,105.83,105.94,104.84,105.03,101821.0,97.5185,97.6199,96.6063,96.7814,101821.0
2018-12-07 11:30:00,104.99,105.41,104.81,104.82,54314.0,96.7445,97.1315,96.5786,96.5879,54314.0
2018-12-07 12:00:00,104.79,105.17,104.75,104.95,66010.0,96.5602,96.9104,96.5234,96.7076,66010.0
2018-12-07 12:30:00,104.86,105.24,104.41,105.16,65564.0,96.6247,96.9749,96.2101,96.9012,65564.0
2018-12-07 13:00:00,105.06,105.4,104.72,105.06,69736.0,96.809,97.1223,96.4957,96.809,69736.0
2018-12-07 13:30:00,104.99,105.05,104.46,104.49,57392.0,96.7445,96.7998,96.2561,96.2838,57392.0
2018-12-07 14:00:00,104.47,104.67,104.11,104.51,86074.0,96.2653,96.4496,95.9336,96.3022,86074.0
2018-12-07 14:30:00,104.54,104.56,103.84,103.9,102417.0,96.3298,96.3483,95.6848,95.7401,102417.0
2018-12-07 15:00:00,103.97,104.34,103.69,104.22,142111.0,95.8046,96.1456,95.5466,96.035,142111.0
2018-12-07 15:30:00,104.23,104.8,104.01,104.14,479434.0,96.0442,96.5694,95.8415,95.9613,479434.0
2018-12-10 09:30:00,103.87,104.62,103.47,103.58,81795.0,95.7125,96.4036,95.3439,95.4452,81795.0
2018-12-10 10:00:00,103.51,104.4,103.45,103.99,149906.0,95.3807,96.2008,95.3254,95.823,149906.0
2018-12-10 10:30:00,103.93,104.13,103.16,103.31,109641.0,95.7678,95.952,95.0582,95.1964,109641.0
2018-12-10 11:00:00,103.35,103.35,102.61,102.81,122428.0,95.2333,95.2333,94.5514,94.7357,122428.0
2018-12-10 11:30:00,102.86,103.59,102.86,103.23,241294.0,94.7818,95.4545,94.7818,95.1227,241294.0
2018-12-10 12:00:00,103.25,103.46,102.89,103.06,141025.0,95.1412,95.3347,94.8094,94.9661,141025.0
2018-12-10 12:30:00,103.03,104.14,103.02,103.98,89181.0,94.9384,95.9613,94.9292,95.8138,89181.0
2018-12-10 13:00:00,103.99,104.21,103.8,103.85,88792.0,95.823,96.0258,95.648,95.694,88792.0
2018-12-10 13:30:00,103.82,104.55,103.81,104.35,40820.0,95.6664,96.3391,95.6572,96.1548,40820.0
2018-12-10 14:00:00,104.41,104.61,104.2,104.49,67943.0,96.2101,96.3943,96.0165,96.2838,67943.0
2018-12-10 14:30:00,104.52,104.98,104.5,104.53,66796.0,96.3114,96.7353,96.293,96.3206,66796.0
2018-12-10 15:00:00,104.54,104.75,104.38,104.71,63058.0,96.3298,96.5234,96.1824,96.4865,63058.0
2018-12-10 15:30:00,104.75,105.31,104.75,104.94,280532.0,96.5234,97.0394,96.5234,96.6984,280532.0
2018-12-11 09:30:00,106.66,106.66,105.92,106.05,110526.0,98.2833,98.2833,97.6015,97.7213,110526.0
2018-12-11 10:00:00,106.03,106.33,105.76,106.26,57801.0,97.7028,97.9793,97.454,97.9148,57801.0
2018-12-11 10:30:00,106.27,106.29,105.57,105.74,51056.0,97.924,97.9424,97.279,97.4356,51056.0
2018-12-11 11:00:00,105.68,105.75,105.35,105.45,75969.0,97.3803,97.4448,97.0762,97.1684,75969.0
2018-12-11 11:30:00,105.47,105.65,105.14,105.56,219001.0,97.1868,97.3527,96.8827,97.2697,219001.0
2018-12-11 12:00:00,105.55,105.55,104.74,104.96,94899.0,97.2605,97.2605,96.5141,96.7169,94899.0
2018-12-11 12:30:00,104.97,105.22,104.87,105.05,58565.0,96.7261,96.9564,96.6339,96.7998,58565.0
2018-12-11 13:00:00,105.02,105.19,104.86,105.03,65781.0,96.7721,96.9288,96.6247,96.7814,65781.0
2018-12-11 13:30:00,104.99,105.06,104.37,104.46,64268.0,96.7445,96.809,96.1732,96.2561,64268.0
2018-12-11 14:00:00,104.37,105.19,104.32,105.19,93357.0,96.1732,96.9288,96.1271,96.9288,93357.0
2018-12-11 14:30:00,105.25,105.57,105.16,105.33,98170.0,96.9841,97.279,96.9012,97.0578,98170.0
2018-12-11 15:00:00,105.36,105.9,105.08,105.53,108831.0,97.0854,97.583,96.8274,97.2421,108831.0
2018-12-11 15:30:00,105.53,105.85,105.03,105.05,350390.0,97.2421,97.537,96.7814,96.7998,350390.0
2018-12-12 09:30:00,106.43,106.52,106.04,106.43,58806.0,98.0714,98.1543,97.712,98.0714,58806.0
2018-12-12 10:00:00,106.36,106.84,106.31,106.54,143590.0,98.0069,98.4492,97.9608,98.1728,143590.0
2018-12-12 10:30:00,106.57,106.86,106.43,106.86,48413.0,98.2004,98.4676,98.0714,98.4676,48413.0
2018-12-12 11:00:00,106.88,107.07,106.76,106.85,75363.0,98.4861,98.6611,98.3755,98.4584,75363.0
2018-12-12 11:30:00,106.86,107.02,106.66,106.92,123731.0,98.4676,98.6151,98.2833,98.5229,123731.0
2018-12-12 12:00:00,106.99,107.05,106.8,106.89,51069.0,98.5874,98.6427,98.4124,98.4953,51069.0
2018-12-12 12:30:00,106.95,107.03,106.75,107.01,62287.0,98.5506,98.6243,98.3663,98.6059,62287.0
2018-12-12 13:00:00,107.01,107.1,106.94,107.02,50634.0,98.6059,98.6888,98.5414,98.6151,50634.0
2018-12-12 13:30:00,107.04,107.04,106.75,106.84,91837.0,98.6335,98.6335,98.3663,98.4492,91837.0
2018-12-12 14:00:00,106.82,106.86,106.09,106.17,69414.0,98.4308,98.4676,97.7581,97.8318,69414.0
2018-12-12 14:30:00,106.13,106.29,105.84,106.24,80608.0,97.795,97.9424,97.5277,97.8963,80608.0
2018-12-12 15:00:00,106.19,106.46,106.03,106.07,160202.0,97.8503,98.0991,97.7028,97.7397,160202.0
2018-12-12 15:30:00,106.08,106.46,105.71,105.8,570179.0,97.7489,98.0991,97.408,97.4909,570179.0
2018-12-13 09:30:00,106.15,106.68,106.01,106.06,37187.0,97.8134,98.3018,97.6844,97.7305,37187.0
2018-12-13 10:00:00,106.07,106.7,106.06,106.14,109466.0,97.7397,98.3202,97.7305,97.8042,109466.0
2018-12-13 10:30:00,106.13,106.19,105.47,105.73,77872.0,97.795,97.8503,97.1868,97.4264,77872.0
2018-12-13 11:00:00,105.63,105.85,105.5,105.71,115711.0,97.3342,97.537,97.2145,97.408,115711.0
2018-12-13 11:30:00,105.69,106.04,105.56,105.56,96542.0,97.3895,97.712,97.2697,97.2697,96542.0
2018-12-13 12:00:00,105.53,105.6,105.26,105.34,119972.0,97.2421,97.3066,96.9933,97.067,119972.0
2018-12-13 12:30:00,105.31,105.63,105.31,105.42,65649.0,97.0394,97.3342,97.0394,97.1407,65649.0
2018-12-13 13:00:00,105.41,105.5,105.15,105.42,67234.0,97.1315,97.2145,96.8919,97.1407,67234.0
2018-12-13 13:30:00,105.43,105.95,105.43,105.53,72828.0,97.1499,97.6291,97.1499,97.2421,72828.0
2018-12-13 14:00:00,105.59,105.59,105.28,105.49,81343.0,97.2974,97.2974,97.0117,97.2052,81343.0
2018-12-13 14:30:00,105.49,105.76,105.32,105.69,70947.0,97.2052,97.454,97.0486,97.3895,70947.0
2018-12-13 15:00:00,105.72,105.87,105.52,105.7,67058.0,97.4172,97.5554,97.2329,97.3987,67058.0
2018-12-13 15:30:00,105.69,106.08,105.58,105.9,228391.0,97.3895,97.7489,97.2882,97.583,228391.0
2018-12-14 09:30:00,104.65,104.89,104.34,104.82,98063.0,96.4312,96.6524,96.1456,96.5879,98063.0
2018-12-14 10:00:00,104.82,105.09,104.6,104.65,61178.0,96.5879,96.8367,96.3851,96.4312,61178.0
2018-12-14 10:30:00,104.61,104.98,104.44,104.7,88508.0,96.3943,96.7353,96.2377,96.4773,88508.0
2018-12-14 11:00:00,104.7,104.86,104.18,104.26,103435.0,96.4773,96.6247,95.9981,96.0718,103435.0
2018-12-14 11:30:00,104.28,104.49,103.72,103.77,85296.0,96.0903,96.2838,95.5742,95.6203,85296.0
2018-12-14 12:00:00,103.88,104.11,103.77,104.05,82404.0,95.7217,95.9336,95.6203,95.8783,82404.0
2018-12-14 12:30:00,104.09,104.25,103.93,104.06,70102.0,95.9152,96.0626,95.7678,95.8875,70102.0
2018-12-14 13:00:00,104.0,104.19,103.83,103.87,78341.0,95.8323,96.0073,95.6756,95.7125,78341.0
2018-12-14 13:30:00,103.85,103.89,103.54,103.68,51177.0,95.694,95.7309,95.4084,95.5374,51177.0
2018-12-14 14:00:00,103.69,103.87,103.61,103.81,45168.0,95.5466,95.7125,95.4729,95.6572,45168.0
2018-12-14 14:30:00,103.84,103.85,103.25,103.58,213063.0,95.6848,95.694,95.1412,95.4452,213063.0
2018-12-14 15:00:00,103.54,103.76,103.4,103.46,114647.0,95.4084,95.6111,95.2794,95.3347,114647.0
2018-12-14 15:30:00,103.47,103.6,103.15,103.49,288122.0,95.3439,95.4637,95.049,95.3623,288122.0
2018-12-17 09:30:00,102.45,102.77,101.16,101.62,186956.0,94.7757,95.0718,93.5824,94.0079,186956.0
2018-12-17 10:00:00,101.62,102.11,101.44,101.94,100589.0,94.0079,94.4612,93.8414,94.3039,100589.0
2018-12-17 10:30:00,101.93,102.25,101.59,102.13,97969.0,94.2947,94.5907,93.9802,94.4797,97969.0
2018-12-17 11:00:00,102.17,102.61,102.08,102.34,125825.0,94.5167,94.9237,94.4335,94.674,125825.0
2018-12-17 11:30:00,102.31,102.5,102.06,102.48,122960.0,94.6462,94.822,94.4149,94.8035,122960.0
2018-12-17 12:00:00,102.49,102.63,102.13,102.16,40059.0,94.8127,94.9423,94.4797,94.5075,40059.0
2018-12-17 12:30:00,102.17,102.17,101.44,101.45,123851.0,94.5167,94.5167,93.8414,93.8506,123851.0
2018-12-17 13:00:00,101.43,101.67,101.24,101.37,140470.0,93.8321,94.0542,93.6564,93.7766,140470.0
2018-12-17 13:30:00,101.35,101.49,100.92,100.95,81579.0,93.7581,93.8876,93.3603,93.3881,81579.0
2018-12-17 14:00:00,100.91,101.08,100.68,100.75,103211.0,93.3511,93.5084,93.1383,93.2031,103211.0
2018-12-17 14:30:00,100.78,101.11,100.62,100.76,90821.0,93.2308,93.5361,93.0828,93.2123,90821.0
2018-12-17 15:00:00,100.78,100.86,100.14,100.21,331889.0,93.2308,93.3048,92.6388,92.7035,331889.0
2018-12-17 15:30:00,100.23,100.53,99.84,100.47,664308.0,92.722,92.9996,92.3612,92.9441,664308.0
2018-12-18 09:30:00,101.24,101.46,101.02,101.42,154280.0,93.6564,93.8599,93.4529,93.8229,154280.0
2018-12-18 10:00:00,101.37,101.38,100.87,101.13,98776.0,93.7766,93.7859,93.3141,93.5546,98776.0
2018-12-18 10:30:00,101.16,101.29,100.74,100.9,164322.0,93.5824,93.7026,93.1938,93.3418,164322.0
2018-12-18 11:00:00,100.94,101.08,100.5,100.67,179217.0,93.3788,93.5084,92.9718,93.1291,179217.0
2018-12-18 11:30:00,100.72,101.01,100.66,100.84,93078.0,93.1753,93.4436,93.1198,93.2863,93078.0
2018-12-18 12:00:00,100.85,101.45,100.85,101.22,117242.0,93.2956,93.8506,93.2956,93.6379,117242.0
2018-12-18 12:30:00,101.26,101.5,101.21,101.4,68286.0,93.6749,93.8969,93.6286,93.8044,68286.0
2018-12-18 13:00:00,101.42,101.46,101.11,101.18,153266.0,93.8229,93.8599,93.5361,93.6009,153266.0
2018-12-18 13:30:00,101.14,101.15,100.73,100.81,104872.0,93.5639,93.5731,93.1846,93.2586,104872.0
2018-12-18 14:00:00,100.81,101.1,100.79,100.93,77117.0,93.2586,93.5269,93.2401,93.3696,77117.0
2018-12-18 14:30:00,100.99,100.99,99.99,99.99,242582.0,93.4251,93.4251,92.5,92.5,242582.0
2018-12-18 15:00:00,99.97,100.33,99.77,100.15,238126.0,92.4815,92.8145,92.2965,92.648,238126.0
2018-12-18 15:30:00,100.17,101.16,100.17,100.66,364053.0,92.6665,93.5824,92.6665,93.1198,364053.0
2018-12-19 09:30:00,100.69,101.55,100.47,101.43,63469.0,93.1476,93.9432,92.9441,93.8321,63469.0
2018-12-19 10:00:00,101.51,101.65,101.36,101.57,30013.0,93.9061,94.0357,93.7674,93.9617,30013.0
2018-12-19 10:30:00,101.65,101.8,101.53,101.76,29073.0,94.0357,94.1744,93.9246,94.1374,29073.0
2018-12-19 11:00:00,101.78,101.79,101.29,101.45,79781.0,94.1559,94.1652,93.7026,93.8506,79781.0
2018-12-19 11:30:00,101.48,101.91,101.41,101.88,55274.0,93.8784,94.2762,93.8136,94.2484,55274.0
2018-12-19 12:00:00,101.87,102.18,101.87,102.1,110523.0,94.2392,94.526,94.2392,94.452,110523.0
2018-12-19 12:30:00,102.08,102.13,101.9,101.91,235057.0,94.4335,94.4797,94.2669,94.2762,235057.0
2018-12-19 13:00:00,101.91,101.95,101.55,101.67,153170.0,94.2762,94.3132,93.9432,94.0542,153170.0
2018-12-19 13:30:00,101.74,102.39,101.65,102.39,59496.0,94.1189,94.7202,94.0357,94.7202,59496.0
2018-12-19 14:00:00,102.47,102.49,100.31,101.27,139108.0,94.7942,94.8127,92.796,93.6841,139108.0
2018-12-19 14:30:00,101.16,101.64,99.34,99.72,202604.0,93.5824,94.0264,91.8987,92.2502,202604.0
2018-12-19 15:00:00,99.61,99.65,98.48,99.08,351811.0,92.1485,92.1855,91.1031,91.6582,351811.0
2018-12-19 15:30:00,99.11,99.66,98.83,99.3,383976.0,91.6859,92.1947,91.4269,91.8617,383976.0
2018-12-20 09:30:00,98.96,99.13,98.26,98.87,349232.0,91.5472,91.7044,90.8996,91.4639,349232.0
2018-12-20 10:00:00,98.89,99.32,98.61,98.7,307194.0,91.4824,91.8802,91.2234,91.3066,307194.0
2018-12-20 10:30:00,98.73,99.1,98.52,98.7,323379.0,91.3344,91.6767,91.1401,91.3066,323379.0
2018-12-20 11:00:00,98.67,98.75,97.72,97.9,420213.0,91.2789,91.3529,90.4,90.5666,420213.0
2018-12-20 11:30:00,97.88,97.99,96.86,97.33,498594.0,90.5481,90.6498,89.6045,90.0393,498594.0
2018-12-20 12:00:00,97.35,97.93,97.02,97.92,345020.0,90.0578,90.5943,89.7525,90.5851,345020.0
2018-12-20 12:30:00,97.9,98.0,97.33,97.69,335293.0,90.5666,90.6591,90.0393,90.3723,335293.0
2018-12-20 13:00:00,97.7,97.72,97.19,97.43,244117.0,90.3815,90.4,89.9097,90.1318,244117.0
2018-12-20 13:30:00,97.43,97.5,97.02,97.07,420448.0,90.1318,90.1965,89.7525,89.7987,420448.0
2018-12-20 14:00:00,97.09,97.22,96.19,97.21,375983.0,89.8172,89.9375,88.9847,89.9282,375983.0
2018-12-20 14:30:00,97.19,98.21,97.05,97.61,377683.0,89.9097,90.8533,89.7802,90.2983,377683.0
2018-12-20 15:00:00,97.59,98.1,97.03,97.57,622969.0,90.2798,90.7516,89.7617,90.2613,622969.0
2018-12-20 15:30:00,97.61,98.0,96.96,97.42,594173.0,90.2983,90.6591,89.697,90.1225,594173.0
2018-12-21 09:30:00,97.88,97.92,97.44,97.64,334638.0,90.5481,90.5851,90.141,90.326,334638.0
2018-12-21 10:00:00,97.62,98.87,97.28,98.44,343894.0,90.3075,91.4639,89.993,91.0661,343894.0
2018-12-21 10:30:00,98.46,98.48,97.92,98.05,237717.0,91.0846,91.1031,90.5851,90.7053,237717.0
2018-12-21 11:00:00,98.05,98.05,97.09,97.79,389275.0,90.7053,90.7053,89.8172,90.4648,389275.0
2018-12-21 11:30:00,97.83,97.87,97.03,97.09,184065.0,90.5018,90.5388,89.7617,89.8172,184065.0
2018-12-21 12:00:00,97.1,97.14,96.27,96.28,310678.0,89.8265,89.8635,89.0587,89.0679,310678.0
2018-12-21 12:30:00,96.28,97.04,95.89,96.42,183862.0,89.0679,89.771,88.7071,89.1974,183862.0
2018-12-21 13:00:00,96.44,96.81,96.22,96.53,226858.0,89.2159,89.5582,89.0124,89.2992,226858.0
2018-12-21 13:30:00,96.48,96.92,96.3,96.4,178879.0,89.2529,89.66,89.0864,89.1789,178879.0
2018-12-21 14:00:00,96.38,96.6,96.09,96.24,198929.0,89.1604,89.3639,88.8921,89.0309,198929.0
2018-12-21 14:30:00,96.29,96.48,96.0,96.19,266304.0,89.0772,89.2529,88.8089,88.9847,266304.0
2018-12-21 15:00:00,96.25,96.35,95.33,95.33,341564.0,89.0402,89.1327,88.1891,88.1891,341564.0
2018-12-21 15:30:00,95.36,95.66,95.01,95.34,487804.0,88.2168,88.4944,87.893,88.1983,487804.0
2018-12-24 09:30:00,94.63,95.0,93.59,93.92,304552.0,87.5415,87.8838,86.5794,86.8847,304552.0
2018-12-24 10:00:00,93.91,94.25,93.29,94.16,269290.0,86.8754,87.19,86.3019,87.1067,269290.0
2018-12-24 10:30:00,94.2,95.2,94.16,94.49,525027.0,87.1437,88.0688,87.1067,87.412,525027.0
2018-12-24 11:00:00,94.55,94.69,93.83,93.91,331126.0,87.4675,87.597,86.8014,86.8754,331126.0
2018-12-24 11:30:00,93.89,94.22,93.51,93.69,166643.0,86.8569,87.1622,86.5054,86.6719,166643.0
2018-12-24 12:00:00,93.71,94.01,93.34,93.58,267498.0,86.6904,86.968,86.3481,86.5702,267498.0
2018-12-24 12:30:00,93.61,93.82,92.88,92.91,305767.0,86.5979,86.7922,85.9226,85.9504,305767.0
2018-12-26 09:30:00,93.2,94.58,93.1,93.88,357190.0,86.2186,87.4953,86.1261,86.8477,357190.0
2018-12-26 10:00:00,93.83,94.06,93.31,93.84,173308.0,86.8014,87.0142,86.3204,86.8107,173308.0
2018-12-26 10:30:00,93.81,93.99,93.2,93.3,155872.0,86.7829,86.9495,86.2186,86.3111,155872.0
2018-12-26 11:00:00,93.31,94.32,93.27,94.26,207358.0,86.3204,87.2547,86.2834,87.1992,207358.0
2018-12-26 11:30:00,94.26,94.98,94.06,94.98,247722.0,87.1992,87.8653,87.0142,87.8653,247722.0
2018-12-26 12:00:00,94.95,95.72,94.93,95.26,255625.0,87.8375,88.5499,87.819,88.1243,255625.0
2018-12-26 12:30:00,95.27,95.89,95.19,95.79,177577.0,88.1336,88.7071,88.0596,88.6146,177577.0
2018-12-26 13:00:00,95.81,95.88,95.04,95.36,168387.0,88.6331,88.6979,87.9208,88.2168,168387.0
2018-12-26 13:30:00,95.41,96.16,95.34,96.15,170916.0,88.2631,88.9569,88.1983,88.9477,170916.0
2018-12-26 14:00:00,96.16,96.17,95.54,95.7,247644.0,88.9569,88.9662,88.3833,88.5314,247644.0
2018-12-26 14:30:00,95.7,96.23,95.69,96.23,224422.0,88.5314,89.0217,88.5221,89.0217,224422.0
2018-12-26 15:00:00,96.19,96.71,96.09,96.68,262858.0,88.9847,89.4657,88.8921,89.438,262858.0
2018-12-26 15:30:00,96.65,97.97,96.64,97.94,456684.0,89.4102,90.6313,89.4009,90.6036,456684.0
2018-12-27 09:30:00,96.39,97.16,96.1,96.42,77440.0,89.1697,89.882,88.9014,89.1974,77440.0
2018-12-27 10:00:00,96.42,96.77,95.63,95.78,98866.0,89.1974,89.5212,88.4666,88.6054,98866.0
2018-12-27 10:30:00,95.77,96.6,95.61,96.2,141278.0,88.5961,89.3639,88.4481,88.9939,141278.0
2018-12-27 11:00:00,96.21,96.77,95.92,96.73,81021.0,89.0032,89.5212,88.7349,89.4842,81021.0
2018-12-27 11:30:00,96.74,97.0,96.25,96.63,184685.0,89.4935,89.734,89.0402,89.3917,184685.0
2018-12-27 12:00:00,96.6,96.6,95.85,96.02,122694.0,89.3639,89.3639,88.6701,88.8274,122694.0
2018-12-27 12:30:00,96.04,96.32,95.89,96.3,62687.0,88.8459,89.1049,88.7071,89.0864,62687.0
2018-12-27 13:00:00,96.26,96.4,95.98,95.99,136924.0,89.0494,89.1789,88.7904,88.7996,136924.0
2018-12-27 13:30:00,95.97,96.1,95.41,95.56,97900.0,88.7811,88.9014,88.2631,88.4018,97900.0
2018-12-27 14:00:00,95.51,95.65,95.14,95.53,684598.0,88.3556,88.4851,88.0133,88.3741,684598.0
2018-12-27 14:30:00,95.52,96.5,95.38,96.46,139222.0,88.3648,89.2714,88.2353,89.2344,139222.0
2018-12-27 15:00:00,96.52,97.71,96.1,97.67,184980.0,89.2899,90.3908,88.9014,90.3538,184980.0
2018-12-27 15:30:00,97.67,98.86,97.35,98.84,365313.0,90.3538,91.4547,90.0578,91.4362,365313.0
2018-12-28 09:30:00,99.74,99.78,99.0,99.33,134272.0,92.2687,92.3057,91.5842,91.8894,134272.0
2018-12-28 10:00:00,99.34,99.36,98.56,98.64,89995.0,91.8987,91.9172,91.1771,91.2511,89995.0
2018-12-28 10:30:00,98.69,98.96,98.17,98.54,98843.0,91.2974,91.5472,90.8163,91.1586,98843.0
2018-12-28 11:00:00,98.58,99.0,98.35,98.86,130907.0,91.1956,91.5842,90.9829,91.4547,130907.0
2018-12-28 11:30:00,98.8,99.2,98.72,99.1,94536.0,91.3991,91.7692,91.3251,91.6767,94536.0
2018-12-28 12:00:00,99.19,99.38,98.87,99.1,134024.0,91.7599,91.9357,91.4639,91.6767,134024.0
2018-12-28 12:30:00,99.13,99.41,98.96,98.97,59649.0,91.7044,91.9635,91.5472,91.5564,59649.0
2018-12-28 13:00:00,98.99,99.3,98.79,98.94,248518.0,91.5749,91.8617,91.3899,91.5287,248518.0
2018-12-28 13:30:00,98.91,99.36,98.76,99.23,87808.0,91.5009,91.9172,91.3621,91.7969,87808.0
2018-12-28 14:00:00,99.34,99.97,99.3,99.59,138375.0,91.8987,92.4815,91.8617,92.13,138375.0
2018-12-28 14:30:00,99.63,100.33,99.56,100.24,203079.0,92.167,92.8145,92.1022,92.7313,203079.0
2018-12-28 15:00:00,100.28,100.3,98.77,99.01,441925.0,92.7683,92.7868,91.3714,91.5934,441925.0
2018-12-28 15:30:00,98.97,99.13,98.55,98.89,521526.0,91.5564,91.7044,91.1679,91.4824,521526.0
2018-12-31 09:30:00,99.55,99.94,99.55,99.68,126430.0,92.093,92.4538,92.093,92.2132,126430.0
2018-12-31 10:00:00,99.76,99.94,99.51,99.67,125635.0,92.2872,92.4538,92.056,92.204,125635.0
2018-12-31 10:30:00,99.69,99.72,99.3,99.4,95303.0,92.2225,92.2502,91.8617,91.9542,95303.0
2018-12-31 11:00:00,99.43,99.6,99.18,99.46,113622.0,91.982,92.1392,91.7507,92.0097,113622.0
2018-12-31 11:30:00,99.42,99.6,99.07,99.59,92612.0,91.9727,92.1392,91.6489,92.13,92612.0
2018-12-31 12:00:00,99.58,99.73,99.39,99.7,92636.0,92.1207,92.2595,91.945,92.2317,92636.0
2018-12-31 12:30:00,99.8,99.97,99.7,99.93,73183.0,92.3242,92.4815,92.2317,92.4445,73183.0
2018-12-31 13:00:00,99.93,100.26,99.9,100.25,79411.0,92.4445,92.7498,92.4167,92.7405,79411.0
2018-12-31 13:30:00,100.27,100.27,99.76,99.77,139917.0,92.759,92.759,92.2872,92.2965,139917.0
2018-12-31 14:00:00,99.74,99.86,99.38,99.42,156228.0,92.2687,92.3797,91.9357,91.9727,156228.0
2018-12-31 14:30:00,99.41,99.91,99.3,99.67,264134.0,91.9635,92.426,91.8617,92.204,264134.0
2018-12-31 15:00:00,99.65,99.89,99.52,99.69,142585.0,92.1855,92.4075,92.0652,92.2225,142585.0
2018-12-31 15:30:00,99.71,100.13,99.31,100.13,314263.0,92.241,92.6295,91.8709,92.6295,314263.0
2019-01-02 09:30:00,98.5,98.9,98.28,98.58,124746.0,91.1216,91.4917,90.9181,91.1956,124746.0
2019-01-02 10:00:00,98.58,99.19,98.4,98.66,133678.0,91.1956,91.7599,91.0291,91.2696,133678.0
2019-01-02 10:30:00,98.72,99.08,98.51,98.97,72157.0,91.3251,91.6582,91.1309,91.5564,72157.0
2019-01-02 11:00:00,99.04,99.65,98.92,99.26,155100.0,91.6212,92.1855,91.5102,91.8247,155100.0
2019-01-02 11:30:00,99.28,99.42,98.89,98.91,130952.0,91.8432,91.9727,91.4824,91.5009,130952.0
2019-01-02 12:00:00,98.89,99.1,98.85,98.99,76987.0,91.4824,91.6767,91.4454,91.5749,76987.0
2019-01-02 12:30:00,98.99,99.59,98.99,99.58,68135.0,91.5749,92.13,91.5749,92.1207,68135.0
2019-01-02 13:00:00,99.57,99.97,99.57,99.9,76069.0,92.1115,92.4815,92.1115,92.4167,76069.0
2019-01-02 13:30:00,99.9,100.0,99.77,99.97,203637.0,92.4167,92.5093,92.2965,92.4815,203637.0
2019-01-02 14:00:00,99.92,99.92,99.37,99.57,101424.0,92.4353,92.4353,91.9264,92.1115,101424.0
2019-01-02 14:30:00,99.58,99.84,99.42,99.42,186918.0,92.1207,92.3612,91.9727,91.9727,186918.0
2019-01-02 15:00:00,99.38,99.55,99.02,99.21,517510.0,91.9357,92.093,91.6027,91.7784,517510.0
2019-01-02 15:30:00,99.15,99.64,98.96,99.54,327212.0,91.7229,92.1762,91.5472,92.0837,327212.0
2019-01-03 09:30:00,98.95,98.95,98.0,98.13,160935.0,91.5379,91.5379,90.6591,90.7793,160935.0
2019-01-03 10:00:00,98.16,98.16,97.1,97.45,285354.0,90.8071,90.8071,89.8265,90.1503,285354.0
2019-01-03 10:30:00,97.4,97.4,96.79,97.25,268832.0,90.104,90.104,89.5397,89.9653,268832.0
2019-01-03 11:00:00,97.27,97.84,97.2,97.48,257047.0,89.9838,90.5111,89.919,90.178,257047.0
2019-01-03 11:30:00,97.48,98.47,97.36,98.07,120357.0,90.178,91.0939,90.067,90.7238,120357.0
2019-01-03 12:00:00,98.05,98.16,97.71,97.82,121560.0,90.7053,90.8071,90.3908,90.4926,121560.0
2019-01-03 12:30:00,97.82,98.01,97.59,97.95,76424.0,90.4926,90.6683,90.2798,90.6128,76424.0
2019-01-03 13:00:00,97.9,97.9,96.98,97.39,86250.0,90.5666,90.5666,89.7155,90.0948,86250.0
2019-01-03 13:30:00,97.33,97.64,97.04,97.15,75891.0,90.0393,90.326,89.771,89.8727,75891.0
2019-01-03 14:00:00,97.13,97.66,97.06,97.64,81061.0,89.8542,90.3445,89.7895,90.326,81061.0
2019-01-03 14:30:00,97.66,97.78,97.0,97.12,113011.0,90.3445,90.4556,89.734,89.845,113011.0
2019-01-03 15:00:00,97.07,97.16,96.85,96.99,175813.0,89.7987,89.882,89.5952,89.7247,175813.0
2019-01-03 15:30:00,96.99,97.33,96.64,96.76,250398.0,89.7247,90.0393,89.4009,89.512,250398.0
2019-01-04 09:30:00,98.16,98.8,97.96,98.76,80825.0,90.8071,91.3991,90.6221,91.3621,80825.0
2019-01-04 10:00:00,98.76,99.59,98.51,99.59,186434.0,91.3621,92.13,91.1309,92.13,186434.0
2019-01-04 10:30:00,99.59,99.75,99.29,99.57,155070.0,92.13,92.278,91.8524,92.1115,155070.0
2019-01-04 11:00:00,99.57,99.96,99.46,99.49,75793.0,92.1115,92.4723,92.0097,92.0375,75793.0
2019-01-04 11:30:00,99.46,99.81,99.38,99.69,189324.0,92.0097,92.3335,91.9357,92.2225,189324.0
2019-01-04 12:00:00,99.66,100.11,99.48,100.0,81072.0,92.1947,92.611,92.0282,92.5093,81072.0
2019-01-04 12:30:00,100.02,100.36,99.91,100.23,116479.0,92.5278,92.8423,92.426,92.722,116479.0
2019-01-04 13:00:00,100.26,100.51,100.23,100.32,104423.0,92.7498,92.9811,92.722,92.8053,104423.0
2019-01-04 13:30:00,100.34,100.47,99.95,100.11,53871.0,92.8238,92.9441,92.463,92.611,53871.0
2019-01-04 14:00:00,100.11,100.21,99.88,100.17,110084.0,92.611,92.7035,92.3982,92.6665,110084.0
2019-01-04 14:30:00,100.17,100.29,99.8,99.83,103405.0,92.6665,92.7775,92.3242,92.352,103405.0
2019-01-04 15:00:00,99.81,100.16,99.71,99.77,128871.0,92.3335,92.6573,92.241,92.2965,128871.0
2019-01-04 15:30:00,99.76,100.09,99.73,100.01,254759.0,92.2872,92.5925,92.2595,92.5185,254759.0
2019-01-07 09:30:00,100.17,100.43,100.01,100.37,52607.0,92.6665,92.907,92.5185,92.8515,52607.0
2019-01-07 10:00:00,100.27,100.59,100.17,100.49,78070.0,92.759,93.0551,92.6665,92.9626,78070.0
2019-01-07 10:30:00,100.54,101.04,100.54,100.95,121141.0,93.0088,93.4714,93.0088,93.3881,121141.0
2019-01-07 11:00:00,100.91,101.08,100.83,100.91,129375.0,93.3511,93.5084,93.2771,93.3511,129375.0
2019-01-07 11:30:00,100.94,101.49,100.9,101.48,147532.0,93.3788,93.8876,93.3418,93.8784,147532.0
2019-01-07 12:00:00,101.46,101.49,101.24,101.42,87359.0,93.8599,93.8876,93.6564,93.8229,87359.0
2019-01-07 12:30:00,101.36,101.52,101.32,101.45,99737.0,93.7674,93.9154,93.7304,93.8506,99737.0
2019-01-07 13:00:00,101.49,101.65,101.49,101.56,64193.0,93.8876,94.0357,93.8876,93.9524,64193.0
2019-01-07 13:30:00,101.55,101.61,101.17,101.2,67976.0,93.9432,93.9987,93.5916,93.6194,67976.0
2019-01-07 14:00:00,101.21,101.34,101.04,101.08,64047.0,93.6286,93.7489,93.4714,93.5084,64047.0
2019-01-07 14:30:00,101.06,101.13,100.81,100.86,61137.0,93.4899,93.5546,93.2586,93.3048,61137.0
2019-01-07 15:00:00,100.85,101.27,100.84,101.22,84870.0,93.2956,93.6841,93.2863,93.6379,84870.0
2019-01-07 15:30:00,101.22,101.28,100.93,100.97,287015.0,93.6379,93.6934,93.3696,93.4066,287015.0
2019-01-08 09:30:00,101.88,102.46,101.83,101.88,93565.0,94.2484,94.785,94.2022,94.2484,93565.0
2019-01-08 10:00:00,101.91,102.1,101.43,101.55,65118.0,94.2762,94.452,93.8321,93.9432,65118.0
2019-01-08 10:30:00,101.59,101.6,100.89,101.15,47689.0,93.9802,93.9894,93.3326,93.5731,47689.0
2019-01-08 11:00:00,101.18,101.57,101.16,101.33,44453.0,93.6009,93.9617,93.5824,93.7396,44453.0
2019-01-08 11:30:00,101.26,101.51,101.12,101.51,50447.0,93.6749,93.9061,93.5454,93.9061,50447.0
2019-01-08 12:00:00,101.49,101.82,101.41,101.73,60672.0,93.8876,94.1929,93.8136,94.1097,60672.0
2019-01-08 12:30:00,101.75,101.8,101.35,101.61,91167.0,94.1282,94.1744,93.7581,93.9987,91167.0
2019-01-08 13:00:00,101.6,101.85,101.51,101.83,46820.0,93.9894,94.2207,93.9061,94.2022,46820.0
2019-01-08 13:30:00,101.82,102.16,101.7,102.06,59985.0,94.1929,94.5075,94.0819,94.4149,59985.0
2019-01-08 14:00:00,102.0,102.18,101.93,102.01,156155.0,94.3594,94.526,94.2947,94.3687,156155.0
2019-01-08 14:30:00,101.98,102.24,101.98,102.1,43942.0,94.3409,94.5815,94.3409,94.452,43942.0
2019-01-08 15:00:00,102.08,102.27,101.95,102.26,97612.0,94.4335,94.6092,94.3132,94.6,97612.0
2019-01-08 15:30:00,102.29,102.36,102.14,102.23,346961.0,94.6277,94.6925,94.489,94.5722,346961.0
2019-01-09 09:30:00,102.54,102.96,102.37,102.92,104387.0,94.859,95.2475,94.7017,95.2105,104387.0
2019-01-09 10:00:00,102.98,103.06,102.76,103.0,51624.0,95.266,95.34,95.0625,95.2845,51624.0
2019-01-09 10:30:00,102.93,102.95,102.35,102.69,174805.0,95.2198,95.2383,94.6832,94.9978,174805.0
2019-01-09 11:00:00,102.72,103.02,102.69,102.95,51084.0,95.0255,95.303,94.9978,95.2383,51084.0
2019-01-09 11:30:00,102.95,103.14,102.75,103.01,246115.0,95.2383,95.414,95.0533,95.2938,246115.0
2019-01-09 12:00:00,103.02,103.08,102.92,102.96,28746.0,95.303,95.3585,95.2105,95.2475,28746.0
2019-01-09 12:30:00,102.98,103.19,102.94,103.13,41751.0,95.266,95.4603,95.229,95.4048,41751.0
2019-01-09 13:00:00,103.13,103.14,102.96,103.07,61565.0,95.4048,95.414,95.2475,95.3493,61565.0
2019-01-09 13:30:00,103.11,103.11,102.86,102.97,172847.0,95.3863,95.3863,95.155,95.2568,172847.0
2019-01-09 14:00:00,102.95,103.27,102.66,102.8,97661.0,95.2383,95.5343,94.97,95.0995,97661.0
2019-01-09 14:30:00,102.77,103.14,102.7,103.01,36969.0,95.0718,95.414,95.007,95.2938,36969.0
2019-01-09 15:00:00,103.01,103.2,103.0,103.12,68638.0,95.2938,95.4696,95.2845,95.3955,68638.0
2019-01-09 15:30:00,103.08,103.15,102.65,102.85,153020.0,95.3585,95.4233,94.9608,95.1458,153020.0
2019-01-10 09:30:00,102.21,102.21,101.6,101.79,42179.0,94.5537,94.5537,93.9894,94.1652,42179.0
2019-01-10 10:00:00,101.8,102.25,101.68,102.24,121124.0,94.1744,94.5907,94.0634,94.5815,121124.0
2019-01-10 10:30:00,102.26,102.48,102.17,102.43,169738.0,94.6,94.8035,94.5167,94.7572,169738.0
2019-01-10 11:00:00,102.43,102.62,102.36,102.4,214905.0,94.7572,94.933,94.6925,94.7295,214905.0
2019-01-10 11:30:00,102.43,102.69,102.43,102.58,28352.0,94.7572,94.9978,94.7572,94.896,28352.0
2019-01-10 12:00:00,102.56,102.68,102.44,102.62,29464.0,94.8775,94.9885,94.7665,94.933,29464.0
2019-01-10 12:30:00,102.61,102.85,102.48,102.75,55839.0,94.9237,95.1458,94.8035,95.0533,55839.0
2019-01-10 13:00:00,102.67,102.74,102.22,102.42,110867.0,94.9793,95.044,94.563,94.748,110867.0
2019-01-10 13:30:00,102.4,102.41,102.09,102.37,43643.0,94.7295,94.7387,94.4427,94.7017,43643.0
2019-01-10 14:00:00,102.41,102.91,102.41,102.74,48132.0,94.7387,95.2013,94.7387,95.044,48132.0
2019-01-10 14:30:00,102.74,102.81,102.5,102.67,58516.0,95.044,95.1088,94.822,94.9793,58516.0
2019-01-10 15:00:00,102.63,102.87,102.6,102.86,332099.0,94.9423,95.1643,94.9145,95.155,332099.0
2019-01-10 15:30:00,102.85,103.07,102.78,103.06,185930.0,95.1458,95.3493,95.081,95.34,185930.0
2019-01-11 09:30:00,102.45,102.88,102.39,102.68,75279.0,94.7757,95.1735,94.7202,94.9885,75279.0
2019-01-11 10:00:00,102.72,102.93,102.62,102.62,96316.0,95.0255,95.2198,94.933,94.933,96316.0
2019-01-11 10:30:00,102.62,102.96,102.57,102.96,53188.0,94.933,95.2475,94.8867,95.2475,53188.0
2019-01-11 11:00:00,102.97,102.98,102.69,102.8,79319.0,95.2568,95.266,94.9978,95.0995,79319.0
2019-01-11 11:30:00,102.75,102.93,102.75,102.9,83888.0,95.0533,95.2198,95.0533,95.192,83888.0
2019-01-11 12:00:00,102.91,102.98,102.8,102.88,98294.0,95.2013,95.266,95.0995,95.1735,98294.0
2019-01-11 12:30:00,102.88,102.98,102.84,102.92,51080.0,95.1735,95.266,95.1365,95.2105,51080.0
2019-01-11 13:00:00,102.92,102.92,102.58,102.69,33294.0,95.2105,95.2105,94.896,94.9978,33294.0
2019-01-11 13:30:00,102.71,102.81,102.68,102.76,52026.0,95.0163,95.1088,94.9885,95.0625,52026.0
2019-01-11 14:00:00,102.74,102.89,102.66,102.89,38253.0,95.044,95.1828,94.97,95.1828,38253.0
2019-01-11 14:30:00,102.89,102.94,102.78,102.83,56481.0,95.1828,95.229,95.081,95.1273,56481.0
2019-01-11 15:00:00,102.8,102.94,102.77,102.79,25197.0,95.0995,95.229,95.0718,95.0903,25197.0
2019-01-11 15:30:00,102.83,103.05,102.82,103.04,219420.0,95.1273,95.3308,95.118,95.3215,219420.0
2019-01-14 09:30:00,102.15,102.57,102.04,102.29,31752.0,94.4982,94.8867,94.3964,94.6277,31752.0
2019-01-14 10:00:00,102.29,102.46,102.24,102.35,48550.0,94.6277,94.785,94.5815,94.6832,48550.0
2019-01-14 10:30:00,102.43,102.68,102.41,102.59,49793.0,94.7572,94.9885,94.7387,94.9052,49793.0
2019-01-14 11:00:00,102.59,102.62,102.4,102.46,34480.0,94.9052,94.933,94.7295,94.785,34480.0
2019-01-14 11:30:00,102.45,102.65,102.42,102.47,34687.0,94.7757,94.9608,94.748,94.7942,34687.0
2019-01-14 12:00:00,102.51,102.62,102.42,102.5,47413.0,94.8312,94.933,94.748,94.822,47413.0
2019-01-14 12:30:00,102.49,102.52,102.4,102.4,80761.0,94.8127,94.8405,94.7295,94.7295,80761.0
2019-01-14 13:00:00,102.42,102.53,102.34,102.45,35881.0,94.748,94.8497,94.674,94.7757,35881.0
2019-01-14 13:30:00,102.49,102.56,102.42,102.42,32385.0,94.8127,94.8775,94.748,94.748,32385.0
2019-01-14 14:00:00,102.42,102.44,102.26,102.31,71268.0,94.748,94.7665,94.6,94.6462,71268.0
2019-01-14 14:30:00,102.32,102.52,102.3,102.49,67273.0,94.6555,94.8405,94.637,94.8127,67273.0
2019-01-14 15:00:00,102.49,102.53,102.4,102.41,77378.0,94.8127,94.8497,94.7295,94.7387,77378.0
2019-01-14 15:30:00,102.41,102.46,102.15,102.2,293571.0,94.7387,94.785,94.4982,94.5445,293571.0
2019-01-15 09:30:00,102.53,103.26,102.47,103.26,50107.0,94.8497,95.5251,94.7942,95.5251,50107.0
2019-01-15 10:00:00,103.29,103.57,103.16,103.29,90552.0,95.5528,95.8118,95.4326,95.5528,90552.0
2019-01-15 10:30:00,103.32,103.57,103.23,103.52,179677.0,95.5806,95.8118,95.4973,95.7656,179677.0
2019-01-15 11:00:00,103.53,103.64,103.43,103.53,76647.0,95.7748,95.8766,95.6823,95.7748,76647.0
2019-01-15 11:30:00,103.51,103.77,103.45,103.73,67325.0,95.7563,95.9969,95.7008,95.9599,67325.0
2019-01-15 12:00:00,103.77,103.9,103.76,103.79,79010.0,95.9969,96.1171,95.9876,96.0154,79010.0
2019-01-15 12:30:00,103.8,103.82,103.67,103.74,103839.0,96.0246,96.0431,95.9043,95.9691,103839.0
2019-01-15 13:00:00,103.73,103.78,103.64,103.72,188301.0,95.9599,96.0061,95.8766,95.9506,188301.0
2019-01-15 13:30:00,103.71,103.81,103.68,103.71,339473.0,95.9414,96.0339,95.9136,95.9414,339473.0
2019-01-15 14:00:00,103.72,103.84,103.24,103.26,875154.0,95.9506,96.0616,95.5066,95.5251,875154.0
2019-01-15 14:30:00,103.23,103.53,103.15,103.53,287441.0,95.4973,95.7748,95.4233,95.7748,287441.0
2019-01-15 15:00:00,103.52,103.73,103.5,103.66,267118.0,95.7656,95.9599,95.7471,95.8951,267118.0
2019-01-15 15:30:00,103.63,103.87,103.61,103.8,347130.0,95.8673,96.0894,95.8488,96.0246,347130.0
2019-01-16 09:30:00,103.82,104.31,103.82,104.21,126629.0,96.0431,96.4964,96.0431,96.4039,126629.0
2019-01-16 10:00:00,104.16,104.23,103.94,103.96,45341.0,96.3576,96.4224,96.1541,96.1726,45341.0
2019-01-16 10:30:00,103.99,103.99,103.71,103.83,98499.0,96.2004,96.2004,95.9414,96.0524,98499.0
2019-01-16 11:00:00,103.85,103.98,103.63,103.93,151001.0,96.0709,96.1911,95.8673,96.1449,151001.0
2019-01-16 11:30:00,103.94,103.99,103.6,103.71,239613.0,96.1541,96.2004,95.8396,95.9414,239613.0
2019-01-16 12:00:00,103.72,103.84,103.63,103.8,110304.0,95.9506,96.0616,95.8673,96.0246,110304.0
2019-01-16 12:30:00,103.77,103.93,103.71,103.91,128878.0,95.9969,96.1449,95.9414,96.1264,128878.0
2019-01-16 13:00:00,103.9,103.9,103.78,103.82,57748.0,96.1171,96.1171,96.0061,96.0431,57748.0
2019-01-16 13:30:00,103.85,103.93,103.79,103.87,59796.0,96.0709,96.1449,96.0154,96.0894,59796.0
2019-01-16 14:00:00,103.89,104.02,103.88,103.99,91062.0,96.1079,96.2281,96.0986,96.2004,91062.0
2019-01-16 14:30:00,104.02,104.07,103.87,103.9,297144.0,96.2281,96.2744,96.0894,96.1171,297144.0
2019-01-16 15:00:00,103.91,104.03,103.9,103.97,124337.0,96.1264,96.2374,96.1171,96.1819,124337.0
2019-01-16 15:30:00,103.97,103.99,103.68,103.73,336253.0,96.1819,96.2004,95.9136,95.9599,336253.0
2019-01-17 09:30:00,103.25,104.01,103.22,103.99,73170.0,95.5158,96.2189,95.4881,96.2004,73170.0
2019-01-17 10:00:00,103.99,104.07,103.79,104.01,95264.0,96.2004,96.2744,96.0154,96.2189,95264.0
2019-01-17 10:30:00,104.0,104.01,103.86,103.87,113302.0,96.2096,96.2189,96.0801,96.0894,113302.0
2019-01-17 11:00:00,103.9,104.06,103.9,104.01,65983.0,96.1171,96.2651,96.1171,96.2189,65983.0
2019-01-17 11:30:00,103.99,104.06,103.89,103.98,57201.0,96.2004,96.2651,96.1079,96.1911,57201.0
2019-01-17 12:00:00,103.98,104.05,103.96,104.04,37121.0,96.1911,96.2559,96.1726,96.2466,37121.0
2019-01-17 12:30:00,104.02,104.09,103.9,103.94,24474.0,96.2281,96.2929,96.1171,96.1541,24474.0
2019-01-17 13:00:00,103.94,104.11,103.94,104.08,51529.0,96.1541,96.3114,96.1541,96.2836,51529.0
2019-01-17 13:30:00,104.12,104.13,104.0,104.08,35625.0,96.3206,96.3299,96.2096,96.2836,35625.0
2019-01-17 14:00:00,104.07,104.11,104.0,104.04,46793.0,96.2744,96.3114,96.2096,96.2466,46793.0
2019-01-17 14:30:00,104.03,104.81,103.97,104.37,175241.0,96.2374,96.959,96.1819,96.5519,175241.0
2019-01-17 15:00:00,104.36,104.38,104.14,104.32,106225.0,96.5427,96.5612,96.3391,96.5057,106225.0
2019-01-17 15:30:00,104.32,104.46,104.24,104.41,198043.0,96.5057,96.6352,96.4317,96.5889,198043.0
2019-01-18 09:30:00,105.3,105.37,104.74,104.82,93666.0,97.4122,97.477,96.8942,96.9682,93666.0
2019-01-18 10:00:00,104.83,105.15,104.65,104.95,89037.0,96.9775,97.2735,96.8109,97.0885,89037.0
2019-01-18 10:30:00,104.94,105.3,104.93,105.18,93689.0,97.0792,97.4122,97.07,97.3012,93689.0
2019-01-18 11:00:00,105.17,105.44,105.14,105.41,76583.0,97.292,97.5418,97.2642,97.514,76583.0
2019-01-18 11:30:00,105.44,105.49,105.29,105.49,40785.0,97.5418,97.588,97.403,97.588,40785.0
2019-01-18 12:00:00,105.5,105.7,105.43,105.68,105462.0,97.5973,97.7823,97.5325,97.7638,105462.0
2019-01-18 12:30:00,105.68,105.78,105.59,105.67,87382.0,97.7638,97.8563,97.6805,97.7545,87382.0
2019-01-18 13:00:00,105.67,105.69,105.4,105.41,163244.0,97.7545,97.773,97.5048,97.514,163244.0
2019-01-18 13:30:00,105.43,105.51,105.32,105.51,108140.0,97.5325,97.6065,97.4308,97.6065,108140.0
2019-01-18 14:00:00,105.51,105.53,105.3,105.33,60456.0,97.6065,97.625,97.4122,97.44,60456.0
2019-01-18 14:30:00,105.31,105.44,105.22,105.4,70804.0,97.4215,97.5418,97.3382,97.5048,70804.0
2019-01-18 15:00:00,105.41,105.45,105.32,105.37,61945.0,97.514,97.551,97.4308,97.477,61945.0
2019-01-18 15:30:00,105.38,105.55,105.24,105.55,208864.0,97.4863,97.6435,97.3567,97.6435,208864.0
2019-01-22 09:30:00,104.88,105.13,104.8,104.96,127716.0,97.0237,97.255,96.9497,97.0977,127716.0
2019-01-22 10:00:00,104.93,105.06,104.67,104.96,105553.0,97.07,97.1902,96.8294,97.0977,105553.0
2019-01-22 10:30:00,104.97,105.13,104.87,104.9,70013.0,97.107,97.255,97.0145,97.0422,70013.0
2019-01-22 11:00:00,104.87,104.96,104.76,104.86,89550.0,97.0145,97.0977,96.9127,97.0052,89550.0
2019-01-22 11:30:00,104.84,104.94,104.39,104.39,107059.0,96.9867,97.0792,96.5704,96.5704,107059.0
2019-01-22 12:00:00,104.41,104.56,104.33,104.39,103438.0,96.5889,96.7277,96.5149,96.5704,103438.0
2019-01-22 12:30:00,104.35,104.51,104.31,104.44,36568.0,96.5334,96.6814,96.4964,96.6167,36568.0
2019-01-22 13:00:00,104.41,104.41,103.95,104.08,159842.0,96.5889,96.5889,96.1634,96.2836,159842.0
2019-01-22 13:30:00,104.07,104.23,104.03,104.18,71956.0,96.2744,96.4224,96.2374,96.3761,71956.0
2019-01-22 14:00:00,104.18,104.22,103.87,103.88,87211.0,96.3761,96.4131,96.0894,96.0986,87211.0
2019-01-22 14:30:00,103.87,103.95,103.63,103.76,140598.0,96.0894,96.1634,95.8673,95.9876,140598.0
2019-01-22 15:00:00,103.78,103.92,103.52,103.9,152938.0,96.0061,96.1356,95.7656,96.1171,152938.0
2019-01-22 15:30:00,103.9,104.28,103.62,104.28,297317.0,96.1171,96.4687,95.8581,96.4687,297317.0
2019-01-23 09:30:00,104.9,105.26,104.47,105.22,52210.0,97.0422,97.3752,96.6444,97.3382,52210.0
2019-01-23 10:00:00,105.26,105.34,104.86,104.87,28674.0,97.3752,97.4493,97.0052,97.0145,28674.0
2019-01-23 10:30:00,104.78,104.87,104.46,104.55,32592.0,96.9312,97.0145,96.6352,96.7184,32592.0
2019-01-23 11:00:00,104.55,104.66,104.12,104.27,60642.0,96.7184,96.8202,96.3206,96.4594,60642.0
2019-01-23 11:30:00,104.25,104.35,103.76,103.87,39563.0,96.4409,96.5334,95.9876,96.0894,39563.0
2019-01-23 12:00:00,103.86,103.97,103.62,103.92,65041.0,96.0801,96.1819,95.8581,96.1356,65041.0
2019-01-23 12:30:00,103.97,104.18,103.88,104.11,84967.0,96.1819,96.3761,96.0986,96.3114,84967.0
2019-01-23 13:00:00,104.15,104.28,103.95,104.16,54616.0,96.3484,96.4687,96.1634,96.3576,54616.0
2019-01-23 13:30:00,104.17,104.37,104.15,104.31,212991.0,96.3669,96.5519,96.3484,96.4964,212991.0
2019-01-23 14:00:00,104.32,104.5,104.23,104.42,134284.0,96.5057,96.6722,96.4224,96.5982,134284.0
2019-01-23 14:30:00,104.38,104.42,104.09,104.26,71765.0,96.5612,96.5982,96.2929,96.4502,71765.0
2019-01-23 15:00:00,104.24,104.65,104.24,104.63,64434.0,96.4317,96.8109,96.4317,96.7924,64434.0
2019-01-23 15:30:00,104.6,104.7,104.47,104.67,144599.0,96.7647,96.8572,96.6444,96.8294,144599.0
2019-01-24 09:30:00,104.65,104.96,104.12,104.22,54241.0,96.8109,97.0977,96.3206,96.4131,54241.0
2019-01-24 10:00:00,104.1,104.63,104.1,104.61,46051.0,96.3021,96.7924,96.3021,96.7739,46051.0
2019-01-24 10:30:00,104.61,104.61,104.27,104.28,32056.0,96.7739,96.7739,96.4594,96.4687,32056.0
2019-01-24 11:00:00,104.26,104.38,103.96,104.12,128376.0,96.4502,96.5612,96.1726,96.3206,128376.0
2019-01-24 11:30:00,104.12,104.42,104.04,104.39,59335.0,96.3206,96.5982,96.2466,96.5704,59335.0
2019-01-24 12:00:00,104.37,104.38,104.21,104.22,317769.0,96.5519,96.5612,96.4039,96.4131,317769.0
2019-01-24 12:30:00,104.2,104.27,104.0,104.04,33153.0,96.3946,96.4594,96.2096,96.2466,33153.0
2019-01-24 13:00:00,104.05,104.07,103.77,103.91,35443.0,96.2559,96.2744,95.9969,96.1264,35443.0
2019-01-24 13:30:00,103.9,104.07,103.84,104.04,66609.0,96.1171,96.2744,96.0616,96.2466,66609.0
2019-01-24 14:00:00,104.04,104.12,103.95,104.09,39795.0,96.2466,96.3206,96.1634,96.2929,39795.0
2019-01-24 14:30:00,104.01,104.21,103.98,104.13,55348.0,96.2189,96.4039,96.1911,96.3299,55348.0
2019-01-24 15:00:00,104.1,104.29,104.09,104.23,54291.0,96.3021,96.4779,96.2929,96.4224,54291.0
2019-01-24 15:30:00,104.22,104.4,104.14,104.4,116432.0,96.4131,96.5797,96.3391,96.5797,116432.0
2019-01-25 09:30:00,105.19,105.35,104.86,104.99,233913.0,97.3105,97.4585,97.0052,97.1255,233913.0
2019-01-25 10:00:00,105.04,105.31,105.04,105.3,200395.0,97.1717,97.4215,97.1717,97.4122,200395.0
2019-01-25 10:30:00,105.28,105.48,105.18,105.33,37803.0,97.3937,97.5788,97.3012,97.44,37803.0
2019-01-25 11:00:00,105.38,105.38,105.17,105.17,23808.0,97.4863,97.4863,97.292,97.292,23808.0
2019-01-25 11:30:00,105.19,105.34,105.16,105.33,45077.0,97.3105,97.4493,97.2827,97.44,45077.0
2019-01-25 12:00:00,105.3,105.39,105.22,105.34,97218.0,97.4122,97.4955,97.3382,97.4493,97218.0
2019-01-25 12:30:00,105.33,105.38,104.98,105.08,38072.0,97.44,97.4863,97.1162,97.2087,38072.0
2019-01-25 13:00:00,105.1,105.17,105.01,105.15,20685.0,97.2272,97.292,97.144,97.2735,20685.0
2019-01-25 13:30:00,105.15,105.19,105.07,105.17,106587.0,97.2735,97.3105,97.1995,97.292,106587.0
2019-01-25 14:00:00,105.17,105.23,104.91,104.94,29103.0,97.292,97.3475,97.0515,97.0792,29103.0
2019-01-25 14:30:00,104.95,105.15,104.93,105.09,54857.0,97.0885,97.2735,97.07,97.218,54857.0
2019-01-25 15:00:00,105.06,105.12,104.95,104.97,30558.0,97.1902,97.2457,97.0885,97.107,30558.0
2019-01-25 15:30:00,104.97,105.08,104.84,105.05,225943.0,97.107,97.2087,96.9867,97.181,225943.0
2019-01-28 09:30:00,104.06,104.55,103.46,103.69,71707.0,96.2651,96.7184,95.7101,95.9228,71707.0
2019-01-28 10:00:00,103.64,103.94,103.49,103.91,61330.0,95.8766,96.1541,95.7378,96.1264,61330.0
2019-01-28 10:30:00,103.92,103.93,103.68,103.69,54493.0,96.1356,96.1449,95.9136,95.9228,54493.0
2019-01-28 11:00:00,103.7,103.91,103.55,103.83,62497.0,95.9321,96.1264,95.7933,96.0524,62497.0
2019-01-28 11:30:00,103.87,103.9,103.42,103.43,42590.0,96.0894,96.1171,95.6731,95.6823,42590.0
2019-01-28 12:00:00,103.4,103.63,103.35,103.62,44503.0,95.6546,95.8673,95.6083,95.8581,44503.0
2019-01-28 12:30:00,103.61,103.69,103.51,103.54,46819.0,95.8488,95.9228,95.7563,95.7841,46819.0
2019-01-28 13:00:00,103.52,103.75,103.49,103.69,42819.0,95.7656,95.9784,95.7378,95.9228,42819.0
2019-01-28 13:30:00,103.67,103.9,103.67,103.81,41571.0,95.9043,96.1171,95.9043,96.0339,41571.0
2019-01-28 14:00:00,103.81,103.87,103.64,103.66,93676.0,96.0339,96.0894,95.8766,95.8951,93676.0
2019-01-28 14:30:00,103.69,103.95,103.65,103.88,46455.0,95.9228,96.1634,95.8858,96.0986,46455.0
2019-01-28 15:00:00,103.9,103.95,103.79,103.88,64261.0,96.1171,96.1634,96.0154,96.0986,64261.0
2019-01-28 15:30:00,103.85,104.01,103.73,104.01,129245.0,96.0709,96.2189,95.9599,96.2189,129245.0
2019-01-29 09:30:00,103.99,104.0,103.59,103.9,23692.0,96.2004,96.2096,95.8303,96.1171,23692.0
2019-01-29 10:00:00,103.95,104.01,103.53,103.74,41910.0,96.1634,96.2189,95.7748,95.9691,41910.0
2019-01-29 10:30:00,103.81,103.81,103.04,103.14,50939.0,96.0339,96.0339,95.3215,95.414,50939.0
2019-01-29 11:00:00,103.14,103.38,103.13,103.31,32442.0,95.414,95.6361,95.4048,95.5713,32442.0
2019-01-29 11:30:00,103.34,103.48,103.32,103.42,21954.0,95.5991,95.7286,95.5806,95.6731,21954.0
2019-01-29 12:00:00,103.46,103.8,103.46,103.7,40257.0,95.7101,96.0246,95.7101,95.9321,40257.0
2019-01-29 12:30:00,103.71,103.73,103.59,103.62,25552.0,95.9414,95.9599,95.8303,95.8581,25552.0
2019-01-29 13:00:00,103.57,103.64,103.54,103.62,15317.0,95.8118,95.8766,95.7841,95.8581,15317.0
2019-01-29 13:30:00,103.64,103.78,103.61,103.73,14180.0,95.8766,96.0061,95.8488,95.9599,14180.0
2019-01-29 14:00:00,103.72,103.73,103.5,103.52,54997.0,95.9506,95.9599,95.7471,95.7656,54997.0
2019-01-29 14:30:00,103.51,103.58,103.3,103.3,35444.0,95.7563,95.8211,95.5621,95.5621,35444.0
2019-01-29 15:00:00,103.31,103.54,103.27,103.53,43788.0,95.5713,95.7841,95.5343,95.7748,43788.0
2019-01-29 15:30:00,103.54,103.61,103.4,103.56,115887.0,95.7841,95.8488,95.6546,95.8026,115887.0
2019-01-30 09:30:00,104.56,104.72,104.42,104.42,30949.0,96.7277,96.8757,96.5982,96.5982,30949.0
2019-01-30 10:00:00,104.42,104.62,104.36,104.62,22305.0,96.5982,96.7832,96.5427,96.7832,22305.0
2019-01-30 10:30:00,104.63,104.7,104.51,104.61,18397.0,96.7924,96.8572,96.6814,96.7739,18397.0
2019-01-30 11:00:00,104.66,104.85,104.61,104.81,29992.0,96.8202,96.996,96.7739,96.959,29992.0
2019-01-30 11:30:00,104.81,104.99,104.78,104.98,24764.0,96.959,97.1255,96.9312,97.1162,24764.0
2019-01-30 12:00:00,104.99,105.24,104.97,105.11,113159.0,97.1255,97.3567,97.107,97.2365,113159.0
2019-01-30 12:30:00,105.12,105.12,104.92,104.96,27040.0,97.2457,97.2457,97.0607,97.0977,27040.0
2019-01-30 13:00:00,104.97,105.0,104.82,104.87,27101.0,97.107,97.1347,96.9682,97.0145,27101.0
2019-01-30 13:30:00,104.84,104.89,104.74,104.8,251876.0,96.9867,97.033,96.8942,96.9497,251876.0
2019-01-30 14:00:00,104.81,105.76,104.74,105.61,225558.0,96.959,97.8378,96.8942,97.699,225558.0
2019-01-30 14:30:00,105.57,105.98,105.43,105.96,76677.0,97.662,98.0413,97.5325,98.0228,76677.0
2019-01-30 15:00:00,105.93,105.94,105.49,105.61,115126.0,97.9951,98.0043,97.588,97.699,115126.0
2019-01-30 15:30:00,105.6,105.7,105.46,105.69,123434.0,97.6898,97.7823,97.5603,97.773,123434.0
2019-01-31 09:30:00,105.54,106.04,105.51,106.0,120932.0,97.6343,98.0968,97.6065,98.0598,120932.0
2019-01-31 10:00:00,106.01,106.33,105.98,106.28,49839.0,98.0691,98.3651,98.0413,98.3188,49839.0
2019-01-31 10:30:00,106.31,106.46,106.13,106.19,114377.0,98.3466,98.4854,98.1801,98.2356,114377.0
2019-01-31 11:00:00,106.22,106.47,106.19,106.47,105934.0,98.2633,98.4946,98.2356,98.4946,105934.0
2019-01-31 11:30:00,106.42,106.9,106.38,106.87,58245.0,98.4484,98.8924,98.4113,98.8646,58245.0
2019-01-31 12:00:00,106.86,106.88,106.63,106.63,76203.0,98.8554,98.8739,98.6426,98.6426,76203.0
2019-01-31 12:30:00,106.64,106.71,106.42,106.53,69951.0,98.6519,98.7166,98.4484,98.5501,69951.0
2019-01-31 13:00:00,106.5,106.64,106.44,106.48,72149.0,98.5224,98.6519,98.4669,98.5039,72149.0
2019-01-31 13:30:00,106.48,106.56,106.39,106.55,64126.0,98.5039,98.5779,98.4206,98.5686,64126.0
2019-01-31 14:00:00,106.56,106.63,106.38,106.43,75301.0,98.5779,98.6426,98.4113,98.4576,75301.0
2019-01-31 14:30:00,106.43,106.56,106.36,106.5,86115.0,98.4576,98.5779,98.3928,98.5224,86115.0
2019-01-31 15:00:00,106.48,106.48,106.16,106.4,116909.0,98.5039,98.5039,98.2078,98.4299,116909.0
2019-01-31 15:30:00,106.4,106.78,106.35,106.72,220740.0,98.4299,98.7814,98.3836,98.7259,220740.0
2019-02-01 09:30:00,106.85,107.0,106.62,106.65,55914.0,98.8461,98.9849,98.6334,98.6611,55914.0
2019-02-01 10:00:00,106.67,107.13,106.63,107.08,150959.0,98.6796,99.1052,98.6426,99.0589,150959.0
2019-02-01 10:30:00,107.1,107.12,106.82,106.82,93422.0,99.0774,99.0959,98.8184,98.8184,93422.0
2019-02-01 11:00:00,106.84,106.92,106.72,106.86,107360.0,98.8369,98.9109,98.7259,98.8554,107360.0
2019-02-01 11:30:00,106.87,107.1,106.82,107.08,50322.0,98.8646,99.0774,98.8184,99.0589,50322.0
2019-02-01 12:00:00,107.05,107.07,106.73,106.77,36345.0,99.0312,99.0497,98.7351,98.7721,36345.0
2019-02-01 12:30:00,106.76,106.83,106.72,106.74,33106.0,98.7629,98.8276,98.7259,98.7444,33106.0
2019-02-01 13:00:00,106.74,106.79,106.63,106.76,33930.0,98.7444,98.7906,98.6426,98.7629,33930.0
2019-02-01 13:30:00,106.74,106.83,106.65,106.77,64677.0,98.7444,98.8276,98.6611,98.7721,64677.0
2019-02-01 14:00:00,106.77,106.77,106.55,106.6,67177.0,98.7721,98.7721,98.5686,98.6149,67177.0
2019-02-01 14:30:00,106.65,106.76,106.55,106.63,98963.0,98.6611,98.7629,98.5686,98.6426,98963.0
2019-02-01 15:00:00,106.62,106.72,106.54,106.66,105271.0,98.6334,98.7259,98.5594,98.6704,105271.0
2019-02-01 15:30:00,106.69,106.93,106.69,106.91,173229.0,98.6981,98.9201,98.6981,98.9016,173229.0
2019-02-04 09:30:00,106.79,106.79,106.52,106.52,71735.0,98.7906,98.7906,98.5409,98.5409,71735.0
2019-02-04 10:00:00,106.48,106.48,106.21,106.26,128115.0,98.5039,98.5039,98.2541,98.3003,128115.0
2019-02-04 10:30:00,106.26,106.5,106.26,106.47,35225.0,98.3003,98.5224,98.3003,98.4946,35225.0
2019-02-04 11:00:00,106.46,106.57,106.43,106.55,53945.0,98.4854,98.5871,98.4576,98.5686,53945.0
2019-02-04 11:30:00,106.6,106.74,106.55,106.72,46672.0,98.6149,98.7444,98.5686,98.7259,46672.0
2019-02-04 12:00:00,106.74,106.77,106.67,106.72,16149.0,98.7444,98.7721,98.6796,98.7259,16149.0
2019-02-04 12:30:00,106.7,106.79,106.65,106.74,32048.0,98.7074,98.7906,98.6611,98.7444,32048.0
2019-02-04 13:00:00,106.75,106.85,106.75,106.78,24364.0,98.7536,98.8461,98.7536,98.7814,24364.0
2019-02-04 13:30:00,106.79,106.89,106.76,106.88,22103.0,98.7906,98.8831,98.7629,98.8739,22103.0
2019-02-04 14:00:00,106.89,106.99,106.86,106.88,80462.0,98.8831,98.9757,98.8554,98.8739,80462.0
2019-02-04 14:30:00,106.89,106.91,106.82,106.9,43132.0,98.8831,98.9016,98.8184,98.8924,43132.0
2019-02-04 15:00:00,106.88,106.89,106.8,106.81,70693.0,98.8739,98.8831,98.7999,98.8091,70693.0
2019-02-04 15:30:00,106.81,107.06,106.76,107.04,126512.0,98.8091,99.0404,98.7629,99.0219,126512.0
2019-02-05 09:30:00,107.28,107.64,107.21,107.42,35893.0,99.2439,99.577,99.1792,99.3734,35893.0
2019-02-05 10:00:00,107.41,107.51,107.32,107.49,42676.0,99.3642,99.4567,99.2809,99.4382,42676.0
2019-02-05 10:30:00,107.53,107.57,107.47,107.53,47420.0,99.4752,99.5122,99.4197,99.4752,47420.0
2019-02-05 11:00:00,107.54,107.57,107.34,107.4,75791.0,99.4845,99.5122,99.2994,99.3549,75791.0
2019-02-05 11:30:00,107.36,107.47,107.36,107.43,84570.0,99.3179,99.4197,99.3179,99.3827,84570.0
2019-02-05 12:00:00,107.45,107.45,107.25,107.28,54602.0,99.4012,99.4012,99.2162,99.2439,54602.0
2019-02-05 12:30:00,107.26,107.32,107.12,107.15,53069.0,99.2254,99.2809,99.0959,99.1237,53069.0
2019-02-05 13:00:00,107.15,107.2,107.07,107.18,64577.0,99.1237,99.1699,99.0497,99.1514,64577.0
2019-02-05 13:30:00,107.19,107.2,107.12,107.16,71643.0,99.1607,99.1699,99.0959,99.1329,71643.0
2019-02-05 14:00:00,107.17,107.39,107.16,107.34,69125.0,99.1422,99.3457,99.1329,99.2994,69125.0
2019-02-05 14:30:00,107.34,107.39,107.25,107.37,72485.0,99.2994,99.3457,99.2162,99.3272,72485.0
2019-02-05 15:00:00,107.37,107.42,107.33,107.41,106611.0,99.3272,99.3734,99.2902,99.3642,106611.0
2019-02-05 15:30:00,107.4,107.47,107.23,107.3,177402.0,99.3549,99.4197,99.1977,99.2624,177402.0
2019-02-06 09:30:00,107.15,107.27,107.0,107.14,27646.0,99.1237,99.2347,98.9849,99.1144,27646.0
2019-02-06 10:00:00,107.05,107.05,106.81,107.0,110147.0,99.0312,99.0312,98.8091,98.9849,110147.0
2019-02-06 10:30:00,107.02,107.28,107.02,107.28,60079.0,99.0034,99.2439,99.0034,99.2439,60079.0
2019-02-06 11:00:00,107.27,107.35,107.13,107.29,59940.0,99.2347,99.3087,99.1052,99.2532,59940.0
2019-02-06 11:30:00,107.3,107.33,107.18,107.23,57022.0,99.2624,99.2902,99.1514,99.1977,57022.0
2019-02-06 12:00:00,107.21,107.27,107.16,107.24,54718.0,99.1792,99.2347,99.1329,99.2069,54718.0
2019-02-06 12:30:00,107.25,107.31,107.22,107.29,45491.0,99.2162,99.2717,99.1884,99.2532,45491.0
2019-02-06 13:00:00,107.31,107.38,107.31,107.35,62848.0,99.2717,99.3364,99.2717,99.3087,62848.0
2019-02-06 13:30:00,107.35,107.41,107.29,107.31,187717.0,99.3087,99.3642,99.2532,99.2717,187717.0
2019-02-06 14:00:00,107.32,107.32,107.12,107.21,41848.0,99.2809,99.2809,99.0959,99.1792,41848.0
2019-02-06 14:30:00,107.2,107.25,107.11,107.24,75666.0,99.1699,99.2162,99.0867,99.2069,75666.0
2019-02-06 15:00:00,107.23,107.31,107.21,107.3,38991.0,99.1977,99.2717,99.1792,99.2624,38991.0
2019-02-06 15:30:00,107.29,107.37,107.22,107.32,107319.0,99.2532,99.3272,99.1884,99.2809,107319.0
2019-02-07 09:30:00,106.66,106.8,106.57,106.76,130797.0,98.6704,98.7999,98.5871,98.7629,130797.0
2019-02-07 10:00:00,106.75,107.09,106.69,107.02,91368.0,98.7536,99.0682,98.6981,99.0034,91368.0
2019-02-07 10:30:00,107.0,107.08,106.51,106.59,70748.0,98.9849,99.0589,98.5316,98.6056,70748.0
2019-02-07 11:00:00,106.6,106.64,106.34,106.38,104892.0,98.6149,98.6519,98.3743,98.4113,104892.0
2019-02-07 11:30:00,106.38,106.43,106.2,106.23,132282.0,98.4113,98.4576,98.2448,98.2726,132282.0
2019-02-07 12:00:00,106.21,106.42,106.16,106.34,82435.0,98.2541,98.4484,98.2078,98.3743,82435.0
2019-02-07 12:30:00,106.31,106.4,106.08,106.17,77758.0,98.3466,98.4299,98.1338,98.2171,77758.0
2019-02-07 13:00:00,106.16,106.52,106.16,106.46,72999.0,98.2078,98.5409,98.2078,98.4854,72999.0
2019-02-07 13:30:00,106.5,106.61,106.44,106.52,76924.0,98.5224,98.6241,98.4669,98.5409,76924.0
2019-02-07 14:00:00,106.5,106.58,106.3,106.57,129881.0,98.5224,98.5964,98.3373,98.5871,129881.0
2019-02-07 14:30:00,106.6,106.62,106.42,106.49,58139.0,98.6149,98.6334,98.4484,98.5131,58139.0
2019-02-07 15:00:00,106.49,106.55,106.38,106.53,79938.0,98.5131,98.5686,98.4113,98.5501,79938.0
2019-02-07 15:30:00,106.54,106.87,106.44,106.87,197360.0,98.5594,98.8646,98.4669,98.8646,197360.0
2019-02-08 09:30:00,106.22,106.8,106.22,106.57,33913.0,98.2633,98.7999,98.2633,98.5871,33913.0
2019-02-08 10:00:00,106.51,106.68,106.49,106.62,60889.0,98.5316,98.6889,98.5131,98.6334,60889.0
2019-02-08 10:30:00,106.61,106.79,106.58,106.7,56441.0,98.6241,98.7906,98.5964,98.7074,56441.0
2019-02-08 11:00:00,106.69,106.75,106.54,106.68,58368.0,98.6981,98.7536,98.5594,98.6889,58368.0
2019-02-08 11:30:00,106.69,106.79,106.58,106.74,57677.0,98.6981,98.7906,98.5964,98.7444,57677.0
2019-02-08 12:00:00,106.75,106.77,106.59,106.75,69293.0,98.7536,98.7721,98.6056,98.7536,69293.0
2019-02-08 12:30:00,106.75,106.81,106.71,106.77,33270.0,98.7536,98.8091,98.7166,98.7721,33270.0
2019-02-08 13:00:00,106.81,106.85,106.73,106.78,28099.0,98.8091,98.8461,98.7351,98.7814,28099.0
2019-02-08 13:30:00,106.78,106.85,106.74,106.85,60414.0,98.7814,98.8461,98.7444,98.8461,60414.0
2019-02-08 14:00:00,106.86,106.94,106.8,106.93,47964.0,98.8554,98.9294,98.7999,98.9201,47964.0
2019-02-08 14:30:00,106.92,106.98,106.87,106.9,109654.0,98.9109,98.9664,98.8646,98.8924,109654.0
2019-02-08 15:00:00,106.89,107.02,106.85,106.98,87102.0,98.8831,99.0034,98.8461,98.9664,87102.0
2019-02-08 15:30:00,106.99,107.26,106.91,107.25,372452.0,98.9757,99.2254,98.9016,99.2162,372452.0
2019-02-11 09:30:00,107.54,107.68,107.34,107.4,30357.0,99.4845,99.614,99.2994,99.3549,30357.0
2019-02-11 10:00:00,107.38,107.46,107.14,107.17,49398.0,99.3364,99.4104,99.1144,99.1422,49398.0
2019-02-11 10:30:00,107.2,107.3,107.13,107.18,46003.0,99.1699,99.2624,99.1052,99.1514,46003.0
2019-02-11 11:00:00,107.19,107.26,107.06,107.22,76176.0,99.1607,99.2254,99.0404,99.1884,76176.0
2019-02-11 11:30:00,107.21,107.27,107.15,107.21,67574.0,99.1792,99.2347,99.1237,99.1792,67574.0
2019-02-11 12:00:00,107.2,107.28,107.13,107.25,49443.0,99.1699,99.2439,99.1052,99.2162,49443.0
2019-02-11 12:30:00,107.25,107.28,107.16,107.22,56026.0,99.2162,99.2439,99.1329,99.1884,56026.0
2019-02-11 13:00:00,107.22,107.29,107.15,107.16,39252.0,99.1884,99.2532,99.1237,99.1329,39252.0
2019-02-11 13:30:00,107.15,107.18,107.06,107.15,45402.0,99.1237,99.1514,99.0404,99.1237,45402.0
2019-02-11 14:00:00,107.12,107.19,107.06,107.12,65384.0,99.0959,99.1607,99.0404,99.0959,65384.0
2019-02-11 14:30:00,107.11,107.17,107.02,107.13,79102.0,99.0867,99.1422,99.0034,99.1052,79102.0
2019-02-11 15:00:00,107.13,107.31,107.13,107.3,71984.0,99.1052,99.2717,99.1052,99.2624,71984.0
2019-02-11 15:30:00,107.31,107.34,107.15,107.34,101308.0,99.2717,99.2994,99.1237,99.2994,101308.0
2019-02-12 09:30:00,107.89,107.89,107.61,107.83,87486.0,99.8082,99.8082,99.5492,99.7527,87486.0
2019-02-12 10:00:00,107.85,107.98,107.85,107.93,136215.0,99.7712,99.8915,99.7712,99.8452,136215.0
2019-02-12 10:30:00,107.93,108.11,107.82,108.1,92781.0,99.8452,100.0118,99.7435,100.0025,92781.0
2019-02-12 11:00:00,108.12,108.31,108.12,108.29,163136.0,100.021,100.1968,100.021,100.1783,163136.0
2019-02-12 11:30:00,108.29,108.4,108.2,108.39,137854.0,100.1783,100.28,100.095,100.2708,137854.0
2019-02-12 12:00:00,108.38,108.44,108.25,108.25,145051.0,100.2615,100.317,100.1413,100.1413,145051.0
2019-02-12 12:30:00,108.25,108.34,108.24,108.32,223840.0,100.1413,100.2245,100.132,100.206,223840.0
2019-02-12 13:00:00,108.32,108.4,108.31,108.4,196648.0,100.206,100.28,100.1968,100.28,196648.0
2019-02-12 13:30:00,108.4,108.57,108.39,108.56,175511.0,100.28,100.4373,100.2708,100.4281,175511.0
2019-02-12 14:00:00,108.56,108.56,108.43,108.47,73115.0,100.4281,100.4281,100.3078,100.3448,73115.0
2019-02-12 14:30:00,108.47,108.49,108.39,108.4,96641.0,100.3448,100.3633,100.2708,100.28,96641.0
2019-02-12 15:00:00,108.39,108.47,108.36,108.45,140526.0,100.2708,100.3448,100.243,100.3263,140526.0
2019-02-12 15:30:00,108.44,108.47,108.28,108.4,174326.0,100.317,100.3448,100.169,100.28,174326.0
2019-02-13 09:30:00,108.65,108.82,108.55,108.55,40977.0,100.5113,100.6686,100.4188,100.4188,40977.0
2019-02-13 10:00:00,108.55,108.66,108.49,108.63,48303.0,100.4188,100.5206,100.3633,100.4928,48303.0
2019-02-13 10:30:00,108.63,108.69,108.55,108.57,51116.0,100.4928,100.5483,100.4188,100.4373,51116.0
2019-02-13 11:00:00,108.58,108.63,108.33,108.34,43338.0,100.4466,100.4928,100.2153,100.2245,43338.0
2019-02-13 11:30:00,108.31,108.33,108.17,108.31,44725.0,100.1968,100.2153,100.0673,100.1968,44725.0
2019-02-13 12:00:00,108.32,108.33,108.21,108.22,41842.0,100.206,100.2153,100.1043,100.1135,41842.0
2019-02-13 12:30:00,108.22,108.28,108.18,108.24,55484.0,100.1135,100.169,100.0765,100.132,55484.0
2019-02-13 13:00:00,108.25,108.32,108.21,108.31,37006.0,100.1413,100.206,100.1043,100.1968,37006.0
2019-02-13 13:30:00,108.33,108.33,108.26,108.31,41568.0,100.2153,100.2153,100.1505,100.1968,41568.0
2019-02-13 14:00:00,108.32,108.45,108.31,108.44,43617.0,100.206,100.3263,100.1968,100.317,43617.0
2019-02-13 14:30:00,108.47,108.56,108.44,108.54,43570.0,100.3448,100.4281,100.317,100.4095,43570.0
2019-02-13 15:00:00,108.51,108.6,108.5,108.59,43776.0,100.3818,100.4651,100.3725,100.4558,43776.0
2019-02-13 15:30:00,108.6,108.69,108.4,108.47,136121.0,100.4651,100.5483,100.28,100.3448,136121.0
2019-02-14 09:30:00,108.0,108.17,107.89,108.09,34523.0,99.91,100.0673,99.8082,99.9933,34523.0
2019-02-14 10:00:00,108.08,108.28,107.97,108.26,21868.0,99.984,100.169,99.8822,100.1505,21868.0
2019-02-14 10:30:00,108.25,108.4,108.0,108.13,50919.0,100.1413,100.28,99.91,100.0303,50919.0
2019-02-14 11:00:00,108.13,108.15,107.99,108.12,49544.0,100.0303,100.0488,99.9007,100.021,49544.0
2019-02-14 11:30:00,108.13,108.36,108.06,108.32,45221.0,100.0303,100.243,99.9655,100.206,45221.0
2019-02-14 12:00:00,108.34,108.67,108.3,108.63,38932.0,100.2245,100.5298,100.1875,100.4928,38932.0
2019-02-14 12:30:00,108.65,108.68,108.59,108.63,13693.0,100.5113,100.5391,100.4558,100.4928,13693.0
2019-02-14 13:00:00,108.65,108.65,108.52,108.58,45902.0,100.5113,100.5113,100.391,100.4466,45902.0
2019-02-14 13:30:00,108.62,108.65,108.56,108.59,35033.0,100.4836,100.5113,100.4281,100.4558,35033.0
2019-02-14 14:00:00,108.58,108.67,108.55,108.64,34943.0,100.4466,100.5298,100.4188,100.5021,34943.0
2019-02-14 14:30:00,108.64,108.67,108.44,108.49,101540.0,100.5021,100.5298,100.317,100.3633,101540.0
2019-02-14 15:00:00,108.51,108.77,108.42,108.51,74086.0,100.3818,100.6223,100.2985,100.3818,74086.0
2019-02-14 15:30:00,108.52,108.66,108.31,108.34,78601.0,100.391,100.5206,100.1968,100.2245,78601.0
2019-02-15 09:30:00,108.92,109.18,108.92,109.09,39055.0,100.7611,101.0016,100.7611,100.9183,39055.0
2019-02-15 10:00:00,109.15,109.27,109.02,109.2,36428.0,100.9739,101.0849,100.8536,101.0201,36428.0
2019-02-15 10:30:00,109.2,109.28,109.06,109.07,40633.0,101.0201,101.0941,100.8906,100.8998,40633.0
2019-02-15 11:00:00,109.09,109.19,108.94,109.16,182507.0,100.9183,101.0109,100.7796,100.9831,182507.0
2019-02-15 11:30:00,109.15,109.19,109.06,109.16,44131.0,100.9739,101.0109,100.8906,100.9831,44131.0
2019-02-15 12:00:00,109.17,109.18,109.08,109.11,64353.0,100.9924,101.0016,100.9091,100.9369,64353.0
2019-02-15 12:30:00,109.09,109.15,109.06,109.08,47435.0,100.9183,100.9739,100.8906,100.9091,47435.0
2019-02-15 13:00:00,109.08,109.12,108.99,109.0,50157.0,100.9091,100.9461,100.8258,100.8351,50157.0
2019-02-15 13:30:00,108.99,109.12,108.98,109.06,20971.0,100.8258,100.9461,100.8166,100.8906,20971.0
2019-02-15 14:00:00,109.07,109.22,109.07,109.15,164776.0,100.8998,101.0386,100.8998,100.9739,164776.0
2019-02-15 14:30:00,109.15,109.29,109.15,109.27,33457.0,100.9739,101.1034,100.9739,101.0849,33457.0
2019-02-15 15:00:00,109.26,109.26,109.14,109.18,74955.0,101.0756,101.0756,100.9646,101.0016,74955.0
2019-02-15 15:30:00,109.18,109.48,109.16,109.48,130445.0,101.0016,101.2791,100.9831,101.2791,130445.0
2019-02-19 09:30:00,109.25,109.68,109.25,109.63,46283.0,101.0664,101.4642,101.0664,101.4179,46283.0
2019-02-19 10:00:00,109.65,109.74,109.6,109.73,159985.0,101.4364,101.5197,101.3901,101.5104,159985.0
2019-02-19 10:30:00,109.73,109.73,109.55,109.67,53638.0,101.5104,101.5104,101.3439,101.4549,53638.0
2019-02-19 11:00:00,109.68,109.74,109.61,109.63,37674.0,101.4642,101.5197,101.3994,101.4179,37674.0
2019-02-19 11:30:00,109.61,109.86,109.61,109.86,83218.0,101.3994,101.6307,101.3994,101.6307,83218.0
2019-02-19 12:00:00,109.87,109.87,109.76,109.81,24505.0,101.6399,101.6399,101.5382,101.5844,24505.0
2019-02-19 12:30:00,109.8,109.84,109.76,109.79,28792.0,101.5752,101.6122,101.5382,101.5659,28792.0
2019-02-19 13:00:00,109.79,109.8,109.65,109.66,34742.0,101.5659,101.5752,101.4364,101.4457,34742.0
2019-02-19 13:30:00,109.65,109.67,109.59,109.64,29532.0,101.4364,101.4549,101.3809,101.4272,29532.0
2019-02-19 14:00:00,109.64,109.75,109.64,109.73,33909.0,101.4272,101.5289,101.4272,101.5104,33909.0
2019-02-19 14:30:00,109.74,109.86,109.74,109.84,45991.0,101.5197,101.6307,101.5197,101.6122,45991.0
2019-02-19 15:00:00,109.83,109.83,109.67,109.69,63312.0,101.6029,101.6029,101.4549,101.4734,63312.0
2019-02-19 15:30:00,109.7,109.81,109.53,109.55,80516.0,101.4827,101.5844,101.3254,101.3439,80516.0
2019-02-20 09:30:00,109.54,109.8,109.22,109.38,37487.0,101.3346,101.5752,101.0386,101.1866,37487.0
2019-02-20 10:00:00,109.37,109.37,109.23,109.32,29214.0,101.1774,101.1774,101.0479,101.1311,29214.0
2019-02-20 10:30:00,109.35,109.4,109.26,109.27,27971.0,101.1589,101.2051,101.0756,101.0849,27971.0
2019-02-20 11:00:00,109.27,109.3,109.19,109.29,32090.0,101.0849,101.1126,101.0109,101.1034,32090.0
2019-02-20 11:30:00,109.29,109.42,109.27,109.38,45681.0,101.1034,101.2236,101.0849,101.1866,45681.0
2019-02-20 12:00:00,109.39,109.4,109.15,109.17,36077.0,101.1959,101.2051,100.9739,100.9924,36077.0
2019-02-20 12:30:00,109.16,109.22,109.06,109.11,45341.0,100.9831,101.0386,100.8906,100.9369,45341.0
2019-02-20 13:00:00,109.12,109.31,109.12,109.31,43383.0,100.9461,101.1219,100.9461,101.1219,43383.0
2019-02-20 13:30:00,109.31,109.48,109.28,109.47,34458.0,101.1219,101.2791,101.0941,101.2699,34458.0
2019-02-20 14:00:00,109.45,109.63,109.1,109.26,92235.0,101.2514,101.4179,100.9276,101.0756,92235.0
2019-02-20 14:30:00,109.27,109.55,109.27,109.51,144639.0,101.0849,101.3439,101.0849,101.3069,144639.0
2019-02-20 15:00:00,109.51,109.57,109.45,109.47,62834.0,101.3069,101.3624,101.2514,101.2699,62834.0
2019-02-20 15:30:00,109.44,109.53,109.39,109.5,140100.0,101.2421,101.3254,101.1959,101.2976,140100.0
2019-02-21 09:30:00,109.22,109.27,109.01,109.19,32511.0,101.0386,101.0849,100.8443,101.0109,32511.0
2019-02-21 10:00:00,109.15,109.44,109.1,109.3,44593.0,100.9739,101.2421,100.9276,101.1126,44593.0
2019-02-21 10:30:00,109.33,109.49,109.32,109.41,48060.0,101.1404,101.2884,101.1311,101.2144,48060.0
2019-02-21 11:00:00,109.44,109.6,109.38,109.47,63501.0,101.2421,101.3901,101.1866,101.2699,63501.0
2019-02-21 11:30:00,109.46,109.74,109.44,109.67,95892.0,101.2606,101.5197,101.2421,101.4549,95892.0
2019-02-21 12:00:00,109.69,109.75,109.64,109.73,36727.0,101.4734,101.5289,101.4272,101.5104,36727.0
2019-02-21 12:30:00,109.73,109.8,109.71,109.79,38951.0,101.5104,101.5752,101.4919,101.5659,38951.0
2019-02-21 13:00:00,109.82,109.82,109.68,109.7,41112.0,101.5937,101.5937,101.4642,101.4827,41112.0
2019-02-21 13:30:00,109.7,109.7,109.63,109.69,128767.0,101.4827,101.4827,101.4179,101.4734,128767.0
2019-02-21 14:00:00,109.7,109.7,109.42,109.49,37492.0,101.4827,101.4827,101.2236,101.2884,37492.0
2019-02-21 14:30:00,109.49,109.51,109.22,109.28,41720.0,101.2884,101.3069,101.0386,101.0941,41720.0
2019-02-21 15:00:00,109.3,109.43,109.28,109.39,33454.0,101.1126,101.2329,101.0941,101.1959,33454.0
2019-02-21 15:30:00,109.39,109.7,109.27,109.7,168269.0,101.1959,101.4827,101.0849,101.4827,168269.0
2019-02-22 09:30:00,109.93,110.21,109.79,110.21,54611.0,101.6954,101.9545,101.5659,101.9545,54611.0
2019-02-22 10:00:00,110.2,110.31,110.13,110.24,44466.0,101.9452,102.047,101.8804,101.9822,44466.0
2019-02-22 10:30:00,110.27,110.45,110.25,110.4,46054.0,102.01,102.1765,101.9915,102.1302,46054.0
2019-02-22 11:00:00,110.4,110.54,110.32,110.48,54996.0,102.1302,102.2597,102.0562,102.2042,54996.0
2019-02-22 11:30:00,110.48,110.5,110.42,110.48,54739.0,102.2042,102.2227,102.1487,102.2042,54739.0
2019-02-22 12:00:00,110.47,110.56,110.43,110.46,22970.0,102.195,102.2782,102.158,102.1857,22970.0
2019-02-22 12:30:00,110.45,110.47,110.4,110.44,13865.0,102.1765,102.195,102.1302,102.1672,13865.0
2019-02-22 13:00:00,110.43,110.44,110.33,110.4,29326.0,102.158,102.1672,102.0655,102.1302,29326.0
2019-02-22 13:30:00,110.4,110.46,110.39,110.44,31949.0,102.1302,102.1857,102.121,102.1672,31949.0
2019-02-22 14:00:00,110.44,110.53,110.37,110.37,35647.0,102.1672,102.2505,102.1025,102.1025,35647.0
2019-02-22 14:30:00,110.37,110.39,110.13,110.18,73978.0,102.1025,102.121,101.8804,101.9267,73978.0
2019-02-22 15:00:00,110.15,110.41,110.12,110.39,57773.0,101.8989,102.1395,101.8712,102.121,57773.0
2019-02-22 15:30:00,110.37,110.51,110.28,110.49,139172.0,102.1025,102.232,102.0192,102.2135,139172.0
2019-02-25 09:30:00,110.98,111.21,110.56,110.56,95091.0,102.6668,102.8795,102.2782,102.2782,95091.0
2019-02-25 10:00:00,110.58,110.73,110.51,110.6,53608.0,102.2967,102.4355,102.232,102.3152,53608.0
2019-02-25 10:30:00,110.6,110.89,110.59,110.87,45789.0,102.3152,102.5835,102.306,102.565,45789.0
2019-02-25 11:00:00,110.89,110.94,110.73,110.76,33683.0,102.5835,102.6298,102.4355,102.4633,33683.0
2019-02-25 11:30:00,110.71,110.81,110.71,110.75,47541.0,102.417,102.5095,102.417,102.454,47541.0
2019-02-25 12:00:00,110.75,110.76,110.58,110.6,65152.0,102.454,102.4633,102.2967,102.3152,65152.0
2019-02-25 12:30:00,110.59,110.6,110.4,110.47,71877.0,102.306,102.3152,102.1302,102.195,71877.0
2019-02-25 13:00:00,110.48,110.55,110.42,110.44,47176.0,102.2042,102.269,102.1487,102.1672,47176.0
2019-02-25 13:30:00,110.43,110.49,110.36,110.45,68708.0,102.158,102.2135,102.0932,102.1765,68708.0
2019-02-25 14:00:00,110.45,110.53,110.43,110.45,601210.0,102.1765,102.2505,102.158,102.1765,601210.0
2019-02-25 14:30:00,110.45,110.53,110.41,110.43,44920.0,102.1765,102.2505,102.1395,102.158,44920.0
2019-02-25 15:00:00,110.44,110.45,110.21,110.21,121365.0,102.1672,102.1765,101.9545,101.9545,121365.0
2019-02-25 15:30:00,110.22,110.41,110.21,110.24,294410.0,101.9637,102.1395,101.9545,101.9822,294410.0
2019-02-26 09:30:00,110.15,110.3,110.09,110.2,25086.0,101.8989,102.0377,101.8434,101.9452,25086.0
2019-02-26 10:00:00,110.17,110.44,110.17,110.33,31926.0,101.9174,102.1672,101.9174,102.0655,31926.0
2019-02-26 10:30:00,110.32,110.33,109.99,110.0,130263.0,102.0562,102.0655,101.7509,101.7602,130263.0
2019-02-26 11:00:00,109.99,110.42,109.99,110.37,74722.0,101.7509,102.1487,101.7509,102.1025,74722.0
2019-02-26 11:30:00,110.37,110.46,110.18,110.24,36778.0,102.1025,102.1857,101.9267,101.9822,36778.0
2019-02-26 12:00:00,110.25,110.34,110.2,110.27,34508.0,101.9915,102.0747,101.9452,102.01,34508.0
2019-02-26 12:30:00,110.28,110.28,110.17,110.22,39120.0,102.0192,102.0192,101.9174,101.9637,39120.0
2019-02-26 13:00:00,110.22,110.34,110.22,110.31,32669.0,101.9637,102.0747,101.9637,102.047,32669.0
2019-02-26 13:30:00,110.31,110.35,110.24,110.29,35152.0,102.047,102.084,101.9822,102.0285,35152.0
2019-02-26 14:00:00,110.33,110.4,110.28,110.32,37708.0,102.0655,102.1302,102.0192,102.0562,37708.0
2019-02-26 14:30:00,110.32,110.5,110.32,110.46,39124.0,102.0562,102.2227,102.0562,102.1857,39124.0
2019-02-26 15:00:00,110.48,110.58,110.47,110.48,99759.0,102.2042,102.2967,102.195,102.2042,99759.0
2019-02-26 15:30:00,110.48,110.54,110.25,110.26,251780.0,102.2042,102.2597,101.9915,102.0007,251780.0
2019-02-27 09:30:00,109.95,110.17,109.57,110.08,49375.0,101.7139,101.9174,101.3624,101.8342,49375.0
2019-02-27 10:00:00,110.05,110.07,109.64,109.68,59306.0,101.8064,101.8249,101.4272,101.4642,59306.0
2019-02-27 10:30:00,109.71,109.76,109.59,109.64,54203.0,101.4919,101.5382,101.3809,101.4272,54203.0
2019-02-27 11:00:00,109.64,109.85,109.63,109.81,72515.0,101.4272,101.6214,101.4179,101.5844,72515.0
2019-02-27 11:30:00,109.8,109.88,109.76,109.86,29920.0,101.5752,101.6492,101.5382,101.6307,29920.0
2019-02-27 12:00:00,109.87,110.02,109.85,109.98,33893.0,101.6399,101.7787,101.6214,101.7417,33893.0
2019-02-27 12:30:00,109.98,110.04,109.95,109.96,34125.0,101.7417,101.7972,101.7139,101.7232,34125.0
2019-02-27 13:00:00,109.97,110.15,109.96,110.06,67835.0,101.7324,101.8989,101.7232,101.8157,67835.0
2019-02-27 13:30:00,110.06,110.06,109.95,110.0,28747.0,101.8157,101.8157,101.7139,101.7602,28747.0
2019-02-27 14:00:00,110.0,110.07,109.96,110.03,41975.0,101.7602,101.8249,101.7232,101.7879,41975.0
2019-02-27 14:30:00,110.04,110.16,110.03,110.1,51782.0,101.7972,101.9082,101.7879,101.8527,51782.0
2019-02-27 15:00:00,110.1,110.15,110.0,110.01,65834.0,101.8527,101.8989,101.7602,101.7694,65834.0
2019-02-27 15:30:00,110.0,110.08,109.9,110.04,103781.0,101.7602,101.8342,101.6677,101.7972,103781.0
2019-02-28 09:30:00,109.96,110.41,109.88,110.35,24142.0,101.7232,102.1395,101.6492,102.084,24142.0
2019-02-28 10:00:00,110.29,110.43,110.24,110.42,55097.0,102.0285,102.158,101.9822,102.1487,55097.0
2019-02-28 10:30:00,110.45,110.53,110.31,110.48,64753.0,102.1765,102.2505,102.047,102.2042,64753.0
2019-02-28 11:00:00,110.46,110.52,110.37,110.47,27809.0,102.1857,102.2412,102.1025,102.195,27809.0
2019-02-28 11:30:00,110.45,110.62,110.45,110.56,40508.0,102.1765,102.3337,102.1765,102.2782,40508.0
2019-02-28 12:00:00,110.56,110.68,110.51,110.64,49933.0,102.2782,102.3892,102.232,102.3522,49933.0
2019-02-28 12:30:00,110.65,110.65,110.57,110.63,52290.0,102.3615,102.3615,102.2875,102.343,52290.0
2019-02-28 13:00:00,110.65,110.66,110.52,110.53,24054.0,102.3615,102.3707,102.2412,102.2505,24054.0
2019-02-28 13:30:00,110.5,110.59,110.5,110.57,20383.0,102.2227,102.306,102.2227,102.2875,20383.0
2019-02-28 14:00:00,110.57,110.61,110.51,110.6,28471.0,102.2875,102.3245,102.232,102.3152,28471.0
2019-02-28 14:30:00,110.59,110.6,110.4,110.43,62340.0,102.306,102.3152,102.1302,102.158,62340.0
2019-02-28 15:00:00,110.42,110.47,110.37,110.45,75206.0,102.1487,102.195,102.1025,102.1765,75206.0
2019-02-28 15:30:00,110.45,110.54,110.2,110.28,414481.0,102.1765,102.2597,101.9452,102.0192,414481.0
2019-03-01 09:30:00,110.98,110.99,110.7,110.86,86758.0,102.6668,102.676,102.4077,102.5558,86758.0
2019-03-01 10:00:00,110.84,110.85,110.4,110.48,90769.0,102.5373,102.5465,102.1302,102.2042,90769.0
2019-03-01 10:30:00,110.47,110.59,110.44,110.53,67248.0,102.195,102.306,102.1672,102.2505,67248.0
2019-03-01 11:00:00,110.52,110.57,110.34,110.38,74311.0,102.2412,102.2875,102.0747,102.1117,74311.0
2019-03-01 11:30:00,110.38,110.42,110.28,110.37,52054.0,102.1117,102.1487,102.0192,102.1025,52054.0
2019-03-01 12:00:00,110.38,110.51,110.36,110.5,65971.0,102.1117,102.232,102.0932,102.2227,65971.0
2019-03-01 12:30:00,110.5,110.55,110.42,110.5,86295.0,102.2227,102.269,102.1487,102.2227,86295.0
2019-03-01 13:00:00,110.51,110.64,110.51,110.59,38741.0,102.232,102.3522,102.232,102.306,38741.0
2019-03-01 13:30:00,110.59,110.66,110.59,110.61,45531.0,102.306,102.3707,102.306,102.3245,45531.0
2019-03-01 14:00:00,110.62,110.86,110.6,110.86,72950.0,102.3337,102.5558,102.3152,102.5558,72950.0
2019-03-01 14:30:00,110.84,110.88,110.77,110.81,96190.0,102.5373,102.5743,102.4725,102.5095,96190.0
2019-03-01 15:00:00,110.82,110.82,110.74,110.81,61196.0,102.5188,102.5188,102.4448,102.5095,61196.0
2019-03-01 15:30:00,110.81,110.97,110.76,110.84,162134.0,102.5095,102.6575,102.4633,102.5373,162134.0
2019-03-04 09:30:00,111.23,111.31,110.68,110.77,29245.0,102.898,102.9721,102.3892,102.4725,29245.0
2019-03-04 10:00:00,110.72,110.72,110.38,110.58,182100.0,102.4263,102.4263,102.1117,102.2967,182100.0
2019-03-04 10:30:00,110.59,110.63,110.25,110.28,68576.0,102.306,102.343,101.9915,102.0192,68576.0
2019-03-04 11:00:00,110.27,110.32,109.92,109.93,191748.0,102.01,102.0562,101.6862,101.6954,191748.0
2019-03-04 11:30:00,109.94,109.94,109.32,109.4,170683.0,101.7047,101.7047,101.1311,101.2051,170683.0
2019-03-04 12:00:00,109.38,109.58,109.15,109.33,145178.0,101.1866,101.3716,100.9739,101.1404,145178.0
2019-03-04 12:30:00,109.31,109.41,109.12,109.3,131060.0,101.1219,101.2144,100.9461,101.1126,131060.0
2019-03-04 13:00:00,109.3,109.5,109.12,109.5,61087.0,101.1126,101.2976,100.9461,101.2976,61087.0
2019-03-04 13:30:00,109.5,109.68,109.45,109.67,84145.0,101.2976,101.4642,101.2514,101.4549,84145.0
2019-03-04 14:00:00,109.67,109.79,109.59,109.78,90070.0,101.4549,101.5659,101.3809,101.5567,90070.0
2019-03-04 14:30:00,109.79,109.86,109.71,109.77,67116.0,101.5659,101.6307,101.4919,101.5474,67116.0
2019-03-04 15:00:00,109.76,109.8,109.61,109.74,105558.0,101.5382,101.5752,101.3994,101.5197,105558.0
2019-03-04 15:30:00,109.73,110.01,109.71,110.01,232089.0,101.5104,101.7694,101.4919,101.7694,232089.0
2019-03-05 09:30:00,110.06,110.11,109.74,109.79,29645.0,101.8157,101.8619,101.5197,101.5659,29645.0
2019-03-05 10:00:00,109.86,110.03,109.81,109.98,100964.0,101.6307,101.7879,101.5844,101.7417,100964.0
2019-03-05 10:30:00,110.0,110.15,109.97,109.98,113251.0,101.7602,101.8989,101.7324,101.7417,113251.0
2019-03-05 11:00:00,109.99,110.1,109.91,110.09,114459.0,101.7509,101.8527,101.6769,101.8434,114459.0
2019-03-05 11:30:00,110.07,110.15,110.02,110.05,46008.0,101.8249,101.8989,101.7787,101.8064,46008.0
2019-03-05 12:00:00,110.05,110.08,109.96,110.0,24231.0,101.8064,101.8342,101.7232,101.7602,24231.0
2019-03-05 12:30:00,110.0,110.05,109.97,110.03,39762.0,101.7602,101.8064,101.7324,101.7879,39762.0
2019-03-05 13:00:00,110.03,110.1,109.95,109.96,54848.0,101.7879,101.8527,101.7139,101.7232,54848.0
2019-03-05 13:30:00,109.96,110.0,109.91,109.97,67441.0,101.7232,101.7602,101.6769,101.7324,67441.0
2019-03-05 14:00:00,109.98,110.1,109.97,110.09,37388.0,101.7417,101.8527,101.7324,101.8434,37388.0
2019-03-05 14:30:00,110.1,110.18,110.06,110.18,61293.0,101.8527,101.9267,101.8157,101.9267,61293.0
2019-03-05 15:00:00,110.17,110.17,110.0,110.01,66433.0,101.9174,101.9174,101.7602,101.7694,66433.0
2019-03-05 15:30:00,110.01,110.15,109.97,109.97,121447.0,101.7694,101.8989,101.7324,101.7324,121447.0
2019-03-06 09:30:00,110.01,110.07,109.72,109.75,51792.0,101.7694,101.8249,101.5012,101.5289,51792.0
2019-03-06 10:00:00,109.76,109.78,109.42,109.47,77791.0,101.5382,101.5567,101.2236,101.2699,77791.0
2019-03-06 10:30:00,109.47,109.59,109.33,109.53,50261.0,101.2699,101.3809,101.1404,101.3254,50261.0
2019-03-06 11:00:00,109.52,109.62,109.44,109.46,49494.0,101.3161,101.4086,101.2421,101.2606,49494.0
2019-03-06 11:30:00,109.47,109.49,109.26,109.35,72421.0,101.2699,101.2884,101.0756,101.1589,72421.0
2019-03-06 12:00:00,109.35,109.54,109.29,109.32,68387.0,101.1589,101.3346,101.1034,101.1311,68387.0
2019-03-06 12:30:00,109.33,109.46,109.28,109.28,61859.0,101.1404,101.2606,101.0941,101.0941,61859.0
2019-03-06 13:00:00,109.28,109.3,109.16,109.19,78771.0,101.0941,101.1126,100.9831,101.0109,78771.0
2019-03-06 13:30:00,109.22,109.47,109.22,109.46,37840.0,101.0386,101.2699,101.0386,101.2606,37840.0
2019-03-06 14:00:00,109.47,109.49,109.39,109.44,55710.0,101.2699,101.2884,101.1959,101.2421,55710.0
2019-03-06 14:30:00,109.46,109.55,109.38,109.47,61838.0,101.2606,101.3439,101.1866,101.2699,61838.0
2019-03-06 15:00:00,109.46,109.54,109.25,109.3,75777.0,101.2606,101.3346,101.0664,101.1126,75777.0
2019-03-06 15:30:00,109.33,109.52,109.31,109.36,152788.0,101.1404,101.3161,101.1219,101.1681,152788.0
2019-03-07 09:30:00,109.15,109.32,108.71,108.86,117048.0,100.9739,101.1311,100.5668,100.7056,117048.0
2019-03-07 10:00:00,108.88,108.88,108.48,108.66,243981.0,100.7241,100.7241,100.354,100.5206,243981.0
2019-03-07 10:30:00,108.65,108.78,108.44,108.75,144073.0,100.5113,100.6316,100.317,100.6038,144073.0
2019-03-07 11:00:00,108.75,108.84,108.63,108.77,115325.0,100.6038,100.6871,100.4928,100.6223,115325.0
2019-03-07 11:30:00,108.79,108.99,108.79,108.92,75533.0,100.6408,100.8258,100.6408,100.7611,75533.0
2019-03-07 12:00:00,108.88,108.97,108.81,108.92,83547.0,100.7241,100.8073,100.6593,100.7611,83547.0
2019-03-07 12:30:00,108.89,109.17,108.74,109.12,155359.0,100.7333,100.9924,100.5946,100.9461,155359.0
2019-03-07 13:00:00,109.1,109.16,108.99,109.01,106209.0,100.9276,100.9831,100.8258,100.8443,106209.0
2019-03-07 13:30:00,109.0,109.03,108.84,108.92,118929.0,100.8351,100.8628,100.6871,100.7611,118929.0
2019-03-07 14:00:00,108.93,108.98,108.7,108.77,84391.0,100.7703,100.8166,100.5576,100.6223,84391.0
2019-03-07 14:30:00,108.8,108.8,108.45,108.5,109333.0,100.6501,100.6501,100.3263,100.3725,109333.0
2019-03-07 15:00:00,108.5,108.68,108.39,108.48,313437.0,100.3725,100.5391,100.2708,100.354,313437.0
2019-03-07 15:30:00,108.49,108.71,108.45,108.71,221869.0,100.3633,100.5668,100.3263,100.5668,221869.0
2019-03-08 09:30:00,107.99,108.36,107.97,108.13,155886.0,99.9007,100.243,99.8822,100.0303,155886.0
2019-03-08 10:00:00,108.09,108.09,107.78,107.87,167381.0,99.9933,99.9933,99.7065,99.7897,167381.0
2019-03-08 10:30:00,107.88,108.06,107.69,107.82,52549.0,99.799,99.9655,99.6232,99.7435,52549.0
2019-03-08 11:00:00,107.8,108.02,107.75,107.98,75041.0,99.725,99.9285,99.6787,99.8915,75041.0
2019-03-08 11:30:00,107.99,108.11,107.93,108.0,35607.0,99.9007,100.0118,99.8452,99.91,35607.0
2019-03-08 12:00:00,108.0,108.01,107.76,107.86,48589.0,99.91,99.9192,99.688,99.7805,48589.0
2019-03-08 12:30:00,107.87,107.88,107.63,107.66,46867.0,99.7897,99.799,99.5677,99.5955,46867.0
2019-03-08 13:00:00,107.66,107.74,107.62,107.71,110654.0,99.5955,99.6695,99.5585,99.6417,110654.0
2019-03-08 13:30:00,107.71,107.84,107.66,107.77,85588.0,99.6417,99.762,99.5955,99.6972,85588.0
2019-03-08 14:00:00,107.76,107.92,107.69,107.89,61087.0,99.688,99.836,99.6232,99.8082,61087.0
2019-03-08 14:30:00,107.89,108.17,107.88,108.08,103414.0,99.8082,100.0673,99.799,99.984,103414.0
2019-03-08 15:00:00,108.06,108.16,107.95,107.98,70848.0,99.9655,100.058,99.8637,99.8915,70848.0
2019-03-08 15:30:00,107.95,108.45,107.93,108.42,172084.0,99.8637,100.3263,99.8452,100.2985,172084.0
2019-03-11 09:30:00,108.66,108.94,108.66,108.91,28750.0,100.5206,100.7796,100.5206,100.7518,28750.0
2019-03-11 10:00:00,108.9,109.12,108.9,109.11,35761.0,100.7426,100.9461,100.7426,100.9369,35761.0
2019-03-11 10:30:00,109.1,109.26,109.07,109.25,40000.0,100.9276,101.0756,100.8998,101.0664,40000.0
2019-03-11 11:00:00,109.25,109.33,109.2,109.32,34590.0,101.0664,101.1404,101.0201,101.1311,34590.0
2019-03-11 11:30:00,109.33,109.42,109.28,109.41,152957.0,101.1404,101.2236,101.0941,101.2144,152957.0
2019-03-11 12:00:00,109.4,109.47,109.37,109.43,27232.0,101.2051,101.2699,101.1774,101.2329,27232.0
2019-03-11 12:30:00,109.42,109.49,109.36,109.38,18843.0,101.2236,101.2884,101.1681,101.1866,18843.0
2019-03-11 13:00:00,109.39,109.56,109.34,109.55,26995.0,101.1959,101.3531,101.1496,101.3439,26995.0
2019-03-11 13:30:00,109.55,109.62,109.51,109.61,43344.0,101.3439,101.4086,101.3069,101.3994,43344.0
2019-03-11 14:00:00,109.6,109.6,109.52,109.55,43486.0,101.3901,101.3901,101.3161,101.3439,43486.0
2019-03-11 14:30:00,109.54,109.66,109.54,109.64,66560.0,101.3346,101.4457,101.3346,101.4272,66560.0
2019-03-11 15:00:00,109.64,109.75,109.6,109.66,74274.0,101.4272,101.5289,101.3901,101.4457,74274.0
2019-03-11 15:30:00,109.68,109.83,109.66,109.79,100750.0,101.4642,101.6029,101.4457,101.5659,100750.0
2019-03-12 09:30:00,109.99,110.1,109.91,109.98,86499.0,101.7509,101.8527,101.6769,101.7417,86499.0
2019-03-12 10:00:00,109.98,110.16,109.91,110.15,123264.0,101.7417,101.9082,101.6769,101.8989,123264.0
2019-03-12 10:30:00,110.16,110.31,110.15,110.2,128571.0,101.9082,102.047,101.8989,101.9452,128571.0
2019-03-12 11:00:00,110.2,110.25,110.11,110.14,149497.0,101.9452,101.9915,101.8619,101.8897,149497.0
2019-03-12 11:30:00,110.15,110.37,110.12,110.36,116531.0,101.8989,102.1025,101.8712,102.0932,116531.0
2019-03-12 12:00:00,110.36,110.37,110.24,110.32,118209.0,102.0932,102.1025,101.9822,102.0562,118209.0
2019-03-12 12:30:00,110.32,110.34,110.25,110.3,217120.0,102.0562,102.0747,101.9915,102.0377,217120.0
2019-03-12 13:00:00,110.3,110.39,110.28,110.39,186908.0,102.0377,102.121,102.0192,102.121,186908.0
2019-03-12 13:30:00,110.39,110.43,110.33,110.42,224350.0,102.121,102.158,102.0655,102.1487,224350.0
2019-03-12 14:00:00,110.43,110.49,110.35,110.37,57883.0,102.158,102.2135,102.084,102.1025,57883.0
2019-03-12 14:30:00,110.37,110.4,110.3,110.38,62365.0,102.1025,102.1302,102.0377,102.1117,62365.0
2019-03-12 15:00:00,110.38,110.38,110.1,110.24,101317.0,102.1117,102.1117,101.8527,101.9822,101317.0
2019-03-12 15:30:00,110.24,110.41,110.15,110.27,372785.0,101.9822,102.1395,101.8989,102.01,372785.0
2019-03-13 09:30:00,110.58,110.78,110.45,110.73,45566.0,102.2967,102.4818,102.1765,102.4355,45566.0
2019-03-13 10:00:00,110.73,110.92,110.7,110.73,74371.0,102.4355,102.6113,102.4077,102.4355,74371.0
2019-03-13 10:30:00,110.74,110.93,110.72,110.92,32738.0,102.4448,102.6205,102.4263,102.6113,32738.0
2019-03-13 11:00:00,110.91,111.13,110.91,111.11,53537.0,102.602,102.8055,102.602,102.787,53537.0
2019-03-13 11:30:00,111.13,111.17,111.08,111.13,29727.0,102.8055,102.8425,102.7593,102.8055,29727.0
2019-03-13 12:00:00,111.13,111.19,111.02,111.07,46983.0,102.8055,102.861,102.7038,102.75,46983.0
2019-03-13 12:30:00,111.06,111.15,111.01,111.11,34753.0,102.7408,102.824,102.6945,102.787,34753.0
2019-03-13 13:00:00,111.12,111.17,111.09,111.12,40985.0,102.7963,102.8425,102.7685,102.7963,40985.0
2019-03-13 13:30:00,111.11,111.17,111.08,111.16,35051.0,102.787,102.8425,102.7593,102.8333,35051.0
2019-03-13 14:00:00,111.16,111.29,111.15,111.2,68248.0,102.8333,102.9536,102.824,102.8703,68248.0
2019-03-13 14:30:00,111.19,111.23,110.93,111.07,104800.0,102.861,102.898,102.6205,102.75,104800.0
2019-03-13 15:00:00,111.06,111.09,110.87,110.93,117862.0,102.7408,102.7685,102.565,102.6205,117862.0
2019-03-13 15:30:00,110.91,111.05,110.85,110.88,122418.0,102.602,102.7315,102.5465,102.5743,122418.0
2019-03-14 09:30:00,110.93,110.93,110.74,110.8,28290.0,102.6205,102.6205,102.4448,102.5003,28290.0
2019-03-14 10:00:00,110.78,110.8,110.55,110.73,29947.0,102.4818,102.5003,102.269,102.4355,29947.0
2019-03-14 10:30:00,110.72,110.87,110.7,110.83,43355.0,102.4263,102.565,102.4077,102.528,43355.0
2019-03-14 11:00:00,110.86,110.97,110.78,110.88,36760.0,102.5558,102.6575,102.4818,102.5743,36760.0
2019-03-14 11:30:00,110.91,111.12,110.88,111.06,23588.0,102.602,102.7963,102.5743,102.7408,23588.0
2019-03-14 12:00:00,111.06,111.08,110.93,110.95,25303.0,102.7408,102.7593,102.6205,102.639,25303.0
2019-03-14 12:30:00,110.95,111.0,110.91,110.92,14313.0,102.639,102.6853,102.602,102.6113,14313.0
2019-03-14 13:00:00,110.93,110.95,110.87,110.89,18012.0,102.6205,102.639,102.565,102.5835,18012.0
2019-03-14 13:30:00,110.92,110.93,110.79,110.82,44493.0,102.6113,102.6205,102.491,102.5188,44493.0
2019-03-14 14:00:00,110.83,110.84,110.78,110.81,22634.0,102.528,102.5373,102.4818,102.5095,22634.0
2019-03-14 14:30:00,110.83,110.88,110.76,110.86,30576.0,102.528,102.5743,102.4633,102.5558,30576.0
2019-03-14 15:00:00,110.86,110.91,110.82,110.9,64037.0,102.5558,102.602,102.5188,102.5928,64037.0
2019-03-14 15:30:00,110.9,110.96,110.86,110.89,85976.0,102.5928,102.6483,102.5558,102.5835,85976.0
2019-03-15 09:30:00,111.07,111.11,110.98,111.04,40630.0,102.75,102.787,102.6668,102.7223,40630.0
2019-03-15 10:00:00,111.03,111.18,110.98,111.15,65831.0,102.713,102.8518,102.6668,102.824,65831.0
2019-03-15 10:30:00,111.17,111.18,111.0,111.16,36117.0,102.8425,102.8518,102.6853,102.8333,36117.0
2019-03-15 11:00:00,111.15,111.4,111.12,111.4,52546.0,102.824,103.0553,102.7963,103.0553,52546.0
2019-03-15 11:30:00,111.42,111.6,111.35,111.53,64745.0,103.0738,103.2403,103.0091,103.1756,64745.0
2019-03-15 12:00:00,111.52,111.66,111.48,111.63,38390.0,103.1663,103.2958,103.1293,103.2681,38390.0
2019-03-15 12:30:00,111.64,111.82,111.64,111.7,53541.0,103.2773,103.4439,103.2773,103.3328,53541.0
2019-03-15 13:00:00,111.7,111.73,111.61,111.62,69589.0,103.3328,103.3606,103.2496,103.2588,69589.0
2019-03-15 13:30:00,111.63,111.66,111.55,111.56,14563.0,103.2681,103.2958,103.1941,103.2033,14563.0
2019-03-15 14:00:00,111.57,111.59,111.48,111.53,37987.0,103.2126,103.2311,103.1293,103.1756,37987.0
2019-03-15 14:30:00,111.53,111.64,111.52,111.57,31044.0,103.1756,103.2773,103.1663,103.2126,31044.0
2019-03-15 15:00:00,111.56,111.58,111.46,111.55,70665.0,103.2033,103.2218,103.1108,103.1941,70665.0
2019-03-15 15:30:00,111.55,111.57,111.37,111.53,117222.0,103.1941,103.2126,103.0276,103.1756,117222.0
2019-03-18 09:30:00,111.56,111.72,111.56,111.72,35431.0,103.2033,103.3513,103.2033,103.3513,35431.0
2019-03-18 10:00:00,111.73,111.76,111.54,111.59,50956.0,103.3606,103.3883,103.1848,103.2311,50956.0
2019-03-18 10:30:00,111.59,111.66,111.5,111.54,52010.0,103.2311,103.2958,103.1478,103.1848,52010.0
2019-03-18 11:00:00,111.53,111.53,111.15,111.2,74168.0,103.1756,103.1756,102.824,102.8703,74168.0
2019-03-18 11:30:00,111.19,111.32,111.12,111.25,72895.0,102.861,102.9813,102.7963,102.9165,72895.0
2019-03-18 12:00:00,111.25,111.29,111.2,111.26,61294.0,102.9165,102.9536,102.8703,102.9258,61294.0
2019-03-18 12:30:00,111.26,111.37,111.2,111.32,60009.0,102.9258,103.0276,102.8703,102.9813,60009.0
2019-03-18 13:00:00,111.32,111.34,111.25,111.29,68986.0,102.9813,102.9998,102.9165,102.9536,68986.0
2019-03-18 13:30:00,111.29,111.39,111.28,111.37,42514.0,102.9536,103.0461,102.9443,103.0276,42514.0
2019-03-18 14:00:00,111.37,111.4,111.31,111.34,47719.0,103.0276,103.0553,102.9721,102.9998,47719.0
2019-03-18 14:30:00,111.34,111.43,111.32,111.39,66189.0,102.9998,103.0831,102.9813,103.0461,66189.0
2019-03-18 15:00:00,111.4,111.4,111.31,111.32,82830.0,103.0553,103.0553,102.9721,102.9813,82830.0
2019-03-18 15:30:00,111.33,111.58,111.33,111.55,162483.0,102.9906,103.2218,102.9906,103.1941,162483.0
2019-03-19 09:30:00,111.86,112.0,111.62,111.62,26298.0,103.4809,103.6104,103.2588,103.2588,26298.0
2019-03-19 10:00:00,111.7,111.88,111.65,111.68,49435.0,103.3328,103.4994,103.2866,103.3143,49435.0
2019-03-19 10:30:00,111.7,111.78,111.64,111.64,45751.0,103.3328,103.4068,103.2773,103.2773,45751.0
2019-03-19 11:00:00,111.66,111.95,111.66,111.94,30343.0,103.2958,103.5641,103.2958,103.5549,30343.0
2019-03-19 11:30:00,111.91,112.19,111.87,112.19,39294.0,103.5271,103.7861,103.4901,103.7861,39294.0
2019-03-19 12:00:00,112.19,112.24,112.09,112.1,24922.0,103.7861,103.8324,103.6936,103.7029,24922.0
2019-03-19 12:30:00,112.12,112.15,111.64,111.89,85049.0,103.7214,103.7491,103.2773,103.5086,85049.0
2019-03-19 13:00:00,111.89,112.0,111.85,111.93,52039.0,103.5086,103.6104,103.4716,103.5456,52039.0
2019-03-19 13:30:00,111.93,111.97,111.83,111.86,30537.0,103.5456,103.5826,103.4531,103.4809,30537.0
2019-03-19 14:00:00,111.83,111.88,111.71,111.86,26490.0,103.4531,103.4994,103.3421,103.4809,26490.0
2019-03-19 14:30:00,111.86,112.0,111.8,111.82,54373.0,103.4809,103.6104,103.4254,103.4439,54373.0
2019-03-19 15:00:00,111.83,111.88,111.53,111.58,53825.0,103.4531,103.4994,103.1756,103.2218,53825.0
2019-03-19 15:30:00,111.56,111.79,111.4,111.79,160108.0,103.2033,103.4161,103.0553,103.4161,160108.0
2019-03-20 09:30:00,111.24,111.24,110.79,110.8,29337.0,103.3449,103.3449,102.9269,102.9361,29337.0
2019-03-20 10:00:00,110.8,110.93,110.69,110.83,70420.0,102.9361,103.0569,102.8339,102.964,70420.0
2019-03-20 10:30:00,110.83,110.88,110.76,110.79,31597.0,102.964,103.0105,102.899,102.9269,31597.0
2019-03-20 11:00:00,110.82,110.92,110.77,110.92,30343.0,102.9547,103.0476,102.9083,103.0476,30343.0
2019-03-20 11:30:00,110.93,110.95,110.6,110.63,33605.0,103.0569,103.0755,102.7503,102.7782,33605.0
2019-03-20 12:00:00,110.65,110.83,110.64,110.77,15160.0,102.7968,102.964,102.7875,102.9083,15160.0
2019-03-20 12:30:00,110.77,110.78,110.53,110.74,59935.0,102.9083,102.9176,102.6853,102.8804,59935.0
2019-03-20 13:00:00,110.69,110.79,110.69,110.75,16031.0,102.8339,102.9269,102.8339,102.8897,16031.0
2019-03-20 13:30:00,110.75,110.83,110.7,110.83,16649.0,102.8897,102.964,102.8432,102.964,16649.0
2019-03-20 14:00:00,110.85,111.6,110.85,111.58,135340.0,102.9826,103.6794,102.9826,103.6608,135340.0
2019-03-20 14:30:00,111.61,111.68,111.44,111.52,90103.0,103.6887,103.7537,103.5307,103.605,90103.0
2019-03-20 15:00:00,111.55,111.58,111.27,111.32,108882.0,103.6329,103.6608,103.3728,103.4192,108882.0
2019-03-20 15:30:00,111.28,111.29,110.92,110.96,136129.0,103.3821,103.3914,103.0476,103.0848,136129.0
2019-03-21 09:30:00,110.62,111.58,110.57,111.46,33946.0,102.7689,103.6608,102.7225,103.5493,33946.0
2019-03-21 10:00:00,111.44,111.6,111.43,111.49,73234.0,103.5307,103.6794,103.5214,103.5772,73234.0
2019-03-21 10:30:00,111.5,111.62,111.41,111.62,45639.0,103.5865,103.6979,103.5028,103.6979,45639.0
2019-03-21 11:00:00,111.61,111.81,111.61,111.74,64379.0,103.6887,103.8745,103.6887,103.8094,64379.0
2019-03-21 11:30:00,111.71,112.14,111.71,112.13,50846.0,103.7816,104.181,103.7816,104.1717,50846.0
2019-03-21 12:00:00,112.12,112.12,111.83,111.84,45208.0,104.1625,104.1625,103.893,103.9023,45208.0
2019-03-21 12:30:00,111.85,111.89,111.77,111.86,41640.0,103.9116,103.9488,103.8373,103.9209,41640.0
2019-03-21 13:00:00,111.89,112.04,111.88,112.01,31022.0,103.9488,104.0881,103.9395,104.0603,31022.0
2019-03-21 13:30:00,112.03,112.07,111.87,111.93,51510.0,104.0788,104.116,103.9302,103.9859,51510.0
2019-03-21 14:00:00,111.95,112.17,111.95,112.16,72392.0,104.0045,104.2089,104.0045,104.1996,72392.0
2019-03-21 14:30:00,112.16,112.25,112.14,112.14,97966.0,104.1996,104.2832,104.181,104.181,97966.0
2019-03-21 15:00:00,112.16,112.31,112.05,112.12,121818.0,104.1996,104.339,104.0974,104.1625,121818.0
2019-03-21 15:30:00,112.13,112.32,112.05,112.14,138047.0,104.1717,104.3483,104.0974,104.181,138047.0
2019-03-22 09:30:00,111.67,112.18,111.5,111.63,53445.0,103.7444,104.2182,103.5865,103.7072,53445.0
2019-03-22 10:00:00,111.69,111.93,111.64,111.65,78890.0,103.763,103.9859,103.7165,103.7258,78890.0
2019-03-22 10:30:00,111.68,111.83,111.48,111.52,71968.0,103.7537,103.893,103.5679,103.605,71968.0
2019-03-22 11:00:00,111.51,111.77,111.47,111.58,99122.0,103.5958,103.8373,103.5586,103.6608,99122.0
2019-03-22 11:30:00,111.54,111.65,111.06,111.06,111449.0,103.6236,103.7258,103.1777,103.1777,111449.0
2019-03-22 12:00:00,111.06,111.31,111.05,111.16,93201.0,103.1777,103.4099,103.1684,103.2706,93201.0
2019-03-22 12:30:00,111.12,111.26,110.91,111.15,126833.0,103.2334,103.3635,103.0383,103.2613,126833.0
2019-03-22 13:00:00,111.16,111.27,111.1,111.16,92044.0,103.2706,103.3728,103.2149,103.2706,92044.0
2019-03-22 13:30:00,111.14,111.28,111.0,111.05,65733.0,103.252,103.3821,103.1219,103.1684,65733.0
2019-03-22 14:00:00,111.04,111.46,111.04,111.4,119861.0,103.1591,103.5493,103.1591,103.4936,119861.0
2019-03-22 14:30:00,111.41,111.66,111.29,111.57,62960.0,103.5028,103.7351,103.3914,103.6515,62960.0
2019-03-22 15:00:00,111.58,111.67,111.28,111.28,92124.0,103.6608,103.7444,103.3821,103.3821,92124.0
2019-03-22 15:30:00,111.27,111.29,110.87,110.9,306804.0,103.3728,103.3914,103.0012,103.029,306804.0
2019-03-25 09:30:00,110.65,111.08,110.51,110.54,37810.0,102.7968,103.1963,102.6667,102.6946,37810.0
2019-03-25 10:00:00,110.6,110.76,110.56,110.72,55822.0,102.7503,102.899,102.7132,102.8618,55822.0
2019-03-25 10:30:00,110.73,111.15,110.64,111.1,108478.0,102.8711,103.2613,102.7875,103.2149,108478.0
2019-03-25 11:00:00,111.06,111.34,111.0,111.31,31102.0,103.1777,103.4378,103.1219,103.4099,31102.0
2019-03-25 11:30:00,111.3,111.34,110.99,111.03,39556.0,103.4007,103.4378,103.1127,103.1498,39556.0
2019-03-25 12:00:00,111.0,111.17,110.94,111.09,23155.0,103.1219,103.2799,103.0662,103.2056,23155.0
2019-03-25 12:30:00,111.11,111.11,110.77,110.97,40177.0,103.2241,103.2241,102.9083,103.0941,40177.0
2019-03-25 13:00:00,110.99,111.11,110.84,110.88,42209.0,103.1127,103.2241,102.9733,103.0105,42209.0
2019-03-25 13:30:00,110.87,110.96,110.64,110.67,48144.0,103.0012,103.0848,102.7875,102.8154,48144.0
2019-03-25 14:00:00,110.69,110.79,110.59,110.68,43033.0,102.8339,102.9269,102.741,102.8247,43033.0
2019-03-25 14:30:00,110.69,110.96,110.69,110.95,48115.0,102.8339,103.0848,102.8339,103.0755,48115.0
2019-03-25 15:00:00,110.98,111.2,110.89,111.1,63832.0,103.1034,103.3078,103.0198,103.2149,63832.0
2019-03-25 15:30:00,111.1,111.15,110.94,111.01,303125.0,103.2149,103.2613,103.0662,103.1312,303125.0
2019-03-26 09:30:00,111.53,111.95,111.53,111.92,65156.0,103.6143,104.0045,103.6143,103.9767,65156.0
2019-03-26 10:00:00,111.92,111.94,111.83,111.92,46448.0,103.9767,103.9952,103.893,103.9767,46448.0
2019-03-26 10:30:00,111.92,112.09,111.78,112.07,67847.0,103.9767,104.1346,103.8466,104.116,67847.0
2019-03-26 11:00:00,112.06,112.12,112.0,112.05,26726.0,104.1067,104.1625,104.051,104.0974,26726.0
2019-03-26 11:30:00,112.05,112.12,111.75,111.8,40066.0,104.0974,104.1625,103.8187,103.8652,40066.0
2019-03-26 12:00:00,111.79,111.88,111.66,111.69,26331.0,103.8559,103.9395,103.7351,103.763,26331.0
2019-03-26 12:30:00,111.71,111.72,111.5,111.62,173128.0,103.7816,103.7908,103.5865,103.6979,173128.0
2019-03-26 13:00:00,111.61,111.7,111.54,111.56,206074.0,103.6887,103.7723,103.6236,103.6422,206074.0
2019-03-26 13:30:00,111.55,111.56,111.37,111.39,57419.0,103.6329,103.6422,103.4657,103.4843,57419.0
2019-03-26 14:00:00,111.41,111.47,111.33,111.37,41749.0,103.5028,103.5586,103.4285,103.4657,41749.0
2019-03-26 14:30:00,111.36,111.53,111.28,111.51,37302.0,103.4564,103.6143,103.3821,103.5958,37302.0
2019-03-26 15:00:00,111.51,111.63,111.43,111.44,102206.0,103.5958,103.7072,103.5214,103.5307,102206.0
2019-03-26 15:30:00,111.43,111.79,111.39,111.78,179665.0,103.5214,103.8559,103.4843,103.8466,179665.0
2019-03-27 09:30:00,111.83,111.96,111.64,111.64,64768.0,103.893,104.0138,103.7165,103.7165,64768.0
2019-03-27 10:00:00,111.67,111.9,111.6,111.86,43955.0,103.7444,103.9581,103.6794,103.9209,43955.0
2019-03-27 10:30:00,111.88,111.89,111.27,111.33,90509.0,103.9395,103.9488,103.3728,103.4285,90509.0
2019-03-27 11:00:00,111.35,111.39,110.81,110.82,50055.0,103.4471,103.4843,102.9454,102.9547,50055.0
2019-03-27 11:30:00,110.79,110.9,110.6,110.75,96923.0,102.9269,103.029,102.7503,102.8897,96923.0
2019-03-27 12:00:00,110.74,110.94,110.67,110.88,58026.0,102.8804,103.0662,102.8154,103.0105,58026.0
2019-03-27 12:30:00,110.87,111.05,110.86,110.95,52901.0,103.0012,103.1684,102.9919,103.0755,52901.0
2019-03-27 13:00:00,110.96,111.23,110.83,111.17,31351.0,103.0848,103.3356,102.964,103.2799,31351.0
2019-03-27 13:30:00,111.17,111.26,111.08,111.16,31620.0,103.2799,103.3635,103.1963,103.2706,31620.0
2019-03-27 14:00:00,111.17,111.3,111.1,111.21,35710.0,103.2799,103.4007,103.2149,103.317,35710.0
2019-03-27 14:30:00,111.22,111.3,111.07,111.18,75851.0,103.3263,103.4007,103.187,103.2892,75851.0
2019-03-27 15:00:00,111.21,111.27,111.08,111.27,198514.0,103.317,103.3728,103.1963,103.3728,198514.0
2019-03-27 15:30:00,111.28,111.41,111.06,111.22,184665.0,103.3821,103.5028,103.1777,103.3263,184665.0
2019-03-28 09:30:00,111.38,111.69,111.38,111.53,15029.0,103.475,103.763,103.475,103.6143,15029.0
2019-03-28 10:00:00,111.58,111.68,111.46,111.62,27023.0,103.6608,103.7537,103.5493,103.6979,27023.0
2019-03-28 10:30:00,111.62,111.69,111.27,111.27,39095.0,103.6979,103.763,103.3728,103.3728,39095.0
2019-03-28 11:00:00,111.29,111.31,110.98,110.98,48532.0,103.3914,103.4099,103.1034,103.1034,48532.0
2019-03-28 11:30:00,110.95,111.16,110.95,111.1,39882.0,103.0755,103.2706,103.0755,103.2149,39882.0
2019-03-28 12:00:00,111.1,111.16,110.96,111.13,26425.0,103.2149,103.2706,103.0848,103.2427,26425.0
2019-03-28 12:30:00,111.14,111.25,111.12,111.23,267252.0,103.252,103.3542,103.2334,103.3356,267252.0
2019-03-28 13:00:00,111.24,111.35,111.24,111.35,37431.0,103.3449,103.4471,103.3449,103.4471,37431.0
2019-03-28 13:30:00,111.34,111.39,111.28,111.36,31987.0,103.4378,103.4843,103.3821,103.4564,31987.0
2019-03-28 14:00:00,111.36,111.4,111.31,111.38,46498.0,103.4564,103.4936,103.4099,103.475,46498.0
2019-03-28 14:30:00,111.37,111.39,111.28,111.36,34214.0,103.4657,103.4843,103.3821,103.4564,34214.0
2019-03-28 15:00:00,111.35,111.51,111.34,111.41,41551.0,103.4471,103.5958,103.4378,103.5028,41551.0
2019-03-28 15:30:00,111.42,111.52,111.42,111.47,118635.0,103.5121,103.605,103.5121,103.5586,118635.0
2019-03-29 09:30:00,111.95,111.96,111.5,111.7,62801.0,104.0045,104.0138,103.5865,103.7723,62801.0
2019-03-29 10:00:00,111.73,111.86,111.6,111.86,58171.0,103.8001,103.9209,103.6794,103.9209,58171.0
2019-03-29 10:30:00,111.85,111.85,111.53,111.63,68549.0,103.9116,103.9116,103.6143,103.7072,68549.0
2019-03-29 11:00:00,111.67,111.86,111.65,111.85,78156.0,103.7444,103.9209,103.7258,103.9116,78156.0
2019-03-29 11:30:00,111.86,111.93,111.81,111.81,46695.0,103.9209,103.9859,103.8745,103.8745,46695.0
2019-03-29 12:00:00,111.8,111.81,111.67,111.8,45557.0,103.8652,103.8745,103.7444,103.8652,45557.0
2019-03-29 12:30:00,111.79,111.9,111.78,111.88,41774.0,103.8559,103.9581,103.8466,103.9395,41774.0
2019-03-29 13:00:00,111.88,111.88,111.76,111.88,50578.0,103.9395,103.9395,103.828,103.9395,50578.0
2019-03-29 13:30:00,111.87,111.95,111.81,111.95,43368.0,103.9302,104.0045,103.8745,104.0045,43368.0
2019-03-29 14:00:00,111.93,112.01,111.91,111.99,30059.0,103.9859,104.0603,103.9674,104.0417,30059.0
2019-03-29 14:30:00,111.99,112.15,111.88,112.11,70262.0,104.0417,104.1903,103.9395,104.1532,70262.0
2019-03-29 15:00:00,112.12,112.21,111.88,111.95,45101.0,104.1625,104.2461,103.9395,104.0045,45101.0
2019-03-29 15:30:00,111.99,112.23,111.91,112.17,301970.0,104.0417,104.2647,103.9674,104.2089,301970.0
2019-04-01 09:30:00,112.87,112.98,112.51,112.55,58286.0,104.8592,104.9614,104.5248,104.5619,58286.0
2019-04-01 10:00:00,112.57,112.7,112.26,112.26,42266.0,104.5805,104.7013,104.2925,104.2925,42266.0
2019-04-01 10:30:00,112.31,112.41,112.29,112.36,87564.0,104.339,104.4319,104.3204,104.3854,87564.0
2019-04-01 11:00:00,112.37,112.53,112.35,112.42,129727.0,104.3947,104.5434,104.3761,104.4412,129727.0
2019-04-01 11:30:00,112.42,112.49,112.38,112.43,56406.0,104.4412,104.5062,104.404,104.4505,56406.0
2019-04-01 12:00:00,112.42,112.52,112.39,112.49,80406.0,104.4412,104.5341,104.4133,104.5062,80406.0
2019-04-01 12:30:00,112.48,112.49,112.37,112.47,116129.0,104.4969,104.5062,104.3947,104.4876,116129.0
2019-04-01 13:00:00,112.49,112.49,112.43,112.45,62476.0,104.5062,104.5062,104.4505,104.469,62476.0
2019-04-01 13:30:00,112.45,112.47,112.4,112.46,70191.0,104.469,104.4876,104.4226,104.4783,70191.0
2019-04-01 14:00:00,112.46,112.54,112.42,112.42,115261.0,104.4783,104.5526,104.4412,104.4412,115261.0
2019-04-01 14:30:00,112.42,112.53,112.42,112.49,87799.0,104.4412,104.5434,104.4412,104.5062,87799.0
2019-04-01 15:00:00,112.47,112.52,112.38,112.51,73292.0,104.4876,104.5341,104.404,104.5248,73292.0
2019-04-01 15:30:00,112.52,112.67,112.48,112.55,135909.0,104.5341,104.6734,104.4969,104.5619,135909.0
2019-04-02 09:30:00,112.49,112.75,112.29,112.35,52745.0,104.5062,104.7477,104.3204,104.3761,52745.0
2019-04-02 10:00:00,112.35,112.35,112.1,112.26,60521.0,104.3761,104.3761,104.1439,104.2925,60521.0
2019-04-02 10:30:00,112.26,112.28,112.15,112.23,41396.0,104.2925,104.3111,104.1903,104.2647,41396.0
2019-04-02 11:00:00,112.22,112.26,112.11,112.2,42257.0,104.2554,104.2925,104.1532,104.2368,42257.0
2019-04-02 11:30:00,112.2,112.29,112.15,112.27,37649.0,104.2368,104.3204,104.1903,104.3018,37649.0
2019-04-02 12:00:00,112.26,112.29,112.2,112.25,72628.0,104.2925,104.3204,104.2368,104.2832,72628.0
2019-04-02 12:30:00,112.26,112.31,112.25,112.28,40128.0,104.2925,104.339,104.2832,104.3111,40128.0
2019-04-02 13:00:00,112.28,112.34,112.26,112.31,39799.0,104.3111,104.3668,104.2925,104.339,39799.0
2019-04-02 13:30:00,112.31,112.35,112.27,112.28,18962.0,104.339,104.3761,104.3018,104.3111,18962.0
2019-04-02 14:00:00,112.29,112.38,112.24,112.37,291129.0,104.3204,104.404,104.2739,104.3947,291129.0
2019-04-02 14:30:00,112.37,112.39,112.3,112.38,41701.0,104.3947,104.4133,104.3297,104.404,41701.0
2019-04-02 15:00:00,112.39,112.43,112.36,112.39,50365.0,104.4133,104.4505,104.3854,104.4133,50365.0
2019-04-02 15:30:00,112.37,112.44,112.35,112.35,118477.0,104.3947,104.4597,104.3761,104.3761,118477.0
2019-04-03 09:30:00,112.73,112.75,112.29,112.38,57628.0,104.7292,104.7477,104.3204,104.404,57628.0
2019-04-03 10:00:00,112.38,112.53,112.25,112.51,64020.0,104.404,104.5434,104.2832,104.5248,64020.0
2019-04-03 10:30:00,112.51,112.57,112.47,112.51,44541.0,104.5248,104.5805,104.4876,104.5248,44541.0
2019-04-03 11:00:00,112.52,112.73,112.51,112.69,46815.0,104.5341,104.7292,104.5248,104.692,46815.0
2019-04-03 11:30:00,112.7,112.75,112.67,112.68,45833.0,104.7013,104.7477,104.6734,104.6827,45833.0
2019-04-03 12:00:00,112.67,112.72,112.64,112.66,28463.0,104.6734,104.7199,104.6456,104.6641,28463.0
2019-04-03 12:30:00,112.67,112.69,112.59,112.64,48692.0,104.6734,104.692,104.5991,104.6456,48692.0
2019-04-03 13:00:00,112.63,112.68,112.6,112.64,49082.0,104.6363,104.6827,104.6084,104.6456,49082.0
2019-04-03 13:30:00,112.63,112.63,112.37,112.38,58207.0,104.6363,104.6363,104.3947,104.404,58207.0
2019-04-03 14:00:00,112.37,112.43,112.31,112.42,38289.0,104.3947,104.4505,104.339,104.4412,38289.0
2019-04-03 14:30:00,112.4,112.4,112.24,112.29,47916.0,104.4226,104.4226,104.2739,104.3204,47916.0
2019-04-03 15:00:00,112.26,112.33,112.12,112.27,72731.0,104.2925,104.3576,104.1625,104.3018,72731.0
2019-04-03 15:30:00,112.27,112.45,112.21,112.35,178128.0,104.3018,104.469,104.2461,104.3761,178128.0
2019-04-04 09:30:00,112.36,112.47,112.21,112.37,51353.0,104.3854,104.4876,104.2461,104.3947,51353.0
2019-04-04 10:00:00,112.38,112.39,112.06,112.06,78081.0,104.404,104.4133,104.1067,104.1067,78081.0
2019-04-04 10:30:00,112.06,112.08,111.94,111.99,89914.0,104.1067,104.1253,103.9952,104.0417,89914.0
2019-04-04 11:00:00,111.98,111.98,111.7,111.82,85114.0,104.0324,104.0324,103.7723,103.8837,85114.0
2019-04-04 11:30:00,111.83,111.89,111.72,111.74,97530.0,103.893,103.9488,103.7908,103.8094,97530.0
2019-04-04 12:00:00,111.73,111.82,111.59,111.7,63082.0,103.8001,103.8837,103.6701,103.7723,63082.0
2019-04-04 12:30:00,111.7,111.73,111.55,111.71,48227.0,103.7723,103.8001,103.6329,103.7816,48227.0
2019-04-04 13:00:00,111.72,111.85,111.7,111.81,44229.0,103.7908,103.9116,103.7723,103.8745,44229.0
2019-04-04 13:30:00,111.8,111.85,111.78,111.79,31538.0,103.8652,103.9116,103.8466,103.8559,31538.0
2019-04-04 14:00:00,111.8,111.9,111.76,111.89,21851.0,103.8652,103.9581,103.828,103.9488,21851.0
2019-04-04 14:30:00,111.88,112.05,111.85,112.0,32864.0,103.9395,104.0974,103.9116,104.051,32864.0
2019-04-04 15:00:00,112.01,112.02,111.92,111.97,49484.0,104.0603,104.0696,103.9767,104.0231,49484.0
2019-04-04 15:30:00,111.98,112.12,111.95,112.07,103519.0,104.0324,104.1625,104.0045,104.116,103519.0
2019-04-05 09:30:00,112.31,112.48,112.23,112.44,30729.0,104.339,104.4969,104.2647,104.4597,30729.0
2019-04-05 10:00:00,112.45,112.63,112.44,112.61,62025.0,104.469,104.6363,104.4597,104.6177,62025.0
2019-04-05 10:30:00,112.62,112.66,112.48,112.49,51827.0,104.627,104.6641,104.4969,104.5062,51827.0
2019-04-05 11:00:00,112.51,112.57,112.45,112.5,54239.0,104.5248,104.5805,104.469,104.5155,54239.0
2019-04-05 11:30:00,112.5,112.5,112.39,112.45,72966.0,104.5155,104.5155,104.4133,104.469,72966.0
2019-04-05 12:00:00,112.45,112.49,112.4,112.41,40716.0,104.469,104.5062,104.4226,104.4319,40716.0
2019-04-05 12:30:00,112.4,112.44,112.32,112.39,43789.0,104.4226,104.4597,104.3483,104.4133,43789.0
2019-04-05 13:00:00,112.4,112.44,112.37,112.41,37694.0,104.4226,104.4597,104.3947,104.4319,37694.0
2019-04-05 13:30:00,112.4,112.44,112.37,112.43,34819.0,104.4226,104.4597,104.3947,104.4505,34819.0
2019-04-05 14:00:00,112.43,112.47,112.29,112.32,52668.0,104.4505,104.4876,104.3204,104.3483,52668.0
2019-04-05 14:30:00,112.32,112.38,112.29,112.34,80997.0,104.3483,104.404,104.3204,104.3668,80997.0
2019-04-05 15:00:00,112.35,112.49,112.32,112.48,47899.0,104.3761,104.5062,104.3483,104.4969,47899.0
2019-04-05 15:30:00,112.47,112.56,112.43,112.55,113921.0,104.4876,104.5712,104.4505,104.5619,113921.0
2019-04-08 09:30:00,112.34,112.5,111.9,112.23,35394.0,104.3668,104.5155,103.9581,104.2647,35394.0
2019-04-08 10:00:00,112.24,112.31,112.12,112.26,38213.0,104.2739,104.339,104.1625,104.2925,38213.0
2019-04-08 10:30:00,112.25,112.4,112.24,112.31,122471.0,104.2832,104.4226,104.2739,104.339,122471.0
2019-04-08 11:00:00,112.31,112.43,112.28,112.39,50037.0,104.339,104.4505,104.3111,104.4133,50037.0
2019-04-08 11:30:00,112.38,112.46,112.36,112.38,31077.0,104.404,104.4783,104.3854,104.404,31077.0
2019-04-08 12:00:00,112.38,112.39,112.29,112.38,64621.0,104.404,104.4133,104.3204,104.404,64621.0
2019-04-08 12:30:00,112.38,112.44,112.34,112.41,30149.0,104.404,104.4597,104.3668,104.4319,30149.0
2019-04-08 13:00:00,112.42,112.48,112.37,112.48,31460.0,104.4412,104.4969,104.3947,104.4969,31460.0
2019-04-08 13:30:00,112.47,112.52,112.45,112.52,21310.0,104.4876,104.5341,104.469,104.5341,21310.0
2019-04-08 14:00:00,112.53,112.56,112.47,112.5,31354.0,104.5434,104.5712,104.4876,104.5155,31354.0
2019-04-08 14:30:00,112.5,112.53,112.48,112.51,106449.0,104.5155,104.5434,104.4969,104.5248,106449.0
2019-04-08 15:00:00,112.51,112.53,112.48,112.51,50580.0,104.5248,104.5434,104.4969,104.5248,50580.0
2019-04-08 15:30:00,112.5,112.64,112.46,112.64,111088.0,104.5155,104.6456,104.4783,104.6456,111088.0
2019-04-09 09:30:00,112.35,112.35,112.01,112.15,90323.0,104.3761,104.3761,104.0603,104.1903,90323.0
2019-04-09 10:00:00,112.16,112.27,112.07,112.23,119930.0,104.1996,104.3018,104.116,104.2647,119930.0
2019-04-09 10:30:00,112.22,112.37,112.19,112.31,56852.0,104.2554,104.3947,104.2275,104.339,56852.0
2019-04-09 11:00:00,112.31,112.44,112.29,112.41,53620.0,104.339,104.4597,104.3204,104.4319,53620.0
2019-04-09 11:30:00,112.4,112.43,112.29,112.34,40632.0,104.4226,104.4505,104.3204,104.3668,40632.0
2019-04-09 12:00:00,112.33,112.5,112.31,112.47,57310.0,104.3576,104.5155,104.339,104.4876,57310.0
2019-04-09 12:30:00,112.48,112.5,112.39,112.39,89266.0,104.4969,104.5155,104.4133,104.4133,89266.0
2019-04-09 13:00:00,112.36,112.38,112.3,112.35,74269.0,104.3854,104.404,104.3297,104.3761,74269.0
2019-04-09 13:30:00,112.34,112.39,112.32,112.35,71697.0,104.3668,104.4133,104.3483,104.3761,71697.0
2019-04-09 14:00:00,112.36,112.37,112.29,112.34,69177.0,104.3854,104.3947,104.3204,104.3668,69177.0
2019-04-09 14:30:00,112.34,112.39,112.25,112.28,374472.0,104.3668,104.4133,104.2832,104.3111,374472.0
2019-04-09 15:00:00,112.29,112.35,112.25,112.29,173808.0,104.3204,104.3761,104.2832,104.3204,173808.0
2019-04-09 15:30:00,112.29,112.43,112.22,112.41,166514.0,104.3204,104.4505,104.2554,104.4319,166514.0
2019-04-10 09:30:00,112.6,112.88,112.4,112.81,50571.0,104.6084,104.8685,104.4226,104.8035,50571.0
2019-04-10 10:00:00,112.8,112.81,112.61,112.71,28704.0,104.7942,104.8035,104.6177,104.7106,28704.0
2019-04-10 10:30:00,112.73,112.86,112.73,112.8,23605.0,104.7292,104.8499,104.7292,104.7942,23605.0
2019-04-10 11:00:00,112.81,112.84,112.74,112.77,35203.0,104.8035,104.8314,104.7385,104.7663,35203.0
2019-04-10 11:30:00,112.77,112.86,112.76,112.79,29317.0,104.7663,104.8499,104.757,104.7849,29317.0
2019-04-10 12:00:00,112.81,112.82,112.71,112.75,34592.0,104.8035,104.8128,104.7106,104.7477,34592.0
2019-04-10 12:30:00,112.75,112.77,112.66,112.67,22485.0,104.7477,104.7663,104.6641,104.6734,22485.0
2019-04-10 13:00:00,112.67,112.71,112.64,112.68,20815.0,104.6734,104.7106,104.6456,104.6827,20815.0
2019-04-10 13:30:00,112.67,112.75,112.64,112.71,30125.0,104.6734,104.7477,104.6456,104.7106,30125.0
2019-04-10 14:00:00,112.73,112.75,112.51,112.57,85085.0,104.7292,104.7477,104.5248,104.5805,85085.0
2019-04-10 14:30:00,112.56,112.68,112.51,112.67,41139.0,104.5712,104.6827,104.5248,104.6734,41139.0
2019-04-10 15:00:00,112.68,112.79,112.67,112.69,52111.0,104.6827,104.7849,104.6734,104.692,52111.0
2019-04-10 15:30:00,112.7,112.75,112.63,112.75,66802.0,104.7013,104.7477,104.6363,104.7477,66802.0
2019-04-11 09:30:00,112.86,112.91,112.46,112.54,35000.0,104.8499,104.8964,104.4783,104.5526,35000.0
2019-04-11 10:00:00,112.57,112.61,112.47,112.56,23086.0,104.5805,104.6177,104.4876,104.5712,23086.0
2019-04-11 10:30:00,112.56,112.6,112.48,112.56,36919.0,104.5712,104.6084,104.4969,104.5712,36919.0
2019-04-11 11:00:00,112.56,112.62,112.48,112.6,62541.0,104.5712,104.627,104.4969,104.6084,62541.0
2019-04-11 11:30:00,112.58,112.6,112.35,112.37,50296.0,104.5898,104.6084,104.3761,104.3947,50296.0
2019-04-11 12:00:00,112.38,112.41,112.29,112.32,46647.0,104.404,104.4319,104.3204,104.3483,46647.0
2019-04-11 12:30:00,112.33,112.37,112.29,112.34,128673.0,104.3576,104.3947,104.3204,104.3668,128673.0
2019-04-11 13:00:00,112.34,112.36,112.26,112.27,26411.0,104.3668,104.3854,104.2925,104.3018,26411.0
2019-04-11 13:30:00,112.27,112.27,112.16,112.18,43881.0,104.3018,104.3018,104.1996,104.2182,43881.0
2019-04-11 14:00:00,112.17,112.2,112.07,112.07,44651.0,104.2089,104.2368,104.116,104.116,44651.0
2019-04-11 14:30:00,112.07,112.22,112.07,112.22,32619.0,104.116,104.2554,104.116,104.2554,32619.0
2019-04-11 15:00:00,112.21,112.3,112.21,112.27,217369.0,104.2461,104.3297,104.2461,104.3018,217369.0
2019-04-11 15:30:00,112.26,112.47,112.26,112.44,217919.0,104.2925,104.4876,104.2925,104.4597,217919.0
2019-04-12 09:30:00,112.92,113.01,112.68,112.94,87663.0,104.9057,104.9893,104.6827,104.9243,87663.0
2019-04-12 10:00:00,112.95,113.01,112.86,112.97,81726.0,104.9335,104.9893,104.8499,104.9521,81726.0
2019-04-12 10:30:00,112.97,113.02,112.79,112.84,55874.0,104.9521,104.9986,104.7849,104.8314,55874.0
2019-04-12 11:00:00,112.84,112.87,112.72,112.83,26164.0,104.8314,104.8592,104.7199,104.8221,26164.0
2019-04-12 11:30:00,112.81,112.86,112.73,112.75,31143.0,104.8035,104.8499,104.7292,104.7477,31143.0
2019-04-12 12:00:00,112.76,112.83,112.7,112.78,33888.0,104.757,104.8221,104.7013,104.7756,33888.0
2019-04-12 12:30:00,112.76,112.81,112.74,112.81,24348.0,104.757,104.8035,104.7385,104.8035,24348.0
2019-04-12 13:00:00,112.81,112.86,112.77,112.79,17168.0,104.8035,104.8499,104.7663,104.7849,17168.0
2019-04-12 13:30:00,112.8,112.8,112.69,112.69,17100.0,104.7942,104.7942,104.692,104.692,17100.0
2019-04-12 14:00:00,112.7,112.8,112.69,112.71,47846.0,104.7013,104.7942,104.692,104.7106,47846.0
2019-04-12 14:30:00,112.71,112.75,112.68,112.68,28631.0,104.7106,104.7477,104.6827,104.6827,28631.0
2019-04-12 15:00:00,112.69,112.74,112.66,112.73,61225.0,104.692,104.7385,104.6641,104.7292,61225.0
2019-04-12 15:30:00,112.72,112.8,112.68,112.8,134351.0,104.7199,104.7942,104.6827,104.7942,134351.0
2019-04-15 09:30:00,112.85,113.06,112.79,112.82,51575.0,104.8406,105.0357,104.7849,104.8128,51575.0
2019-04-15 10:00:00,112.86,112.87,112.77,112.8,58674.0,104.8499,104.8592,104.7663,104.7942,58674.0
2019-04-15 10:30:00,112.8,112.88,112.73,112.87,32843.0,104.7942,104.8685,104.7292,104.8592,32843.0
2019-04-15 11:00:00,112.88,112.98,112.88,112.93,11442.0,104.8685,104.9614,104.8685,104.915,11442.0
2019-04-15 11:30:00,112.92,112.92,112.82,112.87,14543.0,104.9057,104.9057,104.8128,104.8592,14543.0
2019-04-15 12:00:00,112.89,112.89,112.82,112.87,13790.0,104.8778,104.8778,104.8128,104.8592,13790.0
2019-04-15 12:30:00,112.88,112.95,112.88,112.91,28190.0,104.8685,104.9335,104.8685,104.8964,28190.0
2019-04-15 13:00:00,112.92,112.99,112.91,112.97,21190.0,104.9057,104.9707,104.8964,104.9521,21190.0
2019-04-15 13:30:00,112.98,113.08,112.98,113.08,24839.0,104.9614,105.0543,104.9614,105.0543,24839.0
2019-04-15 14:00:00,113.08,113.09,113.0,113.0,26062.0,105.0543,105.0636,104.98,104.98,26062.0
2019-04-15 14:30:00,113.01,113.06,112.98,113.03,50375.0,104.9893,105.0357,104.9614,105.0079,50375.0
2019-04-15 15:00:00,113.03,113.1,113.02,113.05,34329.0,105.0079,105.0729,104.9986,105.0265,34329.0
2019-04-15 15:30:00,113.05,113.1,112.98,113.06,66185.0,105.0265,105.0729,104.9614,105.0357,66185.0
2019-04-16 09:30:00,113.52,113.6,113.29,113.32,15987.0,105.4631,105.5374,105.2494,105.2773,15987.0
2019-04-16 10:00:00,113.34,113.37,113.16,113.18,31080.0,105.2959,105.3237,105.1286,105.1472,31080.0
2019-04-16 10:30:00,113.17,113.22,113.01,113.01,37451.0,105.1379,105.1844,104.9893,104.9893,37451.0
2019-04-16 11:00:00,113.02,113.05,112.95,112.95,20072.0,104.9986,105.0265,104.9335,104.9335,20072.0
2019-04-16 11:30:00,112.94,112.97,112.75,112.75,22773.0,104.9243,104.9521,104.7477,104.7477,22773.0
2019-04-16 12:00:00,112.76,112.81,112.71,112.71,32102.0,104.757,104.8035,104.7106,104.7106,32102.0
2019-04-16 12:30:00,112.7,112.7,112.6,112.68,19802.0,104.7013,104.7013,104.6084,104.6827,19802.0
2019-04-16 13:00:00,112.66,112.69,112.6,112.6,14847.0,104.6641,104.692,104.6084,104.6084,14847.0
2019-04-16 13:30:00,112.6,112.62,112.42,112.45,26693.0,104.6084,104.627,104.4412,104.469,26693.0
2019-04-16 14:00:00,112.46,112.46,112.28,112.35,31194.0,104.4783,104.4783,104.3111,104.3761,31194.0
2019-04-16 14:30:00,112.36,112.42,112.3,112.38,120479.0,104.3854,104.4412,104.3297,104.404,120479.0
2019-04-16 15:00:00,112.4,112.46,112.32,112.34,89737.0,104.4226,104.4783,104.3483,104.3668,89737.0
2019-04-16 15:30:00,112.34,112.35,112.07,112.35,129816.0,104.3668,104.3761,104.116,104.3761,129816.0
2019-04-17 09:30:00,112.68,112.7,111.85,111.88,41707.0,104.6827,104.7013,103.9116,103.9395,41707.0
2019-04-17 10:00:00,111.83,111.9,111.64,111.82,45961.0,103.893,103.9581,103.7165,103.8837,45961.0
2019-04-17 10:30:00,111.8,111.8,111.58,111.61,26490.0,103.8652,103.8652,103.6608,103.6887,26490.0
2019-04-17 11:00:00,111.61,111.76,111.59,111.72,23900.0,103.6887,103.828,103.6701,103.7908,23900.0
2019-04-17 11:30:00,111.7,111.73,111.58,111.6,48228.0,103.7723,103.8001,103.6608,103.6794,48228.0
2019-04-17 12:00:00,111.57,111.62,111.47,111.59,27369.0,103.6515,103.6979,103.5586,103.6701,27369.0
2019-04-17 12:30:00,111.6,111.65,111.54,111.59,32577.0,103.6794,103.7258,103.6236,103.6701,32577.0
2019-04-17 13:00:00,111.59,111.64,111.47,111.48,45023.0,103.6701,103.7165,103.5586,103.5679,45023.0
2019-04-17 13:30:00,111.51,111.54,111.31,111.33,47654.0,103.5958,103.6236,103.4099,103.4285,47654.0
2019-04-17 14:00:00,111.33,111.38,111.15,111.2,31470.0,103.4285,103.475,103.2613,103.3078,31470.0
2019-04-17 14:30:00,111.22,111.47,111.22,111.4,40576.0,103.3263,103.5586,103.3263,103.4936,40576.0
2019-04-17 15:00:00,111.4,111.51,111.4,111.45,38809.0,103.4936,103.5958,103.4936,103.54,38809.0
2019-04-17 15:30:00,111.45,111.49,111.39,111.39,118792.0,103.54,103.5772,103.4843,103.4843,118792.0
2019-04-18 09:30:00,111.46,111.69,111.01,111.05,62917.0,103.5493,103.763,103.1312,103.1684,62917.0
2019-04-18 10:00:00,111.04,111.14,110.78,110.83,54572.0,103.1591,103.252,102.9176,102.964,54572.0
2019-04-18 10:30:00,110.84,111.21,110.72,111.19,44093.0,102.9733,103.317,102.8618,103.2985,44093.0
2019-04-18 11:00:00,111.2,111.21,110.98,111.06,45912.0,103.3078,103.317,103.1034,103.1777,45912.0
2019-04-18 11:30:00,111.08,111.38,111.08,111.36,29495.0,103.1963,103.475,103.1963,103.4564,29495.0
2019-04-18 12:00:00,111.35,111.5,111.32,111.5,120217.0,103.4471,103.5865,103.4192,103.5865,120217.0
2019-04-18 12:30:00,111.49,111.53,111.4,111.4,29964.0,103.5772,103.6143,103.4936,103.4936,29964.0
2019-04-18 13:00:00,111.38,111.47,111.37,111.47,98342.0,103.475,103.5586,103.4657,103.5586,98342.0
2019-04-18 13:30:00,111.46,111.57,111.44,111.55,25617.0,103.5493,103.6515,103.5307,103.6329,25617.0
2019-04-18 14:00:00,111.56,111.61,111.5,111.54,69349.0,103.6422,103.6887,103.5865,103.6236,69349.0
2019-04-18 14:30:00,111.54,111.67,111.53,111.65,39666.0,103.6236,103.7444,103.6143,103.7258,39666.0
2019-04-18 15:00:00,111.65,111.75,111.59,111.73,29814.0,103.7258,103.8187,103.6701,103.8001,29814.0
2019-04-18 15:30:00,111.71,111.72,111.58,111.64,131623.0,103.7816,103.7908,103.6608,103.7165,131623.0
2019-04-22 09:30:00,111.41,111.78,111.31,111.78,38876.0,103.5028,103.8466,103.4099,103.8466,38876.0
2019-04-22 10:00:00,111.78,111.88,111.62,111.66,31501.0,103.8466,103.9395,103.6979,103.7351,31501.0
2019-04-22 10:30:00,111.64,111.67,111.48,111.54,34940.0,103.7165,103.7444,103.5679,103.6236,34940.0
2019-04-22 11:00:00,111.56,111.56,111.41,111.51,34676.0,103.6422,103.6422,103.5028,103.5958,34676.0
2019-04-22 11:30:00,111.52,111.57,111.46,111.51,7216.0,103.605,103.6515,103.5493,103.5958,7216.0
2019-04-22 12:00:00,111.49,111.51,111.4,111.48,15257.0,103.5772,103.5958,103.4936,103.5679,15257.0
2019-04-22 12:30:00,111.48,111.51,111.44,111.48,18138.0,103.5679,103.5958,103.5307,103.5679,18138.0
2019-04-22 13:00:00,111.48,111.51,111.42,111.47,20331.0,103.5679,103.5958,103.5121,103.5586,20331.0
2019-04-22 13:30:00,111.46,111.51,111.45,111.5,41027.0,103.5493,103.5958,103.54,103.5865,41027.0
2019-04-22 14:00:00,111.51,111.52,111.46,111.48,32664.0,103.5958,103.605,103.5493,103.5679,32664.0
2019-04-22 14:30:00,111.52,111.55,111.46,111.53,19859.0,103.605,103.6329,103.5493,103.6143,19859.0
2019-04-22 15:00:00,111.53,111.6,111.49,111.55,30971.0,103.6143,103.6794,103.5772,103.6329,30971.0
2019-04-22 15:30:00,111.56,111.7,111.55,111.63,50747.0,103.6422,103.7723,103.6329,103.7072,50747.0
2019-04-23 09:30:00,111.73,111.95,111.54,111.93,25919.0,103.8001,104.0045,103.6236,103.9859,25919.0
2019-04-23 10:00:00,111.93,112.15,111.87,112.15,44293.0,103.9859,104.1903,103.9302,104.1903,44293.0
2019-04-23 10:30:00,112.17,112.17,111.98,112.07,30963.0,104.2089,104.2089,104.0324,104.116,30963.0
2019-04-23 11:00:00,112.09,112.39,112.09,112.38,135734.0,104.1346,104.4133,104.1346,104.404,135734.0
2019-04-23 11:30:00,112.36,112.43,112.31,112.41,36856.0,104.3854,104.4505,104.339,104.4319,36856.0
2019-04-23 12:00:00,112.4,112.57,112.4,112.5,40108.0,104.4226,104.5805,104.4226,104.5155,40108.0
2019-04-23 12:30:00,112.5,112.52,112.44,112.48,13160.0,104.5155,104.5341,104.4597,104.4969,13160.0
2019-04-23 13:00:00,112.48,112.56,112.48,112.53,16352.0,104.4969,104.5712,104.4969,104.5434,16352.0
2019-04-23 13:30:00,112.54,112.54,112.44,112.46,21968.0,104.5526,104.5526,104.4597,104.4783,21968.0
2019-04-23 14:00:00,112.47,112.58,112.43,112.58,27646.0,104.4876,104.5898,104.4505,104.5898,27646.0
2019-04-23 14:30:00,112.55,112.65,112.55,112.61,32648.0,104.5619,104.6548,104.5619,104.6177,32648.0
2019-04-23 15:00:00,112.59,112.61,112.51,112.52,58655.0,104.5991,104.6177,104.5248,104.5341,58655.0
2019-04-23 15:30:00,112.53,112.63,112.45,112.55,46312.0,104.5434,104.6363,104.469,104.5619,46312.0
2019-04-24 09:30:00,112.54,112.81,112.48,112.66,25796.0,104.5526,104.8035,104.4969,104.6641,25796.0
2019-04-24 10:00:00,112.64,112.85,112.63,112.83,16532.0,104.6456,104.8406,104.6363,104.8221,16532.0
2019-04-24 10:30:00,112.85,112.95,112.77,112.93,55113.0,104.8406,104.9335,104.7663,104.915,55113.0
2019-04-24 11:00:00,112.94,113.01,112.87,112.93,42593.0,104.9243,104.9893,104.8592,104.915,42593.0
2019-04-24 11:30:00,112.96,113.0,112.82,112.84,34331.0,104.9428,104.98,104.8128,104.8314,34331.0
2019-04-24 12:00:00,112.87,112.87,112.78,112.83,30861.0,104.8592,104.8592,104.7756,104.8221,30861.0
2019-04-24 12:30:00,112.83,112.9,112.69,112.69,27324.0,104.8221,104.8871,104.692,104.692,27324.0
2019-04-24 13:00:00,112.69,112.74,112.59,112.73,21000.0,104.692,104.7385,104.5991,104.7292,21000.0
2019-04-24 13:30:00,112.73,112.8,112.73,112.74,21122.0,104.7292,104.7942,104.7292,104.7385,21122.0
2019-04-24 14:00:00,112.72,112.8,112.72,112.76,69594.0,104.7199,104.7942,104.7199,104.757,69594.0
2019-04-24 14:30:00,112.75,112.86,112.73,112.83,23183.0,104.7477,104.8499,104.7292,104.8221,23183.0
2019-04-24 15:00:00,112.86,112.93,112.84,112.87,33940.0,104.8499,104.915,104.8314,104.8592,33940.0
2019-04-24 15:30:00,112.9,112.94,112.73,112.73,65620.0,104.8871,104.9243,104.7292,104.7292,65620.0
2019-04-25 09:30:00,112.76,112.79,112.36,112.79,65492.0,104.757,104.7849,104.3854,104.7849,65492.0
2019-04-25 10:00:00,112.79,112.85,112.57,112.79,47262.0,104.7849,104.8406,104.5805,104.7849,47262.0
2019-04-25 10:30:00,112.77,112.98,112.63,112.98,36952.0,104.7663,104.9614,104.6363,104.9614,36952.0
2019-04-25 11:00:00,112.98,113.07,112.86,113.05,56057.0,104.9614,105.045,104.8499,105.0265,56057.0
2019-04-25 11:30:00,113.07,113.2,113.07,113.13,69020.0,105.045,105.1658,105.045,105.1008,69020.0
2019-04-25 12:00:00,113.17,113.17,113.03,113.03,18217.0,105.1379,105.1379,105.0079,105.0079,18217.0
2019-04-25 12:30:00,113.02,113.11,113.01,113.05,12370.0,104.9986,105.0822,104.9893,105.0265,12370.0
2019-04-25 13:00:00,113.04,113.16,112.99,113.16,13851.0,105.0172,105.1286,104.9707,105.1286,13851.0
2019-04-25 13:30:00,113.16,113.24,113.15,113.24,16960.0,105.1286,105.203,105.1194,105.203,16960.0
2019-04-25 14:00:00,113.27,113.35,113.27,113.3,20095.0,105.2308,105.3052,105.2308,105.2587,20095.0
2019-04-25 14:30:00,113.31,113.4,113.29,113.38,41460.0,105.268,105.3516,105.2494,105.333,41460.0
2019-04-25 15:00:00,113.37,113.38,113.25,113.36,38478.0,105.3237,105.333,105.2123,105.3145,38478.0
2019-04-25 15:30:00,113.36,113.44,113.25,113.26,124589.0,105.3145,105.3888,105.2123,105.2215,124589.0
2019-04-26 09:30:00,113.43,113.6,113.27,113.4,37059.0,105.3795,105.5374,105.2308,105.3516,37059.0
2019-04-26 10:00:00,113.43,113.72,113.32,113.72,42759.0,105.3795,105.6489,105.2773,105.6489,42759.0
2019-04-26 10:30:00,113.7,113.88,113.7,113.81,38213.0,105.6303,105.7975,105.6303,105.7325,38213.0
2019-04-26 11:00:00,113.81,113.94,113.74,113.9,43590.0,105.7325,105.8533,105.6675,105.8161,43590.0
2019-04-26 11:30:00,113.89,113.93,113.83,113.86,25214.0,105.8068,105.844,105.7511,105.779,25214.0
2019-04-26 12:00:00,113.85,113.87,113.76,113.82,20430.0,105.7697,105.7883,105.6861,105.7418,20430.0
2019-04-26 12:30:00,113.85,113.9,113.81,113.87,17348.0,105.7697,105.8161,105.7325,105.7883,17348.0
2019-04-26 13:00:00,113.84,113.86,113.79,113.85,58805.0,105.7604,105.779,105.7139,105.7697,58805.0
2019-04-26 13:30:00,113.85,113.88,113.81,113.84,18520.0,105.7697,105.7975,105.7325,105.7604,18520.0
2019-04-26 14:00:00,113.85,113.93,113.75,113.92,30910.0,105.7697,105.844,105.6768,105.8347,30910.0
2019-04-26 14:30:00,113.92,113.97,113.87,113.9,17258.0,105.8347,105.8812,105.7883,105.8161,17258.0
2019-04-26 15:00:00,113.91,114.03,113.9,114.0,69376.0,105.8254,105.9369,105.8161,105.909,69376.0
2019-04-26 15:30:00,113.98,114.18,113.9,114.18,85339.0,105.8904,106.0763,105.8161,106.0763,85339.0
2019-04-29 09:30:00,114.12,114.2,113.85,114.0,32452.0,106.0205,106.0948,105.7697,105.909,32452.0
2019-04-29 10:00:00,114.02,114.02,113.85,114.0,11610.0,105.9276,105.9276,105.7697,105.909,11610.0
2019-04-29 10:30:00,114.0,114.1,113.99,114.06,25132.0,105.909,106.0019,105.8997,105.9648,25132.0
2019-04-29 11:00:00,114.04,114.15,114.02,114.09,13487.0,105.9462,106.0484,105.9276,105.9926,13487.0
2019-04-29 11:30:00,114.11,114.12,114.02,114.02,12515.0,106.0112,106.0205,105.9276,105.9276,12515.0
2019-04-29 12:00:00,113.99,114.13,113.96,114.11,37092.0,105.8997,106.0298,105.8719,106.0112,37092.0
2019-04-29 12:30:00,114.14,114.17,114.1,114.11,12747.0,106.0391,106.067,106.0019,106.0112,12747.0
2019-04-29 13:00:00,114.09,114.13,114.06,114.13,13614.0,105.9926,106.0298,105.9648,106.0298,13614.0
2019-04-29 13:30:00,114.12,114.14,114.06,114.11,8827.0,106.0205,106.0391,105.9648,106.0112,8827.0
2019-04-29 14:00:00,114.12,114.22,114.11,114.18,39175.0,106.0205,106.1134,106.0112,106.0763,39175.0
2019-04-29 14:30:00,114.17,114.19,114.12,114.16,34663.0,106.067,106.0855,106.0205,106.0577,34663.0
2019-04-29 15:00:00,114.14,114.16,114.07,114.08,27095.0,106.0391,106.0577,105.9741,105.9833,27095.0
2019-04-29 15:30:00,114.07,114.12,113.98,114.01,99972.0,105.9741,106.0205,105.8904,105.9183,99972.0
2019-04-30 09:30:00,114.04,114.1,113.82,114.07,24564.0,105.9462,106.0019,105.7418,105.9741,24564.0
2019-04-30 10:00:00,114.09,114.3,114.09,114.23,27020.0,105.9926,106.1877,105.9926,106.1227,27020.0
2019-04-30 10:30:00,114.24,114.34,114.23,114.25,19611.0,106.132,106.2249,106.1227,106.1413,19611.0
2019-04-30 11:00:00,114.23,114.23,113.92,114.14,36609.0,106.1227,106.1227,105.8347,106.0391,36609.0
2019-04-30 11:30:00,114.15,114.53,114.14,114.41,149568.0,106.0484,106.4014,106.0391,106.2899,149568.0
2019-04-30 12:00:00,114.42,114.47,114.37,114.44,32322.0,106.2992,106.3457,106.2528,106.3178,32322.0
2019-04-30 12:30:00,114.43,114.52,114.4,114.51,43252.0,106.3085,106.3921,106.2806,106.3828,43252.0
2019-04-30 13:00:00,114.52,114.59,114.5,114.51,16131.0,106.3921,106.4572,106.3735,106.3828,16131.0
2019-04-30 13:30:00,114.5,114.72,114.49,114.71,23181.0,106.3735,106.5779,106.3643,106.5686,23181.0
2019-04-30 14:00:00,114.74,114.74,114.59,114.64,26584.0,106.5965,106.5965,106.4572,106.5036,26584.0
2019-04-30 14:30:00,114.64,114.74,114.61,114.7,17370.0,106.5036,106.5965,106.4757,106.5593,17370.0
2019-04-30 15:00:00,114.7,114.75,114.65,114.69,41344.0,106.5593,106.6058,106.5129,106.5501,41344.0
2019-04-30 15:30:00,114.68,114.86,114.63,114.72,320158.0,106.5408,106.708,106.4943,106.5779,320158.0
2019-05-01 09:30:00,114.85,114.9,114.2,114.35,28932.0,106.6987,106.7452,106.0948,106.2342,28932.0
2019-05-01 10:00:00,114.35,114.66,114.24,114.56,41332.0,106.2342,106.5222,106.132,106.4293,41332.0
2019-05-01 10:30:00,114.57,114.61,114.47,114.53,38071.0,106.4386,106.4757,106.3457,106.4014,38071.0
2019-05-01 11:00:00,114.54,114.66,114.49,114.62,62919.0,106.4107,106.5222,106.3643,106.485,62919.0
2019-05-01 11:30:00,114.63,114.75,114.56,114.68,101921.0,106.4943,106.6058,106.4293,106.5408,101921.0
2019-05-01 12:00:00,114.68,114.68,114.47,114.54,18895.0,106.5408,106.5408,106.3457,106.4107,18895.0
2019-05-01 12:30:00,114.53,114.54,114.43,114.53,35191.0,106.4014,106.4107,106.3085,106.4014,35191.0
2019-05-01 13:00:00,114.54,114.67,114.4,114.48,91309.0,106.4107,106.5315,106.2806,106.355,91309.0
2019-05-01 13:30:00,114.49,114.57,114.44,114.57,26245.0,106.3643,106.4386,106.3178,106.4386,26245.0
2019-05-01 14:00:00,114.58,114.86,114.52,114.64,89273.0,106.4479,106.708,106.3921,106.5036,89273.0
2019-05-01 14:30:00,114.61,114.68,114.03,114.27,105816.0,106.4757,106.5408,105.9369,106.1599,105816.0
2019-05-01 15:00:00,114.26,114.35,114.05,114.14,1061414.0,106.1506,106.2342,105.9555,106.0391,1061414.0
2019-05-01 15:30:00,114.14,114.16,113.77,113.84,127637.0,106.0391,106.0577,105.6954,105.7604,127637.0
2019-05-02 09:30:00,113.68,114.17,113.66,113.86,30877.0,105.6117,106.067,105.5932,105.779,30877.0
2019-05-02 10:00:00,113.89,114.12,113.89,113.96,39151.0,105.8068,106.0205,105.8068,105.8719,39151.0
2019-05-02 10:30:00,113.96,114.08,113.73,113.73,82832.0,105.8719,105.9833,105.6582,105.6582,82832.0
2019-05-02 11:00:00,113.76,113.8,113.3,113.32,64874.0,105.6861,105.7232,105.2587,105.2773,64874.0
2019-05-02 11:30:00,113.34,113.53,113.04,113.2,65126.0,105.2959,105.4724,105.0172,105.1658,65126.0
2019-05-02 12:00:00,113.22,113.35,113.09,113.27,38530.0,105.1844,105.3052,105.0636,105.2308,38530.0
2019-05-02 12:30:00,113.32,113.44,113.25,113.34,26251.0,105.2773,105.3888,105.2123,105.2959,26251.0
2019-05-02 13:00:00,113.36,113.62,113.21,113.56,38352.0,105.3145,105.556,105.1751,105.5003,38352.0
2019-05-02 13:30:00,113.55,113.68,113.49,113.55,28545.0,105.491,105.6117,105.4352,105.491,28545.0
2019-05-02 14:00:00,113.55,113.74,113.52,113.65,42494.0,105.491,105.6675,105.4631,105.5839,42494.0
2019-05-02 14:30:00,113.69,113.72,113.39,113.53,41767.0,105.621,105.6489,105.3423,105.4724,41767.0
2019-05-02 15:00:00,113.54,113.72,113.51,113.67,77849.0,105.4817,105.6489,105.4538,105.6024,77849.0
2019-05-02 15:30:00,113.67,113.8,113.53,113.8,163731.0,105.6024,105.7232,105.4724,105.7232,163731.0
2019-05-03 09:30:00,114.31,114.31,114.1,114.14,32865.0,106.197,106.197,106.0019,106.0391,32865.0
2019-05-03 10:00:00,114.12,114.29,114.05,114.12,47634.0,106.0205,106.1784,105.9555,106.0205,47634.0
2019-05-03 10:30:00,114.14,114.38,114.13,114.32,22701.0,106.0391,106.2621,106.0298,106.2063,22701.0
2019-05-03 11:00:00,114.36,114.49,114.23,114.28,40976.0,106.2435,106.3643,106.1227,106.1692,40976.0
2019-05-03 11:30:00,114.35,114.49,114.27,114.46,29642.0,106.2342,106.3643,106.1599,106.3364,29642.0
2019-05-03 12:00:00,114.46,114.56,114.45,114.53,19294.0,106.3364,106.4293,106.3271,106.4014,19294.0
2019-05-03 12:30:00,114.55,114.57,114.44,114.49,20529.0,106.42,106.4386,106.3178,106.3643,20529.0
2019-05-03 13:00:00,114.51,114.6,114.46,114.6,35215.0,106.3828,106.4664,106.3364,106.4664,35215.0
2019-05-03 13:30:00,114.61,114.68,114.59,114.65,39454.0,106.4757,106.5408,106.4572,106.5129,39454.0
2019-05-03 14:00:00,114.66,114.67,114.53,114.59,24911.0,106.5222,106.5315,106.4014,106.4572,24911.0
2019-05-03 14:30:00,114.57,114.62,114.5,114.51,14045.0,106.4386,106.485,106.3735,106.3828,14045.0
2019-05-03 15:00:00,114.5,114.54,114.45,114.53,31043.0,106.3735,106.4107,106.3271,106.4014,31043.0
2019-05-03 15:30:00,114.5,114.62,114.47,114.58,59046.0,106.3735,106.485,106.3457,106.4479,59046.0
2019-05-06 09:30:00,112.92,113.69,112.81,113.67,68954.0,104.9057,105.621,104.8035,105.6024,68954.0
2019-05-06 10:00:00,113.65,113.69,113.45,113.63,64807.0,105.5839,105.621,105.3981,105.5653,64807.0
2019-05-06 10:30:00,113.65,113.9,113.58,113.82,19465.0,105.5839,105.8161,105.5188,105.7418,19465.0
2019-05-06 11:00:00,113.84,113.87,113.73,113.82,45130.0,105.7604,105.7883,105.6582,105.7418,45130.0
2019-05-06 11:30:00,113.85,113.89,113.66,113.8,29228.0,105.7697,105.8068,105.5932,105.7232,29228.0
2019-05-06 12:00:00,113.84,113.85,113.7,113.73,55320.0,105.7604,105.7697,105.6303,105.6582,55320.0
2019-05-06 12:30:00,113.75,113.86,113.69,113.69,28347.0,105.6768,105.779,105.621,105.621,28347.0
2019-05-06 13:00:00,113.68,113.87,113.65,113.86,22697.0,105.6117,105.7883,105.5839,105.779,22697.0
2019-05-06 13:30:00,113.88,113.91,113.81,113.9,21368.0,105.7975,105.8254,105.7325,105.8161,21368.0
2019-05-06 14:00:00,113.93,114.14,113.89,114.11,15672.0,105.844,106.0391,105.8068,106.0112,15672.0
2019-05-06 14:30:00,114.14,114.49,114.14,114.48,61987.0,106.0391,106.3643,106.0391,106.355,61987.0
2019-05-06 15:00:00,114.49,114.58,114.43,114.53,31077.0,106.3643,106.4479,106.3085,106.4014,31077.0
2019-05-06 15:30:00,114.54,114.64,114.46,114.51,64345.0,106.4107,106.5036,106.3364,106.3828,64345.0
2019-05-07 09:30:00,113.64,113.97,113.38,113.51,65810.0,105.5746,105.8812,105.333,105.4538,65810.0
2019-05-07 10:00:00,113.52,113.52,113.12,113.37,29340.0,105.4631,105.4631,105.0915,105.3237,29340.0
2019-05-07 10:30:00,113.39,113.41,113.09,113.2,33644.0,105.3423,105.3609,105.0636,105.1658,33644.0
2019-05-07 11:00:00,113.16,113.27,112.93,113.1,58443.0,105.1286,105.2308,104.915,105.0729,58443.0
2019-05-07 11:30:00,113.1,113.24,112.82,112.92,77553.0,105.0729,105.203,104.8128,104.9057,77553.0
2019-05-07 12:00:00,112.92,113.21,112.78,113.17,65970.0,104.9057,105.1751,104.7756,105.1379,65970.0
2019-05-07 12:30:00,113.19,113.24,113.02,113.03,28001.0,105.1565,105.203,104.9986,105.0079,28001.0
2019-05-07 13:00:00,113.0,113.03,112.51,112.56,55414.0,104.98,105.0079,104.5248,104.5712,55414.0
2019-05-07 13:30:00,112.53,112.77,112.47,112.65,47145.0,104.5434,104.7663,104.4876,104.6548,47145.0
2019-05-07 14:00:00,112.66,112.74,112.39,112.41,40923.0,104.6641,104.7385,104.4133,104.4319,40923.0
2019-05-07 14:30:00,112.45,112.59,112.27,112.53,78590.0,104.469,104.5991,104.3018,104.5434,78590.0
2019-05-07 15:00:00,112.52,112.61,112.36,112.4,105769.0,104.5341,104.6177,104.3854,104.4226,105769.0
2019-05-07 15:30:00,112.4,112.92,112.1,112.79,124137.0,104.4226,104.9057,104.1439,104.7849,124137.0
2019-05-08 09:30:00,112.68,112.83,112.32,112.77,87949.0,104.6827,104.8221,104.3483,104.7663,87949.0
2019-05-08 10:00:00,112.78,112.94,112.65,112.66,74530.0,104.7756,104.9243,104.6548,104.6641,74530.0
2019-05-08 10:30:00,112.67,113.03,112.49,113.03,61024.0,104.6734,105.0079,104.5062,105.0079,61024.0
2019-05-08 11:00:00,113.05,113.21,112.87,113.03,108691.0,105.0265,105.1751,104.8592,105.0079,108691.0
2019-05-08 11:30:00,113.01,113.08,112.74,112.96,42761.0,104.9893,105.0543,104.7385,104.9428,42761.0
2019-05-08 12:00:00,112.98,113.07,112.8,113.07,46198.0,104.9614,105.045,104.7942,105.045,46198.0
2019-05-08 12:30:00,113.06,113.28,113.03,113.28,73748.0,105.0357,105.2401,105.0079,105.2401,73748.0
2019-05-08 13:00:00,113.3,113.33,113.16,113.22,20201.0,105.2587,105.2866,105.1286,105.1844,20201.0
2019-05-08 13:30:00,113.24,113.24,113.12,113.23,11318.0,105.203,105.203,105.0915,105.1937,11318.0
2019-05-08 14:00:00,113.26,113.28,113.14,113.26,12438.0,105.2215,105.2401,105.1101,105.2215,12438.0
2019-05-08 14:30:00,113.28,113.32,113.18,113.24,18209.0,105.2401,105.2773,105.1472,105.203,18209.0
2019-05-08 15:00:00,113.27,113.39,113.24,113.37,68958.0,105.2308,105.3423,105.203,105.3237,68958.0
2019-05-08 15:30:00,113.4,113.4,112.77,112.79,346263.0,105.3516,105.3516,104.7663,104.7849,346263.0
2019-05-09 09:30:00,111.58,112.23,111.58,111.99,59686.0,103.6608,104.2647,103.6608,104.0417,59686.0
2019-05-09 10:00:00,111.89,111.91,111.58,111.76,114694.0,103.9488,103.9674,103.6608,103.828,114694.0
2019-05-09 10:30:00,111.7,111.92,111.64,111.68,33097.0,103.7723,103.9767,103.7165,103.7537,33097.0
2019-05-09 11:00:00,111.67,111.75,111.47,111.53,44318.0,103.7444,103.8187,103.5586,103.6143,44318.0
2019-05-09 11:30:00,111.56,111.94,111.56,111.86,32938.0,103.6422,103.9952,103.6422,103.9209,32938.0
2019-05-09 12:00:00,111.88,112.23,111.73,112.13,79317.0,103.9395,104.2647,103.8001,104.1717,79317.0
2019-05-09 12:30:00,112.16,112.66,112.16,112.43,87972.0,104.1996,104.6641,104.1996,104.4505,87972.0
2019-05-09 13:00:00,112.45,112.59,112.34,112.37,35341.0,104.469,104.5991,104.3668,104.3947,35341.0
2019-05-09 13:30:00,112.38,112.74,112.29,112.55,37893.0,104.404,104.7385,104.3204,104.5619,37893.0
2019-05-09 14:00:00,112.6,112.77,112.45,112.67,42174.0,104.6084,104.7663,104.469,104.6734,42174.0
2019-05-09 14:30:00,112.7,112.82,112.47,112.5,30144.0,104.7013,104.8128,104.4876,104.5155,30144.0
2019-05-09 15:00:00,112.49,112.58,112.26,112.57,52842.0,104.5062,104.5898,104.2925,104.5805,52842.0
2019-05-09 15:30:00,112.6,112.76,112.48,112.62,108397.0,104.6084,104.757,104.4969,104.627,108397.0
2019-05-10 09:30:00,112.31,112.81,112.3,112.51,29749.0,104.339,104.8035,104.3297,104.5248,29749.0
2019-05-10 10:00:00,112.47,112.47,111.94,112.03,26284.0,104.4876,104.4876,103.9952,104.0788,26284.0
2019-05-10 10:30:00,112.01,112.01,111.53,111.55,52599.0,104.0603,104.0603,103.6143,103.6329,52599.0
2019-05-10 11:00:00,111.54,111.8,111.35,111.55,99804.0,103.6236,103.8652,103.4471,103.6329,99804.0
2019-05-10 11:30:00,111.56,111.76,111.41,111.66,108838.0,103.6422,103.828,103.5028,103.7351,108838.0
2019-05-10 12:00:00,111.64,112.31,111.64,112.28,62042.0,103.7165,104.339,103.7165,104.3111,62042.0
2019-05-10 12:30:00,112.27,112.54,112.24,112.48,38839.0,104.3018,104.5526,104.2739,104.4969,38839.0
2019-05-10 13:00:00,112.48,112.87,112.42,112.71,93337.0,104.4969,104.8592,104.4412,104.7106,93337.0
2019-05-10 13:30:00,112.73,113.04,112.67,112.93,59037.0,104.7292,105.0172,104.6734,104.915,59037.0
2019-05-10 14:00:00,112.97,113.08,112.81,112.94,45248.0,104.9521,105.0543,104.8035,104.9243,45248.0
2019-05-10 14:30:00,112.97,113.26,112.9,113.17,127384.0,104.9521,105.2215,104.8871,105.1379,127384.0
2019-05-10 15:00:00,113.15,113.78,113.15,113.7,77378.0,105.1194,105.7046,105.1194,105.6303,77378.0
2019-05-10 15:30:00,113.68,113.7,113.2,113.52,92627.0,105.6117,105.6303,105.1658,105.4631,92627.0
2019-05-13 09:30:00,111.62,112.36,111.52,111.87,55978.0,103.6979,104.3854,103.605,103.9302,55978.0
2019-05-13 10:00:00,111.86,111.89,111.46,111.69,89909.0,103.9209,103.9488,103.5493,103.763,89909.0
2019-05-13 10:30:00,111.64,111.91,111.56,111.76,64022.0,103.7165,103.9674,103.6422,103.828,64022.0
2019-05-13 11:00:00,111.76,111.87,111.58,111.66,47871.0,103.828,103.9302,103.6608,103.7351,47871.0
2019-05-13 11:30:00,111.69,111.87,111.6,111.86,64602.0,103.763,103.9302,103.6794,103.9209,64602.0
2019-05-13 12:00:00,111.85,111.86,111.54,111.54,44588.0,103.9116,103.9209,103.6236,103.6236,44588.0
2019-05-13 12:30:00,111.56,111.73,111.42,111.42,49967.0,103.6422,103.8001,103.5121,103.5121,49967.0
2019-05-13 13:00:00,111.42,111.5,111.31,111.33,30835.0,103.5121,103.5865,103.4099,103.4285,30835.0
2019-05-13 13:30:00,111.35,111.76,111.35,111.75,37019.0,103.4471,103.828,103.4471,103.8187,37019.0
2019-05-13 14:00:00,111.74,112.0,111.54,111.86,90876.0,103.8094,104.051,103.6236,103.9209,90876.0
2019-05-13 14:30:00,111.92,112.11,111.64,111.98,64070.0,103.9767,104.1532,103.7165,104.0324,64070.0
2019-05-13 15:00:00,112.0,112.12,111.64,111.69,98893.0,104.051,104.1625,103.7165,103.763,98893.0
2019-05-13 15:30:00,111.68,111.9,111.5,111.81,181322.0,103.7537,103.9581,103.5865,103.8745,181322.0
2019-05-14 09:30:00,112.16,112.53,112.04,112.34,24014.0,104.1996,104.5434,104.0881,104.3668,24014.0
2019-05-14 10:00:00,112.41,112.76,112.32,112.75,56086.0,104.4319,104.757,104.3483,104.7477,56086.0
2019-05-14 10:30:00,112.73,112.76,112.56,112.69,47030.0,104.7292,104.757,104.5712,104.692,47030.0
2019-05-14 11:00:00,112.68,112.81,112.57,112.74,81524.0,104.6827,104.8035,104.5805,104.7385,81524.0
2019-05-14 11:30:00,112.74,112.96,112.73,112.89,32522.0,104.7385,104.9428,104.7292,104.8778,32522.0
2019-05-14 12:00:00,112.88,112.94,112.77,112.77,35629.0,104.8685,104.9243,104.7663,104.7663,35629.0
2019-05-14 12:30:00,112.76,112.84,112.71,112.78,28932.0,104.757,104.8314,104.7106,104.7756,28932.0
2019-05-14 13:00:00,112.79,112.98,112.77,112.94,16530.0,104.7849,104.9614,104.7663,104.9243,16530.0
2019-05-14 13:30:00,112.95,113.04,112.94,112.94,28935.0,104.9335,105.0172,104.9243,104.9243,28935.0
2019-05-14 14:00:00,112.94,113.05,112.77,113.01,59150.0,104.9243,105.0265,104.7663,104.9893,59150.0
2019-05-14 14:30:00,113.01,113.02,112.71,112.8,51051.0,104.9893,104.9986,104.7106,104.7942,51051.0
2019-05-14 15:00:00,112.79,112.94,112.74,112.82,58638.0,104.7849,104.9243,104.7385,104.8128,58638.0
2019-05-14 15:30:00,112.8,112.8,112.38,112.38,67379.0,104.7942,104.7942,104.404,104.404,67379.0
2019-05-15 09:30:00,111.91,112.28,111.79,112.22,44951.0,103.9674,104.3111,103.8559,104.2554,44951.0
2019-05-15 10:00:00,112.22,112.75,112.05,112.72,88501.0,104.2554,104.7477,104.0974,104.7199,88501.0
2019-05-15 10:30:00,112.74,112.83,112.62,112.77,49084.0,104.7385,104.8221,104.627,104.7663,49084.0
2019-05-15 11:00:00,112.78,112.93,112.65,112.89,37518.0,104.7756,104.915,104.6548,104.8778,37518.0
2019-05-15 11:30:00,112.96,113.01,112.86,112.98,24995.0,104.9428,104.9893,104.8499,104.9614,24995.0
2019-05-15 12:00:00,113.01,113.06,112.9,112.92,32980.0,104.9893,105.0357,104.8871,104.9057,32980.0
2019-05-15 12:30:00,112.95,113.02,112.82,112.87,10380.0,104.9335,104.9986,104.8128,104.8592,10380.0
2019-05-15 13:00:00,112.87,112.92,112.8,112.88,17101.0,104.8592,104.9057,104.7942,104.8685,17101.0
2019-05-15 13:30:00,112.9,113.07,112.9,113.06,29004.0,104.8871,105.045,104.8871,105.0357,29004.0
2019-05-15 14:00:00,113.07,113.13,113.03,113.05,20828.0,105.045,105.1008,105.0079,105.0265,20828.0
2019-05-15 14:30:00,113.06,113.18,113.02,113.02,28670.0,105.0357,105.1472,104.9986,104.9986,28670.0
2019-05-15 15:00:00,113.02,113.15,112.95,113.12,54499.0,104.9986,105.1194,104.9335,105.0915,54499.0
2019-05-15 15:30:00,113.11,113.14,112.85,112.87,107886.0,105.0822,105.1101,104.8406,104.8592,107886.0
2019-05-16 09:30:00,113.11,114.06,113.11,114.05,25407.0,105.0822,105.9648,105.0822,105.9555,25407.0
2019-05-16 10:00:00,114.07,114.46,114.06,114.46,25176.0,105.9741,106.3364,105.9648,106.3364,25176.0
2019-05-16 10:30:00,114.46,114.54,114.33,114.51,91009.0,106.3364,106.4107,106.2156,106.3828,91009.0
2019-05-16 11:00:00,114.52,114.61,114.44,114.5,29812.0,106.3921,106.4757,106.3178,106.3735,29812.0
2019-05-16 11:30:00,114.5,114.64,114.48,114.56,14580.0,106.3735,106.5036,106.355,106.4293,14580.0
2019-05-16 12:00:00,114.52,114.7,114.51,114.55,12903.0,106.3921,106.5593,106.3828,106.42,12903.0
2019-05-16 12:30:00,114.52,114.59,114.44,114.49,15872.0,106.3921,106.4572,106.3178,106.3643,15872.0
2019-05-16 13:00:00,114.48,114.6,114.41,114.59,8274.0,106.355,106.4664,106.2899,106.4572,8274.0
2019-05-16 13:30:00,114.53,114.56,114.38,114.43,20092.0,106.4014,106.4293,106.2621,106.3085,20092.0
2019-05-16 14:00:00,114.39,114.55,114.31,114.55,23574.0,106.2713,106.42,106.197,106.42,23574.0
2019-05-16 14:30:00,114.54,114.55,114.35,114.43,20926.0,106.4107,106.42,106.2342,106.3085,20926.0
2019-05-16 15:00:00,114.4,114.4,114.1,114.21,42372.0,106.2806,106.2806,106.0019,106.1041,42372.0
2019-05-16 15:30:00,114.2,114.2,113.86,114.07,102350.0,106.0948,106.0948,105.779,105.9741,102350.0
2019-05-17 09:30:00,113.41,113.8,113.41,113.65,23465.0,105.3609,105.7232,105.3609,105.5839,23465.0
2019-05-17 10:00:00,113.6,114.12,113.6,114.04,60566.0,105.5374,106.0205,105.5374,105.9462,60566.0
2019-05-17 10:30:00,114.02,114.48,113.89,114.39,56050.0,105.9276,106.355,105.8068,106.2713,56050.0
2019-05-17 11:00:00,114.43,114.57,114.38,114.38,20612.0,106.3085,106.4386,106.2621,106.2621,20612.0
2019-05-17 11:30:00,114.4,114.41,114.09,114.22,22407.0,106.2806,106.2899,105.9926,106.1134,22407.0
2019-05-17 12:00:00,114.15,114.2,113.94,114.04,52969.0,106.0484,106.0948,105.8533,105.9462,52969.0
2019-05-17 12:30:00,114.04,114.23,113.98,114.16,14745.0,105.9462,106.1227,105.8904,106.0577,14745.0
2019-05-17 13:00:00,114.16,114.37,114.14,114.24,14417.0,106.0577,106.2528,106.0391,106.132,14417.0
2019-05-17 13:30:00,114.23,114.36,114.17,114.36,19834.0,106.1227,106.2435,106.067,106.2435,19834.0
2019-05-17 14:00:00,114.34,114.36,114.21,114.24,217599.0,106.2249,106.2435,106.1041,106.132,217599.0
2019-05-17 14:30:00,114.24,114.3,114.16,114.27,15797.0,106.132,106.1877,106.0577,106.1599,15797.0
2019-05-17 15:00:00,114.27,114.27,113.7,113.98,65477.0,106.1599,106.1599,105.6303,105.8904,65477.0
2019-05-17 15:30:00,113.93,113.98,113.68,113.81,98854.0,105.844,105.8904,105.6117,105.7325,98854.0
2019-05-20 09:30:00,113.12,113.63,113.12,113.59,44527.0,105.0915,105.5653,105.0915,105.5281,44527.0
2019-05-20 10:00:00,113.54,113.79,113.39,113.75,36205.0,105.4817,105.7139,105.3423,105.6768,36205.0
2019-05-20 10:30:00,113.75,113.83,113.61,113.75,33548.0,105.6768,105.7511,105.5467,105.6768,33548.0
2019-05-20 11:00:00,113.81,113.83,113.55,113.63,20177.0,105.7325,105.7511,105.491,105.5653,20177.0
2019-05-20 11:30:00,113.68,113.73,113.44,113.5,21783.0,105.6117,105.6582,105.3888,105.4445,21783.0
2019-05-20 12:00:00,113.57,113.79,113.55,113.63,22798.0,105.5095,105.7139,105.491,105.5653,22798.0
2019-05-20 12:30:00,113.63,113.64,113.4,113.42,43359.0,105.5653,105.5746,105.3516,105.3702,43359.0
2019-05-20 13:00:00,113.4,113.55,113.37,113.54,21169.0,105.3516,105.491,105.3237,105.4817,21169.0
2019-05-20 13:30:00,113.5,113.6,113.49,113.56,17257.0,105.4445,105.5374,105.4352,105.5003,17257.0
2019-05-20 14:00:00,113.58,113.59,113.41,113.44,13135.0,105.5188,105.5281,105.3609,105.3888,13135.0
2019-05-20 14:30:00,113.44,113.45,113.14,113.25,54090.0,105.3888,105.3981,105.1101,105.2123,54090.0
2019-05-20 15:00:00,113.24,113.3,113.08,113.3,54643.0,105.203,105.2587,105.0543,105.2587,54643.0
2019-05-20 15:30:00,113.28,113.47,113.26,113.4,74898.0,105.2401,105.4166,105.2215,105.3516,74898.0
2019-05-21 09:30:00,113.95,114.43,113.92,113.96,29401.0,105.8626,106.3085,105.8347,105.8719,29401.0
2019-05-21 10:00:00,113.94,114.06,113.89,113.99,20162.0,105.8533,105.9648,105.8068,105.8997,20162.0
2019-05-21 10:30:00,114.03,114.32,113.99,114.21,17198.0,105.9369,106.2063,105.8997,106.1041,17198.0
2019-05-21 11:00:00,114.23,114.23,114.04,114.11,24225.0,106.1227,106.1227,105.9462,106.0112,24225.0
2019-05-21 11:30:00,114.15,114.15,113.95,113.99,26446.0,106.0484,106.0484,105.8626,105.8997,26446.0
2019-05-21 12:00:00,114.0,114.1,113.98,114.03,10555.0,105.909,106.0019,105.8904,105.9369,10555.0
2019-05-21 12:30:00,114.04,114.1,113.98,114.1,11446.0,105.9462,106.0019,105.8904,106.0019,11446.0
2019-05-21 13:00:00,114.12,114.19,114.1,114.12,10237.0,106.0205,106.0855,106.0019,106.0205,10237.0
2019-05-21 13:30:00,114.14,114.2,114.11,114.19,10467.0,106.0391,106.0948,106.0112,106.0855,10467.0
2019-05-21 14:00:00,114.2,114.22,114.12,114.21,21483.0,106.0948,106.1134,106.0205,106.1041,21483.0
2019-05-21 14:30:00,114.2,114.25,114.15,114.16,31508.0,106.0948,106.1413,106.0484,106.0577,31508.0
2019-05-21 15:00:00,114.15,114.18,114.07,114.15,46209.0,106.0484,106.0763,105.9741,106.0484,46209.0
2019-05-21 15:30:00,114.17,114.23,113.98,114.06,39706.0,106.067,106.1227,105.8904,105.9648,39706.0
2019-05-22 09:30:00,113.73,114.09,113.73,114.06,14853.0,105.6582,105.9926,105.6582,105.9648,14853.0
2019-05-22 10:00:00,114.07,114.41,114.0,114.15,39467.0,105.9741,106.2899,105.909,106.0484,39467.0
2019-05-22 10:30:00,114.14,114.15,113.97,114.02,31101.0,106.0391,106.0484,105.8812,105.9276,31101.0
2019-05-22 11:00:00,114.01,114.15,113.95,114.15,11405.0,105.9183,106.0484,105.8626,106.0484,11405.0
2019-05-22 11:30:00,114.21,114.21,114.05,114.09,21674.0,106.1041,106.1041,105.9555,105.9926,21674.0
2019-05-22 12:00:00,114.11,114.2,114.08,114.12,16118.0,106.0112,106.0948,105.9833,106.0205,16118.0
2019-05-22 12:30:00,114.07,114.13,114.04,114.09,7987.0,105.9741,106.0298,105.9462,105.9926,7987.0
2019-05-22 13:00:00,114.09,114.11,113.98,114.11,25961.0,105.9926,106.0112,105.8904,106.0112,25961.0
2019-05-22 13:30:00,114.08,114.31,114.05,114.3,14577.0,105.9833,106.197,105.9555,106.1877,14577.0
2019-05-22 14:00:00,114.28,114.35,114.19,114.34,21451.0,106.1692,106.2342,106.0855,106.2249,21451.0
2019-05-22 14:30:00,114.43,114.52,114.4,114.49,21971.0,106.3085,106.3921,106.2806,106.3643,21971.0
2019-05-22 15:00:00,114.5,114.55,114.46,114.52,25522.0,106.3735,106.42,106.3364,106.3921,25522.0
2019-05-22 15:30:00,114.5,114.51,114.38,114.38,44591.0,106.3735,106.3828,106.2621,106.2621,44591.0
2019-05-23 09:30:00,113.69,114.0,113.4,113.52,43276.0,105.621,105.909,105.3516,105.4631,43276.0
2019-05-23 10:00:00,113.48,113.69,113.41,113.57,20199.0,105.4259,105.621,105.3609,105.5095,20199.0
2019-05-23 10:30:00,113.61,113.69,113.56,113.6,20292.0,105.5467,105.621,105.5003,105.5374,20292.0
2019-05-23 11:00:00,113.58,113.58,113.35,113.45,73725.0,105.5188,105.5188,105.3052,105.3981,73725.0
2019-05-23 11:30:00,113.45,113.49,113.19,113.2,26649.0,105.3981,105.4352,105.1565,105.1658,26649.0
2019-05-23 12:00:00,113.22,113.39,113.15,113.22,22885.0,105.1844,105.3423,105.1194,105.1844,22885.0
2019-05-23 12:30:00,113.26,113.35,113.13,113.18,27120.0,105.2215,105.3052,105.1008,105.1472,27120.0
2019-05-23 13:00:00,113.12,113.31,113.09,113.31,28153.0,105.0915,105.268,105.0636,105.268,28153.0
2019-05-23 13:30:00,113.25,113.33,113.15,113.21,46177.0,105.2123,105.2866,105.1194,105.1751,46177.0
2019-05-23 14:00:00,113.21,113.29,113.1,113.16,24656.0,105.1751,105.2494,105.0729,105.1286,24656.0
2019-05-23 14:30:00,113.17,113.24,113.04,113.19,31570.0,105.1379,105.203,105.0172,105.1565,31570.0
2019-05-23 15:00:00,113.17,113.61,113.08,113.53,89162.0,105.1379,105.5467,105.0543,105.4724,89162.0
2019-05-23 15:30:00,113.52,113.7,113.28,113.69,151710.0,105.4631,105.6303,105.2401,105.621,151710.0
2019-05-24 09:30:00,113.97,114.31,113.97,114.13,22907.0,105.8812,106.197,105.8812,106.0298,22907.0
2019-05-24 10:00:00,114.11,114.22,114.07,114.08,14653.0,106.0112,106.1134,105.9741,105.9833,14653.0
2019-05-24 10:30:00,114.06,114.14,113.64,113.64,53668.0,105.9648,106.0391,105.5746,105.5746,53668.0
2019-05-24 11:00:00,113.66,113.72,113.6,113.68,52880.0,105.5932,105.6489,105.5374,105.6117,52880.0
2019-05-24 11:30:00,113.7,113.89,113.69,113.82,17544.0,105.6303,105.8068,105.621,105.7418,17544.0
2019-05-24 12:00:00,113.82,113.9,113.75,113.9,45290.0,105.7418,105.8161,105.6768,105.8161,45290.0
2019-05-24 12:30:00,113.91,114.03,113.89,114.02,20452.0,105.8254,105.9369,105.8068,105.9276,20452.0
2019-05-24 13:00:00,114.06,114.07,113.93,113.96,51561.0,105.9648,105.9741,105.844,105.8719,51561.0
2019-05-24 13:30:00,113.95,114.08,113.94,113.98,31560.0,105.8626,105.9833,105.8533,105.8904,31560.0
2019-05-24 14:00:00,113.99,113.99,113.88,113.93,21871.0,105.8997,105.8997,105.7975,105.844,21871.0
2019-05-24 14:30:00,113.96,114.01,113.9,113.94,17693.0,105.8719,105.9183,105.8161,105.8533,17693.0
2019-05-24 15:00:00,113.97,114.0,113.9,113.97,36265.0,105.8812,105.909,105.8161,105.8812,36265.0
2019-05-24 15:30:00,113.98,113.98,113.76,113.76,37190.0,105.8904,105.8904,105.6861,105.6861,37190.0
2019-05-28 09:30:00,114.0,114.65,114.0,114.65,62058.0,105.909,106.5129,105.909,106.5129,62058.0
2019-05-28 10:00:00,114.64,114.71,114.36,114.38,53991.0,106.5036,106.5686,106.2435,106.2621,53991.0
2019-05-28 10:30:00,114.38,114.42,114.07,114.2,81447.0,106.2621,106.2992,105.9741,106.0948,81447.0
2019-05-28 11:00:00,114.16,114.29,114.04,114.04,40300.0,106.0577,106.1784,105.9462,105.9462,40300.0
2019-05-28 11:30:00,114.02,114.14,113.93,114.11,43788.0,105.9276,106.0391,105.844,106.0112,43788.0
2019-05-28 12:00:00,114.13,114.22,114.09,114.19,42463.0,106.0298,106.1134,105.9926,106.0855,42463.0
2019-05-28 12:30:00,114.21,114.25,114.03,114.04,747692.0,106.1041,106.1413,105.9369,105.9462,747692.0
2019-05-28 13:00:00,114.05,114.07,113.92,113.92,19861.0,105.9555,105.9741,105.8347,105.8347,19861.0
2019-05-28 13:30:00,113.92,113.99,113.89,113.9,36385.0,105.8347,105.8997,105.8068,105.8161,36385.0
2019-05-28 14:00:00,113.87,113.87,113.73,113.74,185630.0,105.7883,105.7883,105.6582,105.6675,185630.0
2019-05-28 14:30:00,113.72,113.78,113.45,113.51,508284.0,105.6489,105.7046,105.3981,105.4538,508284.0
2019-05-28 15:00:00,113.5,113.5,113.29,113.3,60360.0,105.4445,105.4445,105.2494,105.2587,60360.0
2019-05-28 15:30:00,113.3,113.35,112.92,112.92,158929.0,105.2587,105.3052,104.9057,104.9057,158929.0
2019-05-29 09:30:00,112.36,112.6,111.86,112.14,55425.0,104.3854,104.6084,103.9209,104.181,55425.0
2019-05-29 10:00:00,112.14,112.48,112.06,112.43,60179.0,104.181,104.4969,104.1067,104.4505,60179.0
2019-05-29 10:30:00,112.42,112.49,112.12,112.16,115621.0,104.4412,104.5062,104.1625,104.1996,115621.0
2019-05-29 11:00:00,112.14,112.4,112.08,112.15,135552.0,104.181,104.4226,104.1253,104.1903,135552.0
2019-05-29 11:30:00,112.14,112.18,111.69,111.79,151440.0,104.181,104.2182,103.763,103.8559,151440.0
2019-05-29 12:00:00,111.79,112.14,111.71,112.11,129180.0,103.8559,104.181,103.7816,104.1532,129180.0
2019-05-29 12:30:00,112.1,112.2,111.98,112.0,147018.0,104.1439,104.2368,104.0324,104.051,147018.0
2019-05-29 13:00:00,112.0,112.41,111.9,112.28,36408.0,104.051,104.4319,103.9581,104.3111,36408.0
2019-05-29 13:30:00,112.3,112.49,112.25,112.33,394264.0,104.3297,104.5062,104.2832,104.3576,394264.0
2019-05-29 14:00:00,112.34,112.42,112.18,112.25,35335.0,104.3668,104.4412,104.2182,104.2832,35335.0
2019-05-29 14:30:00,112.24,112.24,111.76,111.93,46580.0,104.2739,104.2739,103.828,103.9859,46580.0
2019-05-29 15:00:00,111.92,111.92,111.67,111.9,55953.0,103.9767,103.9767,103.7444,103.9581,55953.0
2019-05-29 15:30:00,111.9,112.28,111.81,112.26,96464.0,103.9581,104.3111,103.8745,104.2925,96464.0
2019-05-30 09:30:00,112.9,112.94,112.26,112.84,92399.0,104.8871,104.9243,104.2925,104.8314,92399.0
2019-05-30 10:00:00,112.84,113.09,112.8,113.04,12137.0,104.8314,105.0636,104.7942,105.0172,12137.0
2019-05-30 10:30:00,113.07,113.2,112.82,112.89,14576.0,105.045,105.1658,104.8128,104.8778,14576.0
2019-05-30 11:00:00,112.89,113.05,112.75,113.01,41113.0,104.8778,105.0265,104.7477,104.9893,41113.0
2019-05-30 11:30:00,113.01,113.02,112.72,112.75,14389.0,104.9893,104.9986,104.7199,104.7477,14389.0
2019-05-30 12:00:00,112.81,112.85,112.71,112.8,19063.0,104.8035,104.8406,104.7106,104.7942,19063.0
2019-05-30 12:30:00,112.79,113.1,112.75,113.0,38507.0,104.7849,105.0729,104.7477,104.98,38507.0
2019-05-30 13:00:00,113.03,113.03,112.77,112.8,25645.0,105.0079,105.0079,104.7663,104.7942,25645.0
2019-05-30 13:30:00,112.81,112.82,112.65,112.8,181103.0,104.8035,104.8128,104.6548,104.7942,181103.0
2019-05-30 14:00:00,112.79,112.88,112.73,112.74,29460.0,104.7849,104.8685,104.7292,104.7385,29460.0
2019-05-30 14:30:00,112.71,112.9,112.54,112.9,201713.0,104.7106,104.8871,104.5526,104.8871,201713.0
2019-05-30 15:00:00,112.9,113.02,112.65,113.02,180855.0,104.8871,104.9986,104.6548,104.9986,180855.0
2019-05-30 15:30:00,112.98,113.16,112.88,113.09,134371.0,104.9614,105.1286,104.8685,105.0636,134371.0
2019-05-31 09:30:00,112.0,112.21,111.72,111.99,188875.0,104.051,104.2461,103.7908,104.0417,188875.0
2019-05-31 10:00:00,112.01,112.12,111.95,112.08,28466.0,104.0603,104.1625,104.0045,104.1253,28466.0
2019-05-31 10:30:00,112.11,112.41,112.07,112.38,28432.0,104.1532,104.4319,104.116,104.404,28432.0
2019-05-31 11:00:00,112.36,112.76,112.31,112.76,41040.0,104.3854,104.757,104.339,104.757,41040.0
2019-05-31 11:30:00,112.75,112.76,112.56,112.67,76466.0,104.7477,104.757,104.5712,104.6734,76466.0
2019-05-31 12:00:00,112.67,112.68,112.35,112.39,54119.0,104.6734,104.6827,104.3761,104.4133,54119.0
2019-05-31 12:30:00,112.37,112.44,112.28,112.3,24478.0,104.3947,104.4597,104.3111,104.3297,24478.0
2019-05-31 13:00:00,112.31,112.56,112.3,112.55,49161.0,104.339,104.5712,104.3297,104.5619,49161.0
2019-05-31 13:30:00,112.53,112.64,112.48,112.55,15418.0,104.5434,104.6456,104.4969,104.5619,15418.0
2019-05-31 14:00:00,112.58,112.58,112.2,112.22,88613.0,104.5898,104.5898,104.2368,104.2554,88613.0
2019-05-31 14:30:00,112.23,112.45,112.11,112.37,54838.0,104.2647,104.469,104.1532,104.3947,54838.0
2019-05-31 15:00:00,112.33,112.37,112.11,112.21,64624.0,104.3576,104.3947,104.1532,104.2461,64624.0
2019-05-31 15:30:00,112.17,112.26,112.0,112.14,187919.0,104.2089,104.2925,104.051,104.181,187919.0
2019-06-03 09:30:00,112.1,112.75,111.69,111.69,107370.0,104.1439,104.7477,103.763,103.763,107370.0
2019-06-03 10:00:00,111.62,112.31,111.38,112.3,48039.0,103.6979,104.339,103.475,104.3297,48039.0
2019-06-03 10:30:00,112.31,112.39,112.15,112.38,46721.0,104.339,104.4133,104.1903,104.404,46721.0
2019-06-03 11:00:00,112.34,112.41,112.17,112.24,54699.0,104.3668,104.4319,104.2089,104.2739,54699.0
2019-06-03 11:30:00,112.26,112.29,111.94,111.94,34466.0,104.2925,104.3204,103.9952,103.9952,34466.0
2019-06-03 12:00:00,111.95,112.0,111.39,111.41,30937.0,104.0045,104.051,103.4843,103.5028,30937.0
2019-06-03 12:30:00,111.42,111.66,111.32,111.46,80529.0,103.5121,103.7351,103.4192,103.5493,80529.0
2019-06-03 13:00:00,111.47,112.08,111.32,111.79,62417.0,103.5586,104.1253,103.4192,103.8559,62417.0
2019-06-03 13:30:00,111.81,111.81,111.32,111.65,50818.0,103.8745,103.8745,103.4192,103.7258,50818.0
2019-06-03 14:00:00,111.65,111.75,111.46,111.47,39461.0,103.7258,103.8187,103.5493,103.5586,39461.0
2019-06-03 14:30:00,111.54,111.63,111.1,111.2,111389.0,103.6236,103.7072,103.2149,103.3078,111389.0
2019-06-03 15:00:00,111.2,111.24,110.75,110.93,163779.0,103.3078,103.3449,102.8897,103.0569,163779.0
2019-06-03 15:30:00,110.91,111.51,110.75,111.34,136225.0,103.0383,103.5958,102.8897,103.4378,136225.0
2019-06-04 09:30:00,112.28,112.5,111.94,112.09,81615.0,104.3111,104.5155,103.9952,104.1346,81615.0
2019-06-04 10:00:00,112.1,112.64,111.98,112.56,50250.0,104.1439,104.6456,104.0324,104.5712,50250.0
2019-06-04 10:30:00,112.57,112.64,112.25,112.35,23222.0,104.5805,104.6456,104.2832,104.3761,23222.0
2019-06-04 11:00:00,112.34,112.77,112.34,112.77,100869.0,104.3668,104.7663,104.3668,104.7663,100869.0
2019-06-04 11:30:00,112.78,112.93,112.73,112.86,37603.0,104.7756,104.915,104.7292,104.8499,37603.0
2019-06-04 12:00:00,112.87,112.89,112.67,112.75,34491.0,104.8592,104.8778,104.6734,104.7477,34491.0
2019-06-04 12:30:00,112.76,113.1,112.63,113.02,28100.0,104.757,105.0729,104.6363,104.9986,28100.0
2019-06-04 13:00:00,113.01,113.15,112.98,113.15,25013.0,104.9893,105.1194,104.9614,105.1194,25013.0
2019-06-04 13:30:00,113.14,113.26,113.12,113.23,15881.0,105.1101,105.2215,105.0915,105.1937,15881.0
2019-06-04 14:00:00,113.21,113.24,113.0,113.07,19239.0,105.1751,105.203,104.98,105.045,19239.0
2019-06-04 14:30:00,113.08,113.15,113.01,113.03,34406.0,105.0543,105.1194,104.9893,105.0079,34406.0
2019-06-04 15:00:00,113.02,113.29,113.02,113.28,91225.0,104.9986,105.2494,104.9986,105.2401,91225.0
2019-06-04 15:30:00,113.3,113.6,113.17,113.57,88812.0,105.2587,105.5374,105.1379,105.5095,88812.0
2019-06-05 09:30:00,114.48,114.78,114.09,114.72,90397.0,106.355,106.6337,105.9926,106.5779,90397.0
2019-06-05 10:00:00,114.79,114.84,114.48,114.5,108862.0,106.643,106.6894,106.355,106.3735,108862.0
2019-06-05 10:30:00,114.49,114.54,114.2,114.27,173903.0,106.3643,106.4107,106.0948,106.1599,173903.0
2019-06-05 11:00:00,114.33,114.8,114.29,114.79,78914.0,106.2156,106.6522,106.1784,106.643,78914.0
2019-06-05 11:30:00,114.79,114.91,114.68,114.9,149023.0,106.643,106.7544,106.5408,106.7452,149023.0
2019-06-05 12:00:00,114.9,114.97,114.66,114.97,168952.0,106.7452,106.8102,106.5222,106.8102,168952.0
2019-06-05 12:30:00,114.96,115.0,114.71,114.91,141142.0,106.8009,106.8381,106.5686,106.7544,141142.0
2019-06-05 13:00:00,114.9,115.17,114.9,115.11,143695.0,106.7452,106.996,106.7452,106.9402,143695.0
2019-06-05 13:30:00,115.13,115.17,115.06,115.16,83733.0,106.9588,106.996,106.8938,106.9867,83733.0
2019-06-05 14:00:00,115.16,115.28,115.1,115.23,45675.0,106.9867,107.0982,106.931,107.0517,45675.0
2019-06-05 14:30:00,115.23,115.32,115.1,115.17,75123.0,107.0517,107.1353,106.931,106.996,75123.0
2019-06-05 15:00:00,115.17,115.29,115.14,115.24,81859.0,106.996,107.1075,106.9681,107.061,81859.0
2019-06-05 15:30:00,115.23,115.54,115.02,115.49,273102.0,107.0517,107.3397,106.8566,107.2933,273102.0
2019-06-06 09:30:00,115.69,115.76,115.49,115.5,27709.0,107.4791,107.5441,107.2933,107.3026,27709.0
2019-06-06 10:00:00,115.53,115.72,115.5,115.51,19002.0,107.3304,107.507,107.3026,107.3119,19002.0
2019-06-06 10:30:00,115.51,115.7,115.47,115.63,35799.0,107.3119,107.4884,107.2747,107.4233,35799.0
2019-06-06 11:00:00,115.6,115.92,115.54,115.9,17459.0,107.3955,107.6928,107.3397,107.6742,17459.0
2019-06-06 11:30:00,115.93,116.07,115.72,115.83,206639.0,107.702,107.8321,107.507,107.6091,206639.0
2019-06-06 12:00:00,115.83,115.94,115.76,115.9,20378.0,107.6091,107.7113,107.5441,107.6742,20378.0
2019-06-06 12:30:00,115.89,116.04,115.87,115.99,12792.0,107.6649,107.8042,107.6463,107.7578,12792.0
2019-06-06 13:00:00,115.99,116.06,115.96,116.06,121534.0,107.7578,107.8228,107.7299,107.8228,121534.0
2019-06-06 13:30:00,116.06,116.16,116.05,116.13,36092.0,107.8228,107.9157,107.8135,107.8879,36092.0
2019-06-06 14:00:00,116.14,116.15,116.0,116.03,53188.0,107.8971,107.9064,107.7671,107.795,53188.0
2019-06-06 14:30:00,116.05,116.36,116.0,116.25,238418.0,107.8135,108.1015,107.7671,107.9993,238418.0
2019-06-06 15:00:00,116.26,116.59,116.21,116.57,111126.0,108.0086,108.3152,107.9622,108.2966,111126.0
2019-06-06 15:30:00,116.54,116.74,116.38,116.44,72714.0,108.2688,108.4546,108.1201,108.1759,72714.0
2019-06-07 09:30:00,116.9,117.73,116.9,117.73,50167.0,108.6032,109.3743,108.6032,109.3743,50167.0
2019-06-07 10:00:00,117.73,117.96,117.61,117.96,210023.0,109.3743,109.588,109.2628,109.588,210023.0
2019-06-07 10:30:00,117.98,118.4,117.96,118.4,251281.0,109.6066,109.9967,109.588,109.9967,251281.0
2019-06-07 11:00:00,118.38,118.44,118.07,118.11,133003.0,109.9782,110.0339,109.6902,109.7273,133003.0
2019-06-07 11:30:00,118.11,118.16,117.98,118.07,27397.0,109.7273,109.7738,109.6066,109.6902,27397.0
2019-06-07 12:00:00,118.06,118.16,118.01,118.14,81608.0,109.6809,109.7738,109.6344,109.7552,81608.0
2019-06-07 12:30:00,118.16,118.24,118.04,118.24,41055.0,109.7738,109.8481,109.6623,109.8481,41055.0
2019-06-07 13:00:00,118.23,118.28,118.05,118.09,22193.0,109.8388,109.8853,109.6716,109.7087,22193.0
2019-06-07 13:30:00,118.1,118.21,118.06,118.12,31731.0,109.718,109.8202,109.6809,109.7366,31731.0
2019-06-07 14:00:00,118.11,118.18,118.02,118.14,24803.0,109.7273,109.7924,109.6437,109.7552,24803.0
2019-06-07 14:30:00,118.14,118.15,117.87,117.9,17825.0,109.7552,109.7645,109.5044,109.5322,17825.0
2019-06-07 15:00:00,117.9,118.15,117.9,118.12,36678.0,109.5322,109.7645,109.5322,109.7366,36678.0
2019-06-07 15:30:00,118.11,118.15,117.81,117.91,113305.0,109.7273,109.7645,109.4486,109.5415,113305.0
2019-06-10 09:30:00,118.31,118.57,118.2,118.38,99650.0,109.9131,110.1547,109.8109,109.9782,99650.0
2019-06-10 10:00:00,118.43,118.51,118.25,118.33,235628.0,110.0246,110.0989,109.8574,109.9317,235628.0
2019-06-10 10:30:00,118.32,118.62,118.26,118.44,149375.0,109.9224,110.2011,109.8667,110.0339,149375.0
2019-06-10 11:00:00,118.43,118.68,118.42,118.66,141277.0,110.0246,110.2569,110.0153,110.2383,141277.0
2019-06-10 11:30:00,118.66,118.87,118.66,118.8,109998.0,110.2383,110.4334,110.2383,110.3684,109998.0
2019-06-10 12:00:00,118.79,118.8,118.56,118.6,90328.0,110.3591,110.3684,110.1454,110.1825,90328.0
2019-06-10 12:30:00,118.61,118.61,118.41,118.43,144805.0,110.1918,110.1918,110.006,110.0246,144805.0
2019-06-10 13:00:00,118.43,118.61,118.43,118.5,26903.0,110.0246,110.1918,110.0246,110.0896,26903.0
2019-06-10 13:30:00,118.51,118.59,118.46,118.52,85564.0,110.0989,110.1733,110.0525,110.1082,85564.0
2019-06-10 14:00:00,118.39,118.44,118.21,118.32,34011.0,109.9875,110.0339,109.8202,109.9224,34011.0
2019-06-10 14:30:00,118.32,118.48,118.3,118.48,17549.0,109.9224,110.0711,109.9038,110.0711,17549.0
2019-06-10 15:00:00,118.45,118.52,118.23,118.25,91900.0,110.0432,110.1082,109.8388,109.8574,91900.0
2019-06-10 15:30:00,118.23,118.43,118.17,118.24,202684.0,109.8388,110.0246,109.7831,109.8481,202684.0
2019-06-11 09:30:00,118.95,119.08,118.41,118.44,73631.0,110.5077,110.6285,110.006,110.0339,73631.0
2019-06-11 10:00:00,118.5,118.53,118.2,118.32,21420.0,110.0896,110.1175,109.8109,109.9224,21420.0
2019-06-11 10:30:00,118.26,118.3,117.87,118.01,30518.0,109.8667,109.9038,109.5044,109.6344,30518.0
2019-06-11 11:00:00,118.02,118.02,117.65,117.68,40288.0,109.6437,109.6437,109.3,109.3278,40288.0
2019-06-11 11:30:00,117.7,117.7,117.44,117.6,123993.0,109.3464,109.3464,109.1049,109.2535,123993.0
2019-06-11 12:00:00,117.58,117.59,117.29,117.31,47255.0,109.2349,109.2442,108.9655,108.9841,47255.0
2019-06-11 12:30:00,117.3,117.44,117.16,117.18,17071.0,108.9748,109.1049,108.8448,108.8633,17071.0
2019-06-11 13:00:00,117.17,117.4,117.16,117.27,19543.0,108.854,109.0677,108.8448,108.9469,19543.0
2019-06-11 13:30:00,117.21,117.61,117.21,117.6,16536.0,108.8912,109.2628,108.8912,109.2535,16536.0
2019-06-11 14:00:00,117.61,117.76,117.61,117.71,22041.0,109.2628,109.4022,109.2628,109.3557,22041.0
2019-06-11 14:30:00,117.69,117.69,117.4,117.49,24816.0,109.3371,109.3371,109.0677,109.1513,24816.0
2019-06-11 15:00:00,117.47,117.56,117.36,117.48,22967.0,109.1327,109.2164,109.0306,109.142,22967.0
2019-06-11 15:30:00,117.47,117.82,117.47,117.75,103950.0,109.1327,109.4579,109.1327,109.3929,103950.0
2019-06-12 09:30:00,117.6,118.08,117.59,118.0,15753.0,109.2535,109.6995,109.2442,109.6251,15753.0
2019-06-12 10:00:00,118.0,118.13,117.77,117.79,12125.0,109.6251,109.7459,109.4115,109.43,12125.0
2019-06-12 10:30:00,117.73,118.01,117.71,117.84,23558.0,109.3743,109.6344,109.3557,109.4765,23558.0
2019-06-12 11:00:00,117.81,117.92,117.8,117.87,10433.0,109.4486,109.5508,109.4393,109.5044,10433.0
2019-06-12 11:30:00,117.95,117.96,117.78,117.81,10774.0,109.5787,109.588,109.4207,109.4486,10774.0
2019-06-12 12:00:00,117.82,117.99,117.78,117.98,13173.0,109.4579,109.6158,109.4207,109.6066,13173.0
2019-06-12 12:30:00,118.01,118.06,117.95,118.02,9928.0,109.6344,109.6809,109.5787,109.6437,9928.0
2019-06-12 13:00:00,118.04,118.09,117.94,118.02,15370.0,109.6623,109.7087,109.5694,109.6437,15370.0
2019-06-12 13:30:00,117.99,118.03,117.89,118.01,48893.0,109.6158,109.653,109.5229,109.6344,48893.0
2019-06-12 14:00:00,118.0,118.04,117.93,117.98,45069.0,109.6251,109.6623,109.5601,109.6066,45069.0
2019-06-12 14:30:00,118.0,118.12,117.97,118.08,16905.0,109.6251,109.7366,109.5973,109.6995,16905.0
2019-06-12 15:00:00,118.08,118.12,118.04,118.07,31905.0,109.6995,109.7366,109.6623,109.6902,31905.0
2019-06-12 15:30:00,118.06,118.1,117.96,118.03,380945.0,109.6809,109.718,109.588,109.653,380945.0
2019-06-13 09:30:00,118.5,118.55,118.2,118.29,100589.0,110.0896,110.1361,109.8109,109.8946,100589.0
2019-06-13 10:00:00,118.27,118.28,118.06,118.21,48322.0,109.876,109.8853,109.6809,109.8202,48322.0
2019-06-13 10:30:00,118.21,118.3,118.0,118.01,13000.0,109.8202,109.9038,109.6251,109.6344,13000.0
2019-06-13 11:00:00,118.03,118.1,117.81,118.1,8469.0,109.653,109.718,109.4486,109.718,8469.0
2019-06-13 11:30:00,118.11,118.13,118.01,118.08,12864.0,109.7273,109.7459,109.6344,109.6995,12864.0
2019-06-13 12:00:00,118.08,118.15,117.93,117.94,10849.0,109.6995,109.7645,109.5601,109.5694,10849.0
2019-06-13 12:30:00,117.92,118.23,117.92,118.22,10838.0,109.5508,109.8388,109.5508,109.8295,10838.0
2019-06-13 13:00:00,118.23,118.31,118.18,118.24,34268.0,109.8388,109.9131,109.7924,109.8481,34268.0
2019-06-13 13:30:00,118.27,118.32,118.19,118.3,18702.0,109.876,109.9224,109.8016,109.9038,18702.0
2019-06-13 14:00:00,118.3,118.31,118.11,118.23,8754.0,109.9038,109.9131,109.7273,109.8388,8754.0
2019-06-13 14:30:00,118.2,118.21,118.05,118.12,19998.0,109.8109,109.8202,109.6716,109.7366,19998.0
2019-06-13 15:00:00,118.1,118.11,117.81,117.89,72085.0,109.718,109.7273,109.4486,109.5229,72085.0
2019-06-13 15:30:00,117.89,118.29,117.89,118.28,113552.0,109.5229,109.8946,109.5229,109.8853,113552.0
2019-06-14 09:30:00,118.0,118.02,117.74,118.02,16837.0,109.6251,109.6437,109.3836,109.6437,16837.0
2019-06-14 10:00:00,117.96,118.18,117.92,117.99,22215.0,109.588,109.7924,109.5508,109.6158,22215.0
2019-06-14 10:30:00,117.89,118.13,117.78,118.03,25960.0,109.5229,109.7459,109.4207,109.653,25960.0
2019-06-14 11:00:00,118.03,118.17,117.78,118.17,17491.0,109.653,109.7831,109.4207,109.7831,17491.0
2019-06-14 11:30:00,118.14,118.23,117.99,118.01,9870.0,109.7552,109.8388,109.6158,109.6344,9870.0
2019-06-14 12:00:00,118.0,118.04,117.92,118.04,6761.0,109.6251,109.6623,109.5508,109.6623,6761.0
2019-06-14 12:30:00,118.04,118.08,118.02,118.08,15600.0,109.6623,109.6995,109.6437,109.6995,15600.0
2019-06-14 13:00:00,118.05,118.06,117.98,117.98,27694.0,109.6716,109.6809,109.6066,109.6066,27694.0
2019-06-14 13:30:00,117.99,118.0,117.92,117.95,9243.0,109.6158,109.6251,109.5508,109.5787,9243.0
2019-06-14 14:00:00,117.88,118.1,117.87,118.04,32532.0,109.5137,109.718,109.5044,109.6623,32532.0
2019-06-14 14:30:00,118.05,118.11,118.03,118.08,17202.0,109.6716,109.7273,109.653,109.6995,17202.0
2019-06-14 15:00:00,118.06,118.29,118.06,118.29,22892.0,109.6809,109.8946,109.6809,109.8946,22892.0
2019-06-14 15:30:00,118.25,118.33,118.03,118.04,42065.0,109.8574,109.9317,109.653,109.6623,42065.0
2019-06-17 09:30:00,117.77,117.78,117.5,117.66,27916.0,109.8331,109.8424,109.5813,109.7305,27916.0
2019-06-17 10:00:00,117.65,117.8,117.6,117.8,14375.0,109.7212,109.861,109.6745,109.861,14375.0
2019-06-17 10:30:00,117.74,117.79,117.51,117.66,16951.0,109.8051,109.8517,109.5906,109.7305,16951.0
2019-06-17 11:00:00,117.67,117.71,117.52,117.54,30149.0,109.7398,109.7771,109.5999,109.6186,30149.0
2019-06-17 11:30:00,117.54,117.55,117.29,117.29,9093.0,109.6186,109.6279,109.3854,109.3854,9093.0
2019-06-17 12:00:00,117.28,117.45,117.24,117.4,13248.0,109.3761,109.5346,109.3388,109.488,13248.0
2019-06-17 12:30:00,117.38,117.53,117.34,117.52,45552.0,109.4693,109.6092,109.432,109.5999,45552.0
2019-06-17 13:00:00,117.57,117.58,117.48,117.49,16920.0,109.6465,109.6559,109.5626,109.5719,16920.0
2019-06-17 13:30:00,117.48,117.64,117.48,117.62,19745.0,109.5626,109.7118,109.5626,109.6932,19745.0
2019-06-17 14:00:00,117.62,117.72,117.59,117.65,30335.0,109.6932,109.7864,109.6652,109.7212,30335.0
2019-06-17 14:30:00,117.65,117.66,117.53,117.53,84463.0,109.7212,109.7305,109.6092,109.6092,84463.0
2019-06-17 15:00:00,117.52,117.59,117.47,117.56,127840.0,109.5999,109.6652,109.5533,109.6372,127840.0
2019-06-17 15:30:00,117.55,117.55,117.37,117.44,278790.0,109.6279,109.6279,109.46,109.5253,278790.0
2019-06-18 09:30:00,118.3,118.79,118.12,118.33,267994.0,110.3273,110.7843,110.1595,110.3553,267994.0
2019-06-18 10:00:00,118.38,118.58,118.35,118.47,54626.0,110.402,110.5885,110.374,110.4859,54626.0
2019-06-18 10:30:00,118.46,118.76,118.44,118.7,33342.0,110.4766,110.7563,110.4579,110.7004,33342.0
2019-06-18 11:00:00,118.7,118.76,118.44,118.61,66880.0,110.7004,110.7563,110.4579,110.6165,66880.0
2019-06-18 11:30:00,118.59,118.67,118.51,118.55,53414.0,110.5978,110.6724,110.5232,110.5605,53414.0
2019-06-18 12:00:00,118.52,118.59,118.45,118.51,15737.0,110.5325,110.5978,110.4672,110.5232,15737.0
2019-06-18 12:30:00,118.52,118.6,118.49,118.56,16630.0,110.5325,110.6071,110.5045,110.5698,16630.0
2019-06-18 13:00:00,118.52,118.52,118.29,118.29,233401.0,110.5325,110.5325,110.318,110.318,233401.0
2019-06-18 13:30:00,118.31,118.42,118.31,118.39,11669.0,110.3367,110.4393,110.3367,110.4113,11669.0
2019-06-18 14:00:00,118.41,118.56,118.4,118.53,28056.0,110.4299,110.5698,110.4206,110.5418,28056.0
2019-06-18 14:30:00,118.54,118.59,118.42,118.43,30049.0,110.5512,110.5978,110.4393,110.4486,30049.0
2019-06-18 15:00:00,118.38,118.46,118.3,118.41,40512.0,110.402,110.4766,110.3273,110.4299,40512.0
2019-06-18 15:30:00,118.4,118.42,118.23,118.34,70426.0,110.4206,110.4393,110.2621,110.3647,70426.0
2019-06-19 09:30:00,118.57,118.57,118.12,118.41,322208.0,110.5792,110.5792,110.1595,110.4299,322208.0
2019-06-19 10:00:00,118.42,118.43,118.23,118.27,13467.0,110.4393,110.4486,110.2621,110.2994,13467.0
2019-06-19 10:30:00,118.27,118.27,118.11,118.23,28877.0,110.2994,110.2994,110.1502,110.2621,28877.0
2019-06-19 11:00:00,118.23,118.43,118.23,118.42,14151.0,110.2621,110.4486,110.2621,110.4393,14151.0
2019-06-19 11:30:00,118.41,118.46,118.36,118.4,12815.0,110.4299,110.4766,110.3833,110.4206,12815.0
2019-06-19 12:00:00,118.41,118.41,118.28,118.39,21110.0,110.4299,110.4299,110.3087,110.4113,21110.0
2019-06-19 12:30:00,118.38,118.4,118.35,118.39,12470.0,110.402,110.4206,110.374,110.4113,12470.0
2019-06-19 13:00:00,118.39,118.41,118.24,118.33,22017.0,110.4113,110.4299,110.2714,110.3553,22017.0
2019-06-19 13:30:00,118.32,118.43,118.3,118.39,43515.0,110.346,110.4486,110.3273,110.4113,43515.0
2019-06-19 14:00:00,118.43,119.0,118.25,118.77,66028.0,110.4486,110.9802,110.2807,110.7657,66028.0
2019-06-19 14:30:00,118.82,119.07,118.69,118.93,37548.0,110.8123,111.0455,110.6911,110.9149,37548.0
2019-06-19 15:00:00,118.94,119.23,118.92,119.18,48802.0,110.9242,111.1947,110.9056,111.148,48802.0
2019-06-19 15:30:00,119.19,119.43,119.07,119.25,76228.0,111.1574,111.3812,111.0455,111.2133,76228.0
2019-06-20 09:30:00,120.25,120.74,120.25,120.49,153774.0,112.1459,112.6029,112.1459,112.3698,153774.0
2019-06-20 10:00:00,120.49,120.7,120.31,120.35,37935.0,112.3698,112.5656,112.2019,112.2392,37935.0
2019-06-20 10:30:00,120.36,120.39,120.17,120.17,150530.0,112.2485,112.2765,112.0713,112.0713,150530.0
2019-06-20 11:00:00,120.18,120.28,120.0,120.02,67187.0,112.0806,112.1739,111.9128,111.9314,67187.0
2019-06-20 11:30:00,120.03,120.18,119.98,120.11,41465.0,111.9408,112.0806,111.8941,112.0154,41465.0
2019-06-20 12:00:00,120.13,120.13,119.47,119.84,46091.0,112.034,112.034,111.4185,111.7636,46091.0
2019-06-20 12:30:00,119.83,119.94,119.73,119.92,21071.0,111.7542,111.8568,111.661,111.8382,21071.0
2019-06-20 13:00:00,119.95,120.18,119.88,120.16,38622.0,111.8661,112.0806,111.8009,112.062,38622.0
2019-06-20 13:30:00,120.19,120.2,120.04,120.09,61404.0,112.09,112.0993,111.9501,111.9967,61404.0
2019-06-20 14:00:00,120.07,120.18,120.03,120.07,41035.0,111.9781,112.0806,111.9408,111.9781,41035.0
2019-06-20 14:30:00,120.07,120.27,120.07,120.26,55388.0,111.9781,112.1646,111.9781,112.1553,55388.0
2019-06-20 15:00:00,120.25,120.36,120.15,120.31,63073.0,112.1459,112.2485,112.0527,112.2019,63073.0
2019-06-20 15:30:00,120.34,120.59,120.25,120.43,87313.0,112.2299,112.463,112.1459,112.3138,87313.0
2019-06-21 09:30:00,120.3,120.3,119.93,119.98,39387.0,112.1926,112.1926,111.8475,111.8941,39387.0
2019-06-21 10:00:00,120.0,120.08,119.9,119.98,24739.0,111.9128,111.9874,111.8195,111.8941,24739.0
2019-06-21 10:30:00,119.99,120.19,119.94,120.0,13408.0,111.9035,112.09,111.8568,111.9128,13408.0
2019-06-21 11:00:00,120.03,120.5,120.02,120.23,26749.0,111.9408,112.3791,111.9314,112.1273,26749.0
2019-06-21 11:30:00,120.25,120.28,119.95,119.99,14335.0,112.1459,112.1739,111.8661,111.9035,14335.0
2019-06-21 12:00:00,120.0,120.09,119.88,119.97,23526.0,111.9128,111.9967,111.8009,111.8848,23526.0
2019-06-21 12:30:00,119.96,120.05,119.9,120.0,15368.0,111.8755,111.9594,111.8195,111.9128,15368.0
2019-06-21 13:00:00,119.99,120.02,119.84,119.9,21943.0,111.9035,111.9314,111.7636,111.8195,21943.0
2019-06-21 13:30:00,119.9,119.98,119.9,119.97,29534.0,111.8195,111.8941,111.8195,111.8848,29534.0
2019-06-21 14:00:00,120.01,120.04,119.88,119.97,23685.0,111.9221,111.9501,111.8009,111.8848,23685.0
2019-06-21 14:30:00,119.95,120.07,119.95,120.0,17454.0,111.8661,111.9781,111.8661,111.9128,17454.0
2019-06-21 15:00:00,120.02,120.16,119.96,120.03,29738.0,111.9314,112.062,111.8755,111.9408,29738.0
2019-06-21 15:30:00,120.02,120.13,119.67,119.72,97804.0,111.9314,112.034,111.605,111.6516,97804.0
2019-06-24 09:30:00,119.89,120.33,119.57,119.57,27710.0,111.8102,112.2205,111.5118,111.5118,27710.0
2019-06-24 10:00:00,119.58,119.82,119.58,119.76,27476.0,111.5211,111.7449,111.5211,111.689,27476.0
2019-06-24 10:30:00,119.8,119.8,119.66,119.69,32051.0,111.7263,111.7263,111.5957,111.6237,32051.0
2019-06-24 11:00:00,119.73,119.93,119.7,119.92,243754.0,111.661,111.8475,111.633,111.8382,243754.0
2019-06-24 11:30:00,119.9,119.98,119.87,119.92,22259.0,111.8195,111.8941,111.7915,111.8382,22259.0
2019-06-24 12:00:00,119.95,119.98,119.85,119.91,16279.0,111.8661,111.8941,111.7729,111.8288,16279.0
2019-06-24 12:30:00,119.89,119.94,119.88,119.88,5353.0,111.8102,111.8568,111.8009,111.8009,5353.0
2019-06-24 13:00:00,119.87,119.9,119.81,119.83,15891.0,111.7915,111.8195,111.7356,111.7542,15891.0
2019-06-24 13:30:00,119.84,119.89,119.71,119.74,22036.0,111.7636,111.8102,111.6423,111.6703,22036.0
2019-06-24 14:00:00,119.76,119.78,119.68,119.69,10753.0,111.689,111.7076,111.6143,111.6237,10753.0
2019-06-24 14:30:00,119.7,119.79,119.67,119.78,13114.0,111.633,111.7169,111.605,111.7076,13114.0
2019-06-24 15:00:00,119.78,119.84,119.67,119.78,200443.0,111.7076,111.7636,111.605,111.7076,200443.0
2019-06-24 15:30:00,119.79,119.81,119.65,119.69,48823.0,111.7169,111.7356,111.5864,111.6237,48823.0
2019-06-25 09:30:00,119.61,119.86,119.5,119.72,42453.0,111.5491,111.7822,111.4465,111.6516,42453.0
2019-06-25 10:00:00,119.7,119.73,119.46,119.58,37258.0,111.633,111.661,111.4092,111.5211,37258.0
2019-06-25 10:30:00,119.59,119.64,119.13,119.21,34271.0,111.5304,111.577,111.1014,111.176,34271.0
2019-06-25 11:00:00,119.21,119.37,119.11,119.3,27447.0,111.176,111.3252,111.0828,111.26,27447.0
2019-06-25 11:30:00,119.3,119.33,119.2,119.21,29807.0,111.26,111.2879,111.1667,111.176,29807.0
2019-06-25 12:00:00,119.23,119.29,119.14,119.18,235539.0,111.1947,111.2506,111.1107,111.148,235539.0
2019-06-25 12:30:00,119.18,119.2,118.8,118.87,37770.0,111.148,111.1667,110.7937,110.8589,37770.0
2019-06-25 13:00:00,118.83,118.88,118.6,118.88,54699.0,110.8216,110.8683,110.6071,110.8683,54699.0
2019-06-25 13:30:00,118.86,119.04,118.79,118.8,91732.0,110.8496,111.0175,110.7843,110.7937,91732.0
2019-06-25 14:00:00,118.8,118.82,118.6,118.6,30192.0,110.7937,110.8123,110.6071,110.6071,30192.0
2019-06-25 14:30:00,118.6,118.61,118.25,118.46,53674.0,110.6071,110.6165,110.2807,110.4766,53674.0
2019-06-25 15:00:00,118.48,118.6,118.38,118.54,44351.0,110.4952,110.6071,110.402,110.5512,44351.0
2019-06-25 15:30:00,118.53,118.57,118.32,118.37,112836.0,110.5418,110.5792,110.346,110.3926,112836.0
2019-06-26 09:30:00,118.77,118.9,118.27,118.41,22334.0,110.7657,110.8869,110.2994,110.4299,22334.0
2019-06-26 10:00:00,118.33,118.35,117.98,118.08,23639.0,110.3553,110.374,110.0289,110.1222,23639.0
2019-06-26 10:30:00,118.07,118.24,118.01,118.2,12707.0,110.1128,110.2714,110.0569,110.2341,12707.0
2019-06-26 11:00:00,118.17,118.26,118.03,118.15,14504.0,110.2061,110.29,110.0755,110.1875,14504.0
2019-06-26 11:30:00,118.17,118.17,118.03,118.14,10945.0,110.2061,110.2061,110.0755,110.1781,10945.0
2019-06-26 12:00:00,118.18,118.21,118.04,118.08,116311.0,110.2154,110.2434,110.0849,110.1222,116311.0
2019-06-26 12:30:00,118.12,118.24,118.11,118.19,26419.0,110.1595,110.2714,110.1502,110.2248,26419.0
2019-06-26 13:00:00,118.2,118.2,117.98,117.99,7403.0,110.2341,110.2341,110.0289,110.0382,7403.0
2019-06-26 13:30:00,117.98,117.99,117.86,117.95,7654.0,110.0289,110.0382,109.917,110.0009,7654.0
2019-06-26 14:00:00,117.98,118.04,117.82,117.89,300111.0,110.0289,110.0849,109.8797,109.945,300111.0
2019-06-26 14:30:00,117.89,117.89,117.65,117.81,27612.0,109.945,109.945,109.7212,109.8704,27612.0
2019-06-26 15:00:00,117.81,117.92,117.8,117.8,30054.0,109.8704,109.973,109.861,109.861,30054.0
2019-06-26 15:30:00,117.79,117.98,117.69,117.69,42167.0,109.8517,110.0289,109.7585,109.7585,42167.0
2019-06-27 09:30:00,118.14,118.25,117.95,118.14,123337.0,110.1781,110.2807,110.0009,110.1781,123337.0
2019-06-27 10:00:00,118.08,118.15,117.91,118.02,35858.0,110.1222,110.1875,109.9636,110.0662,35858.0
2019-06-27 10:30:00,118.04,118.14,117.96,117.97,31747.0,110.0849,110.1781,110.0103,110.0196,31747.0
2019-06-27 11:00:00,117.99,118.08,117.82,117.82,62552.0,110.0382,110.1222,109.8797,109.8797,62552.0
2019-06-27 11:30:00,117.82,117.92,117.8,117.9,17434.0,109.8797,109.973,109.861,109.9543,17434.0
2019-06-27 12:00:00,117.93,118.1,117.89,117.97,23144.0,109.9823,110.1408,109.945,110.0196,23144.0
2019-06-27 12:30:00,117.99,118.1,117.99,118.02,34344.0,110.0382,110.1408,110.0382,110.0662,34344.0
2019-06-27 13:00:00,118.02,118.1,118.01,118.09,35638.0,110.0662,110.1408,110.0569,110.1315,35638.0
2019-06-27 13:30:00,118.09,118.16,118.09,118.11,41123.0,110.1315,110.1968,110.1315,110.1502,41123.0
2019-06-27 14:00:00,118.11,118.21,118.08,118.18,20363.0,110.1502,110.2434,110.1222,110.2154,20363.0
2019-06-27 14:30:00,118.2,118.24,118.15,118.16,26071.0,110.2341,110.2714,110.1875,110.1968,26071.0
2019-06-27 15:00:00,118.17,118.22,118.1,118.17,27536.0,110.2061,110.2527,110.1408,110.2061,27536.0
2019-06-27 15:30:00,118.16,118.23,118.06,118.13,61555.0,110.1968,110.2621,110.1035,110.1688,61555.0
2019-06-28 09:30:00,118.54,118.58,117.98,118.05,19926.0,110.5512,110.5885,110.0289,110.0942,19926.0
2019-06-28 10:00:00,118.03,118.18,118.01,118.12,15356.0,110.0755,110.2154,110.0569,110.1595,15356.0
2019-06-28 10:30:00,118.13,118.24,118.12,118.18,15049.0,110.1688,110.2714,110.1595,110.2154,15049.0
2019-06-28 11:00:00,118.15,118.16,118.01,118.15,12473.0,110.1875,110.1968,110.0569,110.1875,12473.0
2019-06-28 11:30:00,118.11,118.2,118.09,118.09,17078.0,110.1502,110.2341,110.1315,110.1315,17078.0
2019-06-28 12:00:00,118.1,118.4,118.09,118.35,25946.0,110.1408,110.4206,110.1315,110.374,25946.0
2019-06-28 12:30:00,118.32,118.38,118.27,118.3,76860.0,110.346,110.402,110.2994,110.3273,76860.0
2019-06-28 13:00:00,118.29,118.29,118.15,118.16,20276.0,110.318,110.318,110.1875,110.1968,20276.0
2019-06-28 13:30:00,118.19,118.25,118.08,118.09,47333.0,110.2248,110.2807,110.1222,110.1315,47333.0
2019-06-28 14:00:00,118.08,118.15,118.06,118.14,12951.0,110.1222,110.1875,110.1035,110.1781,12951.0
2019-06-28 14:30:00,118.14,118.22,118.08,118.11,26016.0,110.1781,110.2527,110.1222,110.1502,26016.0
2019-06-28 15:00:00,118.11,118.2,118.11,118.13,40029.0,110.1502,110.2341,110.1502,110.1688,40029.0
2019-06-28 15:30:00,118.13,118.71,118.1,118.62,76636.0,110.1688,110.7097,110.1408,110.6258,76636.0
2019-07-01 09:30:00,119.89,120.48,119.34,119.44,118094.0,111.8102,112.3604,111.2973,111.3905,118094.0
2019-07-01 10:00:00,119.45,119.64,119.31,119.32,83954.0,111.3998,111.577,111.2693,111.2786,83954.0
2019-07-01 10:30:00,119.34,119.54,119.29,119.38,30231.0,111.2973,111.4838,111.2506,111.3346,30231.0
2019-07-01 11:00:00,119.42,119.54,119.34,119.41,37531.0,111.3719,111.4838,111.2973,111.3625,37531.0
2019-07-01 11:30:00,119.47,119.66,119.45,119.47,25509.0,111.4185,111.5957,111.3998,111.4185,25509.0
2019-07-01 12:00:00,119.48,119.56,119.42,119.47,71646.0,111.4278,111.5024,111.3719,111.4185,71646.0
2019-07-01 12:30:00,119.46,119.48,119.24,119.26,35112.0,111.4092,111.4278,111.204,111.2226,35112.0
2019-07-01 13:00:00,119.3,119.46,119.26,119.42,52085.0,111.26,111.4092,111.2226,111.3719,52085.0
2019-07-01 13:30:00,119.42,119.49,119.33,119.46,66303.0,111.3719,111.4371,111.2879,111.4092,66303.0
2019-07-01 14:00:00,119.48,119.48,119.27,119.27,92477.0,111.4278,111.4278,111.232,111.232,92477.0
2019-07-01 14:30:00,119.27,119.36,119.25,119.27,451132.0,111.232,111.3159,111.2133,111.232,451132.0
2019-07-01 15:00:00,119.28,119.65,119.26,119.61,78235.0,111.2413,111.5864,111.2226,111.5491,78235.0
2019-07-01 15:30:00,119.61,119.89,119.61,119.8,91481.0,111.5491,111.8102,111.5491,111.7263,91481.0
2019-07-02 09:30:00,119.9,120.05,119.77,119.82,25504.0,111.8195,111.9594,111.6983,111.7449,25504.0
2019-07-02 10:00:00,119.84,120.19,119.84,120.19,24983.0,111.7636,112.09,111.7636,112.09,24983.0
2019-07-02 10:30:00,120.2,120.37,120.19,120.26,25876.0,112.0993,112.2578,112.09,112.1553,25876.0
2019-07-02 11:00:00,120.26,120.31,120.18,120.19,93972.0,112.1553,112.2019,112.0806,112.09,93972.0
2019-07-02 11:30:00,120.2,120.21,120.01,120.15,222807.0,112.0993,112.1086,111.9221,112.0527,222807.0
2019-07-02 12:00:00,120.15,120.23,120.05,120.08,237168.0,112.0527,112.1273,111.9594,111.9874,237168.0
2019-07-02 12:30:00,120.08,120.1,119.95,120.04,70514.0,111.9874,112.006,111.8661,111.9501,70514.0
2019-07-02 13:00:00,120.02,120.23,119.94,120.21,40150.0,111.9314,112.1273,111.8568,112.1086,40150.0
2019-07-02 13:30:00,120.22,120.32,120.19,120.32,19860.0,112.118,112.2112,112.09,112.2112,19860.0
2019-07-02 14:00:00,120.32,120.43,120.28,120.36,37388.0,112.2112,112.3138,112.1739,112.2485,37388.0
2019-07-02 14:30:00,120.36,120.41,120.26,120.27,32095.0,112.2485,112.2951,112.1553,112.1646,32095.0
2019-07-02 15:00:00,120.28,120.44,120.26,120.41,176665.0,112.1739,112.3231,112.1553,112.2951,176665.0
2019-07-02 15:30:00,120.4,120.64,120.39,120.63,70004.0,112.2858,112.5096,112.2765,112.5003,70004.0
2019-07-03 09:30:00,120.8,121.18,120.8,121.11,81643.0,112.6589,113.0133,112.6589,112.948,81643.0
2019-07-03 10:00:00,121.06,121.27,121.05,121.26,21125.0,112.9013,113.0972,112.892,113.0879,21125.0
2019-07-03 10:30:00,121.29,121.44,121.27,121.44,307940.0,113.1158,113.2557,113.0972,113.2557,307940.0
2019-07-03 11:00:00,121.43,121.49,121.19,121.29,45794.0,113.2464,113.3024,113.0226,113.1158,45794.0
2019-07-03 11:30:00,121.31,121.55,121.29,121.53,80285.0,113.1345,113.3583,113.1158,113.3397,80285.0
2019-07-03 12:00:00,121.54,121.69,121.5,121.65,57533.0,113.349,113.4889,113.3117,113.4516,57533.0
2019-07-03 12:30:00,121.67,121.83,121.6,121.82,126699.0,113.4702,113.6194,113.4049,113.6101,126699.0
2019-07-05 09:30:00,121.32,121.36,120.32,120.36,29118.0,113.1438,113.1811,112.2112,112.2485,29118.0
2019-07-05 10:00:00,120.33,120.65,120.33,120.55,218636.0,112.2205,112.519,112.2205,112.4257,218636.0
2019-07-05 10:30:00,120.54,120.57,120.28,120.47,35693.0,112.4164,112.4444,112.1739,112.3511,35693.0
2019-07-05 11:00:00,120.47,120.66,120.41,120.62,435272.0,112.3511,112.5283,112.2951,112.491,435272.0
2019-07-05 11:30:00,120.66,120.75,120.51,120.71,21333.0,112.5283,112.6122,112.3884,112.5749,21333.0
2019-07-05 12:00:00,120.72,120.89,120.63,120.86,19444.0,112.5843,112.7428,112.5003,112.7148,19444.0
2019-07-05 12:30:00,120.87,121.1,120.87,120.98,159280.0,112.7241,112.9386,112.7241,112.8267,159280.0
2019-07-05 13:00:00,120.98,121.14,120.88,121.13,186299.0,112.8267,112.9759,112.7335,112.9666,186299.0
2019-07-05 13:30:00,121.16,121.25,121.11,121.13,219609.0,112.9946,113.0785,112.948,112.9666,219609.0
2019-07-05 14:00:00,121.13,121.24,121.11,121.24,24790.0,112.9666,113.0692,112.948,113.0692,24790.0
2019-07-05 14:30:00,121.24,121.5,121.24,121.5,26675.0,113.0692,113.3117,113.0692,113.3117,26675.0
2019-07-05 15:00:00,121.52,121.52,121.28,121.4,43922.0,113.3303,113.3303,113.1065,113.2184,43922.0
2019-07-05 15:30:00,121.42,121.45,121.16,121.41,60726.0,113.2371,113.2651,112.9946,113.2278,60726.0
2019-07-08 09:30:00,121.02,121.02,120.79,120.82,26524.0,112.864,112.864,112.6495,112.6775,26524.0
2019-07-08 10:00:00,120.78,121.01,120.75,120.86,42142.0,112.6402,112.8547,112.6122,112.7148,42142.0
2019-07-08 10:30:00,120.84,120.86,120.74,120.84,6057.0,112.6962,112.7148,112.6029,112.6962,6057.0
2019-07-08 11:00:00,120.92,121.04,120.87,120.87,21503.0,112.7708,112.8827,112.7241,112.7241,21503.0
2019-07-08 11:30:00,120.86,120.89,120.77,120.77,17614.0,112.7148,112.7428,112.6309,112.6309,17614.0
2019-07-08 12:00:00,120.77,120.77,120.59,120.59,12371.0,112.6309,112.6309,112.463,112.463,12371.0
2019-07-08 12:30:00,120.59,120.69,120.59,120.68,9060.0,112.463,112.5563,112.463,112.547,9060.0
2019-07-08 13:00:00,120.7,120.76,120.68,120.74,11445.0,112.5656,112.6216,112.547,112.6029,11445.0
2019-07-08 13:30:00,120.75,120.81,120.69,120.76,15017.0,112.6122,112.6682,112.5563,112.6216,15017.0
2019-07-08 14:00:00,120.77,120.78,120.64,120.75,23404.0,112.6309,112.6402,112.5096,112.6122,23404.0
2019-07-08 14:30:00,120.78,120.87,120.78,120.8,10367.0,112.6402,112.7241,112.6402,112.6589,10367.0
2019-07-08 15:00:00,120.8,120.94,120.74,120.87,13354.0,112.6589,112.7894,112.6029,112.7241,13354.0
2019-07-08 15:30:00,120.9,120.96,120.81,120.81,328403.0,112.7521,112.8081,112.6682,112.6682,328403.0
2019-07-09 09:30:00,120.35,120.78,120.35,120.58,53415.0,112.2392,112.6402,112.2392,112.4537,53415.0
2019-07-09 10:00:00,120.64,120.82,120.63,120.8,74715.0,112.5096,112.6775,112.5003,112.6589,74715.0
2019-07-09 10:30:00,120.8,120.95,120.78,120.86,336555.0,112.6589,112.7988,112.6402,112.7148,336555.0
2019-07-09 11:00:00,120.85,121.1,120.85,120.98,78467.0,112.7055,112.9386,112.7055,112.8267,78467.0
2019-07-09 11:30:00,120.95,121.01,120.87,120.96,30980.0,112.7988,112.8547,112.7241,112.8081,30980.0
2019-07-09 12:00:00,120.93,120.99,120.92,120.92,9861.0,112.7801,112.8361,112.7708,112.7708,9861.0
2019-07-09 12:30:00,120.93,120.99,120.91,120.92,52438.0,112.7801,112.8361,112.7614,112.7708,52438.0
2019-07-09 13:00:00,120.92,121.02,120.91,121.01,25693.0,112.7708,112.864,112.7614,112.8547,25693.0
2019-07-09 13:30:00,121.01,121.06,120.98,120.99,13671.0,112.8547,112.9013,112.8267,112.8361,13671.0
2019-07-09 14:00:00,120.99,121.07,120.95,121.05,22339.0,112.8361,112.9107,112.7988,112.892,22339.0
2019-07-09 14:30:00,121.06,121.08,120.99,121.02,25729.0,112.9013,112.92,112.8361,112.864,25729.0
2019-07-09 15:00:00,121.02,121.05,120.93,120.98,69999.0,112.864,112.892,112.7801,112.8267,69999.0
2019-07-09 15:30:00,120.97,121.33,120.94,121.24,100310.0,112.8174,113.1531,112.7894,113.0692,100310.0
2019-07-10 09:30:00,121.81,122.3,121.81,122.11,42194.0,113.6008,114.0578,113.6008,113.8806,42194.0
2019-07-10 10:00:00,122.22,122.22,121.98,121.99,26858.0,113.9832,113.9832,113.7593,113.7687,26858.0
2019-07-10 10:30:00,122.01,122.14,121.83,121.83,37570.0,113.7873,113.9086,113.6194,113.6194,37570.0
2019-07-10 11:00:00,121.81,121.85,121.63,121.77,33836.0,113.6008,113.6381,113.4329,113.5635,33836.0
2019-07-10 11:30:00,121.81,122.04,121.79,122.03,22533.0,113.6008,113.8153,113.5821,113.806,22533.0
2019-07-10 12:00:00,122.02,122.08,121.84,121.85,21354.0,113.7966,113.8526,113.6288,113.6381,21354.0
2019-07-10 12:30:00,121.88,121.94,121.87,121.93,13517.0,113.6661,113.722,113.6568,113.7127,13517.0
2019-07-10 13:00:00,121.95,121.98,121.91,121.95,9385.0,113.7314,113.7593,113.6941,113.7314,9385.0
2019-07-10 13:30:00,121.96,122.06,121.96,122.01,119694.0,113.7407,113.8339,113.7407,113.7873,119694.0
2019-07-10 14:00:00,122.04,122.12,121.77,121.78,17107.0,113.8153,113.8899,113.5635,113.5728,17107.0
2019-07-10 14:30:00,121.75,121.84,121.72,121.84,27187.0,113.5448,113.6288,113.5169,113.6288,27187.0
2019-07-10 15:00:00,121.85,121.87,121.73,121.82,25960.0,113.6381,113.6568,113.5262,113.6101,25960.0
2019-07-10 15:30:00,121.81,121.91,121.78,121.84,123531.0,113.6008,113.6941,113.5728,113.6288,123531.0
2019-07-11 09:30:00,121.99,122.03,121.75,121.9,60888.0,113.7687,113.806,113.5448,113.6847,60888.0
2019-07-11 10:00:00,121.94,121.95,121.78,121.88,51998.0,113.722,113.7314,113.5728,113.6661,51998.0
2019-07-11 10:30:00,121.87,121.91,121.68,121.88,68474.0,113.6568,113.6941,113.4796,113.6661,68474.0
2019-07-11 11:00:00,121.87,122.15,121.86,122.14,160852.0,113.6568,113.9179,113.6474,113.9086,160852.0
2019-07-11 11:30:00,122.13,122.18,122.07,122.16,36616.0,113.8992,113.9459,113.8433,113.9272,36616.0
2019-07-11 12:00:00,122.16,122.18,121.99,122.05,49167.0,113.9272,113.9459,113.7687,113.8246,49167.0
2019-07-11 12:30:00,122.05,122.1,122.03,122.09,37905.0,113.8246,113.8713,113.806,113.8619,37905.0
2019-07-11 13:00:00,122.09,122.1,121.79,121.8,36320.0,113.8619,113.8713,113.5821,113.5915,36320.0
2019-07-11 13:30:00,121.81,121.81,121.58,121.66,41192.0,113.6008,113.6008,113.3863,113.4609,41192.0
2019-07-11 14:00:00,121.65,121.68,121.53,121.59,47695.0,113.4516,113.4796,113.3397,113.3956,47695.0
2019-07-11 14:30:00,121.59,121.76,121.58,121.74,66636.0,113.3956,113.5542,113.3863,113.5355,66636.0
2019-07-11 15:00:00,121.74,121.79,121.71,121.75,45413.0,113.5355,113.5821,113.5075,113.5448,45413.0
2019-07-11 15:30:00,121.75,122.08,121.74,122.08,132345.0,113.5448,113.8526,113.5355,113.8526,132345.0
2019-07-12 09:30:00,122.25,122.28,121.96,121.96,116836.0,114.0111,114.0391,113.7407,113.7407,116836.0
2019-07-12 10:00:00,122.01,122.04,121.76,121.79,26296.0,113.7873,113.8153,113.5542,113.5821,26296.0
2019-07-12 10:30:00,121.79,121.82,121.59,121.76,25660.0,113.5821,113.6101,113.3956,113.5542,25660.0
2019-07-12 11:00:00,121.76,122.03,121.75,122.01,113929.0,113.5542,113.806,113.5448,113.7873,113929.0
2019-07-12 11:30:00,122.01,122.08,121.95,122.08,30467.0,113.7873,113.8526,113.7314,113.8526,30467.0
2019-07-12 12:00:00,122.09,122.14,121.99,122.03,31099.0,113.8619,113.9086,113.7687,113.806,31099.0
2019-07-12 12:30:00,122.01,122.08,121.94,122.08,35442.0,113.7873,113.8526,113.722,113.8526,35442.0
2019-07-12 13:00:00,122.08,122.08,122.02,122.05,24096.0,113.8526,113.8526,113.7966,113.8246,24096.0
2019-07-12 13:30:00,122.05,122.11,122.04,122.07,24225.0,113.8246,113.8806,113.8153,113.8433,24225.0
2019-07-12 14:00:00,122.07,122.19,122.06,122.17,35523.0,113.8433,113.9552,113.8339,113.9365,35523.0
2019-07-12 14:30:00,122.17,122.29,122.16,122.28,232535.0,113.9365,114.0484,113.9272,114.0391,232535.0
2019-07-12 15:00:00,122.29,122.3,122.19,122.23,38787.0,114.0484,114.0578,113.9552,113.9925,38787.0
2019-07-12 15:30:00,122.25,122.49,122.25,122.48,73141.0,114.0111,114.235,114.0111,114.2256,73141.0
2019-07-15 09:30:00,122.64,122.84,122.46,122.76,43572.0,114.3749,114.5614,114.207,114.4868,43572.0
2019-07-15 10:00:00,122.74,122.82,122.69,122.71,29400.0,114.4681,114.5427,114.4215,114.4401,29400.0
2019-07-15 10:30:00,122.73,122.73,122.52,122.72,15811.0,114.4588,114.4588,114.2629,114.4495,15811.0
2019-07-15 11:00:00,122.74,122.75,122.62,122.64,23456.0,114.4681,114.4774,114.3562,114.3749,23456.0
2019-07-15 11:30:00,122.62,122.63,122.54,122.56,8666.0,114.3562,114.3655,114.2816,114.3003,8666.0
2019-07-15 12:00:00,122.57,122.57,122.53,122.55,11521.0,114.3096,114.3096,114.2723,114.2909,11521.0
2019-07-15 12:30:00,122.54,122.57,122.51,122.56,10108.0,114.2816,114.3096,114.2536,114.3003,10108.0
2019-07-15 13:00:00,122.57,122.59,122.51,122.56,27109.0,114.3096,114.3282,114.2536,114.3003,27109.0
2019-07-15 13:30:00,122.59,122.65,122.57,122.6,21516.0,114.3282,114.3842,114.3096,114.3376,21516.0
2019-07-15 14:00:00,122.61,122.74,122.6,122.67,21725.0,114.3469,114.4681,114.3376,114.4028,21725.0
2019-07-15 14:30:00,122.68,122.72,122.66,122.7,33884.0,114.4122,114.4495,114.3935,114.4308,33884.0
2019-07-15 15:00:00,122.71,122.75,122.63,122.69,73395.0,114.4401,114.4774,114.3655,114.4215,73395.0
2019-07-15 15:30:00,122.67,122.77,122.67,122.76,69254.0,114.4028,114.4961,114.4028,114.4868,69254.0
2019-07-16 09:30:00,122.76,122.84,122.57,122.67,44590.0,114.4868,114.5614,114.3096,114.4028,44590.0
2019-07-16 10:00:00,122.66,122.66,122.48,122.6,13491.0,114.3935,114.3935,114.2256,114.3376,13491.0
2019-07-16 10:30:00,122.62,122.71,122.53,122.63,16647.0,114.3562,114.4401,114.2723,114.3655,16647.0
2019-07-16 11:00:00,122.62,122.63,122.44,122.44,30804.0,114.3562,114.3655,114.1883,114.1883,30804.0
2019-07-16 11:30:00,122.46,122.49,122.27,122.27,25077.0,114.207,114.235,114.0298,114.0298,25077.0
2019-07-16 12:00:00,122.25,122.28,122.07,122.2,39776.0,114.0111,114.0391,113.8433,113.9645,39776.0
2019-07-16 12:30:00,122.2,122.33,122.15,122.29,26893.0,113.9645,114.0858,113.9179,114.0484,26893.0
2019-07-16 13:00:00,122.36,122.48,122.34,122.44,14753.0,114.1137,114.2256,114.0951,114.1883,14753.0
2019-07-16 13:30:00,122.43,122.45,122.14,122.15,43593.0,114.179,114.1977,113.9086,113.9179,43593.0
2019-07-16 14:00:00,122.17,122.26,122.12,122.17,29188.0,113.9365,114.0205,113.8899,113.9365,29188.0
2019-07-16 14:30:00,122.18,122.25,122.09,122.18,93841.0,113.9459,114.0111,113.8619,113.9459,93841.0
2019-07-16 15:00:00,122.16,122.3,122.15,122.21,54799.0,113.9272,114.0578,113.9179,113.9738,54799.0
2019-07-16 15:30:00,122.21,122.28,122.17,122.2,40239.0,113.9738,114.0391,113.9365,113.9645,40239.0
2019-07-17 09:30:00,122.28,122.52,122.28,122.44,28755.0,114.0391,114.2629,114.0391,114.1883,28755.0
2019-07-17 10:00:00,122.45,122.53,122.25,122.26,36788.0,114.1977,114.2723,114.0111,114.0205,36788.0
2019-07-17 10:30:00,122.23,122.27,121.95,122.07,26362.0,113.9925,114.0298,113.7314,113.8433,26362.0
2019-07-17 11:00:00,122.09,122.28,122.09,122.17,126470.0,113.8619,114.0391,113.8619,113.9365,126470.0
2019-07-17 11:30:00,122.2,122.28,122.13,122.23,47768.0,113.9645,114.0391,113.8992,113.9925,47768.0
2019-07-17 12:00:00,122.23,122.26,122.1,122.13,28239.0,113.9925,114.0205,113.8713,113.8992,28239.0
2019-07-17 12:30:00,122.11,122.16,122.1,122.13,44892.0,113.8806,113.9272,113.8713,113.8992,44892.0
2019-07-17 13:00:00,122.13,122.14,122.02,122.1,17321.0,113.8992,113.9086,113.7966,113.8713,17321.0
2019-07-17 13:30:00,122.1,122.22,122.1,122.15,17264.0,113.8713,113.9832,113.8713,113.9179,17264.0
2019-07-17 14:00:00,122.12,122.12,121.92,122.03,23001.0,113.8899,113.8899,113.7034,113.806,23001.0
2019-07-17 14:30:00,122.02,122.06,121.98,121.99,188187.0,113.7966,113.8339,113.7593,113.7687,188187.0
2019-07-17 15:00:00,121.98,122.04,121.86,121.88,185668.0,113.7593,113.8153,113.6474,113.6661,185668.0
2019-07-17 15:30:00,121.87,121.99,121.7,121.73,76310.0,113.6568,113.7687,113.4982,113.5262,76310.0
2019-07-18 09:30:00,121.5,121.76,121.43,121.67,49962.0,113.3117,113.5542,113.2464,113.4702,49962.0
2019-07-18 10:00:00,121.67,121.93,121.57,121.93,286798.0,113.4702,113.7127,113.377,113.7127,286798.0
2019-07-18 10:30:00,121.87,121.96,121.76,121.82,26323.0,113.6568,113.7407,113.5542,113.6101,26323.0
2019-07-18 11:00:00,121.85,121.87,121.6,121.64,17987.0,113.6381,113.6568,113.4049,113.4423,17987.0
2019-07-18 11:30:00,121.63,121.63,121.39,121.46,17376.0,113.4329,113.4329,113.2091,113.2744,17376.0
2019-07-18 12:00:00,121.45,121.71,121.44,121.67,13801.0,113.2651,113.5075,113.2557,113.4702,13801.0
2019-07-18 12:30:00,121.68,121.77,121.66,121.74,61431.0,113.4796,113.5635,113.4609,113.5355,61431.0
2019-07-18 13:00:00,121.76,121.91,121.76,121.85,27155.0,113.5542,113.6941,113.5542,113.6381,27155.0
2019-07-18 13:30:00,121.87,121.92,121.8,121.86,17184.0,113.6568,113.7034,113.5915,113.6474,17184.0
2019-07-18 14:00:00,121.87,122.3,121.87,122.25,51301.0,113.6568,114.0578,113.6568,114.0111,51301.0
2019-07-18 14:30:00,122.25,122.44,122.23,122.44,185446.0,114.0111,114.1883,113.9925,114.1883,185446.0
2019-07-18 15:00:00,122.43,122.54,122.22,122.33,44132.0,114.179,114.2816,113.9832,114.0858,44132.0
2019-07-18 15:30:00,122.28,122.48,122.28,122.48,52726.0,114.0391,114.2256,114.0391,114.2256,52726.0
2019-07-19 09:30:00,122.99,123.0,122.64,122.79,259806.0,114.7013,114.7106,114.3749,114.5148,259806.0
2019-07-19 10:00:00,122.83,122.88,122.56,122.63,183375.0,114.5521,114.5987,114.3003,114.3655,183375.0
2019-07-19 10:30:00,122.66,122.7,122.38,122.5,37789.0,114.3935,114.4308,114.1324,114.2443,37789.0
2019-07-19 11:00:00,122.48,122.64,122.44,122.48,24093.0,114.2256,114.3749,114.1883,114.2256,24093.0
2019-07-19 11:30:00,122.48,122.49,122.19,122.3,64907.0,114.2256,114.235,113.9552,114.0578,64907.0
2019-07-19 12:00:00,122.35,122.48,122.34,122.48,10428.0,114.1044,114.2256,114.0951,114.2256,10428.0
2019-07-19 12:30:00,122.53,122.65,122.52,122.59,22755.0,114.2723,114.3842,114.2629,114.3282,22755.0
2019-07-19 13:00:00,122.61,122.61,122.42,122.45,10697.0,114.3469,114.3469,114.1697,114.1977,10697.0
2019-07-19 13:30:00,122.45,122.45,122.26,122.33,24731.0,114.1977,114.1977,114.0205,114.0858,24731.0
2019-07-19 14:00:00,122.34,122.47,121.97,121.98,73646.0,114.0951,114.2163,113.75,113.7593,73646.0
2019-07-19 14:30:00,121.98,122.09,121.84,121.98,46906.0,113.7593,113.8619,113.6288,113.7593,46906.0
2019-07-19 15:00:00,121.94,121.95,121.53,121.72,83208.0,113.722,113.7314,113.3397,113.5169,83208.0
2019-07-19 15:30:00,121.74,121.92,121.41,121.43,69071.0,113.5355,113.7034,113.2278,113.2464,69071.0
2019-07-22 09:30:00,121.75,122.02,121.61,121.96,51562.0,113.5448,113.7966,113.4143,113.7407,51562.0
2019-07-22 10:00:00,122.09,122.18,121.89,122.01,27977.0,113.8619,113.9459,113.6754,113.7873,27977.0
2019-07-22 10:30:00,122.02,122.19,121.9,121.95,152486.0,113.7966,113.9552,113.6847,113.7314,152486.0
2019-07-22 11:00:00,121.94,122.02,121.76,121.85,65723.0,113.722,113.7966,113.5542,113.6381,65723.0
2019-07-22 11:30:00,121.89,121.96,121.79,121.94,20782.0,113.6754,113.7407,113.5821,113.722,20782.0
2019-07-22 12:00:00,121.95,122.11,121.83,122.09,11328.0,113.7314,113.8806,113.6194,113.8619,11328.0
2019-07-22 12:30:00,122.1,122.19,122.04,122.15,35587.0,113.8713,113.9552,113.8153,113.9179,35587.0
2019-07-22 13:00:00,122.17,122.17,122.06,122.14,43658.0,113.9365,113.9365,113.8339,113.9086,43658.0
2019-07-22 13:30:00,122.13,122.27,122.13,122.25,17006.0,113.8992,114.0298,113.8992,114.0111,17006.0
2019-07-22 14:00:00,122.22,122.26,122.13,122.14,23065.0,113.9832,114.0205,113.8992,113.9086,23065.0
2019-07-22 14:30:00,122.13,122.14,122.04,122.14,9715.0,113.8992,113.9086,113.8153,113.9086,9715.0
2019-07-22 15:00:00,122.14,122.34,122.02,122.07,39140.0,113.9086,114.0951,113.7966,113.8433,39140.0
2019-07-22 15:30:00,122.09,122.09,121.87,121.98,67492.0,113.8619,113.8619,113.6568,113.7593,67492.0
2019-07-23 09:30:00,122.48,122.77,121.78,121.87,73850.0,114.2256,114.4961,113.5728,113.6568,73850.0
2019-07-23 10:00:00,121.94,121.98,121.66,121.7,29396.0,113.722,113.7593,113.4609,113.4982,29396.0
2019-07-23 10:30:00,121.69,121.96,121.69,121.95,8296.0,113.4889,113.7407,113.4889,113.7314,8296.0
2019-07-23 11:00:00,121.92,121.92,121.77,121.79,41143.0,113.7034,113.7034,113.5635,113.5821,41143.0
2019-07-23 11:30:00,121.75,121.79,121.57,121.61,11381.0,113.5448,113.5821,113.377,113.4143,11381.0
2019-07-23 12:00:00,121.6,121.73,121.45,121.56,60703.0,113.4049,113.5262,113.2651,113.3676,60703.0
2019-07-23 12:30:00,121.55,121.76,121.55,121.74,7210.0,113.3583,113.5542,113.3583,113.5355,7210.0
2019-07-23 13:00:00,121.71,121.84,121.68,121.8,21346.0,113.5075,113.6288,113.4796,113.5915,21346.0
2019-07-23 13:30:00,121.79,122.24,121.79,122.19,53403.0,113.5821,114.0018,113.5821,113.9552,53403.0
2019-07-23 14:00:00,122.2,122.21,122.05,122.1,20852.0,113.9645,113.9738,113.8246,113.8713,20852.0
2019-07-23 14:30:00,122.12,122.25,122.08,122.22,32498.0,113.8899,114.0111,113.8526,113.9832,32498.0
2019-07-23 15:00:00,122.21,122.24,122.14,122.21,58273.0,113.9738,114.0018,113.9086,113.9738,58273.0
2019-07-23 15:30:00,122.22,122.29,122.2,122.28,96345.0,113.9832,114.0484,113.9645,114.0391,96345.0
2019-07-24 09:30:00,122.15,122.31,121.68,122.24,37246.0,113.9179,114.0671,113.4796,114.0018,37246.0
2019-07-24 10:00:00,122.22,122.3,122.04,122.04,26669.0,113.9832,114.0578,113.8153,113.8153,26669.0
2019-07-24 10:30:00,122.03,122.2,122.03,122.06,29523.0,113.806,113.9645,113.806,113.8339,29523.0
2019-07-24 11:00:00,122.04,122.04,121.85,121.9,25274.0,113.8153,113.8153,113.6381,113.6847,25274.0
2019-07-24 11:30:00,121.93,122.1,121.93,121.97,14330.0,113.7127,113.8713,113.7127,113.75,14330.0
2019-07-24 12:00:00,122.01,122.15,122.01,122.07,16941.0,113.7873,113.9179,113.7873,113.8433,16941.0
2019-07-24 12:30:00,122.06,122.2,122.06,122.18,56739.0,113.8339,113.9645,113.8339,113.9459,56739.0
2019-07-24 13:00:00,122.21,122.21,122.14,122.16,33272.0,113.9738,113.9738,113.9086,113.9272,33272.0
2019-07-24 13:30:00,122.17,122.3,122.14,122.3,268028.0,113.9365,114.0578,113.9086,114.0578,268028.0
2019-07-24 14:00:00,122.3,122.37,122.27,122.35,81308.0,114.0578,114.1231,114.0298,114.1044,81308.0
2019-07-24 14:30:00,122.35,122.44,122.3,122.41,22331.0,114.1044,114.1883,114.0578,114.1604,22331.0
2019-07-24 15:00:00,122.43,122.54,122.41,122.54,47407.0,114.179,114.2816,114.1604,114.2816,47407.0
2019-07-24 15:30:00,122.55,122.64,122.52,122.63,41785.0,114.2909,114.3749,114.2629,114.3655,41785.0
2019-07-25 09:30:00,122.16,122.19,121.79,121.98,47051.0,113.9272,113.9552,113.5821,113.7593,47051.0
2019-07-25 10:00:00,121.96,122.18,121.96,122.12,20510.0,113.7407,113.9459,113.7407,113.8899,20510.0
2019-07-25 10:30:00,122.14,122.51,122.11,122.42,33889.0,113.9086,114.2536,113.8806,114.1697,33889.0
2019-07-25 11:00:00,122.43,122.53,122.25,122.35,20344.0,114.179,114.2723,114.0111,114.1044,20344.0
2019-07-25 11:30:00,122.38,122.44,122.21,122.31,6241.0,114.1324,114.1883,113.9738,114.0671,6241.0
2019-07-25 12:00:00,122.32,122.39,122.21,122.34,51494.0,114.0764,114.1417,113.9738,114.0951,51494.0
2019-07-25 12:30:00,122.31,122.32,121.93,122.07,40366.0,114.0671,114.0764,113.7127,113.8433,40366.0
2019-07-25 13:00:00,122.04,122.1,121.95,122.08,9981.0,113.8153,113.8713,113.7314,113.8526,9981.0
2019-07-25 13:30:00,122.14,122.34,122.14,122.18,18168.0,113.9086,114.0951,113.9086,113.9459,18168.0
2019-07-25 14:00:00,122.14,122.41,122.12,122.34,29862.0,113.9086,114.1604,113.8899,114.0951,29862.0
2019-07-25 14:30:00,122.32,122.32,122.07,122.15,337837.0,114.0764,114.0764,113.8433,113.9179,337837.0
2019-07-25 15:00:00,122.12,122.24,122.01,122.21,18696.0,113.8899,114.0018,113.7873,113.9738,18696.0
2019-07-25 15:30:00,122.25,122.31,122.05,122.18,54979.0,114.0111,114.0671,113.8246,113.9459,54979.0
2019-07-26 09:30:00,122.54,122.8,122.53,122.7,92313.0,114.2816,114.5241,114.2723,114.4308,92313.0
2019-07-26 10:00:00,122.69,122.88,122.67,122.83,122160.0,114.4215,114.5987,114.4028,114.5521,122160.0
2019-07-26 10:30:00,122.83,122.85,122.72,122.81,33616.0,114.5521,114.5707,114.4495,114.5334,33616.0
2019-07-26 11:00:00,122.77,122.86,122.72,122.85,211227.0,114.4961,114.58,114.4495,114.5707,211227.0
2019-07-26 11:30:00,122.85,122.96,122.83,122.94,591658.0,114.5707,114.6733,114.5521,114.6546,591658.0
2019-07-26 12:00:00,122.94,122.98,122.9,122.95,36803.0,114.6546,114.6919,114.6173,114.664,36803.0
2019-07-26 12:30:00,122.94,122.96,122.88,122.95,21659.0,114.6546,114.6733,114.5987,114.664,21659.0
2019-07-26 13:00:00,122.95,123.05,122.92,122.97,51256.0,114.664,114.7572,114.636,114.6826,51256.0
2019-07-26 13:30:00,122.97,123.01,122.91,122.99,27274.0,114.6826,114.7199,114.6267,114.7013,27274.0
2019-07-26 14:00:00,123.0,123.01,122.9,122.93,46004.0,114.7106,114.7199,114.6173,114.6453,46004.0
2019-07-26 14:30:00,122.93,123.04,122.89,123.03,147026.0,114.6453,114.7479,114.608,114.7386,147026.0
2019-07-26 15:00:00,123.04,123.12,123.0,123.03,325602.0,114.7479,114.8225,114.7106,114.7386,325602.0
2019-07-26 15:30:00,123.03,123.11,123.01,123.04,66978.0,114.7386,114.8132,114.7199,114.7479,66978.0
2019-07-29 09:30:00,123.1,123.11,122.55,122.55,47732.0,114.8039,114.8132,114.2909,114.2909,47732.0
2019-07-29 10:00:00,122.56,122.75,122.4,122.72,34845.0,114.3003,114.4774,114.151,114.4495,34845.0
2019-07-29 10:30:00,122.72,122.79,122.58,122.62,19090.0,114.4495,114.5148,114.3189,114.3562,19090.0
2019-07-29 11:00:00,122.61,122.78,122.58,122.78,182060.0,114.3469,114.5054,114.3189,114.5054,182060.0
2019-07-29 11:30:00,122.78,122.87,122.73,122.8,589406.0,114.5054,114.5894,114.4588,114.5241,589406.0
2019-07-29 12:00:00,122.81,122.82,122.68,122.75,70520.0,114.5334,114.5427,114.4122,114.4774,70520.0
2019-07-29 12:30:00,122.75,122.87,122.69,122.86,61146.0,114.4774,114.5894,114.4215,114.58,61146.0
2019-07-29 13:00:00,122.87,122.89,122.79,122.8,64279.0,114.5894,114.608,114.5148,114.5241,64279.0
2019-07-29 13:30:00,122.81,122.83,122.76,122.76,50779.0,114.5334,114.5521,114.4868,114.4868,50779.0
2019-07-29 14:00:00,122.77,122.8,122.72,122.8,186409.0,114.4961,114.5241,114.4495,114.5241,186409.0
2019-07-29 14:30:00,122.79,122.8,122.69,122.77,72756.0,114.5148,114.5241,114.4215,114.4961,72756.0
2019-07-29 15:00:00,122.77,122.83,122.73,122.79,143076.0,114.4961,114.5521,114.4588,114.5148,143076.0
2019-07-29 15:30:00,122.79,122.96,122.78,122.89,632852.0,114.5148,114.6733,114.5054,114.608,632852.0
2019-07-30 09:30:00,122.47,122.97,122.38,122.96,56475.0,114.2163,114.6826,114.1324,114.6733,56475.0
2019-07-30 10:00:00,122.89,123.06,122.78,122.99,71610.0,114.608,114.7666,114.5054,114.7013,71610.0
2019-07-30 10:30:00,123.06,123.12,122.94,123.11,22147.0,114.7666,114.8225,114.6546,114.8132,22147.0
2019-07-30 11:00:00,123.11,123.23,123.0,123.05,626478.0,114.8132,114.9251,114.7106,114.7572,626478.0
2019-07-30 11:30:00,123.06,123.12,122.79,122.8,252363.0,114.7666,114.8225,114.5148,114.5241,252363.0
2019-07-30 12:00:00,122.82,122.96,122.8,122.86,34197.0,114.5427,114.6733,114.5241,114.58,34197.0
2019-07-30 12:30:00,122.88,122.91,122.7,122.72,22504.0,114.5987,114.6267,114.4308,114.4495,22504.0
2019-07-30 13:00:00,122.74,122.8,122.71,122.74,14677.0,114.4681,114.5241,114.4401,114.4681,14677.0
2019-07-30 13:30:00,122.72,122.82,122.68,122.77,40833.0,114.4495,114.5427,114.4122,114.4961,40833.0
2019-07-30 14:00:00,122.79,122.96,122.79,122.83,24821.0,114.5148,114.6733,114.5148,114.5521,24821.0
2019-07-30 14:30:00,122.84,122.85,122.74,122.76,19048.0,114.5614,114.5707,114.4681,114.4868,19048.0
2019-07-30 15:00:00,122.77,122.8,122.46,122.47,253549.0,114.4961,114.5241,114.207,114.2163,253549.0
2019-07-30 15:30:00,122.48,122.58,122.41,122.58,95486.0,114.2256,114.3189,114.1604,114.3189,95486.0
2019-07-31 09:30:00,122.63,122.7,122.23,122.33,48619.0,114.3655,114.4308,113.9925,114.0858,48619.0
2019-07-31 10:00:00,122.34,122.45,122.25,122.43,15878.0,114.0951,114.1977,114.0111,114.179,15878.0
2019-07-31 10:30:00,122.4,122.4,122.27,122.4,20321.0,114.151,114.151,114.0298,114.151,20321.0
2019-07-31 11:00:00,122.44,122.49,122.35,122.41,18786.0,114.1883,114.235,114.1044,114.1604,18786.0
2019-07-31 11:30:00,122.41,122.45,122.33,122.45,16247.0,114.1604,114.1977,114.0858,114.1977,16247.0
2019-07-31 12:00:00,122.43,122.46,122.38,122.39,17614.0,114.179,114.207,114.1324,114.1417,17614.0
2019-07-31 12:30:00,122.38,122.38,122.27,122.3,8631.0,114.1324,114.1324,114.0298,114.0578,8631.0
2019-07-31 13:00:00,122.27,122.34,122.17,122.19,19887.0,114.0298,114.0951,113.9365,113.9552,19887.0
2019-07-31 13:30:00,122.17,122.21,122.05,122.19,18576.0,113.9365,113.9738,113.8246,113.9552,18576.0
2019-07-31 14:00:00,122.1,122.15,121.72,121.92,73138.0,113.8713,113.9179,113.5169,113.7034,73138.0
2019-07-31 14:30:00,121.98,122.04,119.62,120.68,163968.0,113.7593,113.8153,111.5584,112.547,163968.0
2019-07-31 15:00:00,120.74,121.45,120.59,121.37,152321.0,112.6029,113.2651,112.463,113.1904,152321.0
2019-07-31 15:30:00,121.34,121.34,120.75,120.75,115126.0,113.1625,113.1625,112.6122,112.6122,115126.0
2019-08-01 09:30:00,120.89,121.48,120.87,121.33,83712.0,112.7428,113.293,112.7241,113.1531,83712.0
2019-08-01 10:00:00,121.4,121.98,121.22,121.98,48541.0,113.2184,113.7593,113.0506,113.7593,48541.0
2019-08-01 10:30:00,122.0,122.3,121.92,122.28,35151.0,113.778,114.0578,113.7034,114.0391,35151.0
2019-08-01 11:00:00,122.3,122.57,122.16,122.57,349142.0,114.0578,114.3096,113.9272,114.3096,349142.0
2019-08-01 11:30:00,122.57,122.64,122.38,122.39,276255.0,114.3096,114.3749,114.1324,114.1417,276255.0
2019-08-01 12:00:00,122.38,122.39,122.29,122.29,73140.0,114.1324,114.1417,114.0484,114.0484,73140.0
2019-08-01 12:30:00,122.31,122.53,122.3,122.48,71680.0,114.0671,114.2723,114.0578,114.2256,71680.0
2019-08-01 13:00:00,122.45,122.53,121.52,121.61,60733.0,114.1977,114.2723,113.3303,113.4143,60733.0
2019-08-01 13:30:00,121.6,121.91,120.69,121.16,115547.0,113.4049,113.6941,112.5563,112.9946,115547.0
2019-08-01 14:00:00,121.06,121.11,120.38,120.63,620683.0,112.9013,112.948,112.2672,112.5003,620683.0
2019-08-01 14:30:00,120.66,120.81,120.14,120.65,583659.0,112.5283,112.6682,112.0433,112.519,583659.0
2019-08-01 15:00:00,120.64,120.98,120.35,120.81,395532.0,112.5096,112.8267,112.2392,112.6682,395532.0
2019-08-01 15:30:00,120.82,120.97,120.33,120.51,191802.0,112.6775,112.8174,112.2205,112.3884,191802.0
2019-08-02 09:30:00,120.05,120.12,119.18,119.42,141935.0,111.9594,112.0247,111.148,111.3719,141935.0
2019-08-02 10:00:00,119.46,119.64,119.09,119.32,280552.0,111.4092,111.577,111.0641,111.2786,280552.0
2019-08-02 10:30:00,119.31,119.31,118.75,118.78,62616.0,111.2693,111.2693,110.747,110.775,62616.0
2019-08-02 11:00:00,118.73,119.24,118.65,119.02,83685.0,110.7284,111.204,110.6538,110.9988,83685.0
2019-08-02 11:30:00,119.08,119.15,118.85,119.14,34399.0,111.0548,111.1201,110.8403,111.1107,34399.0
2019-08-02 12:00:00,119.09,119.38,119.03,119.38,38165.0,111.0641,111.3346,111.0081,111.3346,38165.0
2019-08-02 12:30:00,119.45,119.45,119.05,119.08,41601.0,111.3998,111.3998,111.0268,111.0548,41601.0
2019-08-02 13:00:00,119.08,119.08,118.83,118.89,344026.0,111.0548,111.0548,110.8216,110.8776,344026.0
2019-08-02 13:30:00,118.89,118.9,118.71,118.77,64415.0,110.8776,110.8869,110.7097,110.7657,64415.0
2019-08-02 14:00:00,118.78,119.29,118.74,119.12,56820.0,110.775,111.2506,110.7377,111.0921,56820.0
2019-08-02 14:30:00,119.12,119.25,119.02,119.14,47354.0,111.0921,111.2133,110.9988,111.1107,47354.0
2019-08-02 15:00:00,119.13,119.54,118.96,119.45,151858.0,111.1014,111.4838,110.9429,111.3998,151858.0
2019-08-02 15:30:00,119.48,119.87,119.16,119.32,306502.0,111.4278,111.7915,111.1294,111.2786,306502.0
2019-08-05 09:30:00,117.32,117.7,116.56,117.23,131068.0,109.4134,109.7678,108.7046,109.3295,131068.0
2019-08-05 10:00:00,117.21,117.25,116.77,116.93,66233.0,109.3108,109.3481,108.9005,109.0497,66233.0
2019-08-05 10:30:00,116.91,117.02,116.51,116.79,42863.0,109.031,109.1336,108.658,108.9191,42863.0
2019-08-05 11:00:00,116.79,117.23,116.74,116.96,53711.0,108.9191,109.3295,108.8725,109.0777,53711.0
2019-08-05 11:30:00,116.92,116.99,116.76,116.79,29571.0,109.0403,109.1056,108.8911,108.9191,29571.0
2019-08-05 12:00:00,116.78,116.8,116.49,116.53,44079.0,108.9098,108.9284,108.6393,108.6766,44079.0
2019-08-05 12:30:00,116.57,116.64,116.02,116.02,65701.0,108.7139,108.7792,108.201,108.201,65701.0
2019-08-05 13:00:00,116.0,116.43,115.97,116.25,47830.0,108.1824,108.5834,108.1544,108.4155,47830.0
2019-08-05 13:30:00,116.22,116.54,115.94,115.94,41471.0,108.3875,108.686,108.1264,108.1264,41471.0
2019-08-05 14:00:00,115.91,116.02,115.51,115.57,73433.0,108.0984,108.201,107.7254,107.7813,73433.0
2019-08-05 14:30:00,115.56,115.61,115.1,115.2,68345.0,107.772,107.8186,107.343,107.4363,68345.0
2019-08-05 15:00:00,115.19,115.77,114.68,115.45,168296.0,107.4269,107.9679,106.9513,107.6694,168296.0
2019-08-05 15:30:00,115.42,116.04,115.23,115.71,284295.0,107.6414,108.2197,107.4642,107.9119,284295.0
2019-08-06 09:30:00,116.6,117.35,116.6,117.09,102269.0,108.7419,109.4414,108.7419,109.1989,102269.0
2019-08-06 10:00:00,117.24,117.45,116.53,116.79,104606.0,109.3388,109.5346,108.6766,108.9191,104606.0
2019-08-06 10:30:00,116.8,117.33,116.79,116.95,116602.0,108.9284,109.4227,108.9191,109.0683,116602.0
2019-08-06 11:00:00,116.95,116.95,116.5,116.8,67024.0,109.0683,109.0683,108.6487,108.9284,67024.0
2019-08-06 11:30:00,116.81,116.99,116.42,116.99,482095.0,108.9378,109.1056,108.574,109.1056,482095.0
2019-08-06 12:00:00,117.09,117.15,116.74,116.78,24354.0,109.1989,109.2548,108.8725,108.9098,24354.0
2019-08-06 12:30:00,116.73,116.97,116.71,116.8,67275.0,108.8632,109.087,108.8445,108.9284,67275.0
2019-08-06 13:00:00,116.85,117.37,116.85,117.29,124659.0,108.9751,109.46,108.9751,109.3854,124659.0
2019-08-06 13:30:00,117.3,117.5,117.25,117.41,213792.0,109.3947,109.5813,109.3481,109.4973,213792.0
2019-08-06 14:00:00,117.39,117.78,117.15,117.78,86343.0,109.4787,109.8424,109.2548,109.8424,86343.0
2019-08-06 14:30:00,117.77,117.92,117.46,117.48,105618.0,109.8331,109.973,109.544,109.5626,105618.0
2019-08-06 15:00:00,117.49,117.71,117.39,117.53,66023.0,109.5719,109.7771,109.4787,109.6092,66023.0
2019-08-06 15:30:00,117.52,117.87,117.35,117.68,167227.0,109.5999,109.9263,109.4414,109.7491,167227.0
2019-08-07 09:30:00,116.41,116.57,115.5,116.23,114395.0,108.5647,108.7139,107.716,108.3969,114395.0
2019-08-07 10:00:00,116.19,117.02,116.04,116.81,109055.0,108.3595,109.1336,108.2197,108.9378,109055.0
2019-08-07 10:30:00,116.85,117.61,116.85,117.51,66427.0,108.9751,109.6838,108.9751,109.5906,66427.0
2019-08-07 11:00:00,117.41,117.52,116.95,117.05,76540.0,109.4973,109.5999,109.0683,109.1616,76540.0
2019-08-07 11:30:00,116.95,117.1,116.73,116.88,175013.0,109.0683,109.2082,108.8632,109.003,175013.0
2019-08-07 12:00:00,116.9,116.9,116.53,116.76,34014.0,109.0217,109.0217,108.6766,108.8911,34014.0
2019-08-07 12:30:00,116.72,117.28,116.7,117.27,61448.0,108.8538,109.3761,108.8352,109.3668,61448.0
2019-08-07 13:00:00,117.34,117.49,117.26,117.36,77008.0,109.432,109.5719,109.3574,109.4507,77008.0
2019-08-07 13:30:00,117.43,118.08,117.42,117.73,46394.0,109.516,110.1222,109.5067,109.7958,46394.0
2019-08-07 14:00:00,117.78,117.98,117.51,117.85,53885.0,109.8424,110.0289,109.5906,109.9077,53885.0
2019-08-07 14:30:00,117.83,118.25,117.77,118.25,141074.0,109.889,110.2807,109.8331,110.2807,141074.0
2019-08-07 15:00:00,118.24,118.32,117.93,118.31,136473.0,110.2714,110.346,109.9823,110.3367,136473.0
2019-08-07 15:30:00,118.29,118.42,117.92,118.08,281901.0,110.318,110.4393,109.973,110.1222,281901.0
2019-08-08 09:30:00,118.66,119.3,118.66,119.23,79245.0,110.6631,111.26,110.6631,111.1947,79245.0
2019-08-08 10:00:00,119.27,119.6,119.23,119.58,182708.0,111.232,111.5397,111.1947,111.5211,182708.0
2019-08-08 10:30:00,119.55,119.83,119.48,119.78,116086.0,111.4931,111.7542,111.4278,111.7076,116086.0
2019-08-08 11:00:00,119.77,119.97,119.6,119.91,103954.0,111.6983,111.8848,111.5397,111.8288,103954.0
2019-08-08 11:30:00,119.93,120.19,119.91,120.15,104604.0,111.8475,112.09,111.8288,112.0527,104604.0
2019-08-08 12:00:00,120.18,120.31,120.09,120.24,100430.0,112.0806,112.2019,111.9967,112.1366,100430.0
2019-08-08 12:30:00,120.24,120.45,120.23,120.44,97505.0,112.1366,112.3325,112.1273,112.3231,97505.0
2019-08-08 13:00:00,120.45,120.48,120.18,120.18,157575.0,112.3325,112.3604,112.0806,112.0806,157575.0
2019-08-08 13:30:00,120.2,120.42,120.2,120.3,102521.0,112.0993,112.3045,112.0993,112.1926,102521.0
2019-08-08 14:00:00,120.3,120.3,120.08,120.1,24927.0,112.1926,112.1926,111.9874,112.006,24927.0
2019-08-08 14:30:00,120.19,120.3,120.03,120.21,17522.0,112.09,112.1926,111.9408,112.1086,17522.0
2019-08-08 15:00:00,120.21,120.35,120.09,120.18,198088.0,112.1086,112.2392,111.9967,112.0806,198088.0
2019-08-08 15:30:00,120.19,120.57,120.18,120.52,271542.0,112.09,112.4444,112.0806,112.3977,271542.0
2019-08-09 09:30:00,120.1,120.63,119.91,120.16,22917.0,112.006,112.5003,111.8288,112.062,22917.0
2019-08-09 10:00:00,120.18,120.33,119.83,119.9,28238.0,112.0806,112.2205,111.7542,111.8195,28238.0
2019-08-09 10:30:00,119.88,120.14,119.6,120.14,33578.0,111.8009,112.0433,111.5397,112.0433,33578.0
2019-08-09 11:00:00,120.06,120.09,119.38,119.38,28685.0,111.9687,111.9967,111.3346,111.3346,28685.0
2019-08-09 11:30:00,119.42,119.66,119.26,119.35,36149.0,111.3719,111.5957,111.2226,111.3066,36149.0
2019-08-09 12:00:00,119.49,119.52,119.25,119.41,17728.0,111.4371,111.4651,111.2133,111.3625,17728.0
2019-08-09 12:30:00,119.39,120.27,119.35,119.89,27793.0,111.3439,112.1646,111.3066,111.8102,27793.0
2019-08-09 13:00:00,119.97,120.42,119.88,120.37,30729.0,111.8848,112.3045,111.8009,112.2578,30729.0
2019-08-09 13:30:00,120.47,120.6,120.39,120.4,24185.0,112.3511,112.4723,112.2765,112.2858,24185.0
2019-08-09 14:00:00,120.4,120.54,120.31,120.47,17536.0,112.2858,112.4164,112.2019,112.3511,17536.0
2019-08-09 14:30:00,120.48,120.55,120.26,120.32,15132.0,112.3604,112.4257,112.1553,112.2112,15132.0
2019-08-09 15:00:00,120.3,120.69,120.29,120.53,18200.0,112.1926,112.5563,112.1832,112.4071,18200.0
2019-08-09 15:30:00,120.56,120.69,120.08,120.1,149565.0,112.435,112.5563,111.9874,112.006,149565.0
2019-08-12 09:30:00,119.61,119.62,119.07,119.19,53994.0,111.5491,111.5584,111.0455,111.1574,53994.0
2019-08-12 10:00:00,119.27,119.7,119.06,119.64,13505.0,111.232,111.633,111.0361,111.577,13505.0
2019-08-12 10:30:00,119.66,119.74,119.32,119.47,12803.0,111.5957,111.6703,111.2786,111.4185,12803.0
2019-08-12 11:00:00,119.44,119.44,118.87,119.2,40802.0,111.3905,111.3905,110.8589,111.1667,40802.0
2019-08-12 11:30:00,119.2,119.49,119.05,119.44,32640.0,111.1667,111.4371,111.0268,111.3905,32640.0
2019-08-12 12:00:00,119.38,119.55,119.26,119.51,30432.0,111.3346,111.4931,111.2226,111.4558,30432.0
2019-08-12 12:30:00,119.51,119.63,119.18,119.29,15329.0,111.4558,111.5677,111.148,111.2506,15329.0
2019-08-12 13:00:00,119.27,119.32,119.06,119.23,55398.0,111.232,111.2786,111.0361,111.1947,55398.0
2019-08-12 13:30:00,119.2,119.24,118.8,118.88,23775.0,111.1667,111.204,110.7937,110.8683,23775.0
2019-08-12 14:00:00,118.86,118.9,118.53,118.53,22917.0,110.8496,110.8869,110.5418,110.5418,22917.0
2019-08-12 14:30:00,118.57,118.68,118.16,118.27,43182.0,110.5792,110.6817,110.1968,110.2994,43182.0
2019-08-12 15:00:00,118.26,118.54,118.26,118.54,38737.0,110.29,110.5512,110.29,110.5512,38737.0
2019-08-12 15:30:00,118.57,118.71,118.46,118.68,43427.0,110.5792,110.7097,110.4766,110.6817,43427.0
2019-08-13 09:30:00,118.56,120.36,118.09,120.27,85151.0,110.5698,112.2485,110.1315,112.1646,85151.0
2019-08-13 10:00:00,120.19,120.62,119.84,120.46,58151.0,112.09,112.491,111.7636,112.3418,58151.0
2019-08-13 10:30:00,120.55,120.58,119.95,119.98,52573.0,112.4257,112.4537,111.8661,111.8941,52573.0
2019-08-13 11:00:00,119.93,120.28,119.7,119.82,148383.0,111.8475,112.1739,111.633,111.7449,148383.0
2019-08-13 11:30:00,119.78,120.34,119.7,120.34,125722.0,111.7076,112.2299,111.633,112.2299,125722.0
2019-08-13 12:00:00,120.35,120.62,120.24,120.45,155346.0,112.2392,112.491,112.1366,112.3325,155346.0
2019-08-13 12:30:00,120.44,120.45,120.2,120.29,130104.0,112.3231,112.3325,112.0993,112.1832,130104.0
2019-08-13 13:00:00,120.3,120.49,120.05,120.29,152647.0,112.1926,112.3698,111.9594,112.1832,152647.0
2019-08-13 13:30:00,120.28,120.41,120.23,120.38,152078.0,112.1739,112.2951,112.1273,112.2672,152078.0
2019-08-13 14:00:00,120.39,120.63,120.33,120.62,235010.0,112.2765,112.5003,112.2205,112.491,235010.0
2019-08-13 14:30:00,120.63,120.73,120.57,120.61,173269.0,112.5003,112.5936,112.4444,112.4817,173269.0
2019-08-13 15:00:00,120.59,120.65,120.43,120.55,68781.0,112.463,112.519,112.3138,112.4257,68781.0
2019-08-13 15:30:00,120.54,120.54,120.27,120.42,91867.0,112.4164,112.4164,112.1646,112.3045,91867.0
2019-08-14 09:30:00,118.91,119.31,118.74,119.0,73046.0,110.8962,111.2693,110.7377,110.9802,73046.0
2019-08-14 10:00:00,118.92,118.94,118.56,118.9,46389.0,110.9056,110.9242,110.5698,110.8869,46389.0
2019-08-14 10:30:00,118.83,118.83,118.35,118.39,17890.0,110.8216,110.8216,110.374,110.4113,17890.0
2019-08-14 11:00:00,118.29,118.38,117.79,118.0,80613.0,110.318,110.402,109.8517,110.0476,80613.0
2019-08-14 11:30:00,118.03,118.2,117.69,117.82,52182.0,110.0755,110.2341,109.7585,109.8797,52182.0
2019-08-14 12:00:00,117.7,117.73,117.46,117.6,37331.0,109.7678,109.7958,109.544,109.6745,37331.0
2019-08-14 12:30:00,117.63,117.82,117.21,117.26,57375.0,109.7025,109.8797,109.3108,109.3574,57375.0
2019-08-14 13:00:00,117.23,117.85,117.09,117.7,163618.0,109.3295,109.9077,109.1989,109.7678,163618.0
2019-08-14 13:30:00,117.71,117.97,117.67,117.81,21517.0,109.7771,110.0196,109.7398,109.8704,21517.0
2019-08-14 14:00:00,117.82,117.91,117.58,117.58,34299.0,109.8797,109.9636,109.6559,109.6559,34299.0
2019-08-14 14:30:00,117.57,117.6,117.12,117.41,162198.0,109.6465,109.6745,109.2269,109.4973,162198.0
2019-08-14 15:00:00,117.4,117.8,117.05,117.45,64455.0,109.488,109.861,109.1616,109.5346,64455.0
2019-08-14 15:30:00,117.34,117.56,117.04,117.11,82423.0,109.432,109.6372,109.1523,109.2175,82423.0
2019-08-15 09:30:00,117.28,117.73,116.94,117.68,31245.0,109.3761,109.7958,109.059,109.7491,31245.0
2019-08-15 10:00:00,117.69,117.89,117.54,117.63,15993.0,109.7585,109.945,109.6186,109.7025,15993.0
2019-08-15 10:30:00,117.4,117.81,117.4,117.6,23443.0,109.488,109.8704,109.488,109.6745,23443.0
2019-08-15 11:00:00,117.53,117.53,117.09,117.49,31304.0,109.6092,109.6092,109.1989,109.5719,31304.0
2019-08-15 11:30:00,117.5,117.77,117.46,117.75,38098.0,109.5813,109.8331,109.544,109.8144,38098.0
2019-08-15 12:00:00,117.79,118.0,117.68,117.7,41933.0,109.8517,110.0476,109.7491,109.7678,41933.0
2019-08-15 12:30:00,117.71,117.76,117.5,117.58,15745.0,109.7771,109.8237,109.5813,109.6559,15745.0
2019-08-15 13:00:00,117.61,117.81,117.52,117.54,17266.0,109.6838,109.8704,109.5999,109.6186,17266.0
2019-08-15 13:30:00,117.58,117.62,116.79,116.88,69196.0,109.6559,109.6932,108.9191,109.003,69196.0
2019-08-15 14:00:00,116.85,117.56,116.8,117.51,302899.0,108.9751,109.6372,108.9284,109.5906,302899.0
2019-08-15 14:30:00,117.53,117.6,117.33,117.55,43186.0,109.6092,109.6745,109.4227,109.6279,43186.0
2019-08-15 15:00:00,117.51,117.84,117.51,117.56,60421.0,109.5906,109.8983,109.5906,109.6372,60421.0
2019-08-15 15:30:00,117.53,117.97,117.52,117.56,155840.0,109.6092,110.0196,109.5999,109.6372,155840.0
2019-08-16 09:30:00,118.34,118.86,118.19,118.56,59932.0,110.3647,110.8496,110.2248,110.5698,59932.0
2019-08-16 10:00:00,118.56,119.1,118.56,118.78,68205.0,110.5698,111.0734,110.5698,110.775,68205.0
2019-08-16 10:30:00,118.89,119.38,118.78,119.38,21795.0,110.8776,111.3346,110.775,111.3346,21795.0
2019-08-16 11:00:00,119.4,119.48,119.1,119.2,17292.0,111.3532,111.4278,111.0734,111.1667,17292.0
2019-08-16 11:30:00,119.14,119.3,119.04,119.19,22459.0,111.1107,111.26,111.0175,111.1574,22459.0
2019-08-16 12:00:00,119.12,119.21,118.95,119.11,365774.0,111.0921,111.176,110.9335,111.0828,365774.0
2019-08-16 12:30:00,119.12,119.25,119.12,119.19,26918.0,111.0921,111.2133,111.0921,111.1574,26918.0
2019-08-16 13:00:00,119.18,119.34,119.18,119.3,346173.0,111.148,111.2973,111.148,111.26,346173.0
2019-08-16 13:30:00,119.32,119.32,119.14,119.23,43473.0,111.2786,111.2786,111.1107,111.1947,43473.0
2019-08-16 14:00:00,119.24,119.24,119.09,119.16,22690.0,111.204,111.204,111.0641,111.1294,22690.0
2019-08-16 14:30:00,119.15,119.22,119.05,119.18,24135.0,111.1201,111.1853,111.0268,111.148,24135.0
2019-08-16 15:00:00,119.15,119.32,119.14,119.18,25591.0,111.1201,111.2786,111.1107,111.148,25591.0
2019-08-16 15:30:00,119.17,119.46,119.07,119.25,61475.0,111.1387,111.4092,111.0455,111.2133,61475.0
2019-08-19 09:30:00,120.69,120.7,120.0,120.07,34714.0,112.5563,112.5656,111.9128,111.9781,34714.0
2019-08-19 10:00:00,120.12,120.16,119.94,120.14,37816.0,112.0247,112.062,111.8568,112.0433,37816.0
2019-08-19 10:30:00,120.13,120.36,120.13,120.34,8955.0,112.034,112.2485,112.034,112.2299,8955.0
2019-08-19 11:00:00,120.34,120.53,120.32,120.5,55071.0,112.2299,112.4071,112.2112,112.3791,55071.0
2019-08-19 11:30:00,120.48,120.6,120.45,120.5,49478.0,112.3604,112.4723,112.3325,112.3791,49478.0
2019-08-19 12:00:00,120.47,120.49,120.4,120.48,12811.0,112.3511,112.3698,112.2858,112.3604,12811.0
2019-08-19 12:30:00,120.46,120.58,120.41,120.53,26924.0,112.3418,112.4537,112.2951,112.4071,26924.0
2019-08-19 13:00:00,120.58,120.72,120.57,120.66,26094.0,112.4537,112.5843,112.4444,112.5283,26094.0
2019-08-19 13:30:00,120.66,120.66,120.57,120.57,22772.0,112.5283,112.5283,112.4444,112.4444,22772.0
2019-08-19 14:00:00,120.56,120.57,120.43,120.46,17883.0,112.435,112.4444,112.3138,112.3418,17883.0
2019-08-19 14:30:00,120.5,120.63,120.42,120.55,23013.0,112.3791,112.5003,112.3045,112.4257,23013.0
2019-08-19 15:00:00,120.57,120.57,120.46,120.54,36700.0,112.4444,112.4444,112.3418,112.4164,36700.0
2019-08-19 15:30:00,120.53,120.66,120.38,120.4,59192.0,112.4071,112.5283,112.2672,112.2858,59192.0
2019-08-20 09:30:00,120.2,120.2,119.75,119.8,211461.0,112.0993,112.0993,111.6796,111.7263,211461.0
2019-08-20 10:00:00,119.78,120.25,119.68,120.24,21266.0,111.7076,112.1459,111.6143,112.1366,21266.0
2019-08-20 10:30:00,120.21,120.44,120.06,120.43,13828.0,112.1086,112.3231,111.9687,112.3138,13828.0
2019-08-20 11:00:00,120.39,120.7,120.39,120.51,46597.0,112.2765,112.5656,112.2765,112.3884,46597.0
2019-08-20 11:30:00,120.51,120.52,120.32,120.39,14677.0,112.3884,112.3977,112.2112,112.2765,14677.0
2019-08-20 12:00:00,120.4,120.61,120.4,120.55,22021.0,112.2858,112.4817,112.2858,112.4257,22021.0
2019-08-20 12:30:00,120.53,120.56,120.39,120.51,9911.0,112.4071,112.435,112.2765,112.3884,9911.0
2019-08-20 13:00:00,120.55,120.57,120.44,120.47,15429.0,112.4257,112.4444,112.3231,112.3511,15429.0
2019-08-20 13:30:00,120.5,120.5,120.18,120.26,13354.0,112.3791,112.3791,112.0806,112.1553,13354.0
2019-08-20 14:00:00,120.25,120.27,119.85,120.03,29297.0,112.1459,112.1646,111.7729,111.9408,29297.0
2019-08-20 14:30:00,120.0,120.17,119.95,120.02,31518.0,111.9128,112.0713,111.8661,111.9314,31518.0
2019-08-20 15:00:00,120.04,120.15,119.89,120.14,18366.0,111.9501,112.0527,111.8102,112.0433,18366.0
2019-08-20 15:30:00,120.12,120.13,119.7,119.71,56748.0,112.0247,112.034,111.633,111.6423,56748.0
2019-08-21 09:30:00,120.58,120.86,120.4,120.73,37998.0,112.4537,112.7148,112.2858,112.5936,37998.0
2019-08-21 10:00:00,120.76,120.76,120.56,120.65,21345.0,112.6216,112.6216,112.435,112.519,21345.0
2019-08-21 10:30:00,120.63,120.78,120.57,120.72,36937.0,112.5003,112.6402,112.4444,112.5843,36937.0
2019-08-21 11:00:00,120.7,120.86,120.59,120.82,25437.0,112.5656,112.7148,112.463,112.6775,25437.0
2019-08-21 11:30:00,120.81,121.0,120.81,120.97,35142.0,112.6682,112.8454,112.6682,112.8174,35142.0
2019-08-21 12:00:00,120.95,120.98,120.81,120.82,19870.0,112.7988,112.8267,112.6682,112.6775,19870.0
2019-08-21 12:30:00,120.82,120.88,120.75,120.85,18874.0,112.6775,112.7335,112.6122,112.7055,18874.0
2019-08-21 13:00:00,120.83,120.9,120.82,120.84,15882.0,112.6868,112.7521,112.6775,112.6962,15882.0
2019-08-21 13:30:00,120.84,120.86,120.75,120.75,26203.0,112.6962,112.7148,112.6122,112.6122,26203.0
2019-08-21 14:00:00,120.73,120.88,120.5,120.87,32393.0,112.5936,112.7335,112.3791,112.7241,32393.0
2019-08-21 14:30:00,120.88,120.89,120.6,120.66,26435.0,112.7335,112.7428,112.4723,112.5283,26435.0
2019-08-21 15:00:00,120.68,120.79,120.6,120.75,35138.0,112.547,112.6495,112.4723,112.6122,35138.0
2019-08-21 15:30:00,120.74,120.95,120.74,120.88,50611.0,112.6029,112.7988,112.6029,112.7335,50611.0
2019-08-22 09:30:00,121.2,121.38,121.06,121.16,30480.0,113.0319,113.1998,112.9013,112.9946,30480.0
2019-08-22 10:00:00,121.13,121.14,120.48,120.55,24710.0,112.9666,112.9759,112.3604,112.4257,24710.0
2019-08-22 10:30:00,120.53,120.54,119.75,119.75,39520.0,112.4071,112.4164,111.6796,111.6796,39520.0
2019-08-22 11:00:00,119.9,120.2,119.77,120.19,22235.0,111.8195,112.0993,111.6983,112.09,22235.0
2019-08-22 11:30:00,120.14,120.31,120.1,120.21,36344.0,112.0433,112.2019,112.006,112.1086,36344.0
2019-08-22 12:00:00,120.19,120.46,120.17,120.35,14538.0,112.09,112.3418,112.0713,112.2392,14538.0
2019-08-22 12:30:00,120.34,120.55,120.31,120.46,19679.0,112.2299,112.4257,112.2019,112.3418,19679.0
2019-08-22 13:00:00,120.45,120.72,120.45,120.69,14511.0,112.3325,112.5843,112.3325,112.5563,14511.0
2019-08-22 13:30:00,120.71,120.77,120.69,120.74,19448.0,112.5749,112.6309,112.5563,112.6029,19448.0
2019-08-22 14:00:00,120.77,120.8,120.64,120.66,10568.0,112.6309,112.6589,112.5096,112.5283,10568.0
2019-08-22 14:30:00,120.64,120.91,120.62,120.91,23517.0,112.5096,112.7614,112.491,112.7614,23517.0
2019-08-22 15:00:00,120.88,120.88,120.61,120.72,36184.0,112.7335,112.7335,112.4817,112.5843,36184.0
2019-08-22 15:30:00,120.78,121.09,120.65,120.68,78348.0,112.6402,112.9293,112.519,112.547,78348.0
2019-08-23 09:30:00,120.18,120.63,120.15,120.33,242336.0,112.0806,112.5003,112.0527,112.2205,242336.0
2019-08-23 10:00:00,120.31,120.78,120.19,120.69,254780.0,112.2019,112.6402,112.09,112.5563,254780.0
2019-08-23 10:30:00,120.66,121.15,120.62,120.96,358392.0,112.5283,112.9853,112.491,112.8081,358392.0
2019-08-23 11:00:00,120.84,120.86,118.98,119.34,116402.0,112.6962,112.7148,110.9615,111.2973,116402.0
2019-08-23 11:30:00,119.33,119.33,118.68,118.68,20207.0,111.2879,111.2879,110.6817,110.6817,20207.0
2019-08-23 12:00:00,118.65,118.98,118.56,118.61,25652.0,110.6538,110.9615,110.5698,110.6165,25652.0
2019-08-23 12:30:00,118.62,118.99,118.54,118.68,76083.0,110.6258,110.9708,110.5512,110.6817,76083.0
2019-08-23 13:00:00,118.65,118.69,118.17,118.22,44978.0,110.6538,110.6911,110.2061,110.2527,44978.0
2019-08-23 13:30:00,118.19,118.58,118.19,118.48,77961.0,110.2248,110.5885,110.2248,110.4952,77961.0
2019-08-23 14:00:00,118.43,118.48,118.29,118.41,14630.0,110.4486,110.4952,110.318,110.4299,14630.0
2019-08-23 14:30:00,118.5,118.5,117.99,118.23,19612.0,110.5139,110.5139,110.0382,110.2621,19612.0
2019-08-23 15:00:00,118.16,118.28,117.86,117.87,37711.0,110.1968,110.3087,109.917,109.9263,37711.0
2019-08-23 15:30:00,117.86,117.89,117.13,117.67,102639.0,109.917,109.945,109.2362,109.7398,102639.0
2019-08-26 09:30:00,118.65,118.78,118.3,118.61,89866.0,110.6538,110.775,110.3273,110.6165,89866.0
2019-08-26 10:00:00,118.6,118.6,118.06,118.25,35894.0,110.6071,110.6071,110.1035,110.2807,35894.0
2019-08-26 10:30:00,118.25,118.47,118.04,118.39,37437.0,110.2807,110.4859,110.0849,110.4113,37437.0
2019-08-26 11:00:00,118.47,118.83,118.47,118.63,65599.0,110.4859,110.8216,110.4859,110.6351,65599.0
2019-08-26 11:30:00,118.68,118.69,118.45,118.61,36076.0,110.6817,110.6911,110.4672,110.6165,36076.0
2019-08-26 12:00:00,118.62,119.03,118.59,118.91,16047.0,110.6258,111.0081,110.5978,110.8962,16047.0
2019-08-26 12:30:00,118.9,118.97,118.81,118.9,14598.0,110.8869,110.9522,110.803,110.8869,14598.0
2019-08-26 13:00:00,118.87,118.98,118.75,118.8,23620.0,110.8589,110.9615,110.747,110.7937,23620.0
2019-08-26 13:30:00,118.8,118.83,118.67,118.77,18632.0,110.7937,110.8216,110.6724,110.7657,18632.0
2019-08-26 14:00:00,118.77,118.77,118.52,118.57,14755.0,110.7657,110.7657,110.5325,110.5792,14755.0
2019-08-26 14:30:00,118.55,118.75,118.54,118.75,23829.0,110.5605,110.747,110.5512,110.747,23829.0
2019-08-26 15:00:00,118.76,118.96,118.7,118.81,30007.0,110.7563,110.9429,110.7004,110.803,30007.0
2019-08-26 15:30:00,118.83,119.07,118.66,119.07,73404.0,110.8216,111.0455,110.6631,111.0455,73404.0
2019-08-27 09:30:00,119.87,120.22,119.81,119.98,28421.0,111.7915,112.118,111.7356,111.8941,28421.0
2019-08-27 10:00:00,119.97,120.0,119.76,119.84,34915.0,111.8848,111.9128,111.689,111.7636,34915.0
2019-08-27 10:30:00,119.78,119.9,119.63,119.63,14225.0,111.7076,111.8195,111.5677,111.5677,14225.0
2019-08-27 11:00:00,119.65,119.74,119.18,119.32,35603.0,111.5864,111.6703,111.148,111.2786,35603.0
2019-08-27 11:30:00,119.37,119.57,119.32,119.32,24924.0,111.3252,111.5118,111.2786,111.2786,24924.0
2019-08-27 12:00:00,119.39,119.46,119.22,119.31,18936.0,111.3439,111.4092,111.1853,111.2693,18936.0
2019-08-27 12:30:00,119.29,119.35,118.88,118.89,39756.0,111.2506,111.3066,110.8683,110.8776,39756.0
2019-08-27 13:00:00,118.85,119.15,118.85,119.14,22608.0,110.8403,111.1201,110.8403,111.1107,22608.0
2019-08-27 13:30:00,119.09,119.5,119.08,119.48,31143.0,111.0641,111.4465,111.0548,111.4278,31143.0
2019-08-27 14:00:00,119.55,119.56,119.2,119.3,52773.0,111.4931,111.5024,111.1667,111.26,52773.0
2019-08-27 14:30:00,119.29,119.65,119.2,119.58,78654.0,111.2506,111.5864,111.1667,111.5211,78654.0
2019-08-27 15:00:00,119.6,119.77,119.37,119.4,35033.0,111.5397,111.6983,111.3252,111.3532,35033.0
2019-08-27 15:30:00,119.35,119.6,119.26,119.3,76673.0,111.3066,111.5397,111.2226,111.26,76673.0
2019-08-28 09:30:00,119.03,119.03,118.4,118.87,42801.0,111.0081,111.0081,110.4206,110.8589,42801.0
2019-08-28 10:00:00,118.86,119.23,118.82,119.01,52414.0,110.8496,111.1947,110.8123,110.9895,52414.0
2019-08-28 10:30:00,119.06,119.36,119.06,119.25,240761.0,111.0361,111.3159,111.0361,111.2133,240761.0
2019-08-28 11:00:00,119.27,119.52,119.13,119.49,35371.0,111.232,111.4651,111.1014,111.4371,35371.0
2019-08-28 11:30:00,119.49,119.64,119.43,119.52,30298.0,111.4371,111.577,111.3812,111.4651,30298.0
2019-08-28 12:00:00,119.5,119.59,119.42,119.47,33455.0,111.4465,111.5304,111.3719,111.4185,33455.0
2019-08-28 12:30:00,119.49,119.63,119.39,119.63,261315.0,111.4371,111.5677,111.3439,111.5677,261315.0
2019-08-28 13:00:00,119.63,119.63,119.31,119.48,30911.0,111.5677,111.5677,111.2693,111.4278,30911.0
2019-08-28 13:30:00,119.5,119.59,119.45,119.47,22044.0,111.4465,111.5304,111.3998,111.4185,22044.0
2019-08-28 14:00:00,119.48,119.56,119.48,119.56,29586.0,111.4278,111.5024,111.4278,111.5024,29586.0
2019-08-28 14:30:00,119.56,119.85,119.54,119.83,33935.0,111.5024,111.7729,111.4838,111.7542,33935.0
2019-08-28 15:00:00,119.81,119.93,119.72,119.73,40947.0,111.7356,111.8475,111.6516,111.661,40947.0
2019-08-28 15:30:00,119.72,119.82,119.62,119.8,94946.0,111.6516,111.7449,111.5584,111.7263,94946.0
2019-08-29 09:30:00,121.01,121.27,120.68,121.06,69668.0,112.8547,113.0972,112.547,112.9013,69668.0
2019-08-29 10:00:00,121.08,121.09,120.68,120.91,20462.0,112.92,112.9293,112.547,112.7614,20462.0
2019-08-29 10:30:00,120.93,120.99,120.37,120.78,33264.0,112.7801,112.8361,112.2578,112.6402,33264.0
2019-08-29 11:00:00,120.79,120.98,120.74,120.94,27381.0,112.6495,112.8267,112.6029,112.7894,27381.0
2019-08-29 11:30:00,120.95,121.16,120.94,121.13,45034.0,112.7988,112.9946,112.7894,112.9666,45034.0
2019-08-29 12:00:00,121.12,121.2,121.05,121.16,25727.0,112.9573,113.0319,112.892,112.9946,25727.0
2019-08-29 12:30:00,121.15,121.36,121.15,121.3,32323.0,112.9853,113.1811,112.9853,113.1252,32323.0
2019-08-29 13:00:00,121.3,121.35,121.27,121.27,20827.0,113.1252,113.1718,113.0972,113.0972,20827.0
2019-08-29 13:30:00,121.28,121.47,121.21,121.46,18323.0,113.1065,113.2837,113.0412,113.2744,18323.0
2019-08-29 14:00:00,121.47,121.54,121.29,121.38,75390.0,113.2837,113.349,113.1158,113.1998,75390.0
2019-08-29 14:30:00,121.43,121.43,121.25,121.27,29209.0,113.2464,113.2464,113.0785,113.0972,29209.0
2019-08-29 15:00:00,121.22,121.29,121.08,121.09,37562.0,113.0506,113.1158,112.92,112.9293,37562.0
2019-08-29 15:30:00,121.16,121.3,121.08,121.2,67672.0,112.9946,113.1252,112.92,113.0319,67672.0
2019-08-30 09:30:00,121.89,122.27,121.48,121.48,42182.0,113.6754,114.0298,113.293,113.293,42182.0
2019-08-30 10:00:00,121.58,121.75,121.36,121.44,529314.0,113.3863,113.5448,113.1811,113.2557,529314.0
2019-08-30 10:30:00,121.45,121.52,121.27,121.27,13719.0,113.2651,113.3303,113.0972,113.0972,13719.0
2019-08-30 11:00:00,121.19,121.19,120.41,120.59,43544.0,113.0226,113.0226,112.2951,112.463,43544.0
2019-08-30 11:30:00,120.56,120.99,120.56,120.83,57892.0,112.435,112.8361,112.435,112.6868,57892.0
2019-08-30 12:00:00,120.89,121.0,120.74,120.98,17111.0,112.7428,112.8454,112.6029,112.8267,17111.0
2019-08-30 12:30:00,120.98,121.07,120.91,121.02,309612.0,112.8267,112.9107,112.7614,112.864,309612.0
2019-08-30 13:00:00,121.02,121.02,120.79,120.89,16109.0,112.864,112.864,112.6495,112.7428,16109.0
2019-08-30 13:30:00,120.85,120.88,120.74,120.82,14364.0,112.7055,112.7335,112.6029,112.6775,14364.0
2019-08-30 14:00:00,120.85,121.01,120.84,120.95,27899.0,112.7055,112.8547,112.6962,112.7988,27899.0
2019-08-30 14:30:00,120.98,120.99,120.76,120.82,97418.0,112.8267,112.8361,112.6216,112.6775,97418.0
2019-08-30 15:00:00,120.81,120.9,120.64,120.89,30495.0,112.6682,112.7521,112.5096,112.7428,30495.0
2019-08-30 15:30:00,120.95,121.21,120.84,121.0,227617.0,112.7988,113.0412,112.6962,112.8454,227617.0
2019-09-03 09:30:00,120.37,120.75,120.17,120.68,47819.0,112.2578,112.6122,112.0713,112.547,47819.0
2019-09-03 10:00:00,120.7,120.71,119.98,120.32,101359.0,112.5656,112.5749,111.8941,112.2112,101359.0
2019-09-03 10:30:00,120.41,120.73,120.22,120.66,37996.0,112.2951,112.5936,112.118,112.5283,37996.0
2019-09-03 11:00:00,120.63,120.67,120.3,120.4,63229.0,112.5003,112.5376,112.1926,112.2858,63229.0
2019-09-03 11:30:00,120.47,120.75,120.38,120.63,57468.0,112.3511,112.6122,112.2672,112.5003,57468.0
2019-09-03 12:00:00,120.63,120.71,120.51,120.53,11608.0,112.5003,112.5749,112.3884,112.4071,11608.0
2019-09-03 12:30:00,120.52,120.6,120.38,120.46,23950.0,112.3977,112.4723,112.2672,112.3418,23950.0
2019-09-03 13:00:00,120.47,120.48,120.24,120.29,17768.0,112.3511,112.3604,112.1366,112.1832,17768.0
2019-09-03 13:30:00,120.29,120.31,119.98,119.98,34445.0,112.1832,112.2019,111.8941,111.8941,34445.0
2019-09-03 14:00:00,119.99,120.1,119.91,120.02,25139.0,111.9035,112.006,111.8288,111.9314,25139.0
2019-09-03 14:30:00,120.02,120.14,119.95,120.12,45891.0,111.9314,112.0433,111.8661,112.0247,45891.0
2019-09-03 15:00:00,120.14,120.28,120.05,120.24,44301.0,112.0433,112.1739,111.9594,112.1366,44301.0
2019-09-03 15:30:00,120.26,120.5,120.21,120.44,107403.0,112.1553,112.3791,112.1086,112.3231,107403.0
2019-09-04 09:30:00,121.31,121.47,121.2,121.36,47248.0,113.1345,113.2837,113.0319,113.1811,47248.0
2019-09-04 10:00:00,121.34,121.4,120.98,121.18,53294.0,113.1625,113.2184,112.8267,113.0133,53294.0
2019-09-04 10:30:00,121.17,121.28,121.12,121.28,49119.0,113.0039,113.1065,112.9573,113.1065,49119.0
2019-09-04 11:00:00,121.29,121.56,121.26,121.56,45867.0,113.1158,113.3676,113.0879,113.3676,45867.0
2019-09-04 11:30:00,121.54,121.72,121.52,121.71,60260.0,113.349,113.5169,113.3303,113.5075,60260.0
2019-09-04 12:00:00,121.72,121.76,121.6,121.61,49453.0,113.5169,113.5542,113.4049,113.4143,49453.0
2019-09-04 12:30:00,121.62,121.72,121.55,121.68,60767.0,113.4236,113.5169,113.3583,113.4796,60767.0
2019-09-04 13:00:00,121.68,121.71,121.6,121.64,70669.0,113.4796,113.5075,113.4049,113.4423,70669.0
2019-09-04 13:30:00,121.66,121.66,121.46,121.48,49021.0,113.4609,113.4609,113.2744,113.293,49021.0
2019-09-04 14:00:00,121.48,121.53,121.38,121.52,69720.0,113.293,113.3397,113.1998,113.3303,69720.0
2019-09-04 14:30:00,121.51,121.65,121.51,121.59,76074.0,113.321,113.4516,113.321,113.3956,76074.0
2019-09-04 15:00:00,121.6,121.72,121.6,121.66,81143.0,113.4049,113.5169,113.4049,113.4609,81143.0
2019-09-04 15:30:00,121.68,121.84,121.67,121.81,131257.0,113.4796,113.6288,113.4702,113.6008,131257.0
2019-09-05 09:30:00,122.82,123.06,122.58,123.0,62292.0,114.5427,114.7666,114.3189,114.7106,62292.0
2019-09-05 10:00:00,123.04,123.38,122.96,123.0,47667.0,114.7479,115.065,114.6733,114.7106,47667.0
2019-09-05 10:30:00,123.02,123.23,122.95,122.98,18003.0,114.7292,114.9251,114.664,114.6919,18003.0
2019-09-05 11:00:00,123.0,123.06,122.74,122.84,14425.0,114.7106,114.7666,114.4681,114.5614,14425.0
2019-09-05 11:30:00,122.84,122.92,122.67,122.68,13910.0,114.5614,114.636,114.4028,114.4122,13910.0
2019-09-05 12:00:00,122.66,122.84,122.66,122.71,89295.0,114.3935,114.5614,114.3935,114.4401,89295.0
2019-09-05 12:30:00,122.71,122.82,122.7,122.81,9726.0,114.4401,114.5427,114.4308,114.5334,9726.0
2019-09-05 13:00:00,122.81,122.87,122.7,122.86,26491.0,114.5334,114.5894,114.4308,114.58,26491.0
2019-09-05 13:30:00,122.86,122.86,122.75,122.79,23772.0,114.58,114.58,114.4774,114.5148,23772.0
2019-09-05 14:00:00,122.81,122.96,122.79,122.91,45238.0,114.5334,114.6733,114.5148,114.6267,45238.0
2019-09-05 14:30:00,122.89,123.04,122.86,123.01,34852.0,114.608,114.7479,114.58,114.7199,34852.0
2019-09-05 15:00:00,123.01,123.14,123.0,123.12,46957.0,114.7199,114.8412,114.7106,114.8225,46957.0
2019-09-05 15:30:00,123.14,123.16,122.92,123.0,148299.0,114.8412,114.8598,114.636,114.7106,148299.0
2019-09-06 09:30:00,123.36,123.5,122.99,123.24,45842.0,115.0463,115.1769,114.7013,114.9344,45842.0
2019-09-06 10:00:00,123.24,123.35,123.16,123.35,31349.0,114.9344,115.037,114.8598,115.037,31349.0
2019-09-06 10:30:00,123.39,123.41,123.26,123.29,107874.0,115.0743,115.093,114.9531,114.9811,107874.0
2019-09-06 11:00:00,123.31,123.33,123.2,123.25,42802.0,114.9997,115.0184,114.8971,114.9437,42802.0
2019-09-06 11:30:00,123.26,123.27,123.12,123.14,52662.0,114.9531,114.9624,114.8225,114.8412,52662.0
2019-09-06 12:00:00,123.14,123.17,123.1,123.15,116378.0,114.8412,114.8691,114.8039,114.8505,116378.0
2019-09-06 12:30:00,123.14,123.17,122.88,123.03,25276.0,114.8412,114.8691,114.5987,114.7386,25276.0
2019-09-06 13:00:00,123.03,123.3,123.02,123.28,29838.0,114.7386,114.9904,114.7292,114.9717,29838.0
2019-09-06 13:30:00,123.3,123.33,123.24,123.29,75134.0,114.9904,115.0184,114.9344,114.9811,75134.0
2019-09-06 14:00:00,123.31,123.31,123.19,123.19,49249.0,114.9997,114.9997,114.8878,114.8878,49249.0
2019-09-06 14:30:00,123.22,123.24,123.17,123.21,21669.0,114.9158,114.9344,114.8691,114.9064,21669.0
2019-09-06 15:00:00,123.19,123.24,123.13,123.22,31176.0,114.8878,114.9344,114.8318,114.9158,31176.0
2019-09-06 15:30:00,123.22,123.26,122.91,123.04,114322.0,114.9158,114.9531,114.6267,114.7479,114322.0
2019-09-09 09:30:00,123.47,123.48,121.99,122.0,224261.0,115.1489,115.1582,113.7687,113.778,224261.0
2019-09-09 10:00:00,122.03,122.08,121.78,121.87,11750.0,113.806,113.8526,113.5728,113.6568,11750.0
2019-09-09 10:30:00,121.89,121.97,121.86,121.9,32511.0,113.6754,113.75,113.6474,113.6847,32511.0
2019-09-09 11:00:00,121.89,121.94,121.55,121.57,248373.0,113.6754,113.722,113.3583,113.377,248373.0
2019-09-09 11:30:00,121.56,121.65,121.36,121.36,19228.0,113.3676,113.4516,113.1811,113.1811,19228.0
2019-09-09 12:00:00,121.38,121.39,121.0,121.02,364382.0,113.1998,113.2091,112.8454,112.864,364382.0
2019-09-09 12:30:00,121.02,121.11,120.8,121.11,12323.0,112.864,112.948,112.6589,112.948,12323.0
2019-09-09 13:00:00,121.07,121.1,120.82,120.82,14402.0,112.9107,112.9386,112.6775,112.6775,14402.0
2019-09-09 13:30:00,120.83,120.96,120.75,120.83,28446.0,112.6868,112.8081,112.6122,112.6868,28446.0
2019-09-09 14:00:00,120.79,120.88,120.5,120.51,26241.0,112.6495,112.7335,112.3791,112.3884,26241.0
2019-09-09 14:30:00,120.5,120.63,120.5,120.58,29907.0,112.3791,112.5003,112.3791,112.4537,29907.0
2019-09-09 15:00:00,120.52,120.81,120.52,120.7,148206.0,112.3977,112.6682,112.3977,112.5656,148206.0
2019-09-09 15:30:00,120.68,120.95,120.68,120.91,133663.0,112.547,112.7988,112.547,112.7614,133663.0
2019-09-10 09:30:00,120.3,120.3,118.33,118.45,249870.0,112.1926,112.1926,110.3553,110.4672,249870.0
2019-09-10 10:00:00,118.4,119.04,118.3,118.98,295659.0,110.4206,111.0175,110.3273,110.9615,295659.0
2019-09-10 10:30:00,118.97,119.08,118.79,118.82,145483.0,110.9522,111.0548,110.7843,110.8123,145483.0
2019-09-10 11:00:00,118.82,118.93,118.53,118.64,172389.0,110.8123,110.9149,110.5418,110.6444,172389.0
2019-09-10 11:30:00,118.65,118.97,118.48,118.8,138228.0,110.6538,110.9522,110.4952,110.7937,138228.0
2019-09-10 12:00:00,118.81,119.18,118.77,119.12,343288.0,110.803,111.148,110.7657,111.0921,343288.0
2019-09-10 12:30:00,119.11,119.34,119.1,119.3,101696.0,111.0828,111.2973,111.0734,111.26,101696.0
2019-09-10 13:00:00,119.32,119.38,118.85,118.85,37613.0,111.2786,111.3346,110.8403,110.8403,37613.0
2019-09-10 13:30:00,118.86,119.0,118.82,118.82,83106.0,110.8496,110.9802,110.8123,110.8123,83106.0
2019-09-10 14:00:00,118.83,118.87,118.58,118.59,47426.0,110.8216,110.8589,110.5885,110.5978,47426.0
2019-09-10 14:30:00,118.57,118.69,118.51,118.58,171504.0,110.5792,110.6911,110.5232,110.5885,171504.0
2019-09-10 15:00:00,118.58,118.62,118.51,118.59,228979.0,110.5885,110.6258,110.5232,110.5978,228979.0
2019-09-10 15:30:00,118.59,119.13,118.56,119.13,246610.0,110.5978,111.1014,110.5698,111.1014,246610.0
2019-09-11 09:30:00,119.4,119.63,118.99,119.26,95132.0,111.3532,111.5677,110.9708,111.2226,95132.0
2019-09-11 10:00:00,119.26,119.51,119.2,119.42,175283.0,111.2226,111.4558,111.1667,111.3719,175283.0
2019-09-11 10:30:00,119.43,119.5,119.07,119.13,210504.0,111.3812,111.4465,111.0455,111.1014,210504.0
2019-09-11 11:00:00,119.13,119.28,119.08,119.26,101904.0,111.1014,111.2413,111.0548,111.2226,101904.0
2019-09-11 11:30:00,119.27,119.55,119.27,119.51,444253.0,111.232,111.4931,111.232,111.4558,444253.0
2019-09-11 12:00:00,119.51,119.67,119.47,119.64,247020.0,111.4558,111.605,111.4185,111.577,247020.0
2019-09-11 12:30:00,119.63,119.73,119.58,119.68,50909.0,111.5677,111.661,111.5211,111.6143,50909.0
2019-09-11 13:00:00,119.67,119.74,119.6,119.67,42671.0,111.605,111.6703,111.5397,111.605,42671.0
2019-09-11 13:30:00,119.67,119.71,119.46,119.54,574172.0,111.605,111.6423,111.4092,111.4838,574172.0
2019-09-11 14:00:00,119.55,119.56,119.42,119.43,47913.0,111.4931,111.5024,111.3719,111.3812,47913.0
2019-09-11 14:30:00,119.43,119.46,119.33,119.39,129542.0,111.3812,111.4092,111.2879,111.3439,129542.0
2019-09-11 15:00:00,119.4,119.55,119.39,119.52,135661.0,111.3532,111.4931,111.3439,111.4651,135661.0
2019-09-11 15:30:00,119.52,119.74,119.49,119.74,232932.0,111.4651,111.6703,111.4371,111.6703,232932.0
2019-09-12 09:30:00,120.36,121.06,120.36,120.8,101272.0,112.2485,112.9013,112.2485,112.6589,101272.0
2019-09-12 10:00:00,120.81,121.28,120.72,121.21,211708.0,112.6682,113.1065,112.5843,113.0412,211708.0
2019-09-12 10:30:00,121.18,121.25,120.69,120.93,260539.0,113.0133,113.0785,112.5563,112.7801,260539.0
2019-09-12 11:00:00,120.86,120.99,120.73,120.95,23720.0,112.7148,112.8361,112.5936,112.7988,23720.0
2019-09-12 11:30:00,120.95,121.09,120.88,121.03,109324.0,112.7988,112.9293,112.7335,112.8734,109324.0
2019-09-12 12:00:00,121.01,121.02,120.79,120.95,237450.0,112.8547,112.864,112.6495,112.7988,237450.0
2019-09-12 12:30:00,120.95,121.06,120.87,121.06,45336.0,112.7988,112.9013,112.7241,112.9013,45336.0
2019-09-12 13:00:00,121.06,121.19,121.02,121.04,99373.0,112.9013,113.0226,112.864,112.8827,99373.0
2019-09-12 13:30:00,121.05,121.18,121.05,121.12,161790.0,112.892,113.0133,112.892,112.9573,161790.0
2019-09-12 14:00:00,121.13,121.14,121.04,121.09,38896.0,112.9666,112.9759,112.8827,112.9293,38896.0
2019-09-12 14:30:00,121.08,121.21,121.04,121.14,41980.0,112.92,113.0412,112.8827,112.9759,41980.0
2019-09-12 15:00:00,121.14,121.15,121.02,121.02,415736.0,112.9759,112.9853,112.864,112.864,415736.0
2019-09-12 15:30:00,121.02,121.09,120.71,120.74,224715.0,112.864,112.9293,112.5749,112.6029,224715.0
2019-09-13 09:30:00,120.88,120.88,120.13,120.48,342108.0,112.7335,112.7335,112.034,112.3604,342108.0
2019-09-13 10:00:00,120.47,120.67,120.34,120.62,324656.0,112.3511,112.5376,112.2299,112.491,324656.0
2019-09-13 10:30:00,120.6,120.69,120.45,120.62,204153.0,112.4723,112.5563,112.3325,112.491,204153.0
2019-09-13 11:00:00,120.62,120.77,120.46,120.51,348556.0,112.491,112.6309,112.3418,112.3884,348556.0
2019-09-13 11:30:00,120.54,120.56,120.39,120.46,41950.0,112.4164,112.435,112.2765,112.3418,41950.0
2019-09-13 12:00:00,120.42,120.57,120.36,120.36,133004.0,112.3045,112.4444,112.2485,112.2485,133004.0
2019-09-13 12:30:00,120.34,120.4,120.23,120.25,25723.0,112.2299,112.2858,112.1273,112.1459,25723.0
2019-09-13 13:00:00,120.25,120.33,120.2,120.23,395341.0,112.1459,112.2205,112.0993,112.1273,395341.0
2019-09-13 13:30:00,120.23,120.25,120.04,120.1,94906.0,112.1273,112.1459,111.9501,112.006,94906.0
2019-09-13 14:00:00,120.11,120.15,120.03,120.09,40809.0,112.0154,112.0527,111.9408,111.9967,40809.0
2019-09-13 14:30:00,120.09,120.21,120.07,120.17,57271.0,111.9967,112.1086,111.9781,112.0713,57271.0
2019-09-13 15:00:00,120.14,120.15,119.97,120.04,64302.0,112.0433,112.0527,111.8848,111.9501,64302.0
2019-09-13 15:30:00,120.04,120.25,120.02,120.11,119992.0,111.9501,112.1459,111.9314,112.0154,119992.0
2019-09-16 09:30:00,119.49,119.75,119.0,119.74,350202.0,111.4371,111.6796,110.9802,111.6703,350202.0
2019-09-16 10:00:00,119.76,119.86,119.56,119.56,44547.0,111.689,111.7822,111.5024,111.5024,44547.0
2019-09-16 10:30:00,119.53,119.61,119.46,119.53,61327.0,111.4745,111.5491,111.4092,111.4745,61327.0
2019-09-16 11:00:00,119.54,119.78,119.45,119.72,92410.0,111.4838,111.7076,111.3998,111.6516,92410.0
2019-09-16 11:30:00,119.71,119.72,119.4,119.4,57005.0,111.6423,111.6516,111.3532,111.3532,57005.0
2019-09-16 12:00:00,119.4,119.58,119.39,119.55,24570.0,111.3532,111.5211,111.3439,111.4931,24570.0
2019-09-16 12:30:00,119.54,119.59,119.44,119.53,35560.0,111.4838,111.5304,111.3905,111.4745,35560.0
2019-09-16 13:00:00,119.5,119.6,119.5,119.56,23123.0,111.4465,111.5397,111.4465,111.5024,23123.0
2019-09-16 13:30:00,119.57,119.64,119.48,119.61,30425.0,111.5118,111.577,111.4278,111.5491,30425.0
2019-09-16 14:00:00,119.63,119.66,119.57,119.61,10275.0,111.5677,111.5957,111.5118,111.5491,10275.0
2019-09-16 14:30:00,119.6,119.64,119.5,119.58,82213.0,111.5397,111.577,111.4465,111.5211,82213.0
2019-09-16 15:00:00,119.57,119.63,119.49,119.51,201079.0,111.5118,111.5677,111.4371,111.4558,201079.0
2019-09-16 15:30:00,119.49,119.63,119.49,119.59,66016.0,111.4371,111.5677,111.4371,111.5304,66016.0
2019-09-17 09:30:00,119.63,120.39,119.63,120.35,179893.0,111.5677,112.2765,111.5677,112.2392,179893.0
2019-09-17 10:00:00,120.34,120.54,120.22,120.53,82812.0,112.2299,112.4164,112.118,112.4071,82812.0
2019-09-17 10:30:00,120.53,120.57,120.37,120.43,102832.0,112.4071,112.4444,112.2578,112.3138,102832.0
2019-09-17 11:00:00,120.44,120.58,120.38,120.4,104874.0,112.3231,112.4537,112.2672,112.2858,104874.0
2019-09-17 11:30:00,120.41,120.44,120.31,120.33,42937.0,112.2951,112.3231,112.2019,112.2205,42937.0
2019-09-17 12:00:00,120.32,120.38,120.17,120.21,36165.0,112.2112,112.2672,112.0713,112.1086,36165.0
2019-09-17 12:30:00,120.2,120.28,120.11,120.11,25561.0,112.0993,112.1739,112.0154,112.0154,25561.0
2019-09-17 13:00:00,120.12,120.15,120.04,120.04,33009.0,112.0247,112.0527,111.9501,111.9501,33009.0
2019-09-17 13:30:00,120.04,120.37,120.03,120.24,34391.0,111.9501,112.2578,111.9408,112.1366,34391.0
2019-09-17 14:00:00,120.27,120.36,120.22,120.28,87846.0,112.1646,112.2485,112.118,112.1739,87846.0
2019-09-17 14:30:00,120.28,120.32,120.26,120.31,67642.0,112.1739,112.2112,112.1553,112.2019,67642.0
2019-09-17 15:00:00,120.31,120.37,120.23,120.37,38346.0,112.2019,112.2578,112.1273,112.2578,38346.0
2019-09-17 15:30:00,120.37,120.65,120.37,120.61,155119.0,112.2578,112.519,112.2578,112.4817,155119.0
2019-09-18 09:30:00,120.54,120.96,120.2,120.4,22041.0,112.4164,112.8081,112.0993,112.2858,22041.0
2019-09-18 10:00:00,120.42,120.72,120.41,120.67,16238.0,112.3045,112.5843,112.2951,112.5376,16238.0
2019-09-18 10:30:00,120.67,120.69,120.47,120.54,18828.0,112.5376,112.5563,112.3511,112.4164,18828.0
2019-09-18 11:00:00,120.54,120.57,120.45,120.5,14577.0,112.4164,112.4444,112.3325,112.3791,14577.0
2019-09-18 11:30:00,120.5,120.52,120.45,120.51,21042.0,112.3791,112.3977,112.3325,112.3884,21042.0
2019-09-18 12:00:00,120.52,120.53,120.42,120.45,20356.0,112.3977,112.4071,112.3045,112.3325,20356.0
2019-09-18 12:30:00,120.46,120.49,120.35,120.35,20096.0,112.3418,112.3698,112.2392,112.2392,20096.0
2019-09-18 13:00:00,120.35,120.37,120.16,120.17,16512.0,112.2392,112.2578,112.062,112.0713,16512.0
2019-09-18 13:30:00,120.17,120.46,120.15,120.45,29797.0,112.0713,112.3418,112.0527,112.3325,29797.0
2019-09-18 14:00:00,120.46,120.59,119.54,119.64,52100.0,112.3418,112.463,111.4838,111.577,52100.0
2019-09-18 14:30:00,119.61,119.88,119.34,119.77,100162.0,111.5491,111.8009,111.2973,111.6983,100162.0
2019-09-18 15:00:00,119.77,120.21,119.68,120.2,36145.0,111.6983,112.1086,111.6143,112.0993,36145.0
2019-09-18 15:30:00,120.2,120.8,120.19,120.72,88671.0,112.0993,112.6589,112.09,112.5843,88671.0
2019-09-19 09:30:00,120.94,121.35,120.88,121.18,28102.0,112.7894,113.1718,112.7335,113.0133,28102.0
2019-09-19 10:00:00,121.19,121.33,121.15,121.33,24722.0,113.0226,113.1531,112.9853,113.1531,24722.0
2019-09-19 10:30:00,121.34,121.49,121.33,121.4,35250.0,113.1625,113.3024,113.1531,113.2184,35250.0
2019-09-19 11:00:00,121.39,121.49,121.3,121.47,24947.0,113.2091,113.3024,113.1252,113.2837,24947.0
2019-09-19 11:30:00,121.46,121.57,121.35,121.42,165087.0,113.2744,113.377,113.1718,113.2371,165087.0
2019-09-19 12:00:00,121.43,121.51,121.12,121.14,16243.0,113.2464,113.321,112.9573,112.9759,16243.0
2019-09-19 12:30:00,121.1,121.26,121.1,121.19,12951.0,112.9386,113.0879,112.9386,113.0226,12951.0
2019-09-19 13:00:00,121.18,121.24,121.01,121.12,24192.0,113.0133,113.0692,112.8547,112.9573,24192.0
2019-09-19 13:30:00,121.07,121.1,120.85,121.09,19107.0,112.9107,112.9386,112.7055,112.9293,19107.0
2019-09-19 14:00:00,121.09,121.26,121.07,121.2,29105.0,112.9293,113.0879,112.9107,113.0319,29105.0
2019-09-19 14:30:00,121.19,121.26,121.11,121.21,34044.0,113.0226,113.0879,112.948,113.0412,34044.0
2019-09-19 15:00:00,121.21,121.24,121.09,121.15,36506.0,113.0412,113.0692,112.9293,112.9853,36506.0
2019-09-19 15:30:00,121.14,121.15,120.82,120.96,52661.0,112.9759,112.9853,112.6775,112.8081,52661.0
2019-09-20 09:30:00,121.31,121.36,121.1,121.17,229587.0,113.1345,113.1811,112.9386,113.0039,229587.0
2019-09-20 10:00:00,121.18,121.28,121.08,121.19,126166.0,113.0133,113.1065,112.92,113.0226,126166.0
2019-09-20 10:30:00,121.22,121.23,120.93,121.03,30684.0,113.0506,113.0599,112.7801,112.8734,30684.0
2019-09-20 11:00:00,121.01,121.1,120.93,120.98,23205.0,112.8547,112.9386,112.7801,112.8267,23205.0
2019-09-20 11:30:00,120.97,121.0,120.72,120.93,19883.0,112.8174,112.8454,112.5843,112.7801,19883.0
2019-09-20 12:00:00,120.93,121.04,120.88,120.94,12363.0,112.7801,112.8827,112.7335,112.7894,12363.0
2019-09-20 12:30:00,120.91,120.92,120.71,120.9,15250.0,112.7614,112.7708,112.5749,112.7521,15250.0
2019-09-20 13:00:00,120.91,120.94,119.92,120.39,69818.0,112.7614,112.7894,111.8382,112.2765,69818.0
2019-09-20 13:30:00,120.44,120.55,120.22,120.55,56376.0,112.3231,112.4257,112.118,112.4257,56376.0
2019-09-20 14:00:00,120.54,120.73,120.43,120.65,33864.0,112.4164,112.5936,112.3138,112.519,33864.0
2019-09-20 14:30:00,120.65,120.76,120.65,120.68,34521.0,112.519,112.6216,112.519,112.547,34521.0
2019-09-20 15:00:00,120.67,120.81,120.65,120.74,44710.0,112.5376,112.6682,112.519,112.6029,44710.0
2019-09-20 15:30:00,120.75,120.77,120.41,120.41,494630.0,112.6122,112.6309,112.2951,112.2951,494630.0
2019-09-23 09:30:00,120.16,120.63,120.11,120.48,29760.0,112.062,112.5003,112.0154,112.3604,29760.0
2019-09-23 10:00:00,120.5,120.55,120.24,120.55,24429.0,112.3791,112.4257,112.1366,112.4257,24429.0
2019-09-23 10:30:00,120.58,120.6,120.33,120.35,17284.0,112.4537,112.4723,112.2205,112.2392,17284.0
2019-09-23 11:00:00,120.39,120.57,120.39,120.57,28810.0,112.2765,112.4444,112.2765,112.4444,28810.0
2019-09-23 11:30:00,120.58,120.68,120.58,120.63,33459.0,112.4537,112.547,112.4537,112.5003,33459.0
2019-09-23 12:00:00,120.63,120.76,120.63,120.69,9088.0,112.5003,112.6216,112.5003,112.5563,9088.0
2019-09-23 12:30:00,120.69,120.74,120.57,120.61,71468.0,112.5563,112.6029,112.4444,112.4817,71468.0
2019-09-23 13:00:00,120.63,120.73,120.58,120.72,11483.0,112.5003,112.5936,112.4537,112.5843,11483.0
2019-09-23 13:30:00,120.72,120.74,120.66,120.66,17058.0,112.5843,112.6029,112.5283,112.5283,17058.0
2019-09-23 14:00:00,120.67,120.68,120.58,120.59,17427.0,112.5376,112.547,112.4537,112.463,17427.0
2019-09-23 14:30:00,120.59,120.67,120.56,120.63,35358.0,112.463,112.5376,112.435,112.5003,35358.0
2019-09-23 15:00:00,120.63,120.78,120.63,120.74,52175.0,112.5003,112.6402,112.5003,112.6029,52175.0
2019-09-23 15:30:00,120.74,120.75,120.49,120.49,73931.0,112.6029,112.6122,112.3698,112.3698,73931.0
2019-09-24 09:30:00,120.63,121.01,120.61,120.97,46692.0,112.9007,113.2564,112.882,113.2189,46692.0
2019-09-24 10:00:00,120.9,120.94,120.61,120.7,151110.0,113.1534,113.1908,112.882,112.9662,151110.0
2019-09-24 10:30:00,120.69,120.83,120.58,120.68,244835.0,112.9569,113.0879,112.8539,112.9475,244835.0
2019-09-24 11:00:00,120.68,120.68,120.35,120.38,324854.0,112.9475,112.9475,112.6386,112.6667,324854.0
2019-09-24 11:30:00,120.38,120.38,119.81,119.91,260390.0,112.6667,112.6667,112.1333,112.2268,260390.0
2019-09-24 12:00:00,119.9,120.08,119.21,119.3,378400.0,112.2175,112.386,111.5717,111.6559,378400.0
2019-09-24 12:30:00,119.27,119.41,118.94,119.01,183082.0,111.6279,111.7589,111.319,111.3845,183082.0
2019-09-24 13:00:00,119.01,119.18,118.81,118.96,311139.0,111.3845,111.5436,111.1973,111.3377,311139.0
2019-09-24 13:30:00,118.93,119.19,118.93,119.07,444641.0,111.3096,111.553,111.3096,111.4407,444641.0
2019-09-24 14:00:00,119.07,119.72,118.84,119.59,303609.0,111.4407,112.049,111.2254,111.9273,303609.0
2019-09-24 14:30:00,119.56,119.62,119.13,119.27,590970.0,111.8993,111.9554,111.4968,111.6279,590970.0
2019-09-24 15:00:00,119.28,119.52,118.99,119.1,2174168.0,111.6372,111.8618,111.3658,111.4687,2174168.0
2019-09-24 15:30:00,119.09,119.3,118.93,119.27,133590.0,111.4594,111.6559,111.3096,111.6279,133590.0
2019-09-25 09:30:00,119.12,119.14,118.46,118.54,107848.0,111.4875,111.5062,110.8698,110.9446,107848.0
2019-09-25 10:00:00,118.56,118.84,118.18,118.58,481763.0,110.9633,111.2254,110.6077,110.9821,481763.0
2019-09-25 10:30:00,118.65,118.95,118.46,118.8,27220.0,111.0476,111.3284,110.8698,111.188,27220.0
2019-09-25 11:00:00,118.83,119.0,118.82,118.85,90840.0,111.216,111.3752,111.2067,111.2348,90840.0
2019-09-25 11:30:00,118.86,118.96,118.76,118.93,365451.0,111.2441,111.3377,111.1505,111.3096,365451.0
2019-09-25 12:00:00,118.93,119.16,118.88,118.98,458678.0,111.3096,111.5249,111.2628,111.3564,458678.0
2019-09-25 12:30:00,119.01,119.03,118.86,118.94,39402.0,111.3845,111.4032,111.2441,111.319,39402.0
2019-09-25 13:00:00,118.96,119.08,118.93,118.98,22996.0,111.3377,111.45,111.3096,111.3564,22996.0
2019-09-25 13:30:00,118.98,119.14,118.96,119.08,27375.0,111.3564,111.5062,111.3377,111.45,27375.0
2019-09-25 14:00:00,119.07,119.36,119.07,119.32,41592.0,111.4407,111.7121,111.4407,111.6746,41592.0
2019-09-25 14:30:00,119.3,119.53,119.27,119.53,44194.0,111.6559,111.8712,111.6279,111.8712,44194.0
2019-09-25 15:00:00,119.53,119.7,119.5,119.65,54101.0,111.8712,112.0303,111.8431,111.9835,54101.0
2019-09-25 15:30:00,119.64,119.79,119.58,119.61,130729.0,111.9741,112.1145,111.918,111.9461,130729.0
2019-09-26 09:30:00,119.8,119.91,119.36,119.39,56438.0,112.1239,112.2268,111.7121,111.7402,56438.0
2019-09-26 10:00:00,119.39,119.63,119.24,119.46,26137.0,111.7402,111.9648,111.5998,111.8057,26137.0
2019-09-26 10:30:00,119.49,119.62,119.31,119.43,33681.0,111.8338,111.9554,111.6653,111.7776,33681.0
2019-09-26 11:00:00,119.34,119.34,118.99,119.22,30276.0,111.6934,111.6934,111.3658,111.5811,30276.0
2019-09-26 11:30:00,119.22,119.33,119.06,119.2,21353.0,111.5811,111.684,111.4313,111.5623,21353.0
2019-09-26 12:00:00,119.19,119.59,119.11,119.57,31345.0,111.553,111.9273,111.4781,111.9086,31345.0
2019-09-26 12:30:00,119.56,119.58,119.46,119.58,26487.0,111.8993,111.918,111.8057,111.918,26487.0
2019-09-26 13:00:00,119.6,119.68,119.47,119.51,800506.0,111.9367,112.0116,111.815,111.8525,800506.0
2019-09-26 13:30:00,119.53,119.73,119.49,119.72,17236.0,111.8712,112.0584,111.8338,112.049,17236.0
2019-09-26 14:00:00,119.77,120.03,119.77,119.95,381093.0,112.0958,112.3392,112.0958,112.2643,381093.0
2019-09-26 14:30:00,119.96,120.0,119.83,119.83,18708.0,112.2736,112.3111,112.152,112.152,18708.0
2019-09-26 15:00:00,119.83,120.11,119.83,120.05,95505.0,112.152,112.414,112.152,112.3579,95505.0
2019-09-26 15:30:00,120.07,120.16,119.69,119.78,278160.0,112.3766,112.4608,112.0209,112.1052,278160.0
2019-09-27 09:30:00,120.06,120.13,119.37,119.45,347425.0,112.3672,112.4327,111.7214,111.7963,347425.0
2019-09-27 10:00:00,119.48,119.53,119.16,119.35,58757.0,111.8244,111.8712,111.5249,111.7027,58757.0
2019-09-27 10:30:00,119.37,119.77,119.24,119.74,49852.0,111.7214,112.0958,111.5998,112.0677,49852.0
2019-09-27 11:00:00,119.7,119.78,119.64,119.69,19424.0,112.0303,112.1052,111.9741,112.0209,19424.0
2019-09-27 11:30:00,119.7,119.7,118.75,119.34,104280.0,112.0303,112.0303,111.1412,111.6934,104280.0
2019-09-27 12:00:00,119.34,119.34,119.01,119.04,27859.0,111.6934,111.6934,111.3845,111.4126,27859.0
2019-09-27 12:30:00,119.05,119.05,118.47,118.47,49418.0,111.4219,111.4219,110.8791,110.8791,49418.0
2019-09-27 13:00:00,118.48,118.74,118.38,118.54,49781.0,110.8885,111.1318,110.7949,110.9446,49781.0
2019-09-27 13:30:00,118.54,118.64,118.33,118.55,56902.0,110.9446,111.0382,110.7481,110.954,56902.0
2019-09-27 14:00:00,118.55,118.55,118.04,118.13,73469.0,110.954,110.954,110.4767,110.5609,73469.0
2019-09-27 14:30:00,118.1,118.13,117.72,117.88,61930.0,110.5328,110.5609,110.1772,110.3269,61930.0
2019-09-27 15:00:00,117.92,118.15,117.84,117.99,204529.0,110.3644,110.5796,110.2895,110.4299,204529.0
2019-09-27 15:30:00,117.96,118.56,117.95,118.54,133512.0,110.4018,110.9633,110.3924,110.9446,133512.0
2019-09-30 09:30:00,118.82,119.26,118.65,119.12,85739.0,111.2067,111.6185,111.0476,111.4875,85739.0
2019-09-30 10:00:00,119.11,119.27,118.97,119.0,60124.0,111.4781,111.6279,111.3471,111.3752,60124.0
2019-09-30 10:30:00,119.08,119.15,118.96,119.1,22492.0,111.45,111.5155,111.3377,111.4687,22492.0
2019-09-30 11:00:00,119.12,119.24,119.03,119.23,16636.0,111.4875,111.5998,111.4032,111.5904,16636.0
2019-09-30 11:30:00,119.28,119.37,119.23,119.35,50084.0,111.6372,111.7214,111.5904,111.7027,50084.0
2019-09-30 12:00:00,119.37,119.52,119.36,119.51,15189.0,111.7214,111.8618,111.7121,111.8525,15189.0
2019-09-30 12:30:00,119.53,119.54,119.42,119.42,30140.0,111.8712,111.8806,111.7682,111.7682,30140.0
2019-09-30 13:00:00,119.42,119.56,119.42,119.44,37394.0,111.7682,111.8993,111.7682,111.787,37394.0
2019-09-30 13:30:00,119.45,119.53,119.44,119.46,319684.0,111.7963,111.8712,111.787,111.8057,319684.0
2019-09-30 14:00:00,119.45,119.55,119.4,119.5,149066.0,111.7963,111.8899,111.7495,111.8431,149066.0
2019-09-30 14:30:00,119.49,119.49,119.33,119.33,72686.0,111.8338,111.8338,111.684,111.684,72686.0
2019-09-30 15:00:00,119.33,119.39,119.26,119.3,91715.0,111.684,111.7402,111.6185,111.6559,91715.0
2019-09-30 15:30:00,119.29,119.42,119.17,119.22,294915.0,111.6466,111.7682,111.5343,111.5811,294915.0
2019-10-01 09:30:00,119.46,119.81,119.46,119.62,749527.0,111.8057,112.1333,111.8057,111.9554,749527.0
2019-10-01 10:00:00,119.56,119.58,118.76,119.04,239510.0,111.8993,111.918,111.1505,111.4126,239510.0
2019-10-01 10:30:00,119.07,119.24,118.91,118.91,77398.0,111.4407,111.5998,111.2909,111.2909,77398.0
2019-10-01 11:00:00,118.9,118.9,118.64,118.86,117415.0,111.2816,111.2816,111.0382,111.2441,117415.0
2019-10-01 11:30:00,118.88,118.89,118.48,118.55,189803.0,111.2628,111.2722,110.8885,110.954,189803.0
2019-10-01 12:00:00,118.54,118.54,118.16,118.34,192768.0,110.9446,110.9446,110.589,110.7574,192768.0
2019-10-01 12:30:00,118.37,118.51,118.33,118.36,217326.0,110.7855,110.9165,110.7481,110.7762,217326.0
2019-10-01 13:00:00,118.35,118.37,118.08,118.13,193649.0,110.7668,110.7855,110.5141,110.5609,193649.0
2019-10-01 13:30:00,118.1,118.18,117.97,118.06,785165.0,110.5328,110.6077,110.4111,110.4954,785165.0
2019-10-01 14:00:00,118.06,118.21,117.97,118.11,246622.0,110.4954,110.6358,110.4111,110.5422,246622.0
2019-10-01 14:30:00,118.12,118.34,118.11,118.25,386478.0,110.5515,110.7574,110.5422,110.6732,386478.0
2019-10-01 15:00:00,118.25,118.39,118.12,118.33,108998.0,110.6732,110.8042,110.5515,110.7481,108998.0
2019-10-01 15:30:00,118.31,118.31,117.95,117.98,347532.0,110.7294,110.7294,110.3924,110.4205,347532.0
2019-10-02 09:30:00,117.19,117.64,116.36,116.51,112000.0,109.6811,110.1023,108.9043,109.0447,112000.0
2019-10-02 10:00:00,116.34,116.41,115.96,115.98,138990.0,108.8856,108.9511,108.5299,108.5487,138990.0
2019-10-02 10:30:00,115.94,115.94,115.46,115.7,65211.0,108.5112,108.5112,108.062,108.2866,65211.0
2019-10-02 11:00:00,115.69,115.92,115.65,115.76,93709.0,108.2772,108.4925,108.2398,108.3428,93709.0
2019-10-02 11:30:00,115.73,115.93,115.5,115.93,106602.0,108.3147,108.5019,108.0994,108.5019,106602.0
2019-10-02 12:00:00,115.87,115.87,115.55,115.56,359213.0,108.4457,108.4457,108.1462,108.1556,359213.0
2019-10-02 12:30:00,115.61,115.62,115.16,115.28,56510.0,108.2024,108.2117,107.7812,107.8935,56510.0
2019-10-02 13:00:00,115.26,115.59,115.21,115.51,81835.0,107.8748,108.1836,107.828,108.1088,81835.0
2019-10-02 13:30:00,115.53,115.55,115.32,115.45,109833.0,108.1275,108.1462,107.9309,108.0526,109833.0
2019-10-02 14:00:00,115.42,115.84,115.37,115.73,156530.0,108.0245,108.4176,107.9777,108.3147,156530.0
2019-10-02 14:30:00,115.73,116.03,115.66,116.02,54055.0,108.3147,108.5955,108.2492,108.5861,54055.0
2019-10-02 15:00:00,116.05,116.2,115.82,116.01,126000.0,108.6142,108.7546,108.3989,108.5767,126000.0
2019-10-02 15:30:00,115.98,116.17,115.79,115.91,164305.0,108.5487,108.7265,108.3708,108.4831,164305.0
2019-10-03 09:30:00,115.78,116.24,115.76,116.21,50655.0,108.3615,108.792,108.3428,108.7639,50655.0
2019-10-03 10:00:00,116.15,116.16,114.88,115.89,102214.0,108.7078,108.7171,107.5191,108.4644,102214.0
2019-10-03 10:30:00,115.87,116.17,115.74,115.95,50527.0,108.4457,108.7265,108.324,108.5206,50527.0
2019-10-03 11:00:00,115.99,116.93,115.94,116.67,360005.0,108.558,109.4378,108.5112,109.1944,360005.0
2019-10-03 11:30:00,116.67,116.67,116.36,116.37,406184.0,109.1944,109.1944,108.9043,108.9137,406184.0
2019-10-03 12:00:00,116.42,116.66,116.35,116.6,136354.0,108.9605,109.1851,108.8949,109.1289,136354.0
2019-10-03 12:30:00,116.6,116.93,116.56,116.92,41714.0,109.1289,109.4378,109.0915,109.4284,41714.0
2019-10-03 13:00:00,116.91,116.96,116.77,116.86,29341.0,109.4191,109.4659,109.288,109.3723,29341.0
2019-10-03 13:30:00,116.83,117.13,116.8,117.09,322147.0,109.3442,109.625,109.3161,109.5875,322147.0
2019-10-03 14:00:00,117.09,117.17,116.99,117.17,382499.0,109.5875,109.6624,109.4939,109.6624,382499.0
2019-10-03 14:30:00,117.17,117.17,116.94,116.96,213893.0,109.6624,109.6624,109.4471,109.4659,213893.0
2019-10-03 15:00:00,116.98,117.0,116.78,116.88,226259.0,109.4846,109.5033,109.2974,109.391,226259.0
2019-10-03 15:30:00,116.88,117.14,116.71,117.14,165935.0,109.391,109.6343,109.2319,109.6343,165935.0
2019-10-04 09:30:00,117.57,118.19,117.57,118.18,43320.0,110.0368,110.6171,110.0368,110.6077,43320.0
2019-10-04 10:00:00,118.25,118.39,118.13,118.16,126103.0,110.6732,110.8042,110.5609,110.589,126103.0
2019-10-04 10:30:00,118.14,118.18,117.83,118.11,85243.0,110.5703,110.6077,110.2801,110.5422,85243.0
2019-10-04 11:00:00,118.08,118.35,117.99,118.3,201694.0,110.5141,110.7668,110.4299,110.72,201694.0
2019-10-04 11:30:00,118.32,118.6,118.32,118.49,678356.0,110.7387,111.0008,110.7387,110.8978,678356.0
2019-10-04 12:00:00,118.48,118.62,118.46,118.55,41151.0,110.8885,111.0195,110.8698,110.954,41151.0
2019-10-04 12:30:00,118.51,118.6,118.49,118.56,67735.0,110.9165,111.0008,110.8978,110.9633,67735.0
2019-10-04 13:00:00,118.55,118.6,118.5,118.59,58800.0,110.954,111.0008,110.9072,110.9914,58800.0
2019-10-04 13:30:00,118.58,118.69,118.54,118.56,95256.0,110.9821,111.085,110.9446,110.9633,95256.0
2019-10-04 14:00:00,118.58,118.76,118.52,118.74,30833.0,110.9821,111.1505,110.9259,111.1318,30833.0
2019-10-04 14:30:00,118.72,118.86,118.72,118.83,494311.0,111.1131,111.2441,111.1131,111.216,494311.0
2019-10-04 15:00:00,118.83,118.88,118.77,118.82,84312.0,111.216,111.2628,111.1599,111.2067,84312.0
2019-10-04 15:30:00,118.82,119.16,118.81,119.05,81142.0,111.2067,111.5249,111.1973,111.4219,81142.0
2019-10-07 09:30:00,118.7,118.82,118.28,118.37,342811.0,111.0944,111.2067,110.7013,110.7855,342811.0
2019-10-07 10:00:00,118.4,118.65,118.3,118.6,28540.0,110.8136,111.0476,110.72,111.0008,28540.0
2019-10-07 10:30:00,118.56,118.73,118.46,118.71,31226.0,110.9633,111.1225,110.8698,111.1037,31226.0
2019-10-07 11:00:00,118.78,118.88,118.73,118.79,51496.0,111.1692,111.2628,111.1225,111.1786,51496.0
2019-10-07 11:30:00,118.8,119.1,118.8,119.09,61628.0,111.188,111.4687,111.188,111.4594,61628.0
2019-10-07 12:00:00,119.1,119.1,118.79,118.8,19878.0,111.4687,111.4687,111.1786,111.188,19878.0
2019-10-07 12:30:00,118.79,118.93,118.75,118.82,19932.0,111.1786,111.3096,111.1412,111.2067,19932.0
2019-10-07 13:00:00,118.82,118.94,118.62,118.76,21009.0,111.2067,111.319,111.0195,111.1505,21009.0
2019-10-07 13:30:00,118.76,119.21,118.75,119.16,58552.0,111.1505,111.5717,111.1412,111.5249,58552.0
2019-10-07 14:00:00,119.19,119.19,118.77,118.86,50937.0,111.553,111.553,111.1599,111.2441,50937.0
2019-10-07 14:30:00,118.85,118.86,118.55,118.69,69536.0,111.2348,111.2441,110.954,111.085,69536.0
2019-10-07 15:00:00,118.68,118.88,118.64,118.84,60565.0,111.0757,111.2628,111.0382,111.2254,60565.0
2019-10-07 15:30:00,118.84,118.85,118.42,118.42,753414.0,111.2254,111.2348,110.8323,110.8323,753414.0
2019-10-08 09:30:00,117.57,118.2,116.73,116.73,487130.0,110.0368,110.6264,109.2506,109.2506,487130.0
2019-10-08 10:00:00,116.71,116.74,116.26,116.52,556054.0,109.2319,109.26,108.8107,109.0541,556054.0
2019-10-08 10:30:00,116.49,116.93,116.46,116.93,140515.0,109.026,109.4378,108.9979,109.4378,140515.0
2019-10-08 11:00:00,116.94,116.98,116.61,116.62,139034.0,109.4471,109.4846,109.1383,109.1476,139034.0
2019-10-08 11:30:00,116.63,116.74,116.46,116.69,187918.0,109.157,109.26,108.9979,109.2132,187918.0
2019-10-08 12:00:00,116.7,116.97,116.59,116.92,158135.0,109.2225,109.4752,109.1196,109.4284,158135.0
2019-10-08 12:30:00,116.92,117.29,116.8,117.02,153368.0,109.4284,109.7747,109.3161,109.522,153368.0
2019-10-08 13:00:00,117.03,117.16,116.89,117.13,67354.0,109.5314,109.653,109.4003,109.625,67354.0
2019-10-08 13:30:00,117.14,117.29,117.05,117.14,47169.0,109.6343,109.7747,109.5501,109.6343,47169.0
2019-10-08 14:00:00,117.13,117.15,116.96,117.08,36476.0,109.625,109.6437,109.4659,109.5782,36476.0
2019-10-08 14:30:00,117.12,117.56,116.76,117.04,73255.0,109.6156,110.0274,109.2787,109.5407,73255.0
2019-10-08 15:00:00,117.11,117.31,116.76,116.98,79726.0,109.6063,109.7934,109.2787,109.4846,79726.0
2019-10-08 15:30:00,116.98,117.09,116.16,116.17,265200.0,109.4846,109.5875,108.7171,108.7265,265200.0
2019-10-09 09:30:00,117.03,117.31,116.93,117.05,33177.0,109.5314,109.7934,109.4378,109.5501,33177.0
2019-10-09 10:00:00,117.06,117.31,117.05,117.3,36327.0,109.5595,109.7934,109.5501,109.7841,36327.0
2019-10-09 10:30:00,117.33,117.4,117.24,117.35,8219.0,109.8122,109.8777,109.7279,109.8309,8219.0
2019-10-09 11:00:00,117.37,117.38,117.01,117.05,63541.0,109.8496,109.859,109.5127,109.5501,63541.0
2019-10-09 11:30:00,117.07,117.45,117.07,117.38,57594.0,109.5688,109.9245,109.5688,109.859,57594.0
2019-10-09 12:00:00,117.36,117.5,117.36,117.41,119758.0,109.8402,109.9713,109.8402,109.887,119758.0
2019-10-09 12:30:00,117.42,117.59,117.41,117.58,85241.0,109.8964,110.0555,109.887,110.0461,85241.0
2019-10-09 13:00:00,117.6,117.74,117.43,117.5,44911.0,110.0649,110.1959,109.9057,109.9713,44911.0
2019-10-09 13:30:00,117.5,117.65,117.49,117.57,74525.0,109.9713,110.1117,109.9619,110.0368,74525.0
2019-10-09 14:00:00,117.55,117.76,117.49,117.67,101638.0,110.0181,110.2146,109.9619,110.1304,101638.0
2019-10-09 14:30:00,117.68,117.86,117.68,117.81,67854.0,110.1397,110.3082,110.1397,110.2614,67854.0
2019-10-09 15:00:00,117.81,117.9,117.76,117.8,87119.0,110.2614,110.3456,110.2146,110.252,87119.0
2019-10-09 15:30:00,117.82,117.93,117.45,117.55,123934.0,110.2708,110.3737,109.9245,110.0181,123934.0
2019-10-10 09:30:00,117.15,117.85,117.15,117.82,171890.0,109.6437,110.2988,109.6437,110.2708,171890.0
2019-10-10 10:00:00,117.85,117.88,117.63,117.75,37616.0,110.2988,110.3269,110.0929,110.2052,37616.0
2019-10-10 10:30:00,117.78,118.09,117.72,118.08,17392.0,110.2333,110.5235,110.1772,110.5141,17392.0
2019-10-10 11:00:00,118.07,118.31,118.05,118.29,62737.0,110.5047,110.7294,110.486,110.7106,62737.0
2019-10-10 11:30:00,118.29,118.35,118.16,118.25,86978.0,110.7106,110.7668,110.589,110.6732,86978.0
2019-10-10 12:00:00,118.25,118.29,118.02,118.03,41832.0,110.6732,110.7106,110.4579,110.4673,41832.0
2019-10-10 12:30:00,118.01,118.04,117.81,118.03,36228.0,110.4486,110.4767,110.2614,110.4673,36228.0
2019-10-10 13:00:00,118.03,118.07,117.95,117.99,72592.0,110.4673,110.5047,110.3924,110.4299,72592.0
2019-10-10 13:30:00,117.98,118.18,117.82,118.07,173353.0,110.4205,110.6077,110.2708,110.5047,173353.0
2019-10-10 14:00:00,118.07,118.11,117.54,117.86,107379.0,110.5047,110.5422,110.0087,110.3082,107379.0
2019-10-10 14:30:00,117.85,117.98,117.7,117.78,93239.0,110.2988,110.4205,110.1584,110.2333,93239.0
2019-10-10 15:00:00,117.77,117.96,117.75,117.95,93575.0,110.224,110.4018,110.2052,110.3924,93575.0
2019-10-10 15:30:00,117.96,118.04,117.81,117.94,303934.0,110.4018,110.4767,110.2614,110.3831,303934.0
2019-10-11 09:30:00,119.15,119.62,119.11,119.43,331613.0,111.5155,111.9554,111.4781,111.7776,331613.0
2019-10-11 10:00:00,119.45,119.76,119.45,119.72,35468.0,111.7963,112.0865,111.7963,112.049,35468.0
2019-10-11 10:30:00,119.75,119.75,119.49,119.58,41702.0,112.0771,112.0771,111.8338,111.918,41702.0
2019-10-11 11:00:00,119.59,119.79,119.59,119.73,92554.0,111.9273,112.1145,111.9273,112.0584,92554.0
2019-10-11 11:30:00,119.73,119.91,119.46,119.52,200028.0,112.0584,112.2268,111.8057,111.8618,200028.0
2019-10-11 12:00:00,119.55,119.55,119.32,119.47,31408.0,111.8899,111.8899,111.6746,111.815,31408.0
2019-10-11 12:30:00,119.44,119.57,119.03,119.52,40254.0,111.787,111.9086,111.4032,111.8618,40254.0
2019-10-11 13:00:00,119.51,119.73,119.3,119.52,42213.0,111.8525,112.0584,111.6559,111.8618,42213.0
2019-10-11 13:30:00,119.53,119.73,119.39,119.66,99421.0,111.8712,112.0584,111.7402,111.9929,99421.0
2019-10-11 14:00:00,119.67,119.72,119.47,119.68,32007.0,112.0022,112.049,111.815,112.0116,32007.0
2019-10-11 14:30:00,119.69,119.76,119.66,119.73,35283.0,112.0209,112.0865,111.9929,112.0584,35283.0
2019-10-11 15:00:00,119.68,119.75,119.64,119.7,37082.0,112.0116,112.0771,111.9741,112.0303,37082.0
2019-10-11 15:30:00,119.71,119.84,118.84,118.89,224146.0,112.0397,112.1613,111.2254,111.2722,224146.0
2019-10-14 09:30:00,118.87,119.3,118.87,118.98,531549.0,111.2535,111.6559,111.2535,111.3564,531549.0
2019-10-14 10:00:00,119.0,119.2,118.88,118.97,579902.0,111.3752,111.5623,111.2628,111.3471,579902.0
2019-10-14 10:30:00,119.0,119.22,119.0,119.22,20457.0,111.3752,111.5811,111.3752,111.5811,20457.0
2019-10-14 11:00:00,119.22,119.23,118.87,118.89,21247.0,111.5811,111.5904,111.2535,111.2722,21247.0
2019-10-14 11:30:00,118.89,119.04,118.89,118.9,19498.0,111.2722,111.4126,111.2722,111.2816,19498.0
2019-10-14 12:00:00,118.9,118.94,118.69,118.71,35112.0,111.2816,111.319,111.085,111.1037,35112.0
2019-10-14 12:30:00,118.71,118.8,118.65,118.69,24013.0,111.1037,111.188,111.0476,111.085,24013.0
2019-10-14 13:00:00,118.68,118.76,118.59,118.64,325989.0,111.0757,111.1505,110.9914,111.0382,325989.0
2019-10-14 13:30:00,118.63,118.75,118.54,118.75,18712.0,111.0289,111.1412,110.9446,111.1412,18712.0
2019-10-14 14:00:00,118.76,118.88,118.74,118.81,40879.0,111.1505,111.2628,111.1318,111.1973,40879.0
2019-10-14 14:30:00,118.81,118.82,118.7,118.77,28844.0,111.1973,111.2067,111.0944,111.1599,28844.0
2019-10-14 15:00:00,118.76,118.83,118.69,118.8,35964.0,111.1505,111.216,111.085,111.188,35964.0
2019-10-14 15:30:00,118.79,118.8,118.65,118.69,81200.0,111.1786,111.188,111.0476,111.085,81200.0
2019-10-15 09:30:00,118.96,119.28,118.96,119.12,20044.0,111.3377,111.6372,111.3377,111.4875,20044.0
2019-10-15 10:00:00,119.11,119.38,119.11,119.36,22667.0,111.4781,111.7308,111.4781,111.7121,22667.0
2019-10-15 10:30:00,119.34,119.57,119.28,119.57,100514.0,111.6934,111.9086,111.6372,111.9086,100514.0
2019-10-15 11:00:00,119.6,119.66,119.36,119.45,36694.0,111.9367,111.9929,111.7121,111.7963,36694.0
2019-10-15 11:30:00,119.44,119.46,119.25,119.35,21163.0,111.787,111.8057,111.6091,111.7027,21163.0
2019-10-15 12:00:00,119.34,119.39,119.13,119.14,22049.0,111.6934,111.7402,111.4968,111.5062,22049.0
2019-10-15 12:30:00,119.17,119.24,119.1,119.23,54626.0,111.5343,111.5998,111.4687,111.5904,54626.0
2019-10-15 13:00:00,119.24,119.32,119.23,119.28,51376.0,111.5998,111.6746,111.5904,111.6372,51376.0
2019-10-15 13:30:00,119.27,119.45,119.27,119.42,39279.0,111.6279,111.7963,111.6279,111.7682,39279.0
2019-10-15 14:00:00,119.43,119.51,119.41,119.49,30374.0,111.7776,111.8525,111.7589,111.8338,30374.0
2019-10-15 14:30:00,119.49,119.53,119.38,119.42,31780.0,111.8338,111.8712,111.7308,111.7682,31780.0
2019-10-15 15:00:00,119.41,119.43,119.27,119.43,48142.0,111.7589,111.7776,111.6279,111.7776,48142.0
2019-10-15 15:30:00,119.44,119.46,119.26,119.3,78751.0,111.787,111.8057,111.6185,111.6559,78751.0
2019-10-16 09:30:00,118.84,118.84,118.08,118.15,64111.0,111.2254,111.2254,110.5141,110.5796,64111.0
2019-10-16 10:00:00,118.08,118.41,118.03,118.39,32064.0,110.5141,110.823,110.4673,110.8042,32064.0
2019-10-16 10:30:00,118.37,118.7,118.33,118.67,36152.0,110.7855,111.0944,110.7481,111.0663,36152.0
2019-10-16 11:00:00,118.67,118.79,118.56,118.62,25571.0,111.0663,111.1786,110.9633,111.0195,25571.0
2019-10-16 11:30:00,118.61,118.67,118.46,118.5,19657.0,111.0101,111.0663,110.8698,110.9072,19657.0
2019-10-16 12:00:00,118.5,118.61,118.44,118.48,48002.0,110.9072,111.0101,110.851,110.8885,48002.0
2019-10-16 12:30:00,118.48,118.49,118.39,118.46,131012.0,110.8885,110.8978,110.8042,110.8698,131012.0
2019-10-16 13:00:00,118.45,118.48,118.31,118.34,52548.0,110.8604,110.8885,110.7294,110.7574,52548.0
2019-10-16 13:30:00,118.35,118.49,118.35,118.38,83994.0,110.7668,110.8978,110.7668,110.7949,83994.0
2019-10-16 14:00:00,118.37,118.47,118.34,118.43,48785.0,110.7855,110.8791,110.7574,110.8417,48785.0
2019-10-16 14:30:00,118.45,118.63,118.45,118.58,34998.0,110.8604,111.0289,110.8604,110.9821,34998.0
2019-10-16 15:00:00,118.59,118.6,118.41,118.44,40368.0,110.9914,111.0008,110.823,110.851,40368.0
2019-10-16 15:30:00,118.45,118.62,118.44,118.55,276159.0,110.8604,111.0195,110.851,110.954,276159.0
2019-10-17 09:30:00,119.16,119.57,118.74,119.34,23653.0,111.5249,111.9086,111.1318,111.6934,23653.0
2019-10-17 10:00:00,119.38,119.38,119.14,119.19,26732.0,111.7308,111.7308,111.5062,111.553,26732.0
2019-10-17 10:30:00,119.14,119.2,118.93,118.97,35409.0,111.5062,111.5623,111.3096,111.3471,35409.0
2019-10-17 11:00:00,118.95,119.11,118.81,118.96,22593.0,111.3284,111.4781,111.1973,111.3377,22593.0
2019-10-17 11:30:00,118.96,118.99,118.82,118.9,23976.0,111.3377,111.3658,111.2067,111.2816,23976.0
2019-10-17 12:00:00,118.82,118.95,118.75,118.9,17630.0,111.2067,111.3284,111.1412,111.2816,17630.0
2019-10-17 12:30:00,118.91,119.07,118.91,119.07,39766.0,111.2909,111.4407,111.2909,111.4407,39766.0
2019-10-17 13:00:00,119.06,119.12,118.99,119.06,73069.0,111.4313,111.4875,111.3658,111.4313,73069.0
2019-10-17 13:30:00,119.07,119.13,118.98,118.99,26710.0,111.4407,111.4968,111.3564,111.3658,26710.0
2019-10-17 14:00:00,119.0,119.0,118.88,118.95,23789.0,111.3752,111.3752,111.2628,111.3284,23789.0
2019-10-17 14:30:00,118.94,119.07,118.89,118.99,73812.0,111.319,111.4407,111.2722,111.3658,73812.0
2019-10-17 15:00:00,119.0,119.04,118.9,118.96,62170.0,111.3752,111.4126,111.2816,111.3377,62170.0
2019-10-17 15:30:00,118.97,119.04,118.82,118.89,121901.0,111.3471,111.4126,111.2067,111.2722,121901.0
2019-10-18 09:30:00,118.6,119.08,118.6,118.8,379432.0,111.0008,111.45,111.0008,111.188,379432.0
2019-10-18 10:00:00,118.78,118.79,118.52,118.66,97372.0,111.1692,111.1786,110.9259,111.0569,97372.0
2019-10-18 10:30:00,118.67,118.67,118.35,118.51,19191.0,111.0663,111.0663,110.7668,110.9165,19191.0
2019-10-18 11:00:00,118.49,118.61,118.46,118.57,10434.0,110.8978,111.0101,110.8698,110.9727,10434.0
2019-10-18 11:30:00,118.59,118.62,118.08,118.08,32164.0,110.9914,111.0195,110.5141,110.5141,32164.0
2019-10-18 12:00:00,118.03,118.13,117.69,117.86,36934.0,110.4673,110.5609,110.1491,110.3082,36934.0
2019-10-18 12:30:00,117.82,118.06,117.79,118.02,33002.0,110.2708,110.4954,110.2427,110.4579,33002.0
2019-10-18 13:00:00,118.05,118.35,118.03,118.28,19900.0,110.486,110.7668,110.4673,110.7013,19900.0
2019-10-18 13:30:00,118.27,118.47,118.24,118.44,15306.0,110.6919,110.8791,110.6638,110.851,15306.0
2019-10-18 14:00:00,118.5,118.53,118.35,118.46,18673.0,110.9072,110.9353,110.7668,110.8698,18673.0
2019-10-18 14:30:00,118.49,118.49,118.39,118.48,18883.0,110.8978,110.8978,110.8042,110.8885,18883.0
2019-10-18 15:00:00,118.51,118.56,118.44,118.44,29767.0,110.9165,110.9633,110.851,110.851,29767.0
2019-10-18 15:30:00,118.46,118.52,118.27,118.27,90383.0,110.8698,110.9259,110.6919,110.6919,90383.0
2019-10-21 09:30:00,118.74,118.92,118.3,118.37,341052.0,111.1318,111.3003,110.72,110.7855,341052.0
2019-10-21 10:00:00,118.35,118.62,118.33,118.62,29780.0,110.7668,111.0195,110.7481,111.0195,29780.0
2019-10-21 10:30:00,118.62,118.73,118.56,118.64,76309.0,111.0195,111.1225,110.9633,111.0382,76309.0
2019-10-21 11:00:00,118.67,118.69,118.56,118.66,31680.0,111.0663,111.085,110.9633,111.0569,31680.0
2019-10-21 11:30:00,118.67,118.67,118.51,118.55,191464.0,111.0663,111.0663,110.9165,110.954,191464.0
2019-10-21 12:00:00,118.53,118.65,118.47,118.65,17612.0,110.9353,111.0476,110.8791,111.0476,17612.0
2019-10-21 12:30:00,118.67,118.77,118.64,118.74,134321.0,111.0663,111.1599,111.0382,111.1318,134321.0
2019-10-21 13:00:00,118.73,118.81,118.72,118.81,66845.0,111.1225,111.1973,111.1131,111.1973,66845.0
2019-10-21 13:30:00,118.79,118.81,118.69,118.69,17285.0,111.1786,111.1973,111.085,111.085,17285.0
2019-10-21 14:00:00,118.7,118.88,118.7,118.75,27488.0,111.0944,111.2628,111.0944,111.1412,27488.0
2019-10-21 14:30:00,118.77,118.83,118.74,118.79,77214.0,111.1599,111.216,111.1318,111.1786,77214.0
2019-10-21 15:00:00,118.8,118.85,118.75,118.81,66347.0,111.188,111.2348,111.1412,111.1973,66347.0
2019-10-21 15:30:00,118.8,118.9,118.73,118.9,78787.0,111.188,111.2816,111.1225,111.2816,78787.0
2019-10-22 09:30:00,119.25,119.47,119.19,119.26,24081.0,111.6091,111.815,111.553,111.6185,24081.0
2019-10-22 10:00:00,119.27,119.29,118.79,118.85,26309.0,111.6279,111.6466,111.1786,111.2348,26309.0
2019-10-22 10:30:00,118.89,118.97,118.82,118.85,21185.0,111.2722,111.3471,111.2067,111.2348,21185.0
2019-10-22 11:00:00,118.8,118.83,118.52,118.55,91228.0,111.188,111.216,110.9259,110.954,91228.0
2019-10-22 11:30:00,118.54,118.65,118.32,118.36,80152.0,110.9446,111.0476,110.7387,110.7762,80152.0
2019-10-22 12:00:00,118.33,118.48,118.33,118.39,40251.0,110.7481,110.8885,110.7481,110.8042,40251.0
2019-10-22 12:30:00,118.4,118.53,118.38,118.51,19432.0,110.8136,110.9353,110.7949,110.9165,19432.0
2019-10-22 13:00:00,118.52,118.53,118.34,118.34,39084.0,110.9259,110.9353,110.7574,110.7574,39084.0
2019-10-22 13:30:00,118.34,118.35,118.06,118.06,29710.0,110.7574,110.7668,110.4954,110.4954,29710.0
2019-10-22 14:00:00,118.05,118.12,117.98,118.01,245164.0,110.486,110.5515,110.4205,110.4486,245164.0
2019-10-22 14:30:00,118.05,118.06,117.67,117.71,54215.0,110.486,110.4954,110.1304,110.1678,54215.0
2019-10-22 15:00:00,117.73,117.75,117.53,117.7,112985.0,110.1865,110.2052,109.9993,110.1584,112985.0
2019-10-22 15:30:00,117.7,117.76,117.34,117.42,80882.0,110.1584,110.2146,109.8215,109.8964,80882.0
2019-10-23 09:30:00,117.17,117.63,117.01,117.63,252543.0,109.6624,110.0929,109.5127,110.0929,252543.0
2019-10-23 10:00:00,117.65,117.65,117.27,117.35,44773.0,110.1117,110.1117,109.756,109.8309,44773.0
2019-10-23 10:30:00,117.33,117.39,117.14,117.35,14791.0,109.8122,109.8683,109.6343,109.8309,14791.0
2019-10-23 11:00:00,117.35,117.49,117.25,117.48,25476.0,109.8309,109.9619,109.7373,109.9525,25476.0
2019-10-23 11:30:00,117.48,117.49,117.31,117.33,33765.0,109.9525,109.9619,109.7934,109.8122,33765.0
2019-10-23 12:00:00,117.31,117.33,117.12,117.16,35462.0,109.7934,109.8122,109.6156,109.653,35462.0
2019-10-23 12:30:00,117.18,117.32,117.17,117.29,27225.0,109.6718,109.8028,109.6624,109.7747,27225.0
2019-10-23 13:00:00,117.3,117.33,117.17,117.22,48371.0,109.7841,109.8122,109.6624,109.7092,48371.0
2019-10-23 13:30:00,117.21,117.27,117.15,117.16,7480.0,109.6998,109.756,109.6437,109.653,7480.0
2019-10-23 14:00:00,117.15,117.16,116.88,116.92,30860.0,109.6437,109.653,109.391,109.4284,30860.0
2019-10-23 14:30:00,116.91,117.0,116.87,116.99,241729.0,109.4191,109.5033,109.3816,109.4939,241729.0
2019-10-23 15:00:00,116.98,117.17,116.97,117.17,24598.0,109.4846,109.6624,109.4752,109.6624,24598.0
2019-10-23 15:30:00,117.18,117.38,117.18,117.36,128184.0,109.6718,109.859,109.6718,109.8402,128184.0
2019-10-24 09:30:00,118.21,118.49,118.04,118.04,34446.0,110.6358,110.8978,110.4767,110.4767,34446.0
2019-10-24 10:00:00,118.09,118.3,118.03,118.26,32694.0,110.5235,110.72,110.4673,110.6826,32694.0
2019-10-24 10:30:00,118.12,118.41,118.12,118.38,15744.0,110.5515,110.823,110.5515,110.7949,15744.0
2019-10-24 11:00:00,118.43,118.55,118.38,118.53,30834.0,110.8417,110.954,110.7949,110.9353,30834.0
2019-10-24 11:30:00,118.56,118.78,118.54,118.74,46753.0,110.9633,111.1692,110.9446,111.1318,46753.0
2019-10-24 12:00:00,118.77,118.86,118.42,118.57,18699.0,111.1599,111.2441,110.8323,110.9727,18699.0
2019-10-24 12:30:00,118.59,118.68,118.55,118.61,68228.0,110.9914,111.0757,110.954,111.0101,68228.0
2019-10-24 13:00:00,118.6,118.6,118.4,118.45,20983.0,111.0008,111.0008,110.8136,110.8604,20983.0
2019-10-24 13:30:00,118.46,118.46,118.27,118.31,30361.0,110.8698,110.8698,110.6919,110.7294,30361.0
2019-10-24 14:00:00,118.31,118.4,118.28,118.37,20581.0,110.7294,110.8136,110.7013,110.7855,20581.0
2019-10-24 14:30:00,118.37,118.5,118.36,118.49,29977.0,110.7855,110.9072,110.7762,110.8978,29977.0
2019-10-24 15:00:00,118.5,118.62,118.49,118.6,91860.0,110.9072,111.0195,110.8978,111.0008,91860.0
2019-10-24 15:30:00,118.61,118.72,118.54,118.67,91211.0,111.0101,111.1131,110.9446,111.0663,91211.0
2019-10-25 09:30:00,118.47,118.81,118.17,118.74,11810.0,110.8791,111.1973,110.5983,111.1318,11810.0
2019-10-25 10:00:00,118.82,119.09,118.8,119.02,21976.0,111.2067,111.4594,111.188,111.3939,21976.0
2019-10-25 10:30:00,119.03,119.13,118.87,119.11,19789.0,111.4032,111.4968,111.2535,111.4781,19789.0
2019-10-25 11:00:00,119.08,119.3,119.02,119.25,25482.0,111.45,111.6559,111.3939,111.6091,25482.0
2019-10-25 11:30:00,119.18,119.35,119.17,119.24,11091.0,111.5436,111.7027,111.5343,111.5998,11091.0
2019-10-25 12:00:00,119.25,119.25,119.02,119.13,35153.0,111.6091,111.6091,111.3939,111.4968,35153.0
2019-10-25 12:30:00,119.14,119.2,119.07,119.08,20123.0,111.5062,111.5623,111.4407,111.45,20123.0
2019-10-25 13:00:00,119.1,119.16,119.05,119.13,23147.0,111.4687,111.5249,111.4219,111.4968,23147.0
2019-10-25 13:30:00,119.08,119.17,119.04,119.15,28270.0,111.45,111.5343,111.4126,111.5155,28270.0
2019-10-25 14:00:00,119.08,119.14,118.99,119.08,21002.0,111.45,111.5062,111.3658,111.45,21002.0
2019-10-25 14:30:00,119.07,119.14,118.91,119.11,14452.0,111.4407,111.5062,111.2909,111.4781,14452.0
2019-10-25 15:00:00,119.09,119.12,119.03,119.06,30062.0,111.4594,111.4875,111.4032,111.4313,30062.0
2019-10-25 15:30:00,119.07,119.12,119.0,119.02,41343.0,111.4407,111.4875,111.3752,111.3939,41343.0
2019-10-28 09:30:00,119.55,119.96,119.26,119.74,26605.0,111.8899,112.2736,111.6185,112.0677,26605.0
2019-10-28 10:00:00,119.72,119.79,119.65,119.68,36207.0,112.049,112.1145,111.9835,112.0116,36207.0
2019-10-28 10:30:00,119.66,119.75,119.63,119.68,17693.0,111.9929,112.0771,111.9648,112.0116,17693.0
2019-10-28 11:00:00,119.68,119.71,119.51,119.59,12921.0,112.0116,112.0397,111.8525,111.9273,12921.0
2019-10-28 11:30:00,119.63,119.63,119.47,119.51,10581.0,111.9648,111.9648,111.815,111.8525,10581.0
2019-10-28 12:00:00,119.55,119.62,119.5,119.59,11328.0,111.8899,111.9554,111.8431,111.9273,11328.0
2019-10-28 12:30:00,119.61,119.7,119.54,119.54,9065.0,111.9461,112.0303,111.8806,111.8806,9065.0
2019-10-28 13:00:00,119.55,119.7,119.54,119.69,12804.0,111.8899,112.0303,111.8806,112.0209,12804.0
2019-10-28 13:30:00,119.69,119.71,119.6,119.63,23203.0,112.0209,112.0397,111.9367,111.9648,23203.0
2019-10-28 14:00:00,119.66,119.68,119.52,119.54,12424.0,111.9929,112.0116,111.8618,111.8806,12424.0
2019-10-28 14:30:00,119.54,119.61,119.47,119.57,41002.0,111.8806,111.9461,111.815,111.9086,41002.0
2019-10-28 15:00:00,119.57,119.68,119.55,119.68,73895.0,111.9086,112.0116,111.8899,112.0116,73895.0
2019-10-28 15:30:00,119.67,119.68,119.53,119.6,89774.0,112.0022,112.0116,111.8712,111.9367,89774.0
2019-10-29 09:30:00,119.57,119.84,119.52,119.82,26428.0,111.9086,112.1613,111.8618,112.1426,26428.0
2019-10-29 10:00:00,119.78,119.9,119.71,119.84,14725.0,112.1052,112.2175,112.0397,112.1613,14725.0
2019-10-29 10:30:00,119.88,120.12,119.79,120.1,30507.0,112.1988,112.4234,112.1145,112.4047,30507.0
2019-10-29 11:00:00,120.1,120.2,119.97,120.04,23084.0,112.4047,112.4983,112.283,112.3485,23084.0
2019-10-29 11:30:00,120.03,120.09,119.78,119.86,57265.0,112.3392,112.3953,112.1052,112.18,57265.0
2019-10-29 12:00:00,119.8,120.18,119.77,120.18,15909.0,112.1239,112.4795,112.0958,112.4795,15909.0
2019-10-29 12:30:00,120.19,120.21,120.12,120.15,16196.0,112.4889,112.5076,112.4234,112.4515,16196.0
2019-10-29 13:00:00,120.18,120.23,120.05,120.05,23156.0,112.4795,112.5263,112.3579,112.3579,23156.0
2019-10-29 13:30:00,120.06,120.08,120.01,120.03,24778.0,112.3672,112.386,112.3204,112.3392,24778.0
2019-10-29 14:00:00,119.98,119.98,119.8,119.84,10449.0,112.2924,112.2924,112.1239,112.1613,10449.0
2019-10-29 14:30:00,119.84,119.88,119.78,119.81,34498.0,112.1613,112.1988,112.1052,112.1333,34498.0
2019-10-29 15:00:00,119.8,119.83,119.76,119.78,33486.0,112.1239,112.152,112.0865,112.1052,33486.0
2019-10-29 15:30:00,119.77,119.77,119.6,119.67,88861.0,112.0958,112.0958,111.9367,112.0022,88861.0
2019-10-30 09:30:00,119.71,119.79,119.43,119.59,36886.0,112.0397,112.1145,111.7776,111.9273,36886.0
2019-10-30 10:00:00,119.6,119.77,119.33,119.72,117365.0,111.9367,112.0958,111.684,112.049,117365.0
2019-10-30 10:30:00,119.7,119.94,119.64,119.94,135136.0,112.0303,112.2549,111.9741,112.2549,135136.0
2019-10-30 11:00:00,119.91,119.98,119.81,119.88,15567.0,112.2268,112.2924,112.1333,112.1988,15567.0
2019-10-30 11:30:00,119.89,119.96,119.82,119.93,40444.0,112.2081,112.2736,112.1426,112.2456,40444.0
2019-10-30 12:00:00,119.91,120.03,119.87,120.0,18550.0,112.2268,112.3392,112.1894,112.3111,18550.0
2019-10-30 12:30:00,120.02,120.05,119.88,119.89,18030.0,112.3298,112.3579,112.1988,112.2081,18030.0
2019-10-30 13:00:00,119.83,119.95,119.83,119.92,15461.0,112.152,112.2643,112.152,112.2362,15461.0
2019-10-30 13:30:00,119.92,120.0,119.76,119.76,29398.0,112.2362,112.3111,112.0865,112.0865,29398.0
2019-10-30 14:00:00,119.61,120.14,119.61,119.97,24359.0,111.9461,112.4421,111.9461,112.283,24359.0
2019-10-30 14:30:00,119.97,120.24,119.73,120.19,34675.0,112.283,112.5357,112.0584,112.4889,34675.0
2019-10-30 15:00:00,120.21,120.6,120.19,120.48,36759.0,112.5076,112.8726,112.4889,112.7603,36759.0
2019-10-30 15:30:00,120.49,120.55,120.39,120.54,73050.0,112.7697,112.8258,112.6761,112.8165,73050.0
2019-10-31 09:30:00,120.47,120.58,120.0,120.09,23645.0,112.751,112.8539,112.3111,112.3953,23645.0
2019-10-31 10:00:00,120.06,120.14,119.83,119.85,29072.0,112.3672,112.4421,112.152,112.1707,29072.0
2019-10-31 10:30:00,119.79,119.83,119.49,119.82,20725.0,112.1145,112.152,111.8338,112.1426,20725.0
2019-10-31 11:00:00,119.83,119.97,119.69,119.78,28355.0,112.152,112.283,112.0209,112.1052,28355.0
2019-10-31 11:30:00,119.77,119.85,119.65,119.75,27703.0,112.0958,112.1707,111.9835,112.0771,27703.0
2019-10-31 12:00:00,119.75,119.75,119.52,119.7,18148.0,112.0771,112.0771,111.8618,112.0303,18148.0
2019-10-31 12:30:00,119.68,119.71,119.53,119.67,40098.0,112.0116,112.0397,111.8712,112.0022,40098.0
2019-10-31 13:00:00,119.68,119.76,119.65,119.74,31505.0,112.0116,112.0865,111.9835,112.0677,31505.0
2019-10-31 13:30:00,119.75,119.85,119.74,119.77,33816.0,112.0771,112.1707,112.0677,112.0958,33816.0
2019-10-31 14:00:00,119.76,119.76,119.61,119.69,35137.0,112.0865,112.0865,111.9461,112.0209,35137.0
2019-10-31 14:30:00,119.67,119.73,119.48,119.63,30212.0,112.0022,112.0584,111.8244,111.9648,30212.0
2019-10-31 15:00:00,119.65,119.81,119.62,119.74,51005.0,111.9835,112.1333,111.9554,112.0677,51005.0
2019-10-31 15:30:00,119.75,120.0,119.63,119.96,107608.0,112.0771,112.3111,111.9648,112.2736,107608.0
2019-11-01 09:30:00,120.41,120.65,120.4,120.51,17655.0,112.6948,112.9194,112.6854,112.7884,17655.0
2019-11-01 10:00:00,120.46,120.78,120.4,120.49,22921.0,112.7416,113.0411,112.6854,112.7697,22921.0
2019-11-01 10:30:00,120.49,120.55,120.2,120.34,75995.0,112.7697,112.8258,112.4983,112.6293,75995.0
2019-11-01 11:00:00,120.35,120.37,120.18,120.2,47556.0,112.6386,112.6574,112.4795,112.4983,47556.0
2019-11-01 11:30:00,120.23,120.26,120.19,120.23,43139.0,112.5263,112.5544,112.4889,112.5263,43139.0
2019-11-01 12:00:00,120.23,120.26,120.07,120.26,68390.0,112.5263,112.5544,112.3766,112.5544,68390.0
2019-11-01 12:30:00,120.27,120.34,120.15,120.16,25294.0,112.5638,112.6293,112.4515,112.4608,25294.0
2019-11-01 13:00:00,120.16,120.28,120.16,120.23,38086.0,112.4608,112.5731,112.4608,112.5263,38086.0
2019-11-01 13:30:00,120.24,120.37,120.23,120.33,43822.0,112.5357,112.6574,112.5263,112.6199,43822.0
2019-11-01 14:00:00,120.33,120.35,120.23,120.27,35807.0,112.6199,112.6386,112.5263,112.5638,35807.0
2019-11-01 14:30:00,120.27,120.31,120.24,120.28,55370.0,112.5638,112.6012,112.5357,112.5731,55370.0
2019-11-01 15:00:00,120.28,120.3,120.18,120.25,65338.0,112.5731,112.5919,112.4795,112.5451,65338.0
2019-11-01 15:30:00,120.26,120.44,120.21,120.44,81529.0,112.5544,112.7229,112.5076,112.7229,81529.0
2019-11-04 09:30:00,121.09,121.31,120.61,120.61,28276.0,113.3312,113.5371,112.882,112.882,28276.0
2019-11-04 10:00:00,120.58,120.6,120.47,120.59,40877.0,112.8539,112.8726,112.751,112.8633,40877.0
2019-11-04 10:30:00,120.6,120.6,120.22,120.25,40089.0,112.8726,112.8726,112.517,112.5451,40089.0
2019-11-04 11:00:00,120.24,120.35,120.22,120.23,35432.0,112.5357,112.6386,112.517,112.5263,35432.0
2019-11-04 11:30:00,120.24,120.24,120.06,120.07,84526.0,112.5357,112.5357,112.3672,112.3766,84526.0
2019-11-04 12:00:00,120.06,120.12,119.98,120.02,43188.0,112.3672,112.4234,112.2924,112.3298,43188.0
2019-11-04 12:30:00,120.03,120.06,119.98,120.02,24480.0,112.3392,112.3672,112.2924,112.3298,24480.0
2019-11-04 13:00:00,120.02,120.1,119.94,120.09,67924.0,112.3298,112.4047,112.2549,112.3953,67924.0
2019-11-04 13:30:00,120.08,120.08,119.98,119.98,70455.0,112.386,112.386,112.2924,112.2924,70455.0
2019-11-04 14:00:00,119.96,119.99,119.92,119.94,14477.0,112.2736,112.3017,112.2362,112.2549,14477.0
2019-11-04 14:30:00,119.94,120.0,119.84,119.84,27472.0,112.2549,112.3111,112.1613,112.1613,27472.0
2019-11-04 15:00:00,119.85,119.85,119.67,119.71,139348.0,112.1707,112.1707,112.0022,112.0397,139348.0
2019-11-04 15:30:00,119.72,119.82,119.63,119.73,63379.0,112.049,112.1426,111.9648,112.0584,63379.0
2019-11-05 09:30:00,119.71,119.85,119.1,119.16,70809.0,112.0397,112.1707,111.4687,111.5249,70809.0
2019-11-05 10:00:00,119.21,119.41,118.86,118.93,144415.0,111.5717,111.7589,111.2441,111.3096,144415.0
2019-11-05 10:30:00,118.94,118.96,118.66,118.75,165363.0,111.319,111.3377,111.0569,111.1412,165363.0
2019-11-05 11:00:00,118.76,118.91,118.75,118.91,160948.0,111.1505,111.2909,111.1412,111.2909,160948.0
2019-11-05 11:30:00,118.91,119.14,118.86,119.09,114724.0,111.2909,111.5062,111.2441,111.4594,114724.0
2019-11-05 12:00:00,119.08,119.18,118.93,119.02,115934.0,111.45,111.5436,111.3096,111.3939,115934.0
2019-11-05 12:30:00,119.01,119.2,118.98,119.16,63597.0,111.3845,111.5623,111.3564,111.5249,63597.0
2019-11-05 13:00:00,119.16,119.19,119.08,119.11,167124.0,111.5249,111.553,111.45,111.4781,167124.0
2019-11-05 13:30:00,119.09,119.14,119.0,119.09,72064.0,111.4594,111.5062,111.3752,111.4594,72064.0
2019-11-05 14:00:00,119.09,119.19,119.08,119.11,144554.0,111.4594,111.553,111.45,111.4781,144554.0
2019-11-05 14:30:00,119.11,119.14,119.04,119.12,156483.0,111.4781,111.5062,111.4126,111.4875,156483.0
2019-11-05 15:00:00,119.12,119.19,119.09,119.13,575529.0,111.4875,111.553,111.4594,111.4968,575529.0
2019-11-05 15:30:00,119.12,119.26,118.99,119.05,429293.0,111.4875,111.6185,111.3658,111.4219,429293.0
2019-11-06 09:30:00,119.12,119.48,118.95,119.11,47560.0,111.4875,111.8244,111.3284,111.4781,47560.0
2019-11-06 10:00:00,119.11,119.28,119.11,119.18,227104.0,111.4781,111.6372,111.4781,111.5436,227104.0
2019-11-06 10:30:00,119.19,119.26,119.12,119.15,94374.0,111.553,111.6185,111.4875,111.5155,94374.0
2019-11-06 11:00:00,119.16,119.3,119.15,119.21,17134.0,111.5249,111.6559,111.5155,111.5717,17134.0
2019-11-06 11:30:00,119.25,119.44,118.98,119.1,94282.0,111.6091,111.787,111.3564,111.4687,94282.0
2019-11-06 12:00:00,119.1,119.24,119.1,119.14,29219.0,111.4687,111.5998,111.4687,111.5062,29219.0
2019-11-06 12:30:00,119.16,119.31,119.14,119.23,19860.0,111.5249,111.6653,111.5062,111.5904,19860.0
2019-11-06 13:00:00,119.25,119.34,119.21,119.32,26531.0,111.6091,111.6934,111.5717,111.6746,26531.0
2019-11-06 13:30:00,119.33,119.37,119.26,119.36,25974.0,111.684,111.7214,111.6185,111.7121,25974.0
2019-11-06 14:00:00,119.36,119.41,119.31,119.34,25903.0,111.7121,111.7589,111.6653,111.6934,25903.0
2019-11-06 14:30:00,119.34,119.38,119.29,119.37,26820.0,111.6934,111.7308,111.6466,111.7214,26820.0
2019-11-06 15:00:00,119.37,119.46,119.32,119.4,46297.0,111.7214,111.8057,111.6746,111.7495,46297.0
2019-11-06 15:30:00,119.39,119.5,119.36,119.45,44016.0,111.7402,111.8431,111.7121,111.7963,44016.0
2019-11-07 09:30:00,120.03,120.17,119.69,120.08,56579.0,112.3392,112.4702,112.0209,112.386,56579.0
2019-11-07 10:00:00,120.11,120.22,120.01,120.04,45123.0,112.414,112.517,112.3204,112.3485,45123.0
2019-11-07 10:30:00,120.04,120.24,120.0,120.15,30408.0,112.3485,112.5357,112.3111,112.4515,30408.0
2019-11-07 11:00:00,120.1,120.15,120.02,120.03,21891.0,112.4047,112.4515,112.3298,112.3392,21891.0
2019-11-07 11:30:00,120.03,120.2,119.89,120.17,31121.0,112.3392,112.4983,112.2081,112.4702,31121.0
2019-11-07 12:00:00,120.17,120.19,119.89,119.93,22110.0,112.4702,112.4889,112.2081,112.2456,22110.0
2019-11-07 12:30:00,119.93,119.93,119.85,119.91,27305.0,112.2456,112.2456,112.1707,112.2268,27305.0
2019-11-07 13:00:00,119.91,119.93,119.81,119.89,65851.0,112.2268,112.2456,112.1333,112.2081,65851.0
2019-11-07 13:30:00,119.9,119.9,119.8,119.86,22269.0,112.2175,112.2175,112.1239,112.18,22269.0
2019-11-07 14:00:00,119.85,119.98,119.85,119.93,18748.0,112.1707,112.2924,112.1707,112.2456,18748.0
2019-11-07 14:30:00,119.92,119.93,119.61,119.76,69296.0,112.2362,112.2456,111.9461,112.0865,69296.0
2019-11-07 15:00:00,119.75,119.81,119.47,119.64,67032.0,112.0771,112.1333,111.815,111.9741,67032.0
2019-11-07 15:30:00,119.64,119.69,119.48,119.67,181723.0,111.9741,112.0209,111.8244,112.0022,181723.0
2019-11-08 09:30:00,119.75,120.17,119.75,119.82,61260.0,112.0771,112.4702,112.0771,112.1426,61260.0
2019-11-08 10:00:00,119.84,120.04,119.72,120.04,43060.0,112.1613,112.3485,112.049,112.3485,43060.0
2019-11-08 10:30:00,120.06,120.15,119.89,120.04,60696.0,112.3672,112.4515,112.2081,112.3485,60696.0
2019-11-08 11:00:00,120.04,120.12,119.93,119.97,62117.0,112.3485,112.4234,112.2456,112.283,62117.0
2019-11-08 11:30:00,119.97,120.07,119.95,119.98,81753.0,112.283,112.3766,112.2643,112.2924,81753.0
2019-11-08 12:00:00,119.99,120.12,119.97,120.07,93631.0,112.3017,112.4234,112.283,112.3766,93631.0
2019-11-08 12:30:00,120.07,120.17,119.98,120.03,55631.0,112.3766,112.4702,112.2924,112.3392,55631.0
2019-11-08 13:00:00,120.04,120.08,119.99,120.01,43685.0,112.3485,112.386,112.3017,112.3204,43685.0
2019-11-08 13:30:00,120.01,120.03,119.96,119.98,33895.0,112.3204,112.3392,112.2736,112.2924,33895.0
2019-11-08 14:00:00,119.98,120.03,119.96,120.03,46947.0,112.2924,112.3392,112.2736,112.3392,46947.0
2019-11-08 14:30:00,120.03,120.09,120.01,120.09,35876.0,112.3392,112.3953,112.3204,112.3953,35876.0
2019-11-08 15:00:00,120.1,120.23,120.09,120.23,56654.0,112.4047,112.5263,112.3953,112.5263,56654.0
2019-11-08 15:30:00,120.23,120.45,120.21,120.45,149506.0,112.5263,112.7322,112.5076,112.7322,149506.0
2019-11-11 09:30:00,119.95,120.48,119.86,120.35,32867.0,112.2643,112.7603,112.18,112.6386,32867.0
2019-11-11 10:00:00,120.34,120.54,120.34,120.49,21078.0,112.6293,112.8165,112.6293,112.7697,21078.0
2019-11-11 10:30:00,120.53,120.55,120.42,120.42,9461.0,112.8071,112.8258,112.7042,112.7042,9461.0
2019-11-11 11:00:00,120.43,120.53,120.43,120.48,22981.0,112.7135,112.8071,112.7135,112.7603,22981.0
2019-11-11 11:30:00,120.46,120.52,120.43,120.48,16427.0,112.7416,112.7978,112.7135,112.7603,16427.0
2019-11-11 12:00:00,120.48,120.48,120.39,120.41,9728.0,112.7603,112.7603,112.6761,112.6948,9728.0
2019-11-11 12:30:00,120.39,120.48,120.37,120.46,7900.0,112.6761,112.7603,112.6574,112.7416,7900.0
2019-11-11 13:00:00,120.45,120.56,120.44,120.56,115434.0,112.7322,112.8352,112.7229,112.8352,115434.0
2019-11-11 13:30:00,120.57,120.61,120.54,120.55,21203.0,112.8446,112.882,112.8165,112.8258,21203.0
2019-11-11 14:00:00,120.54,120.58,120.51,120.56,12986.0,112.8165,112.8539,112.7884,112.8352,12986.0
2019-11-11 14:30:00,120.56,120.58,120.5,120.55,40575.0,112.8352,112.8539,112.779,112.8258,40575.0
2019-11-11 15:00:00,120.57,120.57,120.46,120.49,14454.0,112.8446,112.8446,112.7416,112.7697,14454.0
2019-11-11 15:30:00,120.49,120.5,120.37,120.49,67598.0,112.7697,112.779,112.6574,112.7697,67598.0
2019-11-12 09:30:00,120.77,121.17,120.65,121.17,16939.0,113.0317,113.4061,112.9194,113.4061,16939.0
2019-11-12 10:00:00,121.2,121.33,121.1,121.3,18984.0,113.4342,113.5559,113.3406,113.5278,18984.0
2019-11-12 10:30:00,121.27,121.27,121.1,121.13,20984.0,113.4997,113.4997,113.3406,113.3687,20984.0
2019-11-12 11:00:00,121.12,121.14,120.95,121.07,24546.0,113.3593,113.378,113.2002,113.3125,24546.0
2019-11-12 11:30:00,121.09,121.09,120.92,120.94,43940.0,113.3312,113.3312,113.1721,113.1908,43940.0
2019-11-12 12:00:00,120.96,121.0,120.86,120.89,14543.0,113.2096,113.247,113.116,113.144,14543.0
2019-11-12 12:30:00,120.88,121.0,120.84,120.98,23956.0,113.1347,113.247,113.0973,113.2283,23956.0
2019-11-12 13:00:00,120.99,121.08,120.99,121.03,206766.0,113.2376,113.3219,113.2376,113.2751,206766.0
2019-11-12 13:30:00,121.03,121.18,120.99,121.1,15585.0,113.2751,113.4155,113.2376,113.3406,15585.0
2019-11-12 14:00:00,121.09,121.1,120.79,120.81,32758.0,113.3312,113.3406,113.0505,113.0692,32758.0
2019-11-12 14:30:00,120.83,120.91,120.58,120.68,50910.0,113.0879,113.1628,112.8539,112.9475,50910.0
2019-11-12 15:00:00,120.69,120.8,120.65,120.78,27991.0,112.9569,113.0598,112.9194,113.0411,27991.0
2019-11-12 15:30:00,120.78,120.96,120.77,120.93,70008.0,113.0411,113.2096,113.0317,113.1815,70008.0
2019-11-13 09:30:00,120.6,121.11,120.57,120.99,18181.0,112.8726,113.35,112.8446,113.2376,18181.0
2019-11-13 10:00:00,121.02,121.26,120.97,121.19,11109.0,113.2657,113.4903,113.2189,113.4248,11109.0
2019-11-13 10:30:00,121.23,121.51,121.14,121.49,74438.0,113.4623,113.7243,113.378,113.7056,74438.0
2019-11-13 11:00:00,121.5,121.5,121.19,121.22,20559.0,113.715,113.715,113.4248,113.4529,20559.0
2019-11-13 11:30:00,121.16,121.42,121.11,121.4,18434.0,113.3967,113.6401,113.35,113.6214,18434.0
2019-11-13 12:00:00,121.39,121.66,121.37,121.65,15234.0,113.612,113.8647,113.5933,113.8554,15234.0
2019-11-13 12:30:00,121.67,121.69,121.59,121.68,61027.0,113.8741,113.8928,113.7992,113.8834,61027.0
2019-11-13 13:00:00,121.68,121.78,121.67,121.68,24847.0,113.8834,113.977,113.8741,113.8834,24847.0
2019-11-13 13:30:00,121.7,121.86,121.47,121.57,50357.0,113.9021,114.0519,113.6869,113.7805,50357.0
2019-11-13 14:00:00,121.61,121.64,121.47,121.64,13200.0,113.8179,113.846,113.6869,113.846,13200.0
2019-11-13 14:30:00,121.65,121.87,121.65,121.86,30661.0,113.8554,114.0613,113.8554,114.0519,30661.0
2019-11-13 15:00:00,121.89,121.96,121.85,121.89,31659.0,114.08,114.1455,114.0425,114.08,31659.0
2019-11-13 15:30:00,121.93,121.93,121.74,121.84,46940.0,114.1174,114.1174,113.9396,114.0332,46940.0
2019-11-14 09:30:00,121.55,121.55,121.29,121.36,38267.0,113.7618,113.7618,113.5184,113.5839,38267.0
2019-11-14 10:00:00,121.42,121.61,121.42,121.48,42822.0,113.6401,113.8179,113.6401,113.6962,42822.0
2019-11-14 10:30:00,121.48,121.54,121.4,121.44,91428.0,113.6962,113.7524,113.6214,113.6588,91428.0
2019-11-14 11:00:00,121.43,121.63,121.42,121.55,20987.0,113.6494,113.8366,113.6401,113.7618,20987.0
2019-11-14 11:30:00,121.57,121.57,121.16,121.25,16102.0,113.7805,113.7805,113.3967,113.481,16102.0
2019-11-14 12:00:00,121.22,121.37,121.2,121.37,18668.0,113.4529,113.5933,113.4342,113.5933,18668.0
2019-11-14 12:30:00,121.37,121.52,121.36,121.52,31147.0,113.5933,113.7337,113.5839,113.7337,31147.0
2019-11-14 13:00:00,121.51,121.56,121.43,121.45,68271.0,113.7243,113.7711,113.6494,113.6682,68271.0
2019-11-14 13:30:00,121.43,121.54,121.2,121.38,88699.0,113.6494,113.7524,113.4342,113.6027,88699.0
2019-11-14 14:00:00,121.37,121.59,121.36,121.56,44699.0,113.5933,113.7992,113.5839,113.7711,44699.0
2019-11-14 14:30:00,121.56,121.63,121.55,121.63,21340.0,113.7711,113.8366,113.7618,113.8366,21340.0
2019-11-14 15:00:00,121.63,121.67,121.53,121.66,48777.0,113.8366,113.8741,113.743,113.8647,48777.0
2019-11-14 15:30:00,121.67,121.77,121.64,121.71,57710.0,113.8741,113.9677,113.846,113.9115,57710.0
2019-11-15 09:30:00,122.19,122.22,121.9,121.95,22645.0,114.3608,114.3888,114.0893,114.1361,22645.0
2019-11-15 10:00:00,121.96,122.08,121.9,122.08,57521.0,114.1455,114.2578,114.0893,114.2578,57521.0
2019-11-15 10:30:00,122.07,122.1,121.96,122.06,19589.0,114.2484,114.2765,114.1455,114.2391,19589.0
2019-11-15 11:00:00,122.08,122.2,122.08,122.16,37231.0,114.2578,114.3701,114.2578,114.3327,37231.0
2019-11-15 11:30:00,122.15,122.16,121.99,122.05,36970.0,114.3233,114.3327,114.1736,114.2297,36970.0
2019-11-15 12:00:00,122.05,122.13,122.01,122.04,31429.0,114.2297,114.3046,114.1923,114.2204,31429.0
2019-11-15 12:30:00,122.04,122.07,121.98,122.01,29013.0,114.2204,114.2484,114.1642,114.1923,29013.0
2019-11-15 13:00:00,122.01,122.05,121.98,121.99,29418.0,114.1923,114.2297,114.1642,114.1736,29418.0
2019-11-15 13:30:00,121.99,122.02,121.97,121.98,23916.0,114.1736,114.2016,114.1548,114.1642,23916.0
2019-11-15 14:00:00,121.98,122.09,121.97,122.04,29378.0,114.1642,114.2672,114.1548,114.2204,29378.0
2019-11-15 14:30:00,122.03,122.09,122.0,122.08,34799.0,114.211,114.2672,114.1829,114.2578,34799.0
2019-11-15 15:00:00,122.08,122.12,121.93,121.96,30360.0,114.2578,114.2952,114.1174,114.1455,30360.0
2019-11-15 15:30:00,121.95,122.24,121.92,122.23,73142.0,114.1361,114.4075,114.1081,114.3982,73142.0
2019-11-18 09:30:00,122.21,122.31,121.99,122.24,17880.0,114.3795,114.4731,114.1736,114.4075,17880.0
2019-11-18 10:00:00,122.22,122.28,122.06,122.12,11686.0,114.3888,114.445,114.2391,114.2952,11686.0
2019-11-18 10:30:00,122.15,122.39,122.12,122.32,28923.0,114.3233,114.5479,114.2952,114.4824,28923.0
2019-11-18 11:00:00,122.33,122.5,122.28,122.44,34635.0,114.4918,114.6509,114.445,114.5947,34635.0
2019-11-18 11:30:00,122.44,122.54,122.44,122.5,99795.0,114.5947,114.6883,114.5947,114.6509,99795.0
2019-11-18 12:00:00,122.49,122.53,122.41,122.41,30142.0,114.6415,114.679,114.5667,114.5667,30142.0
2019-11-18 12:30:00,122.4,122.47,122.38,122.45,72392.0,114.5573,114.6228,114.5386,114.6041,72392.0
2019-11-18 13:00:00,122.45,122.55,122.44,122.54,28683.0,114.6041,114.6977,114.5947,114.6883,28683.0
2019-11-18 13:30:00,122.54,122.62,122.5,122.57,27567.0,114.6883,114.7632,114.6509,114.7164,27567.0
2019-11-18 14:00:00,122.57,122.57,122.49,122.5,50429.0,114.7164,114.7164,114.6415,114.6509,50429.0
2019-11-18 14:30:00,122.5,122.54,122.44,122.47,28694.0,114.6509,114.6883,114.5947,114.6228,28694.0
2019-11-18 15:00:00,122.47,122.47,122.33,122.37,20940.0,114.6228,114.6228,114.4918,114.5292,20940.0
2019-11-18 15:30:00,122.37,122.44,122.27,122.42,63174.0,114.5292,114.5947,114.4356,114.576,63174.0
2019-11-19 09:30:00,122.92,123.03,122.71,122.95,20675.0,115.044,115.1469,114.8474,115.0721,20675.0
2019-11-19 10:00:00,122.97,123.03,122.9,123.03,27435.0,115.0908,115.1469,115.0253,115.1469,27435.0
2019-11-19 10:30:00,123.06,123.13,122.76,122.78,22876.0,115.175,115.2405,114.8942,114.9129,22876.0
2019-11-19 11:00:00,122.79,123.05,122.77,123.04,22814.0,114.9223,115.1656,114.9036,115.1563,22814.0
2019-11-19 11:30:00,123.04,123.24,123.04,123.18,31276.0,115.1563,115.3435,115.1563,115.2873,31276.0
2019-11-19 12:00:00,123.2,123.21,123.0,123.1,26153.0,115.306,115.3154,115.1189,115.2124,26153.0
2019-11-19 12:30:00,123.08,123.09,122.97,123.08,17589.0,115.1937,115.2031,115.0908,115.1937,17589.0
2019-11-19 13:00:00,123.08,123.12,122.99,123.07,118729.0,115.1937,115.2312,115.1095,115.1844,118729.0
2019-11-19 13:30:00,123.06,123.24,123.05,123.18,24745.0,115.175,115.3435,115.1656,115.2873,24745.0
2019-11-19 14:00:00,123.19,123.45,123.19,123.44,27923.0,115.2967,115.54,115.2967,115.5307,27923.0
2019-11-19 14:30:00,123.43,123.44,123.28,123.29,28176.0,115.5213,115.5307,115.3809,115.3903,28176.0
2019-11-19 15:00:00,123.27,123.43,123.26,123.32,66775.0,115.3716,115.5213,115.3622,115.4183,66775.0
2019-11-19 15:30:00,123.33,123.39,123.2,123.21,107817.0,115.4277,115.4839,115.306,115.3154,107817.0
2019-11-20 09:30:00,123.06,123.46,123.0,123.44,16285.0,115.175,115.5494,115.1189,115.5307,16285.0
2019-11-20 10:00:00,123.44,123.46,123.34,123.43,21385.0,115.5307,115.5494,115.4371,115.5213,21385.0
2019-11-20 10:30:00,123.45,123.46,123.31,123.31,48591.0,115.54,115.5494,115.409,115.409,48591.0
2019-11-20 11:00:00,123.32,123.33,123.2,123.23,40737.0,115.4183,115.4277,115.306,115.3341,40737.0
2019-11-20 11:30:00,123.23,123.23,122.99,123.0,25879.0,115.3341,115.3341,115.1095,115.1189,25879.0
2019-11-20 12:00:00,123.0,123.04,122.88,122.96,20330.0,115.1189,115.1563,115.0065,115.0814,20330.0
2019-11-20 12:30:00,122.95,123.04,122.36,122.57,80984.0,115.0721,115.1563,114.5199,114.7164,80984.0
2019-11-20 13:00:00,122.58,122.61,122.19,122.27,44335.0,114.7258,114.7538,114.3608,114.4356,44335.0
2019-11-20 13:30:00,122.28,122.62,122.22,122.51,60079.0,114.445,114.7632,114.3888,114.6602,60079.0
2019-11-20 14:00:00,122.52,122.66,122.42,122.65,35697.0,114.6696,114.8006,114.576,114.7913,35697.0
2019-11-20 14:30:00,122.65,122.78,122.64,122.68,58401.0,114.7913,114.9129,114.7819,114.8194,58401.0
2019-11-20 15:00:00,122.69,122.81,122.6,122.6,61493.0,114.8287,114.941,114.7445,114.7445,61493.0
2019-11-20 15:30:00,122.59,122.92,122.56,122.85,77814.0,114.7351,115.044,114.707,114.9785,77814.0
2019-11-21 09:30:00,122.78,122.78,122.31,122.33,17298.0,114.9129,114.9129,114.4731,114.4918,17298.0
2019-11-21 10:00:00,122.33,122.53,122.12,122.12,144841.0,114.4918,114.679,114.2952,114.2952,144841.0
2019-11-21 10:30:00,122.09,122.24,121.92,122.22,37613.0,114.2672,114.4075,114.1081,114.3888,37613.0
2019-11-21 11:00:00,122.25,122.43,122.24,122.25,29337.0,114.4169,114.5854,114.4075,114.4169,29337.0
2019-11-21 11:30:00,122.24,122.26,122.02,122.05,24689.0,114.4075,114.4263,114.2016,114.2297,24689.0
2019-11-21 12:00:00,122.06,122.13,121.91,122.02,24447.0,114.2391,114.3046,114.0987,114.2016,24447.0
2019-11-21 12:30:00,122.05,122.23,122.03,122.16,30234.0,114.2297,114.3982,114.211,114.3327,30234.0
2019-11-21 13:00:00,122.17,122.25,122.1,122.17,18763.0,114.342,114.4169,114.2765,114.342,18763.0
2019-11-21 13:30:00,122.18,122.21,122.05,122.06,20754.0,114.3514,114.3795,114.2297,114.2391,20754.0
2019-11-21 14:00:00,122.06,122.22,121.99,122.2,34328.0,114.2391,114.3888,114.1736,114.3701,34328.0
2019-11-21 14:30:00,122.22,122.28,122.2,122.21,24277.0,114.3888,114.445,114.3701,114.3795,24277.0
2019-11-21 15:00:00,122.23,122.24,122.13,122.14,24327.0,114.3982,114.4075,114.3046,114.314,24327.0
2019-11-21 15:30:00,122.14,122.18,121.91,122.1,74007.0,114.314,114.3514,114.0987,114.2765,74007.0
2019-11-22 09:30:00,122.36,122.36,121.94,122.05,12673.0,114.5199,114.5199,114.1268,114.2297,12673.0
2019-11-22 10:00:00,122.1,122.17,121.89,121.89,23658.0,114.2765,114.342,114.08,114.08,23658.0
2019-11-22 10:30:00,121.87,121.95,121.7,121.92,34297.0,114.0613,114.1361,113.9021,114.1081,34297.0
2019-11-22 11:00:00,121.91,121.96,121.72,121.83,36677.0,114.0987,114.1455,113.9209,114.0238,36677.0
2019-11-22 11:30:00,121.85,121.99,121.85,121.94,27696.0,114.0425,114.1736,114.0425,114.1268,27696.0
2019-11-22 12:00:00,121.91,121.96,121.85,121.94,27707.0,114.0987,114.1455,114.0425,114.1268,27707.0
2019-11-22 12:30:00,121.93,122.03,121.9,122.02,30800.0,114.1174,114.211,114.0893,114.2016,30800.0
2019-11-22 13:00:00,122.03,122.12,122.03,122.08,40189.0,114.211,114.2952,114.211,114.2578,40189.0
2019-11-22 13:30:00,122.08,122.1,121.98,122.06,27157.0,114.2578,114.2765,114.1642,114.2391,27157.0
2019-11-22 14:00:00,122.05,122.15,122.0,122.11,49492.0,114.2297,114.3233,114.1829,114.2859,49492.0
2019-11-22 14:30:00,122.07,122.18,122.07,122.15,42104.0,114.2484,114.3514,114.2484,114.3233,42104.0
2019-11-22 15:00:00,122.16,122.21,122.11,122.19,41433.0,114.3327,114.3795,114.2859,114.3608,41433.0
2019-11-22 15:30:00,122.18,122.23,122.05,122.15,62949.0,114.3514,114.3982,114.2297,114.3233,62949.0
2019-11-25 09:30:00,122.67,123.11,122.31,123.08,14983.0,114.81,115.2218,114.4731,115.1937,14983.0
2019-11-25 10:00:00,123.11,123.11,122.82,122.85,10744.0,115.2218,115.2218,114.9504,114.9785,10744.0
2019-11-25 10:30:00,122.89,123.01,122.87,122.95,13780.0,115.0159,115.1282,114.9972,115.0721,13780.0
2019-11-25 11:00:00,122.96,123.04,122.89,123.03,14599.0,115.0814,115.1563,115.0159,115.1469,14599.0
2019-11-25 11:30:00,123.0,123.06,122.97,123.06,14856.0,115.1189,115.175,115.0908,115.175,14856.0
2019-11-25 12:00:00,123.07,123.08,122.97,122.99,25656.0,115.1844,115.1937,115.0908,115.1095,25656.0
2019-11-25 12:30:00,122.95,122.96,122.88,122.92,20720.0,115.0721,115.0814,115.0065,115.044,20720.0
2019-11-25 13:00:00,122.93,123.0,122.9,122.95,32986.0,115.0533,115.1189,115.0253,115.0721,32986.0
2019-11-25 13:30:00,122.95,122.96,122.86,122.88,26889.0,115.0721,115.0814,114.9878,115.0065,26889.0
2019-11-25 14:00:00,122.89,122.94,122.86,122.92,27164.0,115.0159,115.0627,114.9878,115.044,27164.0
2019-11-25 14:30:00,122.91,122.94,122.87,122.9,22077.0,115.0346,115.0627,114.9972,115.0253,22077.0
2019-11-25 15:00:00,122.9,123.0,122.88,123.0,34840.0,115.0253,115.1189,115.0065,115.1189,34840.0
2019-11-25 15:30:00,123.01,123.04,122.86,123.01,53553.0,115.1282,115.1563,114.9878,115.1282,53553.0
2019-11-26 09:30:00,123.18,123.68,123.09,123.67,27259.0,115.2873,115.7553,115.2031,115.7459,27259.0
2019-11-26 10:00:00,123.65,123.83,123.55,123.8,20716.0,115.7272,115.8957,115.6336,115.8676,20716.0
2019-11-26 10:30:00,123.78,123.84,123.76,123.82,18366.0,115.8489,115.905,115.8302,115.8863,18366.0
2019-11-26 11:00:00,123.82,123.95,123.82,123.86,12048.0,115.8863,116.008,115.8863,115.9237,12048.0
2019-11-26 11:30:00,123.85,123.95,123.81,123.94,28580.0,115.9144,116.008,115.877,115.9986,28580.0
2019-11-26 12:00:00,123.95,124.05,123.92,124.04,86379.0,116.008,116.1016,115.9799,116.0922,86379.0
2019-11-26 12:30:00,124.03,124.06,124.0,124.04,32882.0,116.0829,116.1109,116.0548,116.0922,32882.0
2019-11-26 13:00:00,124.04,124.05,123.92,123.94,19898.0,116.0922,116.1016,115.9799,115.9986,19898.0
2019-11-26 13:30:00,123.94,123.94,123.83,123.88,23034.0,115.9986,115.9986,115.8957,115.9425,23034.0
2019-11-26 14:00:00,123.89,123.96,123.86,123.91,36084.0,115.9518,116.0173,115.9237,115.9705,36084.0
2019-11-26 14:30:00,123.92,123.95,123.86,123.92,34670.0,115.9799,116.008,115.9237,115.9799,34670.0
2019-11-26 15:00:00,123.92,123.92,123.81,123.89,59627.0,115.9799,115.9799,115.877,115.9518,59627.0
2019-11-26 15:30:00,123.89,124.06,123.89,123.96,97817.0,115.9518,116.1109,115.9518,116.0173,97817.0
2019-11-27 09:30:00,124.36,124.36,123.83,123.9,85550.0,116.3917,116.3917,115.8957,115.9612,85550.0
2019-11-27 10:00:00,123.91,123.99,123.8,123.97,9761.0,115.9705,116.0454,115.8676,116.0267,9761.0
2019-11-27 10:30:00,124.0,124.2,123.96,124.12,443805.0,116.0548,116.242,116.0173,116.1671,443805.0
2019-11-27 11:00:00,124.12,124.22,124.09,124.22,42519.0,116.1671,116.2607,116.139,116.2607,42519.0
2019-11-27 11:30:00,124.22,124.44,124.19,124.43,130218.0,116.2607,116.4666,116.2326,116.4572,130218.0
2019-11-27 12:00:00,124.44,124.47,124.32,124.34,68223.0,116.4666,116.4947,116.3543,116.373,68223.0
2019-11-27 12:30:00,124.34,124.39,124.32,124.36,63642.0,116.373,116.4198,116.3543,116.3917,63642.0
2019-11-27 13:00:00,124.38,124.47,124.36,124.44,30435.0,116.4104,116.4947,116.3917,116.4666,30435.0
2019-11-27 13:30:00,124.44,124.45,124.37,124.4,27148.0,116.4666,116.4759,116.4011,116.4291,27148.0
2019-11-27 14:00:00,124.39,124.41,124.36,124.37,27243.0,116.4198,116.4385,116.3917,116.4011,27243.0
2019-11-27 14:30:00,124.39,124.41,124.34,124.38,27001.0,116.4198,116.4385,116.373,116.4104,27001.0
2019-11-27 15:00:00,124.39,124.41,124.35,124.39,31217.0,116.4198,116.4385,116.3824,116.4198,31217.0
2019-11-27 15:30:00,124.39,124.45,124.33,124.45,37617.0,116.4198,116.4759,116.3636,116.4759,37617.0
2019-11-29 09:30:00,124.32,124.53,124.26,124.33,9650.0,116.3543,116.5508,116.2981,116.3636,9650.0
2019-11-29 10:00:00,124.31,124.4,124.26,124.28,13912.0,116.3449,116.4291,116.2981,116.3168,13912.0
2019-11-29 10:30:00,124.25,124.31,124.2,124.24,7658.0,116.2888,116.3449,116.242,116.2794,7658.0
2019-11-29 11:00:00,124.24,124.31,124.23,124.25,34656.0,116.2794,116.3449,116.27,116.2888,34656.0
2019-11-29 11:30:00,124.23,124.31,124.04,124.13,17435.0,116.27,116.3449,116.0922,116.1764,17435.0
2019-11-29 12:00:00,124.1,124.16,123.99,123.99,6845.0,116.1484,116.2045,116.0454,116.0454,6845.0
2019-11-29 12:30:00,124.0,124.06,123.89,124.05,80857.0,116.0548,116.1109,115.9518,116.1016,80857.0
2019-12-02 09:30:00,124.14,124.14,122.54,122.58,64153.0,116.1858,116.1858,114.6883,114.7258,64153.0
2019-12-02 10:00:00,122.55,122.77,122.37,122.63,44875.0,114.6977,114.9036,114.5292,114.7726,44875.0
2019-12-02 10:30:00,122.62,122.62,122.18,122.33,79995.0,114.7632,114.7632,114.3514,114.4918,79995.0
2019-12-02 11:00:00,122.33,122.47,122.27,122.44,34778.0,114.4918,114.6228,114.4356,114.5947,34778.0
2019-12-02 11:30:00,122.43,122.63,122.28,122.58,76735.0,114.5854,114.7726,114.445,114.7258,76735.0
2019-12-02 12:00:00,122.57,122.66,122.42,122.55,38861.0,114.7164,114.8006,114.576,114.6977,38861.0
2019-12-02 12:30:00,122.53,122.57,122.43,122.45,29984.0,114.679,114.7164,114.5854,114.6041,29984.0
2019-12-02 13:00:00,122.46,122.77,122.46,122.73,48192.0,114.6135,114.9036,114.6135,114.8662,48192.0
2019-12-02 13:30:00,122.75,122.75,122.63,122.69,28976.0,114.8849,114.8849,114.7726,114.8287,28976.0
2019-12-02 14:00:00,122.69,122.83,122.67,122.79,206587.0,114.8287,114.9597,114.81,114.9223,206587.0
2019-12-02 14:30:00,122.8,122.84,122.73,122.78,52283.0,114.9317,114.9691,114.8662,114.9129,52283.0
2019-12-02 15:00:00,122.77,122.78,122.6,122.61,29154.0,114.9036,114.9129,114.7445,114.7538,29154.0
2019-12-02 15:30:00,122.61,122.79,122.46,122.48,93248.0,114.7538,114.9223,114.6135,114.6322,93248.0
2019-12-03 09:30:00,121.51,122.22,121.5,122.06,67521.0,113.7243,114.3888,113.715,114.2391,67521.0
2019-12-03 10:00:00,122.04,122.36,121.88,122.19,48139.0,114.2204,114.5199,114.0706,114.3608,48139.0
2019-12-03 10:30:00,122.2,122.4,122.07,122.23,45032.0,114.3701,114.5573,114.2484,114.3982,45032.0
2019-12-03 11:00:00,122.25,122.32,122.02,122.12,38968.0,114.4169,114.4824,114.2016,114.2952,38968.0
2019-12-03 11:30:00,122.11,122.25,122.05,122.2,83499.0,114.2859,114.4169,114.2297,114.3701,83499.0
2019-12-03 12:00:00,122.17,122.2,122.05,122.15,16365.0,114.342,114.3701,114.2297,114.3233,16365.0
2019-12-03 12:30:00,122.15,122.17,122.09,122.16,28213.0,114.3233,114.342,114.2672,114.3327,28213.0
2019-12-03 13:00:00,122.2,122.39,122.19,122.37,40040.0,114.3701,114.5479,114.3608,114.5292,40040.0
2019-12-03 13:30:00,122.37,122.5,122.37,122.43,138745.0,114.5292,114.6509,114.5292,114.5854,138745.0
2019-12-03 14:00:00,122.45,122.45,122.18,122.21,18696.0,114.6041,114.6041,114.3514,114.3795,18696.0
2019-12-03 14:30:00,122.19,122.32,122.16,122.26,44372.0,114.3608,114.4824,114.3327,114.4263,44372.0
2019-12-03 15:00:00,122.28,122.62,122.23,122.59,51552.0,114.445,114.7632,114.3982,114.7351,51552.0
2019-12-03 15:30:00,122.61,122.62,122.44,122.59,161030.0,114.7538,114.7632,114.5947,114.7351,161030.0
2019-12-04 09:30:00,122.91,123.38,122.76,123.31,19714.0,115.0346,115.4745,114.8942,115.409,19714.0
2019-12-04 10:00:00,123.3,123.36,122.94,123.02,133955.0,115.3996,115.4558,115.0627,115.1376,133955.0
2019-12-04 10:30:00,123.02,123.35,123.02,123.28,12095.0,115.1376,115.4464,115.1376,115.3809,12095.0
2019-12-04 11:00:00,123.28,123.29,123.1,123.2,33377.0,115.3809,115.3903,115.2124,115.306,33377.0
2019-12-04 11:30:00,123.21,123.3,123.1,123.1,24120.0,115.3154,115.3996,115.2124,115.2124,24120.0
2019-12-04 12:00:00,123.1,123.14,122.98,123.0,24104.0,115.2124,115.2499,115.1001,115.1189,24104.0
2019-12-04 12:30:00,123.0,123.12,122.97,123.11,21214.0,115.1189,115.2312,115.0908,115.2218,21214.0
2019-12-04 13:00:00,123.12,123.12,122.96,123.03,15610.0,115.2312,115.2312,115.0814,115.1469,15610.0
2019-12-04 13:30:00,123.03,123.07,123.0,123.07,24130.0,115.1469,115.1844,115.1189,115.1844,24130.0
2019-12-04 14:00:00,123.08,123.36,123.06,123.33,37152.0,115.1937,115.4558,115.175,115.4277,37152.0
2019-12-04 14:30:00,123.34,123.41,123.32,123.37,12286.0,115.4371,115.5026,115.4183,115.4651,12286.0
2019-12-04 15:00:00,123.37,123.39,123.23,123.24,20256.0,115.4651,115.4839,115.3341,115.3435,20256.0
2019-12-04 15:30:00,123.25,123.38,123.14,123.2,105438.0,115.3528,115.4745,115.2499,115.306,105438.0
2019-12-05 09:30:00,123.4,123.4,123.0,123.13,28536.0,115.4932,115.4932,115.1189,115.2405,28536.0
2019-12-05 10:00:00,123.11,123.12,122.79,123.03,14092.0,115.2218,115.2312,114.9223,115.1469,14092.0
2019-12-05 10:30:00,123.02,123.26,123.01,123.23,27579.0,115.1376,115.3622,115.1282,115.3341,27579.0
2019-12-05 11:00:00,123.23,123.33,123.12,123.29,58909.0,115.3341,115.4277,115.2312,115.3903,58909.0
2019-12-05 11:30:00,123.3,123.3,123.1,123.12,34831.0,115.3996,115.3996,115.2124,115.2312,34831.0
2019-12-05 12:00:00,123.14,123.18,123.1,123.14,10055.0,115.2499,115.2873,115.2124,115.2499,10055.0
2019-12-05 12:30:00,123.13,123.14,123.07,123.12,9670.0,115.2405,115.2499,115.1844,115.2312,9670.0
2019-12-05 13:00:00,123.12,123.2,123.1,123.15,7285.0,115.2312,115.306,115.2124,115.2592,7285.0
2019-12-05 13:30:00,123.19,123.24,123.12,123.23,37360.0,115.2967,115.3435,115.2312,115.3341,37360.0
2019-12-05 14:00:00,123.23,123.36,123.21,123.35,12287.0,115.3341,115.4558,115.3154,115.4464,12287.0
2019-12-05 14:30:00,123.35,123.39,123.09,123.23,74325.0,115.4464,115.4839,115.2031,115.3341,74325.0
2019-12-05 15:00:00,123.23,123.36,123.22,123.34,28433.0,115.3341,115.4558,115.3248,115.4371,28433.0
2019-12-05 15:30:00,123.36,123.4,123.26,123.37,24549.0,115.4558,115.4932,115.3622,115.4651,24549.0
2019-12-06 09:30:00,124.05,124.09,123.72,123.76,92646.0,116.1016,116.139,115.7927,115.8302,92646.0
2019-12-06 10:00:00,123.79,123.92,123.75,123.92,36468.0,115.8582,115.9799,115.8208,115.9799,36468.0
2019-12-06 10:30:00,123.93,124.19,123.9,124.16,34225.0,115.9893,116.2326,115.9612,116.2045,34225.0
2019-12-06 11:00:00,124.19,124.2,124.05,124.16,24641.0,116.2326,116.242,116.1016,116.2045,24641.0
2019-12-06 11:30:00,124.16,124.21,124.03,124.04,20498.0,116.2045,116.2513,116.0829,116.0922,20498.0
2019-12-06 12:00:00,124.01,124.07,123.99,124.02,33670.0,116.0641,116.1203,116.0454,116.0735,33670.0
2019-12-06 12:30:00,124.01,124.07,123.98,124.02,39496.0,116.0641,116.1203,116.0361,116.0735,39496.0
2019-12-06 13:00:00,124.01,124.04,123.95,123.96,32974.0,116.0641,116.0922,116.008,116.0173,32974.0
2019-12-06 13:30:00,123.94,123.95,123.85,123.86,36265.0,115.9986,116.008,115.9144,115.9237,36265.0
2019-12-06 14:00:00,123.86,123.9,123.81,123.9,51744.0,115.9237,115.9612,115.877,115.9612,51744.0
2019-12-06 14:30:00,123.89,123.93,123.81,123.83,49550.0,115.9518,115.9893,115.877,115.8957,49550.0
2019-12-06 15:00:00,123.83,123.84,123.76,123.81,47646.0,115.8957,115.905,115.8302,115.877,47646.0
2019-12-06 15:30:00,123.8,123.88,123.61,123.71,49377.0,115.8676,115.9425,115.6898,115.7834,49377.0
2019-12-09 09:30:00,123.71,123.76,123.57,123.72,74515.0,115.7834,115.8302,115.6523,115.7927,74515.0
2019-12-09 10:00:00,123.72,123.81,123.65,123.66,20539.0,115.7927,115.877,115.7272,115.7366,20539.0
2019-12-09 10:30:00,123.66,123.71,123.59,123.69,9092.0,115.7366,115.7834,115.671,115.7646,9092.0
2019-12-09 11:00:00,123.67,123.67,123.49,123.58,8125.0,115.7459,115.7459,115.5775,115.6617,8125.0
2019-12-09 11:30:00,123.56,123.58,123.53,123.54,5617.0,115.643,115.6617,115.6149,115.6243,5617.0
2019-12-09 12:00:00,123.56,123.62,123.54,123.56,6160.0,115.643,115.6991,115.6243,115.643,6160.0
2019-12-09 12:30:00,123.56,123.57,123.5,123.54,6738.0,115.643,115.6523,115.5868,115.6243,6738.0
2019-12-09 13:00:00,123.54,123.56,123.39,123.42,6210.0,115.6243,115.643,115.4839,115.5119,6210.0
2019-12-09 13:30:00,123.4,123.48,123.4,123.46,5346.0,115.4932,115.5681,115.4932,115.5494,5346.0
2019-12-09 14:00:00,123.48,123.48,123.27,123.34,14190.0,115.5681,115.5681,115.3716,115.4371,14190.0
2019-12-09 14:30:00,123.34,123.41,123.33,123.4,12591.0,115.4371,115.5026,115.4277,115.4932,12591.0
2019-12-09 15:00:00,123.36,123.44,123.35,123.43,30068.0,115.4558,115.5307,115.4464,115.5213,30068.0
2019-12-09 15:30:00,123.43,123.44,123.28,123.31,67807.0,115.5213,115.5307,115.3809,115.409,67807.0
2019-12-10 09:30:00,123.38,123.5,123.27,123.34,21092.0,115.4745,115.5868,115.3716,115.4371,21092.0
2019-12-10 10:00:00,123.38,123.39,123.23,123.37,19640.0,115.4745,115.4839,115.3341,115.4651,19640.0
2019-12-10 10:30:00,123.34,123.36,123.26,123.32,9647.0,115.4371,115.4558,115.3622,115.4183,9647.0
2019-12-10 11:00:00,123.35,123.46,123.21,123.36,17306.0,115.4464,115.5494,115.3154,115.4558,17306.0
2019-12-10 11:30:00,123.39,123.42,123.3,123.4,9445.0,115.4839,115.5119,115.3996,115.4932,9445.0
2019-12-10 12:00:00,123.38,123.4,123.28,123.28,11916.0,115.4745,115.4932,115.3809,115.3809,11916.0
2019-12-10 12:30:00,123.3,123.39,123.21,123.37,16016.0,115.3996,115.4839,115.3154,115.4651,16016.0
2019-12-10 13:00:00,123.39,123.41,123.32,123.34,10652.0,115.4839,115.5026,115.4183,115.4371,10652.0
2019-12-10 13:30:00,123.36,123.39,123.31,123.33,34313.0,115.4558,115.4839,115.409,115.4277,34313.0
2019-12-10 14:00:00,123.34,123.43,123.31,123.32,11739.0,115.4371,115.5213,115.409,115.4183,11739.0
2019-12-10 14:30:00,123.34,123.35,123.27,123.3,10283.0,115.4371,115.4464,115.3716,115.3996,10283.0
2019-12-10 15:00:00,123.31,123.32,123.16,123.16,25764.0,115.409,115.4183,115.2686,115.2686,25764.0
2019-12-10 15:30:00,123.17,123.17,122.9,123.1,51277.0,115.278,115.278,115.0253,115.2124,51277.0
2019-12-11 09:30:00,123.43,123.43,123.1,123.34,14553.0,115.5213,115.5213,115.2124,115.4371,14553.0
2019-12-11 10:00:00,123.38,123.43,123.24,123.25,19429.0,115.4745,115.5213,115.3435,115.3528,19429.0
2019-12-11 10:30:00,123.24,123.3,123.15,123.15,11780.0,115.3435,115.3996,115.2592,115.2592,11780.0
2019-12-11 11:00:00,123.11,123.19,123.06,123.15,6154.0,115.2218,115.2967,115.175,115.2592,6154.0
2019-12-11 11:30:00,123.17,123.21,123.02,123.02,19717.0,115.278,115.3154,115.1376,115.1376,19717.0
2019-12-11 12:00:00,123.01,123.06,122.97,123.02,18565.0,115.1282,115.175,115.0908,115.1376,18565.0
2019-12-11 12:30:00,123.02,123.02,122.96,123.01,9452.0,115.1376,115.1376,115.0814,115.1282,9452.0
2019-12-11 13:00:00,123.0,123.01,122.94,123.01,17381.0,115.1189,115.1282,115.0627,115.1282,17381.0
2019-12-11 13:30:00,122.99,123.01,122.94,123.01,7235.0,115.1095,115.1282,115.0627,115.1282,7235.0
2019-12-11 14:00:00,123.03,123.28,122.99,123.28,24709.0,115.1469,115.3809,115.1095,115.3809,24709.0
2019-12-11 14:30:00,123.27,123.44,123.19,123.42,17400.0,115.3716,115.5307,115.2967,115.5119,17400.0
2019-12-11 15:00:00,123.38,123.42,123.26,123.34,16540.0,115.4745,115.5119,115.3622,115.4371,16540.0
2019-12-11 15:30:00,123.33,123.5,123.22,123.43,69678.0,115.4277,115.5868,115.3248,115.5213,69678.0
2019-12-12 09:30:00,123.47,123.9,123.25,123.88,30726.0,115.5587,115.9612,115.3528,115.9425,30726.0
2019-12-12 10:00:00,123.98,124.15,123.89,123.99,59615.0,116.0361,116.1952,115.9518,116.0454,59615.0
2019-12-12 10:30:00,123.98,124.0,123.67,123.79,18442.0,116.0361,116.0548,115.7459,115.8582,18442.0
2019-12-12 11:00:00,123.81,123.81,123.3,123.31,15808.0,115.877,115.877,115.3996,115.409,15808.0
2019-12-12 11:30:00,123.37,123.4,123.04,123.25,16006.0,115.4651,115.4932,115.1563,115.3528,16006.0
2019-12-12 12:00:00,123.24,123.26,123.02,123.08,59666.0,115.3435,115.3622,115.1376,115.1937,59666.0
2019-12-12 12:30:00,123.08,123.36,123.08,123.19,19496.0,115.1937,115.4558,115.1937,115.2967,19496.0
2019-12-12 13:00:00,123.18,123.36,123.18,123.34,23742.0,115.2873,115.4558,115.2873,115.4371,23742.0
2019-12-12 13:30:00,123.34,123.34,123.21,123.28,116595.0,115.4371,115.4371,115.3154,115.3809,116595.0
2019-12-12 14:00:00,123.26,123.26,123.08,123.19,54563.0,115.3622,115.3622,115.1937,115.2967,54563.0
2019-12-12 14:30:00,123.18,123.62,123.16,123.36,74385.0,115.2873,115.6991,115.2686,115.4558,74385.0
2019-12-12 15:00:00,123.38,123.48,123.29,123.46,59877.0,115.4745,115.5681,115.3903,115.5494,59877.0
2019-12-12 15:30:00,123.46,123.67,123.35,123.54,71832.0,115.5494,115.7459,115.4464,115.6243,71832.0
2019-12-13 09:30:00,123.26,123.81,123.11,123.68,40888.0,115.3622,115.877,115.2218,115.7553,40888.0
2019-12-13 10:00:00,123.66,123.95,123.4,123.53,97312.0,115.7366,116.008,115.4932,115.6149,97312.0
2019-12-13 10:30:00,123.51,123.75,123.35,123.47,110253.0,115.5962,115.8208,115.4464,115.5587,110253.0
2019-12-13 11:00:00,123.44,123.69,123.4,123.46,76317.0,115.5307,115.7646,115.4932,115.5494,76317.0
2019-12-13 11:30:00,123.44,123.77,123.44,123.73,30031.0,115.5307,115.8395,115.5307,115.8021,30031.0
2019-12-13 12:00:00,123.74,123.84,123.7,123.76,46270.0,115.8114,115.905,115.774,115.8302,46270.0
2019-12-13 12:30:00,123.76,123.85,123.72,123.85,24193.0,115.8302,115.9144,115.7927,115.9144,24193.0
2019-12-13 13:00:00,123.86,123.95,123.83,123.83,46882.0,115.9237,116.008,115.8957,115.8957,46882.0
2019-12-13 13:30:00,123.83,123.9,123.8,123.9,33482.0,115.8957,115.9612,115.8676,115.9612,33482.0
2019-12-13 14:00:00,123.91,124.02,123.91,123.94,34513.0,115.9705,116.0735,115.9705,115.9986,34513.0
2019-12-13 14:30:00,123.94,124.03,123.92,123.99,25613.0,115.9986,116.0829,115.9799,116.0454,25613.0
2019-12-13 15:00:00,123.99,124.07,123.95,123.95,24669.0,116.0454,116.1203,116.008,116.008,24669.0
2019-12-13 15:30:00,123.94,124.11,123.93,124.05,47117.0,115.9986,116.1577,115.9893,116.1016,47117.0
2019-12-16 09:30:00,124.16,124.28,123.88,123.92,33646.0,116.6766,116.7894,116.4135,116.4511,33646.0
2019-12-16 10:00:00,123.97,124.05,123.88,123.99,20709.0,116.498,116.5732,116.4135,116.5168,20709.0
2019-12-16 10:30:00,124.0,124.1,123.91,124.04,29024.0,116.5262,116.6202,116.4417,116.5638,29024.0
2019-12-16 11:00:00,124.03,124.13,124.02,124.1,19257.0,116.5544,116.6484,116.545,116.6202,19257.0
2019-12-16 11:30:00,124.09,124.26,124.04,124.25,72515.0,116.6108,116.7706,116.5638,116.7612,72515.0
2019-12-16 12:00:00,124.25,124.28,124.18,124.23,15504.0,116.7612,116.7894,116.6954,116.7424,15504.0
2019-12-16 12:30:00,124.23,124.23,124.17,124.18,16998.0,116.7424,116.7424,116.686,116.6954,16998.0
2019-12-16 13:00:00,124.19,124.22,124.14,124.18,19717.0,116.7048,116.733,116.6578,116.6954,19717.0
2019-12-16 13:30:00,124.17,124.26,124.12,124.23,13547.0,116.686,116.7706,116.639,116.7424,13547.0
2019-12-16 14:00:00,124.25,124.28,124.15,124.17,14392.0,116.7612,116.7894,116.6672,116.686,14392.0
2019-12-16 14:30:00,124.17,124.28,124.16,124.27,25970.0,116.686,116.7894,116.6766,116.78,25970.0
2019-12-16 15:00:00,124.26,124.34,124.24,124.27,43331.0,116.7706,116.8457,116.7518,116.78,43331.0
2019-12-16 15:30:00,124.28,124.38,124.22,124.26,52432.0,116.7894,116.8833,116.733,116.7706,52432.0
2019-12-17 09:30:00,124.43,124.6,124.03,124.07,25331.0,116.9303,117.0901,116.5544,116.592,25331.0
2019-12-17 10:00:00,124.06,124.37,124.02,124.37,19640.0,116.5826,116.8739,116.545,116.8739,19640.0
2019-12-17 10:30:00,124.35,124.35,124.22,124.3,11408.0,116.8551,116.8551,116.733,116.8082,11408.0
2019-12-17 11:00:00,124.26,124.33,124.21,124.28,11253.0,116.7706,116.8363,116.7236,116.7894,11253.0
2019-12-17 11:30:00,124.29,124.29,124.19,124.19,36933.0,116.7988,116.7988,116.7048,116.7048,36933.0
2019-12-17 12:00:00,124.22,124.24,124.19,124.23,33454.0,116.733,116.7518,116.7048,116.7424,33454.0
2019-12-17 12:30:00,124.19,124.24,124.16,124.2,7776.0,116.7048,116.7518,116.6766,116.7142,7776.0
2019-12-17 13:00:00,124.2,124.21,124.08,124.1,24058.0,116.7142,116.7236,116.6014,116.6202,24058.0
2019-12-17 13:30:00,124.1,124.18,124.08,124.13,13466.0,116.6202,116.6954,116.6014,116.6484,13466.0
2019-12-17 14:00:00,124.16,124.17,124.03,124.04,38041.0,116.6766,116.686,116.5544,116.5638,38041.0
2019-12-17 14:30:00,124.06,124.16,124.05,124.16,20635.0,116.5826,116.6766,116.5732,116.6766,20635.0
2019-12-17 15:00:00,124.16,124.22,124.11,124.18,34602.0,116.6766,116.733,116.6296,116.6954,34602.0
2019-12-17 15:30:00,124.18,124.21,124.0,124.04,293706.0,116.6954,116.7236,116.5262,116.5638,293706.0
2019-12-18 09:30:00,124.25,124.49,124.07,124.09,14315.0,116.7612,116.9867,116.592,116.6108,14315.0
2019-12-18 10:00:00,124.06,124.09,123.97,124.02,18511.0,116.5826,116.6108,116.498,116.545,18511.0
2019-12-18 10:30:00,123.99,124.15,123.95,124.08,9944.0,116.5168,116.6672,116.4792,116.6014,9944.0
2019-12-18 11:00:00,124.07,124.14,123.99,124.14,14183.0,116.592,116.6578,116.5168,116.6578,14183.0
2019-12-18 11:30:00,124.15,124.15,124.08,124.1,9356.0,116.6672,116.6672,116.6014,116.6202,9356.0
2019-12-18 12:00:00,124.08,124.11,124.0,124.01,27905.0,116.6014,116.6296,116.5262,116.5356,27905.0
2019-12-18 12:30:00,124.01,124.1,123.99,124.09,13411.0,116.5356,116.6202,116.5168,116.6108,13411.0
2019-12-18 13:00:00,124.09,124.12,124.01,124.01,10899.0,116.6108,116.639,116.5356,116.5356,10899.0
2019-12-18 13:30:00,124.01,124.08,123.99,124.06,15398.0,116.5356,116.6014,116.5168,116.5826,15398.0
2019-12-18 14:00:00,124.06,124.07,123.98,124.01,14317.0,116.5826,116.592,116.5074,116.5356,14317.0
2019-12-18 14:30:00,124.02,124.07,124.0,124.01,25473.0,116.545,116.592,116.5262,116.5356,25473.0
2019-12-18 15:00:00,124.02,124.05,123.96,124.01,8780.0,116.545,116.5732,116.4886,116.5356,8780.0
2019-12-18 15:30:00,124.01,124.06,123.94,123.94,36857.0,116.5356,116.5826,116.4698,116.4698,36857.0
2019-12-19 09:30:00,123.91,124.16,123.91,124.0,14950.0,116.4417,116.6766,116.4417,116.5262,14950.0
2019-12-19 10:00:00,123.99,124.16,123.97,124.16,12825.0,116.5168,116.6766,116.498,116.6766,12825.0
2019-12-19 10:30:00,124.16,124.17,124.06,124.07,39710.0,116.6766,116.686,116.5826,116.592,39710.0
2019-12-19 11:00:00,124.05,124.28,124.02,124.27,15599.0,116.5732,116.7894,116.545,116.78,15599.0
2019-12-19 11:30:00,124.25,124.44,124.25,124.42,20512.0,116.7612,116.9397,116.7612,116.9209,20512.0
2019-12-19 12:00:00,124.44,124.58,124.43,124.51,29265.0,116.9397,117.0713,116.9303,117.0055,29265.0
2019-12-19 12:30:00,124.51,124.52,124.43,124.43,18102.0,117.0055,117.0149,116.9303,116.9303,18102.0
2019-12-19 13:00:00,124.44,124.53,124.42,124.52,18043.0,116.9397,117.0243,116.9209,117.0149,18043.0
2019-12-19 13:30:00,124.52,124.66,124.5,124.66,24828.0,117.0149,117.1465,116.9961,117.1465,24828.0
2019-12-19 14:00:00,124.65,124.7,124.62,124.64,41751.0,117.1371,117.184,117.1089,117.1277,41751.0
2019-12-19 14:30:00,124.64,124.68,124.63,124.67,28540.0,117.1277,117.1652,117.1183,117.1558,28540.0
2019-12-19 15:00:00,124.66,124.7,124.58,124.59,27256.0,117.1465,117.184,117.0713,117.0807,27256.0
2019-12-19 15:30:00,124.59,124.69,124.52,124.68,48567.0,117.0807,117.1746,117.0149,117.1652,48567.0
2019-12-20 09:30:00,125.02,125.53,125.02,125.18,30597.0,117.4848,117.964,117.4848,117.6351,30597.0
2019-12-20 10:00:00,125.18,125.28,125.14,125.24,14647.0,117.6351,117.7291,117.5975,117.6915,14647.0
2019-12-20 10:30:00,125.32,125.38,125.28,125.34,14955.0,117.7667,117.8231,117.7291,117.7855,14955.0
2019-12-20 11:00:00,125.34,125.49,125.31,125.32,28387.0,117.7855,117.9264,117.7573,117.7667,28387.0
2019-12-20 11:30:00,125.32,125.42,125.32,125.36,17046.0,117.7667,117.8606,117.7667,117.8043,17046.0
2019-12-20 12:00:00,125.35,125.36,125.28,125.33,21058.0,117.7949,117.8043,117.7291,117.7761,21058.0
2019-12-20 12:30:00,125.34,125.39,125.29,125.38,22546.0,117.7855,117.8325,117.7385,117.8231,22546.0
2019-12-20 13:00:00,125.38,125.48,125.38,125.43,36992.0,117.8231,117.917,117.8231,117.87,36992.0
2019-12-20 13:30:00,125.43,125.45,125.39,125.41,18125.0,117.87,117.8888,117.8325,117.8512,18125.0
2019-12-20 14:00:00,125.41,125.47,125.38,125.47,16236.0,117.8512,117.9076,117.8231,117.9076,16236.0
2019-12-20 14:30:00,125.48,125.67,125.45,125.64,27456.0,117.917,118.0956,117.8888,118.0674,27456.0
2019-12-20 15:00:00,125.64,125.69,125.58,125.68,19411.0,118.0674,118.1144,118.011,118.105,19411.0
2019-12-20 15:30:00,125.7,125.76,125.62,125.65,51402.0,118.1238,118.1802,118.0486,118.0768,51402.0
2019-12-23 09:30:00,125.87,126.0,125.57,125.57,27296.0,118.2835,118.4057,118.0016,118.0016,27296.0
2019-12-23 10:00:00,125.6,125.61,125.49,125.53,14746.0,118.0298,118.0392,117.9264,117.964,14746.0
2019-12-23 10:30:00,125.53,125.69,125.52,125.69,27195.0,117.964,118.1144,117.9546,118.1144,27195.0
2019-12-23 11:00:00,125.69,125.7,125.52,125.53,13935.0,118.1144,118.1238,117.9546,117.964,13935.0
2019-12-23 11:30:00,125.54,125.56,125.49,125.53,13386.0,117.9734,117.9922,117.9264,117.964,13386.0
2019-12-23 12:00:00,125.52,125.52,125.39,125.39,21482.0,117.9546,117.9546,117.8325,117.8325,21482.0
2019-12-23 12:30:00,125.37,125.43,125.36,125.37,20444.0,117.8137,117.87,117.8043,117.8137,20444.0
2019-12-23 13:00:00,125.37,125.43,125.35,125.39,30794.0,117.8137,117.87,117.7949,117.8325,30794.0
2019-12-23 13:30:00,125.4,125.4,125.31,125.35,24500.0,117.8419,117.8419,117.7573,117.7949,24500.0
2019-12-23 14:00:00,125.35,125.36,125.28,125.32,66396.0,117.7949,117.8043,117.7291,117.7667,66396.0
2019-12-23 14:30:00,125.33,125.35,125.25,125.28,39930.0,117.7761,117.7949,117.7009,117.7291,39930.0
2019-12-23 15:00:00,125.27,125.28,125.17,125.18,173118.0,117.7197,117.7291,117.6257,117.6351,173118.0
2019-12-23 15:30:00,125.2,125.22,125.06,125.11,78319.0,117.6539,117.6727,117.5223,117.5693,78319.0
2019-12-24 09:30:00,125.2,125.2,124.91,125.03,11270.0,117.6539,117.6539,117.3814,117.4942,11270.0
2019-12-24 10:00:00,125.01,125.26,124.99,125.26,11518.0,117.4754,117.7103,117.4566,117.7103,11518.0
2019-12-24 10:30:00,125.29,125.31,125.22,125.25,9731.0,117.7385,117.7573,117.6727,117.7009,9731.0
2019-12-24 11:00:00,125.25,125.34,125.21,125.25,84500.0,117.7009,117.7855,117.6633,117.7009,84500.0
2019-12-24 11:30:00,125.23,125.32,125.2,125.28,23197.0,117.6821,117.7667,117.6539,117.7291,23197.0
2019-12-24 12:00:00,125.3,125.38,125.25,125.38,55610.0,117.7479,117.8231,117.7009,117.8231,55610.0
2019-12-24 12:30:00,125.34,125.36,125.27,125.33,14038.0,117.7855,117.8043,117.7197,117.7761,14038.0
2019-12-26 09:30:00,125.38,125.55,125.38,125.55,10882.0,117.8231,117.9828,117.8231,117.9828,10882.0
2019-12-26 10:00:00,125.58,125.59,125.53,125.56,8090.0,118.011,118.0204,117.964,117.9922,8090.0
2019-12-26 10:30:00,125.57,125.66,125.57,125.66,13182.0,118.0016,118.0862,118.0016,118.0862,13182.0
2019-12-26 11:00:00,125.64,125.65,125.48,125.48,15563.0,118.0674,118.0768,117.917,117.917,15563.0
2019-12-26 11:30:00,125.48,125.5,125.41,125.47,21854.0,117.917,117.9358,117.8512,117.9076,21854.0
2019-12-26 12:00:00,125.47,125.47,125.4,125.47,20891.0,117.9076,117.9076,117.8419,117.9076,20891.0
2019-12-26 12:30:00,125.48,125.5,125.43,125.47,11555.0,117.917,117.9358,117.87,117.9076,11555.0
2019-12-26 13:00:00,125.47,125.58,125.47,125.52,26870.0,117.9076,118.011,117.9076,117.9546,26870.0
2019-12-26 13:30:00,125.52,125.53,125.47,125.5,10266.0,117.9546,117.964,117.9076,117.9358,10266.0
2019-12-26 14:00:00,125.51,125.52,125.4,125.41,4884.0,117.9452,117.9546,117.8419,117.8512,4884.0
2019-12-26 14:30:00,125.41,125.42,125.37,125.38,12650.0,117.8512,117.8606,117.8137,117.8231,12650.0
2019-12-26 15:00:00,125.39,125.44,125.37,125.4,17230.0,117.8325,117.8794,117.8137,117.8419,17230.0
2019-12-26 15:30:00,125.41,125.66,125.36,125.66,32066.0,117.8512,118.0862,117.8043,118.0862,32066.0
2019-12-27 09:30:00,125.9,126.0,125.55,125.55,16956.0,118.3117,118.4057,117.9828,117.9828,16956.0
2019-12-27 10:00:00,125.57,125.81,125.56,125.79,10221.0,118.0016,118.2271,117.9922,118.2083,10221.0
2019-12-27 10:30:00,125.77,125.87,125.72,125.82,10258.0,118.1896,118.2835,118.1426,118.2365,10258.0
2019-12-27 11:00:00,125.85,125.86,125.73,125.84,14083.0,118.2647,118.2741,118.152,118.2553,14083.0
2019-12-27 11:30:00,125.87,125.92,125.86,125.9,11717.0,118.2835,118.3305,118.2741,118.3117,11717.0
2019-12-27 12:00:00,125.88,125.91,125.79,125.81,27826.0,118.2929,118.3211,118.2083,118.2271,27826.0
2019-12-27 12:30:00,125.8,125.96,125.8,125.96,6234.0,118.2177,118.3681,118.2177,118.3681,6234.0
2019-12-27 13:00:00,125.95,125.96,125.87,125.87,16683.0,118.3587,118.3681,118.2835,118.2835,16683.0
2019-12-27 13:30:00,125.87,125.9,125.83,125.87,13026.0,118.2835,118.3117,118.2459,118.2835,13026.0
2019-12-27 14:00:00,125.88,125.95,125.88,125.93,9223.0,118.2929,118.3587,118.2929,118.3399,9223.0
2019-12-27 14:30:00,125.95,126.0,125.94,125.97,12488.0,118.3587,118.4057,118.3493,118.3775,12488.0
2019-12-27 15:00:00,125.97,126.0,125.92,125.95,9849.0,118.3775,118.4057,118.3305,118.3587,9849.0
2019-12-27 15:30:00,125.95,125.98,125.7,125.91,24709.0,118.3587,118.3869,118.1238,118.3211,24709.0
2019-12-30 09:30:00,125.81,125.91,125.13,125.16,20209.0,118.2271,118.3211,117.5881,117.6163,20209.0
2019-12-30 10:00:00,125.16,125.32,124.91,124.96,19915.0,117.6163,117.7667,117.3814,117.4284,19915.0
2019-12-30 10:30:00,124.96,125.16,124.92,125.09,20242.0,117.4284,117.6163,117.3908,117.5505,20242.0
2019-12-30 11:00:00,125.11,125.2,124.96,125.18,8189.0,117.5693,117.6539,117.4284,117.6351,8189.0
2019-12-30 11:30:00,125.22,125.3,125.15,125.29,9207.0,117.6727,117.7479,117.6069,117.7385,9207.0
2019-12-30 12:00:00,125.3,125.33,125.26,125.33,18535.0,117.7479,117.7761,117.7103,117.7761,18535.0
2019-12-30 12:30:00,125.32,125.4,125.28,125.37,15366.0,117.7667,117.8419,117.7291,117.8137,15366.0
2019-12-30 13:00:00,125.31,125.32,125.22,125.26,5882.0,117.7573,117.7667,117.6727,117.7103,5882.0
2019-12-30 13:30:00,125.2,125.32,125.18,125.3,10844.0,117.6539,117.7667,117.6351,117.7479,10844.0
2019-12-30 14:00:00,125.26,125.27,125.15,125.21,16544.0,117.7103,117.7197,117.6069,117.6633,16544.0
2019-12-30 14:30:00,125.2,125.26,125.17,125.23,16918.0,117.6539,117.7103,117.6257,117.6821,16918.0
2019-12-30 15:00:00,125.24,125.34,125.2,125.33,15294.0,117.6915,117.7855,117.6539,117.7761,15294.0
2019-12-30 15:30:00,125.32,125.32,125.17,125.32,30980.0,117.7667,117.7667,117.6257,117.7667,30980.0
2019-12-31 09:30:00,125.01,125.51,125.01,125.28,27427.0,117.4754,117.9452,117.4754,117.7291,27427.0
2019-12-31 10:00:00,125.29,125.33,125.17,125.17,31894.0,117.7385,117.7761,117.6257,117.6257,31894.0
2019-12-31 10:30:00,125.16,125.2,125.08,125.1,103981.0,117.6163,117.6539,117.5411,117.5599,103981.0
2019-12-31 11:00:00,125.08,125.13,125.0,125.01,21330.0,117.5411,117.5881,117.466,117.4754,21330.0
2019-12-31 11:30:00,125.01,125.06,124.92,124.94,31336.0,117.4754,117.5223,117.3908,117.4096,31336.0
2019-12-31 12:00:00,124.93,125.0,124.91,124.97,26520.0,117.4002,117.466,117.3814,117.4378,26520.0
2019-12-31 12:30:00,124.98,125.09,124.97,125.08,18418.0,117.4472,117.5505,117.4378,117.5411,18418.0
2019-12-31 13:00:00,125.06,125.12,125.06,125.08,21404.0,117.5223,117.5787,117.5223,117.5411,21404.0
2019-12-31 13:30:00,125.07,125.18,125.07,125.17,18041.0,117.5317,117.6351,117.5317,117.6257,18041.0
2019-12-31 14:00:00,125.16,125.3,125.15,125.3,28913.0,117.6163,117.7479,117.6069,117.7479,28913.0
2019-12-31 14:30:00,125.3,125.33,125.26,125.27,21636.0,117.7479,117.7761,117.7103,117.7197,21636.0
2019-12-31 15:00:00,125.25,125.37,125.24,125.35,26124.0,117.7009,117.8137,117.6915,117.7949,26124.0
2019-12-31 15:30:00,125.37,125.69,125.36,125.62,52589.0,117.8137,118.1144,117.8043,118.0486,52589.0
2020-01-02 09:30:00,126.2,126.37,125.91,126.17,59053.0,118.5936,118.7534,118.3211,118.5654,59053.0
2020-01-02 10:00:00,126.15,126.15,125.69,125.83,80620.0,118.5466,118.5466,118.1144,118.2459,80620.0
2020-01-02 10:30:00,125.83,125.83,125.49,125.67,95368.0,118.2459,118.2459,117.9264,118.0956,95368.0
2020-01-02 11:00:00,125.67,125.78,125.64,125.65,50957.0,118.0956,118.1989,118.0674,118.0768,50957.0
2020-01-02 11:30:00,125.63,125.65,125.39,125.42,24203.0,118.058,118.0768,117.8325,117.8606,24203.0
2020-01-02 12:00:00,125.42,125.45,125.33,125.4,22287.0,117.8606,117.8888,117.7761,117.8419,22287.0
2020-01-02 12:30:00,125.39,125.59,125.36,125.55,48269.0,117.8325,118.0204,117.8043,117.9828,48269.0
2020-01-02 13:00:00,125.55,125.55,125.4,125.44,35663.0,117.9828,117.9828,117.8419,117.8794,35663.0
2020-01-02 13:30:00,125.44,125.49,125.39,125.48,39586.0,117.8794,117.9264,117.8325,117.917,39586.0
2020-01-02 14:00:00,125.49,125.65,125.48,125.64,38177.0,117.9264,118.0768,117.917,118.0674,38177.0
2020-01-02 14:30:00,125.64,125.78,125.61,125.72,48416.0,118.0674,118.1989,118.0392,118.1426,48416.0
2020-01-02 15:00:00,125.74,125.78,125.69,125.76,46507.0,118.1614,118.1989,118.1144,118.1802,46507.0
2020-01-02 15:30:00,125.77,125.97,125.71,125.95,82630.0,118.1896,118.3775,118.1332,118.3587,82630.0
2020-01-03 09:30:00,124.98,125.83,124.86,125.8,46325.0,117.4472,118.2459,117.3344,118.2177,46325.0
2020-01-03 10:00:00,125.81,125.95,125.67,125.95,27454.0,118.2271,118.3587,118.0956,118.3587,27454.0
2020-01-03 10:30:00,125.98,126.05,125.76,125.77,20290.0,118.3869,118.4527,118.1802,118.1896,20290.0
2020-01-03 11:00:00,125.8,125.94,125.71,125.94,136111.0,118.2177,118.3493,118.1332,118.3493,136111.0
2020-01-03 11:30:00,125.92,126.18,125.92,126.17,17452.0,118.3305,118.5748,118.3305,118.5654,17452.0
2020-01-03 12:00:00,126.24,126.29,126.17,126.2,21824.0,118.6312,118.6782,118.5654,118.5936,21824.0
2020-01-03 12:30:00,126.19,126.32,126.18,126.22,108352.0,118.5842,118.7064,118.5748,118.6124,108352.0
2020-01-03 13:00:00,126.22,126.29,126.19,126.26,16967.0,118.6124,118.6782,118.5842,118.65,16967.0
2020-01-03 13:30:00,126.26,126.26,125.88,125.99,20289.0,118.65,118.65,118.2929,118.3963,20289.0
2020-01-03 14:00:00,126.07,126.07,125.88,126.0,17824.0,118.4715,118.4715,118.2929,118.4057,17824.0
2020-01-03 14:30:00,126.01,126.23,126.0,126.21,21030.0,118.4151,118.6218,118.4057,118.603,21030.0
2020-01-03 15:00:00,126.21,126.33,126.01,126.02,49273.0,118.603,118.7158,118.4151,118.4245,49273.0
2020-01-03 15:30:00,126.04,126.09,125.91,126.02,43289.0,118.4433,118.4903,118.3211,118.4245,43289.0
2020-01-06 09:30:00,125.28,125.61,125.28,125.57,30616.0,117.7291,118.0392,117.7291,118.0016,30616.0
2020-01-06 10:00:00,125.52,125.65,125.48,125.6,9691.0,117.9546,118.0768,117.917,118.0298,9691.0
2020-01-06 10:30:00,125.62,125.78,125.55,125.7,65327.0,118.0486,118.1989,117.9828,118.1238,65327.0
2020-01-06 11:00:00,125.7,125.77,125.6,125.62,42408.0,118.1238,118.1896,118.0298,118.0486,42408.0
2020-01-06 11:30:00,125.62,125.72,125.57,125.66,30353.0,118.0486,118.1426,118.0016,118.0862,30353.0
2020-01-06 12:00:00,125.66,125.72,125.61,125.68,13707.0,118.0862,118.1426,118.0392,118.105,13707.0
2020-01-06 12:30:00,125.71,125.8,125.69,125.79,94798.0,118.1332,118.2177,118.1144,118.2083,94798.0
2020-01-06 13:00:00,125.79,125.93,125.78,125.92,44402.0,118.2083,118.3399,118.1989,118.3305,44402.0
2020-01-06 13:30:00,125.92,125.93,125.84,125.86,45453.0,118.3305,118.3399,118.2553,118.2741,45453.0
2020-01-06 14:00:00,125.83,126.0,125.77,125.96,39026.0,118.2459,118.4057,118.1896,118.3681,39026.0
2020-01-06 14:30:00,125.95,125.97,125.92,125.92,35541.0,118.3587,118.3775,118.3305,118.3305,35541.0
2020-01-06 15:00:00,125.94,126.02,125.9,125.93,46648.0,118.3493,118.4245,118.3117,118.3399,46648.0
2020-01-06 15:30:00,125.9,126.13,125.87,126.13,35869.0,118.3117,118.5279,118.2835,118.5279,35869.0
2020-01-07 09:30:00,125.91,126.07,125.68,125.78,52412.0,118.3211,118.4715,118.105,118.1989,52412.0
2020-01-07 10:00:00,125.75,125.81,125.64,125.8,40319.0,118.1708,118.2271,118.0674,118.2177,40319.0
2020-01-07 10:30:00,125.82,125.94,125.67,125.93,34331.0,118.2365,118.3493,118.0956,118.3399,34331.0
2020-01-07 11:00:00,125.94,126.19,125.93,126.15,12559.0,118.3493,118.5842,118.3399,118.5466,12559.0
2020-01-07 11:30:00,126.17,126.17,126.05,126.11,21597.0,118.5654,118.5654,118.4527,118.5091,21597.0
2020-01-07 12:00:00,126.11,126.21,126.09,126.21,28629.0,118.5091,118.603,118.4903,118.603,28629.0
2020-01-07 12:30:00,126.2,126.2,126.12,126.15,8604.0,118.5936,118.5936,118.5185,118.5466,8604.0
2020-01-07 13:00:00,126.17,126.2,126.09,126.11,22618.0,118.5654,118.5936,118.4903,118.5091,22618.0
2020-01-07 13:30:00,126.11,126.12,126.04,126.08,21952.0,118.5091,118.5185,118.4433,118.4809,21952.0
2020-01-07 14:00:00,126.06,126.07,125.77,125.82,13966.0,118.4621,118.4715,118.1896,118.2365,13966.0
2020-01-07 14:30:00,125.83,125.89,125.77,125.85,28810.0,118.2459,118.3023,118.1896,118.2647,28810.0
2020-01-07 15:00:00,125.85,126.0,125.84,125.94,80098.0,118.2647,118.4057,118.2553,118.3493,80098.0
2020-01-07 15:30:00,125.95,125.95,125.74,125.74,51657.0,118.3587,118.3587,118.1614,118.1614,51657.0
2020-01-08 09:30:00,125.84,126.44,125.84,126.4,63894.0,118.2553,118.8192,118.2553,118.7816,63894.0
2020-01-08 10:00:00,126.39,126.5,126.35,126.37,23669.0,118.7722,118.8756,118.7346,118.7534,23669.0
2020-01-08 10:30:00,126.41,126.45,126.26,126.33,44770.0,118.791,118.8286,118.65,118.7158,44770.0
2020-01-08 11:00:00,126.32,126.67,126.2,126.63,21843.0,118.7064,119.0353,118.5936,118.9977,21843.0
2020-01-08 11:30:00,126.59,126.95,126.46,126.8,31110.0,118.9601,119.2984,118.838,119.1575,31110.0
2020-01-08 12:00:00,126.83,126.85,126.71,126.72,25040.0,119.1857,119.2045,119.0729,119.0823,25040.0
2020-01-08 12:30:00,126.74,126.75,126.65,126.71,97942.0,119.1011,119.1105,119.0165,119.0729,97942.0
2020-01-08 13:00:00,126.7,126.72,126.54,126.57,12887.0,119.0635,119.0823,118.9131,118.9413,12887.0
2020-01-08 13:30:00,126.59,126.65,126.56,126.58,31534.0,118.9601,119.0165,118.9319,118.9507,31534.0
2020-01-08 14:00:00,126.57,126.73,126.57,126.66,33413.0,118.9413,119.0917,118.9413,119.0259,33413.0
2020-01-08 14:30:00,126.65,126.79,126.6,126.79,37375.0,119.0165,119.1481,118.9695,119.1481,37375.0
2020-01-08 15:00:00,126.83,126.95,126.81,126.94,70199.0,119.1857,119.2984,119.1669,119.289,70199.0
2020-01-08 15:30:00,126.94,126.96,126.43,126.5,96473.0,119.289,119.3078,118.8098,118.8756,96473.0
2020-01-09 09:30:00,127.17,127.38,127.16,127.38,139644.0,119.5052,119.7025,119.4958,119.7025,139644.0
2020-01-09 10:00:00,127.42,127.6,127.39,127.54,26264.0,119.7401,119.9093,119.7119,119.8529,26264.0
2020-01-09 10:30:00,127.55,127.7,127.54,127.64,14695.0,119.8623,120.0032,119.8529,119.9468,14695.0
2020-01-09 11:00:00,127.65,127.71,127.58,127.6,80915.0,119.9562,120.0126,119.8905,119.9093,80915.0
2020-01-09 11:30:00,127.59,127.74,127.58,127.66,135884.0,119.8999,120.0408,119.8905,119.9656,135884.0
2020-01-09 12:00:00,127.67,127.75,127.59,127.61,110139.0,119.975,120.0502,119.8999,119.9186,110139.0
2020-01-09 12:30:00,127.61,127.62,127.4,127.54,131350.0,119.9186,119.928,119.7213,119.8529,131350.0
2020-01-09 13:00:00,127.54,127.54,127.41,127.53,115511.0,119.8529,119.8529,119.7307,119.8435,115511.0
2020-01-09 13:30:00,127.54,127.67,127.53,127.62,141164.0,119.8529,119.975,119.8435,119.928,141164.0
2020-01-09 14:00:00,127.6,127.69,127.58,127.61,22152.0,119.9093,119.9938,119.8905,119.9186,22152.0
2020-01-09 14:30:00,127.62,127.67,127.53,127.58,24671.0,119.928,119.975,119.8435,119.8905,24671.0
2020-01-09 15:00:00,127.57,127.57,127.47,127.52,32217.0,119.8811,119.8811,119.7871,119.8341,32217.0
2020-01-09 15:30:00,127.55,127.63,127.44,127.59,202378.0,119.8623,119.9374,119.7589,119.8999,202378.0
2020-01-10 09:30:00,127.94,127.98,127.67,127.91,48835.0,120.2288,120.2663,119.975,120.2006,48835.0
2020-01-10 10:00:00,127.93,128.05,127.84,127.87,31007.0,120.2194,120.3321,120.1348,120.163,31007.0
2020-01-10 10:30:00,127.85,127.91,127.77,127.91,42934.0,120.1442,120.2006,120.069,120.2006,42934.0
2020-01-10 11:00:00,127.89,127.98,127.83,127.85,27744.0,120.1818,120.2663,120.1254,120.1442,27744.0
2020-01-10 11:30:00,127.81,127.83,127.73,127.81,37496.0,120.1066,120.1254,120.0314,120.1066,37496.0
2020-01-10 12:00:00,127.8,127.8,127.56,127.63,27947.0,120.0972,120.0972,119.8717,119.9374,27947.0
2020-01-10 12:30:00,127.64,127.79,127.61,127.77,11201.0,119.9468,120.0878,119.9186,120.069,11201.0
2020-01-10 13:00:00,127.75,127.92,127.75,127.86,12165.0,120.0502,120.21,120.0502,120.1536,12165.0
2020-01-10 13:30:00,127.85,127.92,127.82,127.91,9478.0,120.1442,120.21,120.116,120.2006,9478.0
2020-01-10 14:00:00,127.9,127.91,127.74,127.79,17870.0,120.1912,120.2006,120.0408,120.0878,17870.0
2020-01-10 14:30:00,127.79,127.79,127.67,127.75,73355.0,120.0878,120.0878,119.975,120.0502,73355.0
2020-01-10 15:00:00,127.76,127.76,127.58,127.63,37994.0,120.0596,120.0596,119.8905,119.9374,37994.0
2020-01-10 15:30:00,127.61,127.61,127.43,127.59,145307.0,119.9186,119.9186,119.7495,119.8999,145307.0
2020-01-13 09:30:00,127.81,128.17,127.81,128.15,33634.0,120.1066,120.4449,120.1066,120.4261,33634.0
2020-01-13 10:00:00,128.18,128.21,128.09,128.14,60594.0,120.4543,120.4825,120.3697,120.4167,60594.0
2020-01-13 10:30:00,128.18,128.23,128.13,128.19,13591.0,120.4543,120.5013,120.4073,120.4637,13591.0
2020-01-13 11:00:00,128.19,128.2,128.06,128.1,27073.0,120.4637,120.4731,120.3415,120.3791,27073.0
2020-01-13 11:30:00,128.11,128.27,128.06,128.27,60324.0,120.3885,120.5389,120.3415,120.5389,60324.0
2020-01-13 12:00:00,128.28,128.42,128.28,128.41,37751.0,120.5483,120.6798,120.5483,120.6704,37751.0
2020-01-13 12:30:00,128.44,128.52,128.43,128.5,17449.0,120.6986,120.7738,120.6892,120.755,17449.0
2020-01-13 13:00:00,128.5,128.54,128.46,128.49,14722.0,120.755,120.7926,120.7174,120.7456,14722.0
2020-01-13 13:30:00,128.5,128.5,128.43,128.46,15959.0,120.755,120.755,120.6892,120.7174,15959.0
2020-01-13 14:00:00,128.45,128.64,128.43,128.64,11212.0,120.708,120.8866,120.6892,120.8866,11212.0
2020-01-13 14:30:00,128.65,128.69,128.58,128.64,21797.0,120.896,120.9336,120.8302,120.8866,21797.0
2020-01-13 15:00:00,128.64,128.67,128.55,128.57,24966.0,120.8866,120.9148,120.802,120.8208,24966.0
2020-01-13 15:30:00,128.57,128.74,128.56,128.74,49709.0,120.8208,120.9805,120.8114,120.9805,49709.0
2020-01-14 09:30:00,128.75,128.76,128.43,128.46,27020.0,120.9899,120.9993,120.6892,120.7174,27020.0
2020-01-14 10:00:00,128.46,128.61,128.45,128.51,31259.0,120.7174,120.8584,120.708,120.7644,31259.0
2020-01-14 10:30:00,128.51,128.67,128.48,128.52,21781.0,120.7644,120.9148,120.7362,120.7738,21781.0
2020-01-14 11:00:00,128.54,128.57,128.37,128.4,39365.0,120.7926,120.8208,120.6328,120.661,39365.0
2020-01-14 11:30:00,128.41,128.51,128.37,128.51,53605.0,120.6704,120.7644,120.6328,120.7644,53605.0
2020-01-14 12:00:00,128.51,128.58,128.44,128.57,17662.0,120.7644,120.8302,120.6986,120.8208,17662.0
2020-01-14 12:30:00,128.58,128.72,128.57,128.65,40645.0,120.8302,120.9617,120.8208,120.896,40645.0
2020-01-14 13:00:00,128.65,128.71,128.64,128.66,16559.0,120.896,120.9523,120.8866,120.9054,16559.0
2020-01-14 13:30:00,128.66,128.7,128.34,128.46,80721.0,120.9054,120.943,120.6047,120.7174,80721.0
2020-01-14 14:00:00,128.46,128.51,128.26,128.51,24336.0,120.7174,120.7644,120.5295,120.7644,24336.0
2020-01-14 14:30:00,128.52,128.61,128.45,128.45,19286.0,120.7738,120.8584,120.708,120.708,19286.0
2020-01-14 15:00:00,128.48,128.52,128.32,128.33,30179.0,120.7362,120.7738,120.5859,120.5953,30179.0
2020-01-14 15:30:00,128.34,128.52,128.29,128.5,58274.0,120.6047,120.7738,120.5577,120.755,58274.0
2020-01-15 09:30:00,128.62,129.29,128.58,129.25,47678.0,120.8678,121.4974,120.8302,121.4598,47678.0
2020-01-15 10:00:00,129.28,129.33,129.2,129.33,18142.0,121.488,121.535,121.4128,121.535,18142.0
2020-01-15 10:30:00,129.35,129.59,129.31,129.51,25582.0,121.5538,121.7793,121.5162,121.7041,25582.0
2020-01-15 11:00:00,129.52,129.55,129.37,129.53,26424.0,121.7135,121.7417,121.5726,121.7229,26424.0
2020-01-15 11:30:00,129.55,129.69,129.53,129.6,48018.0,121.7417,121.8733,121.7229,121.7887,48018.0
2020-01-15 12:00:00,129.64,129.67,129.59,129.59,19289.0,121.8263,121.8545,121.7793,121.7793,19289.0
2020-01-15 12:30:00,129.6,129.64,129.41,129.42,11240.0,121.7887,121.8263,121.6102,121.6196,11240.0
2020-01-15 13:00:00,129.44,129.55,129.41,129.54,18667.0,121.6384,121.7417,121.6102,121.7323,18667.0
2020-01-15 13:30:00,129.53,129.69,129.48,129.65,21033.0,121.7229,121.8733,121.6759,121.8357,21033.0
2020-01-15 14:00:00,129.63,129.85,129.63,129.84,21064.0,121.8169,122.0236,121.8169,122.0142,21064.0
2020-01-15 14:30:00,129.85,129.87,129.67,129.68,19242.0,122.0236,122.0424,121.8545,121.8639,19242.0
2020-01-15 15:00:00,129.64,129.65,129.37,129.45,69352.0,121.8263,121.8357,121.5726,121.6477,69352.0
2020-01-15 15:30:00,129.43,129.53,129.31,129.53,78981.0,121.629,121.7229,121.5162,121.7229,78981.0
2020-01-16 09:30:00,130.05,130.22,129.9,130.11,74616.0,122.2116,122.3713,122.0706,122.268,74616.0
2020-01-16 10:00:00,130.11,130.23,130.0,130.11,10206.0,122.268,122.3807,122.1646,122.268,10206.0
2020-01-16 10:30:00,130.14,130.17,130.04,130.08,27406.0,122.2962,122.3244,122.2022,122.2398,27406.0
2020-01-16 11:00:00,130.09,130.18,130.02,130.06,20112.0,122.2492,122.3337,122.1834,122.221,20112.0
2020-01-16 11:30:00,130.06,130.22,130.04,130.21,8356.0,122.221,122.3713,122.2022,122.3619,8356.0
2020-01-16 12:00:00,130.21,130.26,130.18,130.23,33724.0,122.3619,122.4089,122.3337,122.3807,33724.0
2020-01-16 12:30:00,130.22,130.33,130.21,130.32,42735.0,122.3713,122.4747,122.3619,122.4653,42735.0
2020-01-16 13:00:00,130.31,130.36,130.28,130.29,17037.0,122.4559,122.5029,122.4277,122.4371,17037.0
2020-01-16 13:30:00,130.29,130.42,130.27,130.4,14108.0,122.4371,122.5593,122.4183,122.5405,14108.0
2020-01-16 14:00:00,130.42,130.43,130.37,130.41,14109.0,122.5593,122.5687,122.5123,122.5499,14109.0
2020-01-16 14:30:00,130.42,130.42,130.35,130.37,15926.0,122.5593,122.5593,122.4935,122.5123,15926.0
2020-01-16 15:00:00,130.37,130.45,130.33,130.4,38035.0,122.5123,122.5875,122.4747,122.5405,38035.0
2020-01-16 15:30:00,130.4,130.65,130.4,130.64,85150.0,122.5405,122.7754,122.5405,122.766,85150.0
2020-01-17 09:30:00,130.86,131.07,130.7,131.05,29971.0,122.9728,123.1701,122.8224,123.1513,29971.0
2020-01-17 10:00:00,131.05,131.05,130.79,130.96,14301.0,123.1513,123.1513,122.907,123.0667,14301.0
2020-01-17 10:30:00,130.98,131.02,130.93,130.96,11763.0,123.0855,123.1231,123.0385,123.0667,11763.0
2020-01-17 11:00:00,130.95,131.08,130.95,131.06,27814.0,123.0573,123.1795,123.0573,123.1607,27814.0
2020-01-17 11:30:00,131.08,131.17,131.05,131.17,10704.0,123.1795,123.2641,123.1513,123.2641,10704.0
2020-01-17 12:00:00,131.16,131.34,131.15,131.33,13256.0,123.2547,123.4238,123.2453,123.4144,13256.0
2020-01-17 12:30:00,131.3,131.31,131.23,131.24,34044.0,123.3862,123.3956,123.3205,123.3299,34044.0
2020-01-17 13:00:00,131.21,131.33,131.21,131.3,77279.0,123.3017,123.4144,123.3017,123.3862,77279.0
2020-01-17 13:30:00,131.3,131.32,131.24,131.28,98992.0,123.3862,123.405,123.3299,123.3674,98992.0
2020-01-17 14:00:00,131.28,131.36,131.27,131.3,55587.0,123.3674,123.4426,123.3581,123.3862,55587.0
2020-01-17 14:30:00,131.3,131.32,131.22,131.29,87092.0,123.3862,123.405,123.3111,123.3768,87092.0
2020-01-17 15:00:00,131.31,131.33,131.2,131.28,20380.0,123.3956,123.4144,123.2923,123.3674,20380.0
2020-01-17 15:30:00,131.29,131.43,131.24,131.39,73390.0,123.3768,123.5084,123.3299,123.4708,73390.0
2020-01-21 09:30:00,131.17,131.69,131.0,131.62,30552.0,123.2641,123.7527,123.1043,123.687,30552.0
2020-01-21 10:00:00,131.58,131.84,131.58,131.84,44590.0,123.6494,123.8937,123.6494,123.8937,44590.0
2020-01-21 10:30:00,131.86,131.98,131.84,131.91,42592.0,123.9125,124.0253,123.8937,123.9595,42592.0
2020-01-21 11:00:00,131.92,132.17,131.92,132.15,63990.0,123.9689,124.2038,123.9689,124.185,63990.0
2020-01-21 11:30:00,132.15,132.21,132.07,132.07,19380.0,124.185,124.2414,124.1098,124.1098,19380.0
2020-01-21 12:00:00,132.06,132.1,132.03,132.08,10732.0,124.1004,124.138,124.0722,124.1192,10732.0
2020-01-21 12:30:00,132.08,132.13,132.03,132.07,19430.0,124.1192,124.1662,124.0722,124.1098,19430.0
2020-01-21 13:00:00,132.07,132.12,131.96,132.0,12971.0,124.1098,124.1568,124.0065,124.0441,12971.0
2020-01-21 13:30:00,131.98,131.98,131.88,131.95,25870.0,124.0253,124.0253,123.9313,123.9971,25870.0
2020-01-21 14:00:00,131.93,132.12,131.88,132.03,38434.0,123.9783,124.1568,123.9313,124.0722,38434.0
2020-01-21 14:30:00,132.04,132.09,131.93,132.09,71294.0,124.0816,124.1286,123.9783,124.1286,71294.0
2020-01-21 15:00:00,132.09,132.2,132.06,132.11,64433.0,124.1286,124.232,124.1004,124.1474,64433.0
2020-01-21 15:30:00,132.11,132.16,131.89,132.06,56236.0,124.1474,124.1944,123.9407,124.1004,56236.0
2020-01-22 09:30:00,132.46,133.01,132.46,132.94,33175.0,124.4763,124.9932,124.4763,124.9274,33175.0
2020-01-22 10:00:00,132.93,133.07,132.81,133.02,16357.0,124.918,125.0496,124.8052,125.0026,16357.0
2020-01-22 10:30:00,133.03,133.11,132.9,132.9,20163.0,125.012,125.0872,124.8898,124.8898,20163.0
2020-01-22 11:00:00,132.92,132.92,132.65,132.72,31990.0,124.9086,124.9086,124.6549,124.7207,31990.0
2020-01-22 11:30:00,132.71,132.76,132.66,132.66,71828.0,124.7113,124.7582,124.6643,124.6643,71828.0
2020-01-22 12:00:00,132.7,132.71,132.51,132.55,20728.0,124.7019,124.7113,124.5233,124.5609,20728.0
2020-01-22 12:30:00,132.59,132.7,132.59,132.69,15269.0,124.5985,124.7019,124.5985,124.6925,15269.0
2020-01-22 13:00:00,132.7,132.77,132.67,132.72,20878.0,124.7019,124.7676,124.6737,124.7207,20878.0
2020-01-22 13:30:00,132.74,132.74,132.65,132.65,26901.0,124.7395,124.7395,124.6549,124.6549,26901.0
2020-01-22 14:00:00,132.67,132.73,132.65,132.7,181396.0,124.6737,124.7301,124.6549,124.7019,181396.0
2020-01-22 14:30:00,132.67,132.72,132.65,132.71,34264.0,124.6737,124.7207,124.6549,124.7113,34264.0
2020-01-22 15:00:00,132.69,132.69,132.33,132.37,138742.0,124.6925,124.6925,124.3542,124.3918,138742.0
2020-01-22 15:30:00,132.38,132.52,132.32,132.39,66998.0,124.4012,124.5327,124.3448,124.4105,66998.0
2020-01-23 09:30:00,132.32,132.42,131.98,132.38,116420.0,124.3448,124.4387,124.0253,124.4012,116420.0
2020-01-23 10:00:00,132.37,132.49,132.28,132.35,83384.0,124.3918,124.5045,124.3072,124.373,83384.0
2020-01-23 10:30:00,132.36,132.42,132.17,132.18,82896.0,124.3824,124.4387,124.2038,124.2132,82896.0
2020-01-23 11:00:00,132.15,132.18,131.93,131.94,59654.0,124.185,124.2132,123.9783,123.9877,59654.0
2020-01-23 11:30:00,131.95,132.11,131.93,132.08,45794.0,123.9971,124.1474,123.9783,124.1192,45794.0
2020-01-23 12:00:00,132.08,132.27,132.05,132.26,47560.0,124.1192,124.2978,124.091,124.2884,47560.0
2020-01-23 12:30:00,132.27,132.29,132.07,132.08,38201.0,124.2978,124.3166,124.1098,124.1192,38201.0
2020-01-23 13:00:00,132.09,132.25,131.96,132.12,37581.0,124.1286,124.279,124.0065,124.1568,37581.0
2020-01-23 13:30:00,132.12,132.34,132.1,132.31,43063.0,124.1568,124.3636,124.138,124.3354,43063.0
2020-01-23 14:00:00,132.31,132.51,132.27,132.43,56173.0,124.3354,124.5233,124.2978,124.4481,56173.0
2020-01-23 14:30:00,132.43,132.51,132.38,132.51,61095.0,124.4481,124.5233,124.4012,124.5233,61095.0
2020-01-23 15:00:00,132.52,132.56,132.44,132.53,52816.0,124.5327,124.5703,124.4575,124.5421,52816.0
2020-01-23 15:30:00,132.51,132.69,132.45,132.69,117657.0,124.5233,124.6925,124.4669,124.6925,117657.0
2020-01-24 09:30:00,132.89,133.08,132.85,133.07,22543.0,124.8804,125.059,124.8428,125.0496,22543.0
2020-01-24 10:00:00,133.08,133.08,132.87,132.87,17258.0,125.059,125.059,124.8616,124.8616,17258.0
2020-01-24 10:30:00,132.84,132.99,132.83,132.83,80616.0,124.8334,124.9744,124.824,124.824,80616.0
2020-01-24 11:00:00,132.81,132.93,132.67,132.67,39139.0,124.8052,124.918,124.6737,124.6737,39139.0
2020-01-24 11:30:00,132.83,132.83,132.6,132.61,14439.0,124.824,124.824,124.6079,124.6173,14439.0
2020-01-24 12:00:00,132.6,132.6,132.08,132.19,24294.0,124.6079,124.6079,124.1192,124.2226,24294.0
2020-01-24 12:30:00,132.17,132.37,132.17,132.37,21328.0,124.2038,124.3918,124.2038,124.3918,21328.0
2020-01-24 13:00:00,132.37,132.37,132.06,132.06,188866.0,124.3918,124.3918,124.1004,124.1004,188866.0
2020-01-24 13:30:00,132.01,132.05,131.75,131.94,14537.0,124.0535,124.091,123.8091,123.9877,14537.0
2020-01-24 14:00:00,131.93,131.96,131.55,131.57,52101.0,123.9783,124.0065,123.6212,123.64,52101.0
2020-01-24 14:30:00,131.61,131.96,131.61,131.95,34763.0,123.6776,124.0065,123.6776,123.9971,34763.0
2020-01-24 15:00:00,131.95,132.19,131.91,132.05,31740.0,123.9971,124.2226,123.9595,124.091,31740.0
2020-01-24 15:30:00,131.97,132.09,131.68,132.03,45997.0,124.0159,124.1286,123.7433,124.0722,45997.0
2020-01-27 09:30:00,130.08,131.15,130.01,130.89,145118.0,122.2398,123.2453,122.174,123.001,145118.0
2020-01-27 10:00:00,130.95,130.95,130.62,130.86,18874.0,123.0573,123.0573,122.7472,122.9728,18874.0
2020-01-27 10:30:00,130.92,130.92,130.74,130.86,31510.0,123.0291,123.0291,122.86,122.9728,31510.0
2020-01-27 11:00:00,130.89,131.03,130.77,130.96,44834.0,123.001,123.1325,122.8882,123.0667,44834.0
2020-01-27 11:30:00,130.99,131.19,130.86,131.12,17886.0,123.0949,123.2829,122.9728,123.2171,17886.0
2020-01-27 12:00:00,131.09,131.25,131.04,131.18,10806.0,123.1889,123.3393,123.1419,123.2735,10806.0
2020-01-27 12:30:00,131.2,131.33,131.1,131.14,29179.0,123.2923,123.4144,123.1983,123.2359,29179.0
2020-01-27 13:00:00,131.14,131.32,131.1,131.31,17068.0,123.2359,123.405,123.1983,123.3956,17068.0
2020-01-27 13:30:00,131.28,131.37,131.25,131.25,18890.0,123.3674,123.452,123.3393,123.3393,18890.0
2020-01-27 14:00:00,131.25,131.27,131.12,131.27,12810.0,123.3393,123.3581,123.2171,123.3581,12810.0
2020-01-27 14:30:00,131.3,131.32,131.01,131.17,28925.0,123.3862,123.405,123.1137,123.2641,28925.0
2020-01-27 15:00:00,131.12,131.26,131.04,131.13,18789.0,123.2171,123.3487,123.1419,123.2265,18789.0
2020-01-27 15:30:00,131.07,131.1,130.82,130.84,164267.0,123.1701,123.1983,122.9352,122.954,164267.0
2020-01-28 09:30:00,131.35,131.49,131.23,131.49,22946.0,123.4332,123.5648,123.3205,123.5648,22946.0
2020-01-28 10:00:00,131.52,131.88,131.52,131.79,32227.0,123.593,123.9313,123.593,123.8467,32227.0
2020-01-28 10:30:00,131.79,131.96,131.76,131.95,123979.0,123.8467,124.0065,123.8185,123.9971,123979.0
2020-01-28 11:00:00,131.93,132.08,131.88,132.07,45459.0,123.9783,124.1192,123.9313,124.1098,45459.0
2020-01-28 11:30:00,132.08,132.1,131.93,132.02,16818.0,124.1192,124.138,123.9783,124.0628,16818.0
2020-01-28 12:00:00,132.02,132.19,131.94,132.13,26552.0,124.0628,124.2226,123.9877,124.1662,26552.0
2020-01-28 12:30:00,132.14,132.15,131.96,131.98,172456.0,124.1756,124.185,124.0065,124.0253,172456.0
2020-01-28 13:00:00,131.97,131.98,131.86,131.87,52998.0,124.0159,124.0253,123.9125,123.9219,52998.0
2020-01-28 13:30:00,131.87,132.01,131.76,131.97,27759.0,123.9219,124.0535,123.8185,124.0159,27759.0
2020-01-28 14:00:00,131.96,132.17,131.96,132.16,84247.0,124.0065,124.2038,124.0065,124.1944,84247.0
2020-01-28 14:30:00,132.14,132.36,132.13,132.24,47840.0,124.1756,124.3824,124.1662,124.2696,47840.0
2020-01-28 15:00:00,132.23,132.34,132.15,132.33,57198.0,124.2602,124.3636,124.185,124.3542,57198.0
2020-01-28 15:30:00,132.33,132.33,131.97,131.97,91732.0,124.3542,124.3542,124.0159,124.0159,91732.0
2020-01-29 09:30:00,132.41,132.41,131.55,131.59,115777.0,124.4293,124.4293,123.6212,123.6588,115777.0
2020-01-29 10:00:00,131.52,131.54,131.35,131.54,26708.0,123.593,123.6118,123.4332,123.6118,26708.0
2020-01-29 10:30:00,131.55,131.77,131.52,131.73,30943.0,123.6212,123.8279,123.593,123.7903,30943.0
2020-01-29 11:00:00,131.74,131.95,131.71,131.89,22221.0,123.7997,123.9971,123.7715,123.9407,22221.0
2020-01-29 11:30:00,131.89,131.91,131.79,131.9,10113.0,123.9407,123.9595,123.8467,123.9501,10113.0
2020-01-29 12:00:00,131.9,132.06,131.9,132.05,13599.0,123.9501,124.1004,123.9501,124.091,13599.0
2020-01-29 12:30:00,132.05,132.05,131.91,131.99,17528.0,124.091,124.091,123.9595,124.0347,17528.0
2020-01-29 13:00:00,131.99,132.1,131.96,132.1,126096.0,124.0347,124.138,124.0065,124.138,126096.0
2020-01-29 13:30:00,132.11,132.19,131.93,131.99,62969.0,124.1474,124.2226,123.9783,124.0347,62969.0
2020-01-29 14:00:00,132.0,132.26,131.95,132.17,125021.0,124.0441,124.2884,123.9971,124.2038,125021.0
2020-01-29 14:30:00,132.19,132.21,132.03,132.03,33625.0,124.2226,124.2414,124.0722,124.0722,33625.0
2020-01-29 15:00:00,132.05,132.09,131.63,131.86,33864.0,124.091,124.1286,123.6964,123.9125,33864.0
2020-01-29 15:30:00,131.87,131.92,131.56,131.59,45036.0,123.9219,123.9689,123.6306,123.6588,45036.0
2020-01-30 09:30:00,131.09,131.73,131.02,131.51,37198.0,123.1889,123.7903,123.1231,123.5836,37198.0
2020-01-30 10:00:00,131.48,131.65,131.41,131.46,24499.0,123.5554,123.7151,123.4896,123.5366,24499.0
2020-01-30 10:30:00,131.41,131.45,131.02,131.05,58777.0,123.4896,123.5272,123.1231,123.1513,58777.0
2020-01-30 11:00:00,131.05,131.56,131.04,131.52,16609.0,123.1513,123.6306,123.1419,123.593,16609.0
2020-01-30 11:30:00,131.56,131.87,131.51,131.77,24389.0,123.6306,123.9219,123.5836,123.8279,24389.0
2020-01-30 12:00:00,131.74,131.79,131.57,131.57,24658.0,123.7997,123.8467,123.64,123.64,24658.0
2020-01-30 12:30:00,131.6,131.61,131.31,131.44,48693.0,123.6682,123.6776,123.3956,123.5178,48693.0
2020-01-30 13:00:00,131.46,131.55,131.42,131.51,183908.0,123.5366,123.6212,123.499,123.5836,183908.0
2020-01-30 13:30:00,131.53,131.58,131.48,131.5,108410.0,123.6024,123.6494,123.5554,123.5742,108410.0
2020-01-30 14:00:00,131.5,131.77,131.47,131.71,49103.0,123.5742,123.8279,123.546,123.7715,49103.0
2020-01-30 14:30:00,131.71,132.03,131.6,131.96,36828.0,123.7715,124.0722,123.6682,124.0065,36828.0
2020-01-30 15:00:00,131.97,132.23,131.92,132.08,50535.0,124.0159,124.2602,123.9689,124.1192,50535.0
2020-01-30 15:30:00,132.11,132.64,132.04,132.54,57916.0,124.1474,124.6455,124.0816,124.5515,57916.0
2020-01-31 09:30:00,132.14,132.15,131.83,132.05,29736.0,124.1756,124.185,123.8843,124.091,29736.0
2020-01-31 10:00:00,131.99,132.0,131.6,131.6,16706.0,124.0347,124.0441,123.6682,123.6682,16706.0
2020-01-31 10:30:00,131.58,131.62,131.2,131.22,32432.0,123.6494,123.687,123.2923,123.3111,32432.0
2020-01-31 11:00:00,131.23,131.25,130.81,130.81,37935.0,123.3205,123.3393,122.9258,122.9258,37935.0
2020-01-31 11:30:00,130.79,131.01,130.6,131.01,40245.0,122.907,123.1137,122.7284,123.1137,40245.0
2020-01-31 12:00:00,131.0,131.0,130.73,130.83,49338.0,123.1043,123.1043,122.8506,122.9446,49338.0
2020-01-31 12:30:00,130.75,130.76,130.4,130.6,53007.0,122.8694,122.8788,122.5405,122.7284,53007.0
2020-01-31 13:00:00,130.58,130.69,130.38,130.45,23005.0,122.7096,122.813,122.5217,122.5875,23005.0
2020-01-31 13:30:00,130.41,130.61,130.29,130.6,23520.0,122.5499,122.7378,122.4371,122.7284,23520.0
2020-01-31 14:00:00,130.61,130.74,130.47,130.56,34771.0,122.7378,122.86,122.6063,122.6908,34771.0
2020-01-31 14:30:00,130.54,130.79,130.51,130.57,34427.0,122.6721,122.907,122.6439,122.7002,34427.0
2020-01-31 15:00:00,130.64,130.64,130.15,130.15,40881.0,122.766,122.766,122.3056,122.3056,40881.0
2020-01-31 15:30:00,130.15,130.39,129.85,130.28,248866.0,122.3056,122.5311,122.0236,122.4277,248866.0
2020-02-03 09:30:00,130.85,131.59,130.85,131.57,22412.0,122.9634,123.6588,122.9634,123.64,22412.0
2020-02-03 10:00:00,131.56,131.86,131.41,131.82,38537.0,123.6306,123.9125,123.4896,123.8749,38537.0
2020-02-03 10:30:00,131.81,131.82,131.42,131.47,41170.0,123.8655,123.8749,123.499,123.546,41170.0
2020-02-03 11:00:00,131.48,131.57,131.37,131.43,37324.0,123.5554,123.64,123.452,123.5084,37324.0
2020-02-03 11:30:00,131.41,131.43,131.07,131.23,48400.0,123.4896,123.5084,123.1701,123.3205,48400.0
2020-02-03 12:00:00,131.21,131.44,131.11,131.43,46617.0,123.3017,123.5178,123.2077,123.5084,46617.0
2020-02-03 12:30:00,131.43,131.64,131.37,131.63,57813.0,123.5084,123.7058,123.452,123.6964,57813.0
2020-02-03 13:00:00,131.65,131.66,131.48,131.48,47657.0,123.7151,123.7245,123.5554,123.5554,47657.0
2020-02-03 13:30:00,131.5,131.68,131.45,131.68,35327.0,123.5742,123.7433,123.5272,123.7433,35327.0
2020-02-03 14:00:00,131.67,131.67,131.43,131.55,22977.0,123.7339,123.7339,123.5084,123.6212,22977.0
2020-02-03 14:30:00,131.53,131.67,131.42,131.63,70252.0,123.6024,123.7339,123.499,123.6964,70252.0
2020-02-03 15:00:00,131.63,131.72,131.55,131.71,38885.0,123.6964,123.7809,123.6212,123.7715,38885.0
2020-02-03 15:30:00,131.74,131.74,131.37,131.47,152161.0,123.7997,123.7997,123.452,123.546,152161.0
2020-02-04 09:30:00,132.71,133.09,132.39,133.09,68795.0,124.7113,125.0684,124.4105,125.0684,68795.0
2020-02-04 10:00:00,133.07,133.12,132.91,133.11,118660.0,125.0496,125.0965,124.8992,125.0872,118660.0
2020-02-04 10:30:00,133.12,133.26,133.03,133.05,41674.0,125.0965,125.2281,125.012,125.0308,41674.0
2020-02-04 11:00:00,133.06,133.28,133.04,133.23,53621.0,125.0402,125.2469,125.0214,125.1999,53621.0
2020-02-04 11:30:00,133.24,133.5,133.23,133.34,41337.0,125.2093,125.4536,125.1999,125.3033,41337.0
2020-02-04 12:00:00,133.34,133.51,133.33,133.49,58503.0,125.3033,125.463,125.2939,125.4442,58503.0
2020-02-04 12:30:00,133.48,133.48,133.37,133.38,118249.0,125.4349,125.4349,125.3315,125.3409,118249.0
2020-02-04 13:00:00,133.39,133.4,133.12,133.19,56215.0,125.3503,125.3597,125.0965,125.1623,56215.0
2020-02-04 13:30:00,133.19,133.31,133.19,133.31,39588.0,125.1623,125.2751,125.1623,125.2751,39588.0
2020-02-04 14:00:00,133.31,133.43,133.29,133.39,30462.0,125.2751,125.3879,125.2563,125.3503,30462.0
2020-02-04 14:30:00,133.36,133.46,133.35,133.41,38720.0,125.3221,125.4161,125.3127,125.3691,38720.0
2020-02-04 15:00:00,133.39,133.43,133.31,133.38,122171.0,125.3503,125.3879,125.2751,125.3409,122171.0
2020-02-04 15:30:00,133.37,133.39,133.01,133.12,175144.0,125.3315,125.3503,124.9932,125.0965,175144.0
2020-02-05 09:30:00,134.05,134.05,132.91,133.18,113316.0,125.9705,125.9705,124.8992,125.1529,113316.0
2020-02-05 10:00:00,133.21,133.25,132.81,132.83,44481.0,125.1811,125.2187,124.8052,124.824,44481.0
2020-02-05 10:30:00,132.81,133.07,132.67,132.99,104671.0,124.8052,125.0496,124.6737,124.9744,104671.0
2020-02-05 11:00:00,132.98,133.0,132.87,132.94,187280.0,124.965,124.9838,124.8616,124.9274,187280.0
2020-02-05 11:30:00,132.92,132.96,132.64,132.83,90372.0,124.9086,124.9462,124.6455,124.824,90372.0
2020-02-05 12:00:00,132.83,132.97,132.81,132.87,37304.0,124.824,124.9556,124.8052,124.8616,37304.0
2020-02-05 12:30:00,132.88,132.9,132.78,132.78,56750.0,124.871,124.8898,124.777,124.777,56750.0
2020-02-05 13:00:00,132.75,132.79,132.67,132.67,19706.0,124.7488,124.7864,124.6737,124.6737,19706.0
2020-02-05 13:30:00,132.66,132.78,132.64,132.72,22828.0,124.6643,124.777,124.6455,124.7207,22828.0
2020-02-05 14:00:00,132.71,132.8,132.62,132.78,24463.0,124.7113,124.7958,124.6267,124.777,24463.0
2020-02-05 14:30:00,132.78,133.04,132.77,133.01,39814.0,124.777,125.0214,124.7676,124.9932,39814.0
2020-02-05 15:00:00,133.0,133.14,132.99,132.99,437580.0,124.9838,125.1153,124.9744,124.9744,437580.0
2020-02-05 15:30:00,132.99,133.05,132.77,133.05,159450.0,124.9744,125.0308,124.7676,125.0308,159450.0
2020-02-06 09:30:00,133.4,133.71,133.06,133.55,48568.0,125.3597,125.651,125.0402,125.5006,48568.0
2020-02-06 10:00:00,133.54,133.72,133.45,133.45,28835.0,125.4912,125.6604,125.4067,125.4067,28835.0
2020-02-06 10:30:00,133.42,133.59,133.42,133.52,23960.0,125.3785,125.5382,125.3785,125.4724,23960.0
2020-02-06 11:00:00,133.47,133.76,133.47,133.75,37010.0,125.4255,125.698,125.4255,125.6886,37010.0
2020-02-06 11:30:00,133.76,133.8,133.6,133.61,22568.0,125.698,125.7356,125.5476,125.557,22568.0
2020-02-06 12:00:00,133.62,133.72,133.62,133.72,7112.0,125.5664,125.6604,125.5664,125.6604,7112.0
2020-02-06 12:30:00,133.75,133.84,133.75,133.83,14293.0,125.6886,125.7732,125.6886,125.7638,14293.0
2020-02-06 13:00:00,133.84,133.84,133.7,133.71,6263.0,125.7732,125.7732,125.6416,125.651,6263.0
2020-02-06 13:30:00,133.69,133.73,133.62,133.72,11639.0,125.6322,125.6698,125.5664,125.6604,11639.0
2020-02-06 14:00:00,133.71,133.8,133.66,133.75,13202.0,125.651,125.7356,125.604,125.6886,13202.0
2020-02-06 14:30:00,133.75,133.77,133.62,133.66,34951.0,125.6886,125.7074,125.5664,125.604,34951.0
2020-02-06 15:00:00,133.65,133.71,133.51,133.54,25363.0,125.5946,125.651,125.463,125.4912,25363.0
2020-02-06 15:30:00,133.58,133.69,133.53,133.68,79495.0,125.5288,125.6322,125.4818,125.6228,79495.0
2020-02-07 09:30:00,133.5,133.51,133.15,133.4,73082.0,125.4536,125.463,125.1247,125.3597,73082.0
2020-02-07 10:00:00,133.4,133.67,133.37,133.66,25633.0,125.3597,125.6134,125.3315,125.604,25633.0
2020-02-07 10:30:00,133.76,133.76,133.58,133.66,39404.0,125.698,125.698,125.5288,125.604,39404.0
2020-02-07 11:00:00,133.65,133.68,133.57,133.65,12096.0,125.5946,125.6228,125.5194,125.5946,12096.0
2020-02-07 11:30:00,133.65,133.74,133.59,133.67,37901.0,125.5946,125.6792,125.5382,125.6134,37901.0
2020-02-07 12:00:00,133.64,133.74,133.63,133.71,9758.0,125.5852,125.6792,125.5758,125.651,9758.0
2020-02-07 12:30:00,133.71,133.71,133.58,133.64,91203.0,125.651,125.651,125.5288,125.5852,91203.0
2020-02-07 13:00:00,133.61,133.62,133.5,133.54,14089.0,125.557,125.5664,125.4536,125.4912,14089.0
2020-02-07 13:30:00,133.53,133.56,133.25,133.26,51441.0,125.4818,125.51,125.2187,125.2281,51441.0
2020-02-07 14:00:00,133.25,133.25,133.06,133.15,31983.0,125.2187,125.2187,125.0402,125.1247,31983.0
2020-02-07 14:30:00,133.19,133.34,133.18,133.33,30277.0,125.1623,125.3033,125.1529,125.2939,30277.0
2020-02-07 15:00:00,133.33,133.38,133.25,133.29,39935.0,125.2939,125.3409,125.2187,125.2563,39935.0
2020-02-07 15:30:00,133.28,133.42,133.15,133.22,96558.0,125.2469,125.3785,125.1247,125.1905,96558.0
2020-02-10 09:30:00,133.14,133.66,133.05,133.64,51093.0,125.1153,125.604,125.0308,125.5852,51093.0
2020-02-10 10:00:00,133.67,133.88,133.59,133.88,17250.0,125.6134,125.8107,125.5382,125.8107,17250.0
2020-02-10 10:30:00,133.88,134.01,133.86,133.88,14594.0,125.8107,125.9329,125.7919,125.8107,14594.0
2020-02-10 11:00:00,133.88,134.01,133.87,134.0,8608.0,125.8107,125.9329,125.8013,125.9235,8608.0
2020-02-10 11:30:00,134.01,134.2,134.0,134.05,17953.0,125.9329,126.1115,125.9235,125.9705,17953.0
2020-02-10 12:00:00,134.06,134.09,133.99,134.04,20872.0,125.9799,126.0081,125.9141,125.9611,20872.0
2020-02-10 12:30:00,134.03,134.05,133.93,133.97,40895.0,125.9517,125.9705,125.8577,125.8953,40895.0
2020-02-10 13:00:00,133.98,134.06,133.95,134.04,58809.0,125.9047,125.9799,125.8765,125.9611,58809.0
2020-02-10 13:30:00,134.03,134.04,133.96,133.98,14423.0,125.9517,125.9611,125.8859,125.9047,14423.0
2020-02-10 14:00:00,133.97,134.02,133.92,134.02,18739.0,125.8953,125.9423,125.8483,125.9423,18739.0
2020-02-10 14:30:00,134.02,134.21,134.0,134.21,65246.0,125.9423,126.1209,125.9235,126.1209,65246.0
2020-02-10 15:00:00,134.21,134.37,134.21,134.35,179618.0,126.1209,126.2712,126.1209,126.2524,179618.0
2020-02-10 15:30:00,134.34,134.54,134.25,134.54,228457.0,126.243,126.431,126.1584,126.431,228457.0
2020-02-11 09:30:00,135.16,135.32,135.05,135.08,37771.0,127.0136,127.1639,126.9102,126.9384,37771.0
2020-02-11 10:00:00,135.1,135.4,135.1,135.35,21668.0,126.9572,127.2391,126.9572,127.1921,21668.0
2020-02-11 10:30:00,135.36,135.36,135.08,135.09,51983.0,127.2015,127.2015,126.9384,126.9478,51983.0
2020-02-11 11:00:00,135.1,135.18,135.04,135.05,33157.0,126.9572,127.0324,126.9008,126.9102,33157.0
2020-02-11 11:30:00,135.05,135.05,134.88,134.9,12675.0,126.9102,126.9102,126.7505,126.7693,12675.0
2020-02-11 12:00:00,134.94,135.03,134.9,134.97,10888.0,126.8069,126.8914,126.7693,126.835,10888.0
2020-02-11 12:30:00,134.96,135.03,134.93,135.03,63310.0,126.8256,126.8914,126.7975,126.8914,63310.0
2020-02-11 13:00:00,135.03,135.1,134.98,134.99,20608.0,126.8914,126.9572,126.8444,126.8538,20608.0
2020-02-11 13:30:00,134.97,135.0,134.83,134.85,10392.0,126.835,126.8632,126.7035,126.7223,10392.0
2020-02-11 14:00:00,134.84,134.86,134.65,134.74,33761.0,126.7129,126.7317,126.5343,126.6189,33761.0
2020-02-11 14:30:00,134.77,134.81,134.68,134.68,11144.0,126.6471,126.6847,126.5625,126.5625,11144.0
2020-02-11 15:00:00,134.69,134.74,134.44,134.61,73680.0,126.5719,126.6189,126.337,126.4967,73680.0
2020-02-11 15:30:00,134.63,134.76,134.55,134.66,224273.0,126.5155,126.6377,126.4404,126.5437,224273.0
2020-02-12 09:30:00,135.19,135.19,134.28,134.49,100312.0,127.0418,127.0418,126.1866,126.384,100312.0
2020-02-12 10:00:00,134.48,134.61,134.33,134.54,100821.0,126.3746,126.4967,126.2336,126.431,100821.0
2020-02-12 10:30:00,134.53,134.73,134.53,134.66,123495.0,126.4216,126.6095,126.4216,126.5437,123495.0
2020-02-12 11:00:00,134.65,135.04,134.64,135.04,176090.0,126.5343,126.9008,126.5249,126.9008,176090.0
2020-02-12 11:30:00,135.06,135.18,135.01,135.07,68713.0,126.9196,127.0324,126.8726,126.929,68713.0
2020-02-12 12:00:00,135.08,135.12,135.0,135.06,76774.0,126.9384,126.976,126.8632,126.9196,76774.0
2020-02-12 12:30:00,135.06,135.11,134.99,135.01,71805.0,126.9196,126.9666,126.8538,126.8726,71805.0
2020-02-12 13:00:00,135.01,135.02,134.73,134.8,67249.0,126.8726,126.882,126.6095,126.6753,67249.0
2020-02-12 13:30:00,134.81,134.89,134.77,134.84,61575.0,126.6847,126.7599,126.6471,126.7129,61575.0
2020-02-12 14:00:00,134.83,134.95,134.81,134.93,73875.0,126.7035,126.8163,126.6847,126.7975,73875.0
2020-02-12 14:30:00,134.93,135.02,134.88,134.99,87331.0,126.7975,126.882,126.7505,126.8538,87331.0
2020-02-12 15:00:00,134.99,135.06,134.86,134.91,76818.0,126.8538,126.9196,126.7317,126.7787,76818.0
2020-02-12 15:30:00,134.9,135.08,134.86,135.0,161284.0,126.7693,126.9384,126.7317,126.8632,161284.0
2020-02-13 09:30:00,134.66,135.26,134.66,135.06,55087.0,126.5437,127.1076,126.5437,126.9196,55087.0
2020-02-13 10:00:00,135.07,135.34,134.99,135.28,18116.0,126.929,127.1827,126.8538,127.1264,18116.0
2020-02-13 10:30:00,135.36,135.74,135.31,135.74,25744.0,127.2015,127.5586,127.1546,127.5586,25744.0
2020-02-13 11:00:00,135.73,135.87,135.71,135.83,21667.0,127.5492,127.6808,127.5304,127.6432,21667.0
2020-02-13 11:30:00,135.86,135.98,135.77,135.82,18593.0,127.6714,127.7842,127.5868,127.6338,18593.0
2020-02-13 12:00:00,135.82,136.0,135.81,135.96,55548.0,127.6338,127.803,127.6244,127.7654,55548.0
2020-02-13 12:30:00,135.97,136.02,135.88,135.88,33574.0,127.7748,127.8218,127.6902,127.6902,33574.0
2020-02-13 13:00:00,135.89,136.07,135.85,136.06,31839.0,127.6996,127.8687,127.662,127.8593,31839.0
2020-02-13 13:30:00,136.07,136.29,136.04,136.22,60656.0,127.8687,128.0755,127.8406,128.0097,60656.0
2020-02-13 14:00:00,136.23,136.35,136.14,136.16,25182.0,128.0191,128.1319,127.9345,127.9533,25182.0
2020-02-13 14:30:00,136.14,136.24,136.12,136.2,36086.0,127.9345,128.0285,127.9157,127.9909,36086.0
2020-02-13 15:00:00,136.2,136.22,136.0,136.07,24084.0,127.9909,128.0097,127.803,127.8687,24084.0
2020-02-13 15:30:00,136.02,136.02,135.79,135.95,60396.0,127.8218,127.8218,127.6056,127.756,60396.0
2020-02-14 09:30:00,136.22,136.48,136.16,136.2,40847.0,128.0097,128.254,127.9533,127.9909,40847.0
2020-02-14 10:00:00,136.2,136.39,136.15,136.37,39112.0,127.9909,128.1695,127.9439,128.1507,39112.0
2020-02-14 10:30:00,136.37,136.56,136.32,136.53,37397.0,128.1507,128.3292,128.1037,128.301,37397.0
2020-02-14 11:00:00,136.54,136.72,136.54,136.61,35246.0,128.3104,128.4796,128.3104,128.3762,35246.0
2020-02-14 11:30:00,136.6,136.7,136.58,136.63,165358.0,128.3668,128.4608,128.348,128.395,165358.0
2020-02-14 12:00:00,136.63,136.68,136.55,136.58,272362.0,128.395,128.442,128.3198,128.348,272362.0
2020-02-14 12:30:00,136.57,136.62,136.48,136.54,299957.0,128.3386,128.3856,128.254,128.3104,299957.0
2020-02-14 13:00:00,136.54,136.63,136.49,136.58,325052.0,128.3104,128.395,128.2634,128.348,325052.0
2020-02-14 13:30:00,136.58,136.66,136.48,136.52,164914.0,128.348,128.4232,128.254,128.2916,164914.0
2020-02-14 14:00:00,136.51,136.6,136.34,136.59,50832.0,128.2822,128.3668,128.1225,128.3574,50832.0
2020-02-14 14:30:00,136.59,136.67,136.52,136.54,40419.0,128.3574,128.4326,128.2916,128.3104,40419.0
2020-02-14 15:00:00,136.52,136.57,136.4,136.53,37595.0,128.2916,128.3386,128.1789,128.301,37595.0
2020-02-14 15:30:00,136.53,136.9,136.53,136.89,95234.0,128.301,128.6487,128.301,128.6393,95234.0
2020-02-18 09:30:00,136.6,136.78,136.35,136.75,85296.0,128.3668,128.536,128.1319,128.5078,85296.0
2020-02-18 10:00:00,136.77,136.86,136.58,136.58,27714.0,128.5266,128.6111,128.348,128.348,27714.0
2020-02-18 10:30:00,136.59,136.85,136.59,136.76,128597.0,128.3574,128.6017,128.3574,128.5172,128597.0
2020-02-18 11:00:00,136.78,136.78,136.54,136.55,14856.0,128.536,128.536,128.3104,128.3198,14856.0
2020-02-18 11:30:00,136.55,136.64,136.51,136.51,42638.0,128.3198,128.4044,128.2822,128.2822,42638.0
2020-02-18 12:00:00,136.51,136.66,136.49,136.65,73415.0,128.2822,128.4232,128.2634,128.4138,73415.0
2020-02-18 12:30:00,136.65,136.83,136.65,136.79,47931.0,128.4138,128.5829,128.4138,128.5453,47931.0
2020-02-18 13:00:00,136.77,136.84,136.71,136.73,30445.0,128.5266,128.5923,128.4702,128.489,30445.0
2020-02-18 13:30:00,136.72,136.76,136.59,136.64,37873.0,128.4796,128.5172,128.3574,128.4044,37873.0
2020-02-18 14:00:00,136.66,136.82,136.51,136.77,34419.0,128.4232,128.5735,128.2822,128.5266,34419.0
2020-02-18 14:30:00,136.76,136.77,136.67,136.73,45694.0,128.5172,128.5266,128.4326,128.489,45694.0
2020-02-18 15:00:00,136.73,136.83,136.7,136.74,38819.0,128.489,128.5829,128.4608,128.4984,38819.0
2020-02-18 15:30:00,136.7,136.77,136.64,136.73,69055.0,128.4608,128.5266,128.4044,128.489,69055.0
2020-02-19 09:30:00,137.06,137.34,137.04,137.2,71653.0,128.7991,129.0622,128.7803,128.9306,71653.0
2020-02-19 10:00:00,137.22,137.41,137.16,137.27,271599.0,128.9494,129.128,128.893,128.9964,271599.0
2020-02-19 10:30:00,137.28,137.44,137.27,137.44,104244.0,129.0058,129.1562,128.9964,129.1562,104244.0
2020-02-19 11:00:00,137.42,137.68,137.39,137.65,202976.0,129.1374,129.3817,129.1092,129.3535,202976.0
2020-02-19 11:30:00,137.66,137.69,137.55,137.59,132854.0,129.3629,129.3911,129.2595,129.2971,132854.0
2020-02-19 12:00:00,137.59,137.65,137.56,137.6,104314.0,129.2971,129.3535,129.2689,129.3065,104314.0
2020-02-19 12:30:00,137.6,137.63,137.5,137.52,124693.0,129.3065,129.3347,129.2126,129.2314,124693.0
2020-02-19 13:00:00,137.52,137.55,137.47,137.48,122970.0,129.2314,129.2595,129.1844,129.1938,122970.0
2020-02-19 13:30:00,137.48,137.51,137.37,137.41,88610.0,129.1938,129.222,129.0904,129.128,88610.0
2020-02-19 14:00:00,137.43,137.54,137.41,137.47,78753.0,129.1468,129.2501,129.128,129.1844,78753.0
2020-02-19 14:30:00,137.48,137.52,137.44,137.44,118205.0,129.1938,129.2314,129.1562,129.1562,118205.0
2020-02-19 15:00:00,137.45,137.47,137.29,137.29,125621.0,129.1656,129.1844,129.0152,129.0152,125621.0
2020-02-19 15:30:00,137.31,137.31,137.09,137.09,96021.0,129.034,129.034,128.8273,128.8273,96021.0
2020-02-20 09:30:00,137.04,137.08,136.74,137.01,63154.0,128.7803,128.8179,128.4984,128.7521,63154.0
2020-02-20 10:00:00,137.02,137.13,136.9,136.96,33170.0,128.7615,128.8649,128.6487,128.7051,33170.0
2020-02-20 10:30:00,136.96,137.15,136.93,136.94,163730.0,128.7051,128.8837,128.6769,128.6863,163730.0
2020-02-20 11:00:00,136.9,136.9,135.8,135.8,44409.0,128.6487,128.6487,127.615,127.615,44409.0
2020-02-20 11:30:00,135.81,135.88,134.91,135.77,104681.0,127.6244,127.6902,126.7787,127.5868,104681.0
2020-02-20 12:00:00,135.69,135.77,135.42,135.45,91040.0,127.5116,127.5868,127.2579,127.2861,91040.0
2020-02-20 12:30:00,135.47,135.7,135.4,135.7,52715.0,127.3049,127.521,127.2391,127.521,52715.0
2020-02-20 13:00:00,135.71,136.2,135.64,136.04,40745.0,127.5304,127.9909,127.4647,127.8406,40745.0
2020-02-20 13:30:00,136.08,136.11,135.86,135.95,20284.0,127.8781,127.9063,127.6714,127.756,20284.0
2020-02-20 14:00:00,136.0,136.29,136.0,136.19,37761.0,127.803,128.0755,127.803,127.9815,37761.0
2020-02-20 14:30:00,136.2,136.44,136.19,136.33,93025.0,127.9909,128.2164,127.9815,128.1131,93025.0
2020-02-20 15:00:00,136.33,136.39,136.08,136.37,71662.0,128.1131,128.1695,127.8781,128.1507,71662.0
2020-02-20 15:30:00,136.38,136.59,136.31,136.53,150528.0,128.1601,128.3574,128.0943,128.301,150528.0
2020-02-21 09:30:00,136.09,136.2,135.37,135.61,123248.0,127.8875,127.9909,127.2109,127.4365,123248.0
2020-02-21 10:00:00,135.63,135.7,135.4,135.6,52383.0,127.4553,127.521,127.2391,127.4271,52383.0
2020-02-21 10:30:00,135.59,135.6,135.2,135.48,56683.0,127.4177,127.4271,127.0512,127.3143,56683.0
2020-02-21 11:00:00,135.46,135.64,135.38,135.64,44674.0,127.2955,127.4647,127.2203,127.4647,44674.0
2020-02-21 11:30:00,135.68,135.77,135.62,135.64,40379.0,127.5023,127.5868,127.4459,127.4647,40379.0
2020-02-21 12:00:00,135.65,135.72,135.47,135.48,23749.0,127.4741,127.5398,127.3049,127.3143,23749.0
2020-02-21 12:30:00,135.5,135.51,135.33,135.34,35824.0,127.3331,127.3425,127.1733,127.1827,35824.0
2020-02-21 13:00:00,135.34,135.48,135.19,135.2,227043.0,127.1827,127.3143,127.0418,127.0512,227043.0
2020-02-21 13:30:00,135.19,135.2,134.9,135.12,43148.0,127.0418,127.0512,126.7693,126.976,43148.0
2020-02-21 14:00:00,135.12,135.24,134.99,135.18,35794.0,126.976,127.0888,126.8538,127.0324,35794.0
2020-02-21 14:30:00,135.18,135.25,135.05,135.22,42693.0,127.0324,127.0982,126.9102,127.07,42693.0
2020-02-21 15:00:00,135.23,135.25,135.02,135.18,40247.0,127.0794,127.0982,126.882,127.0324,40247.0
2020-02-21 15:30:00,135.15,135.39,134.98,135.24,187840.0,127.0042,127.2297,126.8444,127.0888,187840.0
2020-02-24 09:30:00,131.25,133.33,131.21,132.99,132436.0,123.3393,125.2939,123.3017,124.9744,132436.0
2020-02-24 10:00:00,133.04,133.12,132.56,132.6,256326.0,125.0214,125.0965,124.5703,124.6079,256326.0
2020-02-24 10:30:00,132.62,132.93,132.44,132.87,44830.0,124.6267,124.918,124.4575,124.8616,44830.0
2020-02-24 11:00:00,132.9,132.97,132.6,132.78,28829.0,124.8898,124.9556,124.6079,124.777,28829.0
2020-02-24 11:30:00,132.8,132.81,132.26,132.46,62487.0,124.7958,124.8052,124.2884,124.4763,62487.0
2020-02-24 12:00:00,132.45,132.45,131.98,132.06,53709.0,124.4669,124.4669,124.0253,124.1004,53709.0
2020-02-24 12:30:00,132.03,132.33,131.87,131.96,57222.0,124.0722,124.3542,123.9219,124.0065,57222.0
2020-02-24 13:00:00,131.94,132.0,131.49,132.0,77058.0,123.9877,124.0441,123.5648,124.0441,77058.0
2020-02-24 13:30:00,131.95,132.34,131.92,132.31,53250.0,123.9971,124.3636,123.9689,124.3354,53250.0
2020-02-24 14:00:00,132.26,132.42,131.85,132.37,53220.0,124.2884,124.4387,123.9031,124.3918,53220.0
2020-02-24 14:30:00,132.4,132.75,132.27,132.7,49918.0,124.4199,124.7488,124.2978,124.7019,49918.0
2020-02-24 15:00:00,132.71,132.89,132.49,132.56,76408.0,124.7113,124.8804,124.5045,124.5703,76408.0
2020-02-24 15:30:00,132.52,132.59,131.89,131.89,109019.0,124.5327,124.5985,123.9407,123.9407,109019.0
2020-02-25 09:30:00,132.4,132.67,131.81,132.14,72885.0,124.4199,124.6737,123.8655,124.1756,72885.0
2020-02-25 10:00:00,132.1,132.27,131.12,131.21,107483.0,124.138,124.2978,123.2171,123.3017,107483.0
2020-02-25 10:30:00,131.21,131.62,130.6,131.08,136665.0,123.3017,123.687,122.7284,123.1795,136665.0
2020-02-25 11:00:00,131.11,131.26,130.23,130.58,163249.0,123.2077,123.3487,122.3807,122.7096,163249.0
2020-02-25 11:30:00,130.61,130.99,130.48,130.83,85505.0,122.7378,123.0949,122.6157,122.9446,85505.0
2020-02-25 12:00:00,130.84,130.93,130.31,130.41,57258.0,122.954,123.0385,122.4559,122.5499,57258.0
2020-02-25 12:30:00,130.43,130.69,129.91,129.92,126930.0,122.5687,122.813,122.08,122.0894,126930.0
2020-02-25 13:00:00,129.94,130.2,129.64,129.86,105588.0,122.1082,122.3525,121.8263,122.033,105588.0
2020-02-25 13:30:00,129.83,129.83,129.21,129.21,94246.0,122.0048,122.0048,121.4222,121.4222,94246.0
2020-02-25 14:00:00,129.21,129.21,128.24,128.3,175894.0,121.4222,121.4222,120.5107,120.5671,175894.0
2020-02-25 14:30:00,128.3,129.07,128.02,128.85,155154.0,120.5671,121.2907,120.3039,121.0839,155154.0
2020-02-25 15:00:00,128.91,129.35,128.29,128.56,134117.0,121.1403,121.5538,120.5577,120.8114,134117.0
2020-02-25 15:30:00,128.48,128.82,127.94,128.22,233859.0,120.7362,121.0557,120.2288,120.4919,233859.0
2020-02-26 09:30:00,128.09,130.06,128.09,129.12,181893.0,120.3697,122.221,120.3697,121.3376,181893.0
2020-02-26 10:00:00,129.11,129.77,128.76,129.63,228987.0,121.3282,121.9485,120.9993,121.8169,228987.0
2020-02-26 10:30:00,129.57,130.32,129.51,130.03,185900.0,121.7605,122.4653,121.7041,122.1928,185900.0
2020-02-26 11:00:00,130.03,130.21,129.66,130.13,82624.0,122.1928,122.3619,121.8451,122.2868,82624.0
2020-02-26 11:30:00,130.06,130.07,129.31,129.37,40655.0,122.221,122.2304,121.5162,121.5726,40655.0
2020-02-26 12:00:00,129.33,129.37,128.26,128.71,78887.0,121.535,121.5726,120.5295,120.9523,78887.0
2020-02-26 12:30:00,128.75,129.16,128.65,128.86,190246.0,120.9899,121.3752,120.896,121.0933,190246.0
2020-02-26 13:00:00,128.88,129.0,128.54,128.76,35754.0,121.1121,121.2249,120.7926,120.9993,35754.0
2020-02-26 13:30:00,128.69,128.69,127.46,127.48,231557.0,120.9336,120.9336,119.7777,119.7965,231557.0
2020-02-26 14:00:00,127.56,128.29,127.35,128.04,99961.0,119.8717,120.5577,119.6743,120.3227,99961.0
2020-02-26 14:30:00,128.0,128.28,127.62,127.64,79092.0,120.2851,120.5483,119.928,119.9468,79092.0
2020-02-26 15:00:00,127.66,128.4,127.66,127.82,177269.0,119.9656,120.661,119.9656,120.116,177269.0
2020-02-26 15:30:00,127.86,128.08,127.5,127.52,150577.0,120.1536,120.3603,119.8153,119.8341,150577.0
2020-02-27 09:30:00,125.14,125.99,124.73,125.47,327131.0,117.5975,118.3963,117.2122,117.9076,327131.0
2020-02-27 10:00:00,125.48,125.75,124.15,124.21,219747.0,117.917,118.1708,116.6672,116.7236,219747.0
2020-02-27 10:30:00,124.25,125.09,123.47,125.09,223532.0,116.7612,117.5505,116.0282,117.5505,223532.0
2020-02-27 11:00:00,125.11,125.63,124.91,124.97,127646.0,117.5693,118.058,117.3814,117.4378,127646.0
2020-02-27 11:30:00,124.92,125.45,124.35,125.42,127802.0,117.3908,117.8888,116.8551,117.8606,127802.0
2020-02-27 12:00:00,125.38,126.03,125.19,125.84,109203.0,117.8231,118.4339,117.6445,118.2553,109203.0
2020-02-27 12:30:00,125.8,126.45,125.75,125.85,115351.0,118.2177,118.8286,118.1708,118.2647,115351.0
2020-02-27 13:00:00,125.84,126.49,125.66,125.66,110750.0,118.2553,118.8662,118.0862,118.0862,110750.0
2020-02-27 13:30:00,125.69,125.84,124.41,124.69,165577.0,118.1144,118.2553,116.9115,117.1746,165577.0
2020-02-27 14:00:00,124.66,124.96,124.15,124.96,202620.0,117.1465,117.4284,116.6672,117.4284,202620.0
2020-02-27 14:30:00,124.88,124.88,124.16,124.16,66697.0,117.3532,117.3532,116.6766,116.6766,66697.0
2020-02-27 15:00:00,124.19,124.59,123.8,123.86,135130.0,116.7048,117.0807,116.3383,116.3947,135130.0
2020-02-27 15:30:00,123.89,123.98,121.87,121.91,243478.0,116.4229,116.5074,114.5246,114.5622,243478.0
2020-02-28 09:30:00,117.41,119.8,117.03,117.4,270536.0,110.3334,112.5794,109.9763,110.324,270536.0
2020-02-28 10:00:00,117.36,117.75,116.47,116.86,249849.0,110.2864,110.6529,109.4501,109.8166,249849.0
2020-02-28 10:30:00,116.9,118.5,116.81,118.3,116823.0,109.8542,111.3577,109.7696,111.1698,116823.0
2020-02-28 11:00:00,118.28,119.01,117.47,119.01,171906.0,111.151,111.837,110.3898,111.837,171906.0
2020-02-28 11:30:00,119.04,120.86,118.89,119.28,96995.0,111.8652,113.5755,111.7242,112.0907,96995.0
2020-02-28 12:00:00,119.29,120.1,118.72,120.07,54286.0,112.1001,112.8613,111.5645,112.8331,54286.0
2020-02-28 12:30:00,120.13,120.74,119.61,120.61,93870.0,112.8895,113.4627,112.4008,113.3406,93870.0
2020-02-28 13:00:00,120.61,120.87,119.72,119.91,81842.0,113.3406,113.5849,112.5042,112.6827,81842.0
2020-02-28 13:30:00,119.88,119.88,118.44,118.96,108357.0,112.6546,112.6546,111.3013,111.79,108357.0
2020-02-28 14:00:00,118.93,119.2,118.11,118.86,139128.0,111.7618,112.0155,110.9912,111.696,139128.0
2020-02-28 14:30:00,118.88,120.47,118.81,119.46,291656.0,111.7148,113.209,111.649,112.2599,291656.0
2020-02-28 15:00:00,119.46,119.76,118.36,118.36,142914.0,112.2599,112.5418,111.2262,111.2262,142914.0
2020-02-28 15:30:00,118.29,120.69,118.03,120.67,187681.0,111.1604,113.4157,110.9161,113.3969,187681.0
2020-03-02 09:30:00,121.0,122.69,121.0,121.94,199633.0,113.707,115.2952,113.707,114.5904,199633.0
2020-03-02 10:00:00,121.87,122.1,121.06,121.75,105485.0,114.5246,114.7407,113.7634,114.4118,105485.0
2020-03-02 10:30:00,121.77,123.27,121.44,122.58,223418.0,114.4306,115.8402,114.1205,115.1918,223418.0
2020-03-02 11:00:00,122.56,124.17,122.55,123.95,161740.0,115.173,116.686,115.1636,116.4792,161740.0
2020-03-02 11:30:00,124.0,124.71,123.7,124.62,158809.0,116.5262,117.1934,116.2443,117.1089,158809.0
2020-03-02 12:00:00,124.64,124.8,123.85,124.24,79468.0,117.1277,117.278,116.3853,116.7518,79468.0
2020-03-02 12:30:00,124.26,124.69,124.25,124.64,82847.0,116.7706,117.1746,116.7612,117.1277,82847.0
2020-03-02 13:00:00,124.67,124.74,123.73,123.93,88979.0,117.1558,117.2216,116.2725,116.4605,88979.0
2020-03-02 13:30:00,123.96,124.57,123.79,124.54,84305.0,116.4886,117.0619,116.3289,117.0337,84305.0
2020-03-02 14:00:00,124.48,124.73,123.94,123.94,122481.0,116.9773,117.2122,116.4698,116.4698,122481.0
2020-03-02 14:30:00,123.95,124.09,122.92,123.31,277874.0,116.4792,116.6108,115.5113,115.8778,277874.0
2020-03-02 15:00:00,123.32,124.73,123.31,124.62,408976.0,115.8872,117.2122,115.8778,117.1089,408976.0
2020-03-02 15:30:00,124.62,126.73,124.51,126.71,187950.0,117.1089,119.0917,117.0055,119.0729,187950.0
2020-03-03 09:30:00,127.32,127.44,125.57,125.94,120011.0,119.6461,119.7589,118.0016,118.3493,120011.0
2020-03-03 10:00:00,126.01,129.01,126.01,127.76,198087.0,118.4151,121.2343,118.4151,120.0596,198087.0
2020-03-03 10:30:00,127.8,128.58,127.65,128.35,109472.0,120.0972,120.8302,119.9562,120.614,109472.0
2020-03-03 11:00:00,128.28,128.41,125.08,125.4,108182.0,120.5483,120.6704,117.5411,117.8419,108182.0
2020-03-03 11:30:00,125.4,127.16,125.35,127.14,99776.0,117.8419,119.4958,117.7949,119.477,99776.0
2020-03-03 12:00:00,127.13,127.52,126.37,126.55,66324.0,119.4676,119.8341,118.7534,118.9225,66324.0
2020-03-03 12:30:00,126.62,126.87,126.15,126.3,41707.0,118.9883,119.2233,118.5466,118.6876,41707.0
2020-03-03 13:00:00,126.0,126.11,124.94,125.37,110927.0,118.4057,118.5091,117.4096,117.8137,110927.0
2020-03-03 13:30:00,125.42,125.75,124.45,124.46,114436.0,117.8606,118.1708,116.9491,116.9585,114436.0
2020-03-03 14:00:00,124.58,124.66,123.3,124.38,50934.0,117.0713,117.1465,115.8684,116.8833,50934.0
2020-03-03 14:30:00,124.4,125.05,123.67,124.75,78365.0,116.9021,117.5129,116.2161,117.231,78365.0
2020-03-03 15:00:00,124.81,125.99,124.65,125.91,103430.0,117.2874,118.3963,117.1371,118.3211,103430.0
2020-03-03 15:30:00,125.87,125.91,123.95,124.37,128039.0,118.2835,118.3211,116.4792,116.8739,128039.0
2020-03-04 09:30:00,126.74,127.5,126.0,126.2,120168.0,119.1011,119.8153,118.4057,118.5936,120168.0
2020-03-04 10:00:00,126.26,127.39,125.92,127.19,98729.0,118.65,119.7119,118.3305,119.524,98729.0
2020-03-04 10:30:00,127.15,127.16,126.49,126.63,61212.0,119.4864,119.4958,118.8662,118.9977,61212.0
2020-03-04 11:00:00,126.6,126.87,126.22,126.86,55655.0,118.9695,119.2233,118.6124,119.2139,55655.0
2020-03-04 11:30:00,126.95,126.99,126.28,126.74,84532.0,119.2984,119.336,118.6688,119.1011,84532.0
2020-03-04 12:00:00,126.73,127.3,126.73,127.28,83348.0,119.0917,119.6273,119.0917,119.6085,83348.0
2020-03-04 12:30:00,127.31,127.92,127.14,127.92,30990.0,119.6367,120.21,119.477,120.21,30990.0
2020-03-04 13:00:00,127.92,128.53,127.88,128.33,193967.0,120.21,120.7832,120.1724,120.5953,193967.0
2020-03-04 13:30:00,128.37,128.57,128.21,128.37,110901.0,120.6328,120.8208,120.4825,120.6328,110901.0
2020-03-04 14:00:00,128.43,128.74,128.09,128.64,137676.0,120.6892,120.9805,120.3697,120.8866,137676.0
2020-03-04 14:30:00,128.75,128.8,128.4,128.67,65675.0,120.9899,121.0369,120.661,120.9148,65675.0
2020-03-04 15:00:00,128.66,129.31,128.6,129.31,69591.0,120.9054,121.5162,120.849,121.5162,69591.0
2020-03-04 15:30:00,129.32,130.16,129.22,130.05,171082.0,121.5256,122.315,121.4316,122.2116,171082.0
2020-03-05 09:30:00,127.36,127.95,126.66,127.4,152504.0,119.6837,120.2382,119.0259,119.7213,152504.0
2020-03-05 10:00:00,127.33,128.0,127.07,127.51,84949.0,119.6555,120.2851,119.4112,119.8247,84949.0
2020-03-05 10:30:00,127.44,128.08,127.34,127.84,45436.0,119.7589,120.3603,119.6649,120.1348,45436.0
2020-03-05 11:00:00,127.87,128.76,127.83,128.5,48220.0,120.163,120.9993,120.1254,120.755,48220.0
2020-03-05 11:30:00,128.6,128.6,127.41,127.55,35427.0,120.849,120.849,119.7307,119.8623,35427.0
2020-03-05 12:00:00,127.65,127.72,126.77,127.02,30521.0,119.9562,120.022,119.1293,119.3642,30521.0
2020-03-05 12:30:00,127.0,127.27,126.03,126.29,61350.0,119.3454,119.5991,118.4339,118.6782,61350.0
2020-03-05 13:00:00,126.27,126.51,125.85,126.51,72708.0,118.6594,118.8849,118.2647,118.8849,72708.0
2020-03-05 13:30:00,126.45,127.03,126.29,126.57,50935.0,118.8286,119.3736,118.6782,118.9413,50935.0
2020-03-05 14:00:00,126.51,126.53,125.56,125.78,47362.0,118.8849,118.9037,117.9922,118.1989,47362.0
2020-03-05 14:30:00,125.72,126.38,125.72,126.16,47241.0,118.1426,118.7628,118.1426,118.556,47241.0
2020-03-05 15:00:00,126.14,126.14,125.3,125.6,71181.0,118.5372,118.5372,117.7479,118.0298,71181.0
2020-03-05 15:30:00,125.53,126.64,125.46,126.46,147844.0,117.964,119.0071,117.8982,118.838,147844.0
2020-03-06 09:30:00,122.66,123.51,121.59,122.18,132479.0,115.267,116.0658,114.2615,114.8159,132479.0
2020-03-06 10:00:00,122.29,123.59,121.97,123.57,79767.0,114.9193,116.1409,114.6186,116.1221,79767.0
2020-03-06 10:30:00,123.6,124.25,123.1,123.95,45361.0,116.1503,116.7612,115.6805,116.4792,45361.0
2020-03-06 11:00:00,123.89,124.09,123.36,123.5,32897.0,116.4229,116.6108,115.9248,116.0564,32897.0
2020-03-06 11:30:00,123.89,123.97,122.93,123.23,48198.0,116.4229,116.498,115.5207,115.8026,48198.0
2020-03-06 12:00:00,123.28,123.28,122.28,122.31,102423.0,115.8496,115.8496,114.9099,114.9381,102423.0
2020-03-06 12:30:00,122.3,123.39,122.3,122.88,48741.0,114.9287,115.953,114.9287,115.4737,48741.0
2020-03-06 13:00:00,122.86,123.75,122.82,123.36,36754.0,115.4549,116.2913,115.4174,115.9248,36754.0
2020-03-06 13:30:00,123.31,123.5,122.38,122.43,60620.0,115.8778,116.0564,115.0039,115.0509,60620.0
2020-03-06 14:00:00,122.44,122.65,122.04,122.46,54876.0,115.0603,115.2576,114.6844,115.0791,54876.0
2020-03-06 14:30:00,122.49,122.56,121.13,121.45,85849.0,115.1072,115.173,113.8292,114.1299,85849.0
2020-03-06 15:00:00,121.27,122.5,121.04,122.12,66008.0,113.9608,115.1166,113.7446,114.7595,66008.0
2020-03-06 15:30:00,121.97,125.06,121.94,124.54,185608.0,114.6186,117.5223,114.5904,117.0337,185608.0
2020-03-09 09:30:00,116.15,118.37,115.5,118.32,93860.0,109.1494,111.2356,108.5385,111.1886,93860.0
2020-03-09 10:00:00,118.18,119.23,117.45,118.71,82814.0,111.057,112.0437,110.371,111.5551,82814.0
2020-03-09 10:30:00,118.93,119.12,117.72,117.73,172612.0,111.7618,111.9404,110.6247,110.6341,172612.0
2020-03-09 11:00:00,117.69,119.15,117.53,119.08,275565.0,110.5966,111.9686,110.4462,111.9028,275565.0
2020-03-09 11:30:00,118.98,120.16,118.62,119.5,131534.0,111.8088,112.9177,111.4705,112.2975,131534.0
2020-03-09 12:00:00,119.47,120.05,118.97,119.07,101459.0,112.2693,112.8143,111.7994,111.8934,101459.0
2020-03-09 12:30:00,119.07,119.29,118.15,118.54,176276.0,111.8934,112.1001,111.0288,111.3953,176276.0
2020-03-09 13:00:00,118.5,118.89,118.09,118.22,116991.0,111.3577,111.7242,110.9724,111.0946,116991.0
2020-03-09 13:30:00,118.19,118.19,116.7,116.96,113794.0,111.0664,111.0664,109.6662,109.9105,113794.0
2020-03-09 14:00:00,117.04,117.71,116.24,116.61,89098.0,109.9857,110.6153,109.2339,109.5816,89098.0
2020-03-09 14:30:00,116.52,117.5,115.77,117.11,99343.0,109.4971,110.418,108.7923,110.0515,99343.0
2020-03-09 15:00:00,117.01,118.06,116.65,117.58,105911.0,109.9575,110.9442,109.6192,110.4932,105911.0
2020-03-09 15:30:00,117.52,118.28,116.19,116.19,288453.0,110.4368,111.151,109.187,109.187,288453.0
2020-03-10 09:30:00,120.0,120.0,118.68,119.06,89050.0,112.7673,112.7673,111.5269,111.884,89050.0
2020-03-10 10:00:00,119.1,120.12,118.92,119.16,74830.0,111.9216,112.8801,111.7524,111.978,74830.0
2020-03-10 10:30:00,119.14,119.14,117.55,117.61,190671.0,111.9592,111.9592,110.465,110.5214,190671.0
2020-03-10 11:00:00,117.64,118.13,115.91,115.92,82954.0,110.5496,111.01,108.9238,108.9332,82954.0
2020-03-10 11:30:00,115.89,117.01,115.39,116.24,135085.0,108.905,109.9575,108.4352,109.2339,135085.0
2020-03-10 12:00:00,116.27,117.96,116.27,117.03,137487.0,109.2621,110.8503,109.2621,109.9763,137487.0
2020-03-10 12:30:00,116.93,117.57,116.1,117.3,204880.0,109.8824,110.4838,109.1024,110.2301,204880.0
2020-03-10 13:00:00,117.2,118.22,116.56,117.55,124455.0,110.1361,111.0946,109.5347,110.465,124455.0
2020-03-10 13:30:00,117.58,117.71,116.05,116.34,411983.0,110.4932,110.6153,109.0554,109.3279,411983.0
2020-03-10 14:00:00,116.3,116.98,115.87,116.83,474376.0,109.2903,109.9293,108.8862,109.7884,474376.0
2020-03-10 14:30:00,116.76,118.67,116.76,118.19,110029.0,109.7226,111.5175,109.7226,111.0664,110029.0
2020-03-10 15:00:00,118.26,120.28,117.01,119.3,620742.0,111.1322,113.0304,109.9575,112.1095,620742.0
2020-03-10 15:30:00,119.3,121.22,118.9,121.22,1039390.0,112.1095,113.9138,111.7336,113.9138,1039390.0
2020-03-11 09:30:00,117.87,118.43,117.46,118.11,55851.0,110.7657,111.2919,110.3804,110.9912,55851.0
2020-03-11 10:00:00,118.28,118.64,117.26,117.37,111282.0,111.151,111.4893,110.1925,110.2958,111282.0
2020-03-11 10:30:00,117.25,117.63,116.45,116.8,73425.0,110.1831,110.5402,109.4313,109.7602,73425.0
2020-03-11 11:00:00,116.82,117.28,115.96,116.12,138705.0,109.779,110.2113,108.9708,109.1212,138705.0
2020-03-11 11:30:00,116.18,116.87,116.03,116.61,80235.0,109.1776,109.826,109.0366,109.5816,80235.0
2020-03-11 12:00:00,116.56,117.47,116.25,116.46,98114.0,109.5347,110.3898,109.2433,109.4407,98114.0
2020-03-11 12:30:00,116.37,116.44,115.31,115.7,88092.0,109.3561,109.4219,108.36,108.7265,88092.0
2020-03-11 13:00:00,115.67,115.92,114.94,115.78,332239.0,108.6983,108.9332,108.0123,108.8017,332239.0
2020-03-11 13:30:00,115.84,115.99,115.08,115.7,88117.0,108.8581,108.999,108.1439,108.7265,88117.0
2020-03-11 14:00:00,115.71,115.82,114.7,114.78,92984.0,108.7359,108.8393,107.7868,107.8619,92984.0
2020-03-11 14:30:00,114.8,115.55,114.51,114.62,141641.0,107.8807,108.5855,107.6082,107.7116,141641.0
2020-03-11 15:00:00,114.62,114.8,113.59,114.41,301594.0,107.7116,107.8807,106.7437,107.5142,301594.0
2020-03-11 15:30:00,114.38,115.91,114.33,115.06,250371.0,107.4861,108.9238,107.4391,108.1251,250371.0
2020-03-12 09:30:00,106.71,108.5,103.0,107.37,180140.0,100.2783,101.9605,96.792,100.8986,180140.0
2020-03-12 10:00:00,108.32,108.32,105.92,107.66,145554.0,101.7913,101.7913,99.536,101.1711,145554.0
2020-03-12 10:30:00,107.45,108.8,107.41,108.72,100592.0,100.9737,102.2424,100.9362,102.1672,100592.0
2020-03-12 11:00:00,108.53,108.62,106.65,107.1,160479.0,101.9886,102.0732,100.222,100.6448,160479.0
2020-03-12 11:30:00,107.17,107.62,105.95,106.64,143306.0,100.7106,101.1335,99.5641,100.2126,143306.0
2020-03-12 12:00:00,106.54,107.25,105.71,106.97,76373.0,100.1186,100.7858,99.3386,100.5227,76373.0
2020-03-12 12:30:00,106.8,110.17,105.87,109.73,134759.0,100.3629,103.5298,99.489,103.1163,134759.0
2020-03-12 13:00:00,109.39,112.09,108.5,108.94,169823.0,102.7968,105.3341,101.9605,102.3739,169823.0
2020-03-12 13:30:00,108.97,109.33,107.0,108.41,115041.0,102.4021,102.7404,100.5509,101.8759,115041.0
2020-03-12 14:00:00,108.68,108.83,106.75,107.24,66470.0,102.1296,102.2706,100.3159,100.7764,66470.0
2020-03-12 14:30:00,107.19,107.92,106.2,106.2,99858.0,100.7294,101.4154,99.7991,99.7991,99858.0
2020-03-12 15:00:00,106.2,107.48,105.42,105.53,187350.0,99.7991,101.0019,99.0661,99.1695,187350.0
2020-03-12 15:30:00,105.55,107.38,104.54,104.58,361636.0,99.1883,100.908,98.2391,98.2767,361636.0
2020-03-13 09:30:00,109.11,111.08,107.16,107.76,223711.0,102.5337,104.385,100.7012,101.2651,223711.0
2020-03-13 10:00:00,107.53,109.74,107.42,108.69,123479.0,101.0489,103.1257,100.9455,102.139,123479.0
2020-03-13 10:30:00,108.81,108.81,106.46,106.48,88083.0,102.2518,102.2518,100.0434,100.0622,88083.0
2020-03-13 11:00:00,106.47,107.35,105.45,105.45,167120.0,100.0528,100.8798,99.0943,99.0943,167120.0
2020-03-13 11:30:00,105.47,106.12,104.46,106.0,110939.0,99.1131,99.7239,98.164,99.6111,110939.0
2020-03-13 12:00:00,106.08,106.13,105.13,105.44,121485.0,99.6863,99.7333,98.7936,99.0849,121485.0
2020-03-13 12:30:00,105.42,107.95,105.41,107.11,58942.0,99.0661,101.4436,99.0567,100.6542,58942.0
2020-03-13 13:00:00,106.93,108.26,106.37,108.21,209667.0,100.4851,101.7349,99.9588,101.6879,209667.0
2020-03-13 13:30:00,108.19,108.61,107.39,108.17,172553.0,101.6691,102.0638,100.9174,101.6503,172553.0
2020-03-13 14:00:00,108.18,108.21,106.8,106.92,114372.0,101.6597,101.6879,100.3629,100.4757,114372.0
2020-03-13 14:30:00,107.01,107.59,106.21,107.58,186275.0,100.5603,101.1053,99.8085,101.0959,186275.0
2020-03-13 15:00:00,107.55,108.63,107.27,108.54,95547.0,101.0677,102.0826,100.8046,101.998,95547.0
2020-03-13 15:30:00,108.52,113.49,106.22,113.49,179509.0,101.9792,106.6497,99.8179,106.6497,179509.0
2020-03-16 09:30:00,109.92,109.92,97.18,102.55,162970.0,103.2949,103.2949,91.3227,96.3691,162970.0
2020-03-16 10:00:00,102.25,103.17,101.44,102.63,92571.0,96.0872,96.9517,95.326,96.4443,92571.0
2020-03-16 10:30:00,102.68,105.32,102.68,104.73,94254.0,96.4912,98.9721,96.4912,98.4177,94254.0
2020-03-16 11:00:00,104.56,107.42,104.43,106.82,140427.0,98.2579,100.9455,98.1358,100.3817,140427.0
2020-03-16 11:30:00,106.9,107.02,104.91,105.71,83154.0,100.4569,100.5697,98.5868,99.3386,83154.0
2020-03-16 12:00:00,105.63,105.83,104.18,105.08,158421.0,99.2634,99.4514,97.9008,98.7466,158421.0
2020-03-16 12:30:00,105.05,105.61,103.43,103.69,49744.0,98.7184,99.2446,97.196,97.4404,49744.0
2020-03-16 13:00:00,103.64,104.7,103.45,103.55,78629.0,97.3934,98.3895,97.2148,97.3088,78629.0
2020-03-16 13:30:00,103.49,103.49,102.1,102.83,145788.0,97.2524,97.2524,95.9462,96.6322,145788.0
2020-03-16 14:00:00,102.77,102.77,101.83,102.45,110756.0,96.5758,96.5758,95.6925,96.2751,110756.0
2020-03-16 14:30:00,102.63,104.28,102.54,103.75,80118.0,96.4443,97.9948,96.3597,97.4967,80118.0
2020-03-16 15:00:00,103.76,104.36,102.52,102.52,98194.0,97.5061,98.07,96.3409,96.3409,98194.0
2020-03-16 15:30:00,102.53,102.58,99.07,99.29,550396.0,96.3503,96.3973,93.0988,93.3056,550396.0
2020-03-17 09:30:00,102.07,102.63,99.29,99.58,129332.0,95.918,96.4443,93.3056,93.5781,129332.0
2020-03-17 10:00:00,99.5,102.31,99.15,102.22,129643.0,93.5029,96.1435,93.174,96.059,129643.0
2020-03-17 10:30:00,102.28,103.16,101.49,103.13,79449.0,96.1153,96.9423,95.373,96.9141,79449.0
2020-03-17 11:00:00,102.95,105.23,102.53,104.41,162894.0,96.745,98.8875,96.3503,98.117,162894.0
2020-03-17 11:30:00,104.45,105.41,103.76,105.41,197847.0,98.1546,99.0567,97.5061,99.0567,197847.0
2020-03-17 12:00:00,105.45,107.15,104.83,104.89,96757.0,99.0943,100.6918,98.5117,98.568,96757.0
2020-03-17 12:30:00,104.98,105.33,103.95,104.63,88195.0,98.6526,98.9815,97.6847,98.3237,88195.0
2020-03-17 13:00:00,104.63,105.01,102.75,103.61,57611.0,98.3237,98.6808,96.557,97.3652,57611.0
2020-03-17 13:30:00,103.64,105.18,103.44,104.97,268291.0,97.3934,98.8406,97.2054,98.6432,268291.0
2020-03-17 14:00:00,104.92,106.24,104.41,105.99,87856.0,98.5962,99.8367,98.117,99.6017,87856.0
2020-03-17 14:30:00,106.05,106.7,104.67,105.37,110947.0,99.6581,100.2689,98.3613,99.0191,110947.0
2020-03-17 15:00:00,105.33,105.33,103.73,103.84,266170.0,98.9815,98.9815,97.478,97.5813,266170.0
2020-03-17 15:30:00,103.75,106.5,103.75,106.5,427227.0,97.4967,100.081,97.4967,100.081,427227.0
2020-03-18 09:30:00,99.67,101.72,98.51,101.29,55009.0,93.6627,95.5891,92.5726,95.185,55009.0
2020-03-18 10:00:00,101.59,102.93,100.84,101.47,28624.0,95.4669,96.7262,94.7621,95.3542,28624.0
2020-03-18 10:30:00,101.63,101.91,100.1,100.14,52253.0,95.5045,95.7676,94.0667,94.1043,52253.0
2020-03-18 11:00:00,100.15,100.35,99.18,99.67,106692.0,94.1137,94.3017,93.2022,93.6627,106692.0
2020-03-18 11:30:00,99.58,101.12,99.24,101.05,50533.0,93.5781,95.0253,93.2586,94.9595,50533.0
2020-03-18 12:00:00,100.91,100.97,99.57,100.32,96033.0,94.8279,94.8843,93.5687,94.2735,96033.0
2020-03-18 12:30:00,100.38,100.4,98.95,99.02,193028.0,94.3299,94.3487,92.9861,93.0518,193028.0
2020-03-18 13:00:00,101.17,101.17,97.65,97.65,31666.0,95.0722,95.0722,91.7644,91.7644,31666.0
2020-03-18 13:30:00,97.5,98.45,96.52,97.42,139764.0,91.6234,92.5162,90.7025,91.5483,139764.0
2020-03-18 14:00:00,97.67,97.67,95.96,96.58,211087.0,91.7832,91.7832,90.1763,90.7589,211087.0
2020-03-18 14:30:00,96.41,98.35,96.27,98.34,167852.0,90.5991,92.4222,90.4676,92.4128,167852.0
2020-03-18 15:00:00,98.44,98.93,97.0,97.09,315993.0,92.5068,92.9673,91.1536,91.2382,315993.0
2020-03-18 15:30:00,96.93,100.78,96.83,100.74,174446.0,91.0878,94.7058,90.9938,94.6682,174446.0
2020-03-19 09:30:00,99.49,99.87,96.66,98.41,94292.0,93.4935,93.8506,90.8341,92.4786,94292.0
2020-03-19 10:00:00,98.26,100.98,97.97,99.9,56429.0,92.3376,94.8937,92.0651,93.8788,56429.0
2020-03-19 10:30:00,100.04,100.62,98.78,99.47,72530.0,94.0104,94.5554,92.8263,93.4747,72530.0
2020-03-19 11:00:00,99.19,101.35,98.81,101.14,88187.0,93.2116,95.2414,92.8545,95.0441,88187.0
2020-03-19 11:30:00,101.28,101.69,100.36,100.55,43892.0,95.1756,95.5609,94.3111,94.4896,43892.0
2020-03-19 12:00:00,100.43,100.65,98.99,99.55,222038.0,94.3769,94.5836,93.0236,93.5499,222038.0
2020-03-19 12:30:00,99.65,100.74,98.95,100.23,53497.0,93.6439,94.6682,92.9861,94.1889,53497.0
2020-03-19 13:00:00,100.23,100.39,99.61,99.81,84337.0,94.1889,94.3393,93.6063,93.7942,84337.0
2020-03-19 13:30:00,99.69,101.95,99.63,101.37,163526.0,93.6815,95.8052,93.6251,95.2602,163526.0
2020-03-19 14:00:00,101.5,101.69,100.57,101.21,171646.0,95.3824,95.5609,94.5084,95.1098,171646.0
2020-03-19 14:30:00,101.27,102.21,100.92,101.05,168374.0,95.1662,96.0496,94.8373,94.9595,168374.0
2020-03-19 15:00:00,101.05,101.5,99.54,101.11,472819.0,94.9595,95.3824,93.5405,95.0159,472819.0
2020-03-19 15:30:00,101.18,101.52,99.25,99.66,145523.0,95.0816,95.4012,93.268,93.6533,145523.0
2020-03-20 09:30:00,100.98,100.98,97.72,98.47,63287.0,94.8937,94.8937,91.8302,92.535,63287.0
2020-03-20 10:00:00,98.59,99.7,98.39,99.65,74038.0,92.6478,93.6908,92.4598,93.6439,74038.0
2020-03-20 10:30:00,99.73,100.97,99.41,100.68,73205.0,93.719,94.8843,93.4183,94.6118,73205.0
2020-03-20 11:00:00,100.6,100.94,98.51,99.09,52249.0,94.5366,94.8561,92.5726,93.1176,52249.0
2020-03-20 11:30:00,98.66,99.29,98.56,98.76,39619.0,92.7135,93.3056,92.6196,92.8075,39619.0
2020-03-20 12:00:00,98.82,98.82,96.88,97.29,58302.0,92.8639,92.8639,91.0408,91.4261,58302.0
2020-03-20 12:30:00,97.22,98.72,97.22,97.91,38411.0,91.3603,92.7699,91.3603,92.0087,38411.0
2020-03-20 13:00:00,97.92,98.9,97.82,98.06,38962.0,92.0181,92.9391,91.9242,92.1497,38962.0
2020-03-20 13:30:00,98.19,98.53,97.71,98.04,107832.0,92.2719,92.5914,91.8208,92.1309,107832.0
2020-03-20 14:00:00,98.06,98.61,96.73,97.15,88622.0,92.1497,92.6665,90.8999,91.2945,88622.0
2020-03-20 14:30:00,97.18,97.38,95.89,96.17,100945.0,91.3227,91.5107,90.1105,90.3736,100945.0
2020-03-20 15:00:00,96.25,96.63,95.07,96.46,166982.0,90.4488,90.8059,89.3399,90.6461,166982.0
2020-03-20 15:30:00,96.6,96.91,93.84,94.37,138396.0,90.7777,91.069,88.184,88.6821,138396.0
2020-03-23 09:30:00,93.76,93.76,90.79,93.32,221785.0,88.1089,88.1089,85.3179,87.6954,221785.0
2020-03-23 10:00:00,93.43,93.81,92.2,92.85,163797.0,87.7988,88.1559,86.6429,87.2537,163797.0
2020-03-23 10:30:00,92.77,93.09,91.37,91.37,60043.0,87.1785,87.4792,85.8629,85.8629,60043.0
2020-03-23 11:00:00,91.43,91.9,90.38,90.42,86217.0,85.9193,86.361,84.9326,84.9702,86217.0
2020-03-23 11:30:00,90.35,90.82,89.36,89.99,126689.0,84.9044,85.3461,83.9741,84.5661,126689.0
2020-03-23 12:00:00,90.17,91.64,89.82,91.14,112426.0,84.7352,86.1166,84.4063,85.6468,112426.0
2020-03-23 12:30:00,91.13,93.35,90.64,93.08,48251.0,85.6374,87.7236,85.1769,87.4699,48251.0
2020-03-23 13:00:00,93.08,93.87,92.33,92.42,186956.0,87.4699,88.2122,86.7651,86.8496,186956.0
2020-03-23 13:30:00,92.18,92.62,90.66,91.0,78983.0,86.6241,87.0376,85.1957,85.5152,78983.0
2020-03-23 14:00:00,91.07,91.37,90.3,91.34,77897.0,85.581,85.8629,84.8574,85.8347,77897.0
2020-03-23 14:30:00,91.29,91.69,90.39,90.52,97580.0,85.7877,86.1636,84.942,85.0641,97580.0
2020-03-23 15:00:00,90.38,90.92,89.11,89.26,265021.0,84.9326,85.44,83.7391,83.8801,265021.0
2020-03-23 15:30:00,89.37,91.44,88.83,90.32,307506.0,83.9835,85.9287,83.476,84.8762,307506.0
2020-03-24 09:30:00,94.91,97.68,94.79,96.42,82221.0,89.1896,91.7926,89.0768,90.6085,82221.0
2020-03-24 10:00:00,96.46,97.84,96.16,97.67,56862.0,90.6461,91.943,90.3642,91.7832,56862.0
2020-03-24 10:30:00,97.31,97.67,96.89,97.24,219902.0,91.4449,91.7832,91.0502,91.3791,219902.0
2020-03-24 11:00:00,97.26,97.67,96.77,97.56,47606.0,91.3979,91.7832,90.9374,91.6798,47606.0
2020-03-24 11:30:00,97.56,98.5,97.15,98.5,72409.0,91.6798,92.5632,91.2945,92.5632,72409.0
2020-03-24 12:00:00,98.5,99.34,98.14,99.34,85526.0,92.5632,93.3525,92.2249,93.3525,85526.0
2020-03-24 12:30:00,99.33,99.79,98.46,98.46,211288.0,93.3432,93.7754,92.5256,92.5256,211288.0
2020-03-24 13:00:00,98.57,98.82,97.82,98.57,112614.0,92.629,92.8639,91.9242,92.629,112614.0
2020-03-24 13:30:00,98.58,98.78,97.31,97.34,78414.0,92.6384,92.8263,91.4449,91.4731,78414.0
2020-03-24 14:00:00,97.3,97.53,96.47,97.35,112351.0,91.4355,91.6516,90.6555,91.4825,112351.0
2020-03-24 14:30:00,97.29,98.71,97.04,98.7,93161.0,91.4261,92.7605,91.1912,92.7511,93161.0
2020-03-24 15:00:00,98.62,99.48,98.6,99.08,197359.0,92.6759,93.4841,92.6571,93.1082,197359.0
2020-03-24 15:30:00,99.27,100.23,98.84,100.14,420536.0,93.2868,94.1889,92.8827,94.1043,420536.0
2020-03-25 09:30:00,100.18,101.93,99.05,99.49,97602.0,94.5537,96.2054,93.4872,93.9025,97602.0
2020-03-25 10:00:00,99.41,99.76,98.44,99.59,53578.0,93.827,94.1573,92.9115,93.9969,53578.0
2020-03-25 10:30:00,99.91,100.73,99.49,100.73,89150.0,94.2989,95.0728,93.9025,95.0728,89150.0
2020-03-25 11:00:00,100.73,101.2,100.24,100.64,64256.0,95.0728,95.5164,94.6104,94.9879,64256.0
2020-03-25 11:30:00,100.59,101.12,100.23,100.97,55048.0,94.9407,95.4409,94.6009,95.2994,55048.0
2020-03-25 12:00:00,101.0,102.85,100.92,102.71,59319.0,95.3277,97.0738,95.2522,96.9416,59319.0
2020-03-25 12:30:00,102.68,103.6,102.35,103.19,92739.0,96.9133,97.7817,96.6019,97.3947,92739.0
2020-03-25 13:00:00,103.18,104.53,103.17,104.3,122830.0,97.3852,98.6594,97.3758,98.4423,122830.0
2020-03-25 13:30:00,104.4,105.44,104.14,104.47,52706.0,98.5367,99.5183,98.2913,98.6028,52706.0
2020-03-25 14:00:00,104.67,104.78,103.37,104.5,42746.0,98.7916,98.8954,97.5646,98.6311,42746.0
2020-03-25 14:30:00,104.4,105.0,103.44,104.75,59120.0,98.5367,99.103,97.6306,98.8671,59120.0
2020-03-25 15:00:00,104.9,105.29,104.55,104.83,119705.0,99.0086,99.3767,98.6783,98.9426,119705.0
2020-03-25 15:30:00,104.78,105.56,101.45,101.92,687500.0,98.8954,99.6316,95.7524,96.196,687500.0
2020-03-26 09:30:00,103.79,105.47,102.99,105.3,122827.0,97.961,99.5466,97.2059,99.3862,122827.0
2020-03-26 10:00:00,105.44,106.86,104.94,106.03,86184.0,99.5183,100.8586,99.0464,100.0752,86184.0
2020-03-26 10:30:00,106.14,106.87,105.25,105.85,72820.0,100.179,100.868,99.339,99.9053,72820.0
2020-03-26 11:00:00,105.98,106.57,105.49,106.57,90681.0,100.028,100.5849,99.5655,100.5849,90681.0
2020-03-26 11:30:00,106.48,107.06,106.33,106.65,110913.0,100.4999,101.0473,100.3583,100.6604,110913.0
2020-03-26 12:00:00,106.75,107.02,106.3,106.94,595527.0,100.7547,101.0096,100.33,100.9341,595527.0
2020-03-26 12:30:00,107.01,107.44,106.9,107.3,52427.0,101.0001,101.406,100.8963,101.2739,52427.0
2020-03-26 13:00:00,107.31,107.42,106.03,106.22,83567.0,101.2833,101.3871,100.0752,100.2545,83567.0
2020-03-26 13:30:00,106.28,106.99,105.87,106.49,132660.0,100.3111,100.9813,99.9242,100.5093,132660.0
2020-03-26 14:00:00,106.46,106.77,105.91,106.59,81617.0,100.481,100.7736,99.9619,100.6037,81617.0
2020-03-26 14:30:00,106.62,107.45,106.61,107.26,172614.0,100.632,101.4154,100.6226,101.2361,172614.0
2020-03-26 15:00:00,107.11,107.36,106.64,107.36,140680.0,101.0945,101.3305,100.6509,101.3305,140680.0
2020-03-26 15:30:00,107.36,108.92,106.35,108.46,234486.0,101.3305,102.8029,100.3772,102.3687,234486.0
2020-03-27 09:30:00,104.81,106.25,104.81,106.01,235979.0,98.9237,100.2828,98.9237,100.0563,235979.0
2020-03-27 10:00:00,105.78,106.46,105.39,105.6,65312.0,99.8392,100.481,99.4711,99.6693,65312.0
2020-03-27 10:30:00,105.63,106.2,105.21,106.1,39423.0,99.6976,100.2356,99.3012,100.1413,39423.0
2020-03-27 11:00:00,106.15,107.15,105.82,106.42,28745.0,100.1884,101.1323,99.877,100.4433,28745.0
2020-03-27 11:30:00,106.34,106.65,105.64,105.76,51836.0,100.3678,100.6604,99.7071,99.8203,51836.0
2020-03-27 12:00:00,105.76,106.18,105.51,105.97,35362.0,99.8203,100.2168,99.5844,100.0186,35362.0
2020-03-27 12:30:00,105.87,106.84,105.85,106.84,82045.0,99.9242,100.8397,99.9053,100.8397,82045.0
2020-03-27 13:00:00,106.8,107.08,106.23,106.47,85424.0,100.8019,101.0662,100.264,100.4905,85424.0
2020-03-27 13:30:00,106.48,107.76,106.48,107.12,99970.0,100.4999,101.708,100.4999,101.104,99970.0
2020-03-27 14:00:00,107.02,107.68,106.82,107.6,71971.0,101.0096,101.6325,100.8208,101.557,71971.0
2020-03-27 14:30:00,107.56,108.14,107.26,108.14,61997.0,101.5193,102.0667,101.2361,102.0667,61997.0
2020-03-27 15:00:00,108.14,109.75,107.93,109.4,84532.0,102.0667,103.5863,101.8685,103.2559,84532.0
2020-03-27 15:30:00,109.36,109.37,106.15,106.56,172601.0,103.2182,103.2276,100.1884,100.5754,172601.0
2020-03-30 09:30:00,107.81,108.4,106.89,107.43,51907.0,101.7552,102.3121,100.8869,101.3966,51907.0
2020-03-30 10:00:00,107.43,107.79,107.05,107.42,66334.0,101.3966,101.7363,101.0379,101.3871,66334.0
2020-03-30 10:30:00,107.4,107.87,106.93,107.05,34634.0,101.3682,101.8118,100.9246,101.0379,34634.0
2020-03-30 11:00:00,107.14,108.36,107.14,108.34,29653.0,101.1228,102.2743,101.1228,102.2554,29653.0
2020-03-30 11:30:00,108.38,108.41,107.96,108.2,35008.0,102.2932,102.3215,101.8968,102.1233,35008.0
2020-03-30 12:00:00,108.1,108.66,107.87,108.65,125954.0,102.0289,102.5575,101.8118,102.548,125954.0
2020-03-30 12:30:00,108.6,108.71,108.21,108.7,31376.0,102.5008,102.6047,102.1328,102.5952,31376.0
2020-03-30 13:00:00,108.63,108.74,108.33,108.62,38025.0,102.5292,102.633,102.246,102.5197,38025.0
2020-03-30 13:30:00,108.64,108.75,108.15,108.5,61425.0,102.5386,102.6424,102.0761,102.4065,61425.0
2020-03-30 14:00:00,108.44,108.6,107.91,108.48,42979.0,102.3498,102.5008,101.8496,102.3876,42979.0
2020-03-30 14:30:00,108.52,109.2,108.41,108.9,29506.0,102.4253,103.0672,102.3215,102.784,29506.0
2020-03-30 15:00:00,108.95,109.56,108.39,108.83,96952.0,102.8312,103.4069,102.3026,102.7179,96952.0
2020-03-30 15:30:00,108.83,110.09,108.62,109.8,341705.0,102.7179,103.9072,102.5197,103.6335,341705.0
2020-03-31 09:30:00,109.62,109.62,107.1,107.32,88690.0,103.4636,103.4636,101.0851,101.2927,88690.0
2020-03-31 10:00:00,107.53,108.43,107.46,108.13,34347.0,101.4909,102.3404,101.4249,102.0572,34347.0
2020-03-31 10:30:00,108.19,108.65,108.09,108.09,77622.0,102.1139,102.548,102.0195,102.0195,77622.0
2020-03-31 11:00:00,108.04,108.56,107.88,108.56,15394.0,101.9723,102.4631,101.8213,102.4631,15394.0
2020-03-31 11:30:00,108.62,108.71,108.23,108.28,28464.0,102.5197,102.6047,102.1516,102.1988,28464.0
2020-03-31 12:00:00,108.25,108.33,107.23,107.23,93546.0,102.1705,102.246,101.2078,101.2078,93546.0
2020-03-31 12:30:00,107.31,107.32,106.61,106.95,30190.0,101.2833,101.2927,100.6226,100.9435,30190.0
2020-03-31 13:00:00,106.96,107.23,106.58,106.81,46350.0,100.953,101.2078,100.5943,100.8114,46350.0
2020-03-31 13:30:00,106.86,107.53,106.6,107.53,22271.0,100.8586,101.4909,100.6132,101.4909,22271.0
2020-03-31 14:00:00,107.47,107.47,106.89,107.35,78537.0,101.4343,101.4343,100.8869,101.321,78537.0
2020-03-31 14:30:00,107.36,107.77,107.18,107.55,207454.0,101.3305,101.7175,101.1606,101.5098,207454.0
2020-03-31 15:00:00,107.6,107.75,106.14,106.47,95690.0,101.557,101.6986,100.179,100.4905,95690.0
2020-03-31 15:30:00,106.43,107.19,106.26,106.51,147451.0,100.4527,101.17,100.2923,100.5282,147451.0
2020-04-01 09:30:00,102.42,103.33,102.18,102.8,62196.0,96.6679,97.5268,96.4414,97.0266,62196.0
2020-04-01 10:00:00,102.77,103.23,102.39,102.9,74048.0,96.9983,97.4324,96.6396,97.121,74048.0
2020-04-01 10:30:00,102.85,103.69,102.77,103.46,37294.0,97.0738,97.8666,96.9983,97.6495,37294.0
2020-04-01 11:00:00,103.44,103.96,103.23,103.28,32466.0,97.6306,98.1214,97.4324,97.4796,32466.0
2020-04-01 11:30:00,103.22,103.41,102.69,102.87,56454.0,97.423,97.6023,96.9228,97.0927,56454.0
2020-04-01 12:00:00,102.88,102.88,102.06,102.06,39868.0,97.1021,97.1021,96.3281,96.3281,39868.0
2020-04-01 12:30:00,102.21,102.34,101.41,101.52,67335.0,96.4697,96.5924,95.7146,95.8185,67335.0
2020-04-01 13:00:00,101.48,102.07,101.41,101.85,46084.0,95.7807,96.3376,95.7146,96.1299,46084.0
2020-04-01 13:30:00,101.8,102.18,101.51,102.15,78541.0,96.0827,96.4414,95.809,96.4131,78541.0
2020-04-01 14:00:00,102.14,102.39,101.68,101.78,60510.0,96.4037,96.6396,95.9695,96.0639,60510.0
2020-04-01 14:30:00,101.64,101.79,101.04,101.04,54309.0,95.9317,96.0733,95.3654,95.3654,54309.0
2020-04-01 15:00:00,101.07,101.36,100.75,100.78,135262.0,95.3937,95.6675,95.0917,95.12,135262.0
2020-04-01 15:30:00,100.7,101.49,100.29,101.21,135641.0,95.0445,95.7902,94.6576,95.5259,135641.0
2020-04-02 09:30:00,100.26,101.69,100.12,100.74,63248.0,94.6292,95.9789,94.4971,95.0823,63248.0
2020-04-02 10:00:00,100.84,101.88,100.69,101.88,25746.0,95.1767,96.1583,95.0351,96.1583,25746.0
2020-04-02 10:30:00,101.82,103.17,101.79,102.51,52089.0,96.1016,97.3758,96.0733,96.7529,52089.0
2020-04-02 11:00:00,102.53,102.75,102.01,102.16,51175.0,96.7717,96.9794,96.281,96.4225,51175.0
2020-04-02 11:30:00,102.21,102.99,102.09,102.77,19937.0,96.4697,97.2059,96.3565,96.9983,19937.0
2020-04-02 12:00:00,102.85,103.11,102.46,102.46,28420.0,97.0738,97.3192,96.7057,96.7057,28420.0
2020-04-02 12:30:00,102.51,102.93,102.37,102.7,56114.0,96.7529,97.1493,96.6207,96.9322,56114.0
2020-04-02 13:00:00,102.67,102.96,101.51,101.58,32703.0,96.9039,97.1776,95.809,95.8751,32703.0
2020-04-02 13:30:00,101.31,101.98,101.31,101.62,27245.0,95.6203,96.2526,95.6203,95.9129,27245.0
2020-04-02 14:00:00,101.53,101.54,100.66,101.15,36232.0,95.8279,95.8373,95.0068,95.4693,36232.0
2020-04-02 14:30:00,101.14,101.86,100.92,101.86,39358.0,95.4598,96.1394,95.2522,96.1394,39358.0
2020-04-02 15:00:00,102.02,102.37,101.7,102.05,67678.0,96.2904,96.6207,95.9884,96.3187,67678.0
2020-04-02 15:30:00,102.34,103.14,101.59,102.86,86155.0,96.5924,97.3475,95.8845,97.0832,86155.0
2020-04-03 09:30:00,103.21,103.6,102.52,102.98,73641.0,97.4136,97.7817,96.7623,97.1965,73641.0
2020-04-03 10:00:00,103.0,103.35,102.18,102.3,80487.0,97.2154,97.5457,96.4414,96.5547,80487.0
2020-04-03 10:30:00,102.34,102.43,101.7,101.93,44573.0,96.5924,96.6774,95.9884,96.2054,44573.0
2020-04-03 11:00:00,102.15,102.16,101.43,101.57,30028.0,96.4131,96.4225,95.7335,95.8657,30028.0
2020-04-03 11:30:00,101.51,101.89,101.16,101.47,24472.0,95.809,96.1677,95.4787,95.7713,24472.0
2020-04-03 12:00:00,101.5,101.58,100.7,100.81,20026.0,95.7996,95.8751,95.0445,95.1483,20026.0
2020-04-03 12:30:00,101.0,101.18,100.78,100.97,20060.0,95.3277,95.4976,95.12,95.2994,20060.0
2020-04-03 13:00:00,100.98,101.15,100.51,100.51,145575.0,95.3088,95.4693,94.8652,94.8652,145575.0
2020-04-03 13:30:00,100.31,100.5,100.12,100.19,16494.0,94.6764,94.8558,94.4971,94.5632,16494.0
2020-04-03 14:00:00,100.36,100.54,99.95,100.54,65231.0,94.7236,94.8935,94.3366,94.8935,65231.0
2020-04-03 14:30:00,100.56,101.05,100.18,101.04,41073.0,94.9124,95.3749,94.5537,95.3654,41073.0
2020-04-03 15:00:00,101.05,101.21,100.55,100.87,69960.0,95.3749,95.5259,94.9029,95.205,69960.0
2020-04-03 15:30:00,100.83,101.5,100.27,101.09,125291.0,95.1672,95.7996,94.6387,95.4126,125291.0
2020-04-06 09:30:00,105.44,106.28,104.51,106.27,128715.0,99.5183,100.3111,98.6405,100.3017,128715.0
2020-04-06 10:00:00,106.17,106.56,106.0,106.17,106248.0,100.2073,100.5754,100.0469,100.2073,106248.0
2020-04-06 10:30:00,106.22,106.46,105.87,106.02,28664.0,100.2545,100.481,99.9242,100.0657,28664.0
2020-04-06 11:00:00,106.07,106.39,105.91,106.38,71861.0,100.1129,100.415,99.9619,100.4055,71861.0
2020-04-06 11:30:00,106.39,106.62,106.12,106.48,82056.0,100.415,100.632,100.1601,100.4999,82056.0
2020-04-06 12:00:00,106.53,107.11,106.44,107.06,70310.0,100.5471,101.0945,100.4622,101.0473,70310.0
2020-04-06 12:30:00,107.03,107.21,106.9,107.19,23432.0,101.019,101.1889,100.8963,101.17,23432.0
2020-04-06 13:00:00,107.21,107.28,106.9,106.91,54313.0,101.1889,101.255,100.8963,100.9058,54313.0
2020-04-06 13:30:00,107.01,107.44,106.82,107.4,79208.0,101.0001,101.406,100.8208,101.3682,79208.0
2020-04-06 14:00:00,107.37,107.38,106.78,106.93,82338.0,101.3399,101.3494,100.7831,100.9246,82338.0
2020-04-06 14:30:00,106.91,107.23,106.86,107.2,82511.0,100.9058,101.2078,100.8586,101.1795,82511.0
2020-04-06 15:00:00,107.19,107.47,106.96,107.47,290141.0,101.17,101.4343,100.953,101.4343,290141.0
2020-04-06 15:30:00,107.47,108.9,107.32,108.28,373839.0,101.4343,102.784,101.2927,102.1988,373839.0
2020-04-07 09:30:00,111.92,111.95,110.28,110.95,81821.0,105.6344,105.6627,104.0865,104.7189,81821.0
2020-04-07 10:00:00,110.92,111.01,109.13,109.3,61166.0,104.6906,104.7755,103.0011,103.1615,61166.0
2020-04-07 10:30:00,109.19,109.81,108.51,108.87,51143.0,103.0577,103.6429,102.4159,102.7557,51143.0
2020-04-07 11:00:00,108.97,109.65,108.59,109.65,30988.0,102.8501,103.4919,102.4914,103.4919,30988.0
2020-04-07 11:30:00,109.69,110.29,109.68,109.87,36237.0,103.5296,104.0959,103.5202,103.6995,36237.0
2020-04-07 12:00:00,109.95,110.88,109.95,110.58,64723.0,103.775,104.6528,103.775,104.3696,64723.0
2020-04-07 12:30:00,110.66,110.69,110.22,110.63,52459.0,104.4452,104.4735,104.0299,104.4168,52459.0
2020-04-07 13:00:00,110.58,110.67,110.1,110.24,140908.0,104.3696,104.4546,103.9166,104.0487,140908.0
2020-04-07 13:30:00,110.05,110.15,109.68,109.81,40198.0,103.8694,103.9638,103.5202,103.6429,40198.0
2020-04-07 14:00:00,109.75,109.75,108.9,109.22,56244.0,103.5863,103.5863,102.784,103.086,56244.0
2020-04-07 14:30:00,109.17,109.26,107.92,108.11,61075.0,103.0388,103.1238,101.859,102.0384,61075.0
2020-04-07 15:00:00,108.08,108.91,107.69,107.9,106251.0,102.0101,102.7934,101.642,101.8402,106251.0
2020-04-07 15:30:00,107.87,109.12,107.37,107.37,285662.0,101.8118,102.9916,101.3399,101.3399,285662.0
2020-04-08 09:30:00,108.92,109.01,107.91,107.99,73680.0,102.8029,102.8878,101.8496,101.9251,73680.0
2020-04-08 10:00:00,108.04,108.41,107.57,108.36,20832.0,101.9723,102.3215,101.5287,102.2743,20832.0
2020-04-08 10:30:00,108.41,108.88,108.06,108.86,17848.0,102.3215,102.7651,101.9912,102.7462,17848.0
2020-04-08 11:00:00,108.89,109.57,108.68,109.5,38926.0,102.7746,103.4164,102.5764,103.3503,38926.0
2020-04-08 11:30:00,109.6,109.9,109.44,109.57,133589.0,103.4447,103.7278,103.2937,103.4164,133589.0
2020-04-08 12:00:00,109.45,109.93,109.39,109.66,30628.0,103.3031,103.7562,103.2465,103.5013,30628.0
2020-04-08 12:30:00,109.7,110.14,109.6,109.9,43623.0,103.5391,103.9544,103.4447,103.7278,43623.0
2020-04-08 13:00:00,109.91,110.12,109.76,109.86,29551.0,103.7373,103.9355,103.5957,103.6901,29551.0
2020-04-08 13:30:00,109.87,109.89,109.22,109.32,46320.0,103.6995,103.7184,103.086,103.1804,46320.0
2020-04-08 14:00:00,109.35,110.36,109.33,110.34,38284.0,103.2087,104.162,103.1898,104.1431,38284.0
2020-04-08 14:30:00,110.39,110.69,110.31,110.6,126548.0,104.1903,104.4735,104.1148,104.3885,126548.0
2020-04-08 15:00:00,110.56,110.73,110.24,110.47,141077.0,104.3508,104.5112,104.0487,104.2658,141077.0
2020-04-08 15:30:00,110.5,111.0,109.81,110.53,401154.0,104.2941,104.7661,103.6429,104.3225,401154.0
2020-04-09 09:30:00,112.35,112.62,111.37,112.5,85690.0,106.0402,106.2951,105.1153,106.1818,85690.0
2020-04-09 10:00:00,112.57,112.57,110.9,111.62,36332.0,106.2479,106.2479,104.6717,105.3512,36332.0
2020-04-09 10:30:00,111.66,112.08,111.3,111.87,55870.0,105.389,105.7854,105.0492,105.5872,55870.0
2020-04-09 11:00:00,111.65,111.65,110.91,111.52,66582.0,105.3796,105.3796,104.6811,105.2569,66582.0
2020-04-09 11:30:00,111.49,112.11,111.41,111.89,31260.0,105.2285,105.8137,105.153,105.6061,31260.0
2020-04-09 12:00:00,111.98,112.27,111.87,111.88,63638.0,105.691,105.9647,105.5872,105.5966,63638.0
2020-04-09 12:30:00,111.98,112.5,111.74,112.36,32424.0,105.691,106.1818,105.4645,106.0497,32424.0
2020-04-09 13:00:00,112.37,112.47,112.21,112.44,26985.0,106.0591,106.1535,105.9081,106.1252,26985.0
2020-04-09 13:30:00,112.5,112.55,111.91,112.18,57238.0,106.1818,106.229,105.625,105.8798,57238.0
2020-04-09 14:00:00,112.18,112.22,111.24,111.42,53528.0,105.8798,105.9175,104.9926,105.1625,53528.0
2020-04-09 14:30:00,111.41,111.78,110.54,110.79,43646.0,105.153,105.5023,104.3319,104.5679,43646.0
2020-04-09 15:00:00,110.85,111.31,110.63,111.3,397361.0,104.6245,105.0586,104.4168,105.0492,397361.0
2020-04-09 15:30:00,111.3,111.61,110.97,111.42,121161.0,105.0492,105.3418,104.7377,105.1625,121161.0
2020-04-13 09:30:00,110.85,111.35,110.28,110.32,63228.0,104.6245,105.0964,104.0865,104.1242,63228.0
2020-04-13 10:00:00,110.4,111.05,110.07,110.34,243485.0,104.1998,104.8133,103.8883,104.1431,243485.0
2020-04-13 10:30:00,110.4,110.43,109.98,110.13,97997.0,104.1998,104.2281,103.8033,103.9449,97997.0
2020-04-13 11:00:00,110.1,110.49,109.75,110.49,42389.0,103.9166,104.2847,103.5863,104.2847,42389.0
2020-04-13 11:30:00,110.41,110.76,110.19,110.7,11860.0,104.2092,104.5395,104.0016,104.4829,11860.0
2020-04-13 12:00:00,110.56,111.27,110.56,111.03,35973.0,104.3508,105.0209,104.3508,104.7944,35973.0
2020-04-13 12:30:00,110.91,111.02,110.58,110.69,24630.0,104.6811,104.7849,104.3696,104.4735,24630.0
2020-04-13 13:00:00,110.67,110.73,110.44,110.54,20287.0,104.4546,104.5112,104.2375,104.3319,20287.0
2020-04-13 13:30:00,110.49,111.24,110.49,111.09,17960.0,104.2847,104.9926,104.2847,104.851,17960.0
2020-04-13 14:00:00,111.19,111.33,110.72,110.93,38372.0,104.9454,105.0775,104.5018,104.7,38372.0
2020-04-13 14:30:00,111.05,111.32,110.86,111.29,41582.0,104.8133,105.0681,104.6339,105.0398,41582.0
2020-04-13 15:00:00,111.26,111.56,110.89,111.47,99228.0,105.0115,105.2946,104.6622,105.2097,99228.0
2020-04-13 15:30:00,111.48,112.09,111.41,111.92,153746.0,105.2191,105.7948,105.153,105.6344,153746.0
2020-04-14 09:30:00,114.15,115.63,114.15,115.63,70830.0,107.7392,109.136,107.7392,109.136,70830.0
2020-04-14 10:00:00,115.63,115.99,115.38,115.82,75638.0,109.136,109.4758,108.9001,109.3154,75638.0
2020-04-14 10:30:00,115.84,115.9,115.38,115.41,27750.0,109.3342,109.3909,108.9001,108.9284,27750.0
2020-04-14 11:00:00,115.37,115.58,114.7,115.11,85779.0,108.8906,109.0888,108.2583,108.6452,85779.0
2020-04-14 11:30:00,115.14,115.6,115.14,115.48,49711.0,108.6736,109.1077,108.6736,108.9945,49711.0
2020-04-14 12:00:00,115.52,116.13,115.52,115.97,22366.0,109.0322,109.608,109.0322,109.4569,22366.0
2020-04-14 12:30:00,116.03,116.2,115.9,116.04,22700.0,109.5136,109.674,109.3909,109.523,22700.0
2020-04-14 13:00:00,116.05,116.13,115.85,116.07,41151.0,109.5324,109.608,109.3437,109.5513,41151.0
2020-04-14 13:30:00,116.21,116.57,116.16,116.5,59335.0,109.6835,110.0232,109.6363,109.9572,59335.0
2020-04-14 14:00:00,116.45,116.62,116.28,116.46,58706.0,109.91,110.0704,109.7495,109.9194,58706.0
2020-04-14 14:30:00,116.53,116.54,116.19,116.46,81914.0,109.9855,109.9949,109.6646,109.9194,81914.0
2020-04-14 15:00:00,116.4,116.4,115.86,116.24,61606.0,109.8628,109.8628,109.3531,109.7118,61606.0
2020-04-14 15:30:00,116.25,116.47,116.1,116.21,188576.0,109.7212,109.9289,109.5796,109.6835,188576.0
2020-04-15 09:30:00,114.54,114.83,113.73,114.26,42999.0,108.1072,108.381,107.3427,107.843,42999.0
2020-04-15 10:00:00,114.18,114.42,113.75,113.96,29488.0,107.7675,107.994,107.3616,107.5598,29488.0
2020-04-15 10:30:00,113.98,114.64,113.8,114.54,19260.0,107.5787,108.2016,107.4088,108.1072,19260.0
2020-04-15 11:00:00,114.56,114.57,114.01,114.39,35787.0,108.1261,108.1356,107.607,107.9657,35787.0
2020-04-15 11:30:00,114.52,114.62,113.96,114.1,19858.0,108.0884,108.1828,107.5598,107.692,19858.0
2020-04-15 12:00:00,114.05,114.47,114.03,114.43,37837.0,107.6448,108.0412,107.6259,108.0034,37837.0
2020-04-15 12:30:00,114.39,114.81,114.33,114.66,49265.0,107.9657,108.3621,107.909,108.2205,49265.0
2020-04-15 13:00:00,114.62,115.08,114.56,114.77,31937.0,108.1828,108.6169,108.1261,108.3243,31937.0
2020-04-15 13:30:00,114.74,114.86,114.63,114.68,49537.0,108.296,108.4093,108.1922,108.2394,49537.0
2020-04-15 14:00:00,114.73,115.34,114.73,115.25,56874.0,108.2866,108.8623,108.2866,108.7774,56874.0
2020-04-15 14:30:00,115.26,115.53,115.14,115.52,166941.0,108.7868,109.0416,108.6736,109.0322,166941.0
2020-04-15 15:00:00,115.48,115.6,114.85,114.94,108375.0,108.9945,109.1077,108.3998,108.4848,108375.0
2020-04-15 15:30:00,114.89,115.03,114.4,114.64,256128.0,108.4376,108.5697,107.9751,108.2016,256128.0
2020-04-16 09:30:00,115.21,116.21,115.16,115.48,37835.0,108.7396,109.6835,108.6924,108.9945,37835.0
2020-04-16 10:00:00,115.59,115.85,115.01,115.78,17660.0,109.0983,109.3437,108.5509,109.2776,17660.0
2020-04-16 10:30:00,115.84,116.32,115.48,116.32,19558.0,109.3342,109.7873,108.9945,109.7873,19558.0
2020-04-16 11:00:00,116.36,116.94,116.2,116.8,35289.0,109.825,110.3725,109.674,110.2403,35289.0
2020-04-16 11:30:00,116.79,117.09,116.48,117.03,19180.0,110.2309,110.514,109.9383,110.4574,19180.0
2020-04-16 12:00:00,116.89,116.9,115.67,115.81,31278.0,110.3253,110.3347,109.1738,109.3059,31278.0
2020-04-16 12:30:00,115.7,115.75,115.18,115.66,72510.0,109.2021,109.2493,108.7113,109.1643,72510.0
2020-04-16 13:00:00,115.64,115.89,115.58,115.86,19080.0,109.1455,109.3814,109.0888,109.3531,19080.0
2020-04-16 13:30:00,115.95,116.1,115.53,115.64,25111.0,109.4381,109.5796,109.0416,109.1455,25111.0
2020-04-16 14:00:00,115.56,116.18,115.46,116.0,50391.0,109.07,109.6551,108.9756,109.4853,50391.0
2020-04-16 14:30:00,116.01,116.46,115.86,116.21,58427.0,109.4947,109.9194,109.3531,109.6835,58427.0
2020-04-16 15:00:00,116.15,116.28,115.76,116.23,95649.0,109.6268,109.7495,109.2587,109.7023,95649.0
2020-04-16 15:30:00,116.31,116.81,116.3,116.6,133980.0,109.7778,110.2498,109.7684,110.0516,133980.0
2020-04-17 09:30:00,119.06,119.06,117.71,118.31,81237.0,112.3734,112.3734,111.0992,111.6655,81237.0
2020-04-17 10:00:00,118.36,118.46,117.7,117.86,29507.0,111.7127,111.8071,111.0898,111.2408,29507.0
2020-04-17 10:30:00,117.85,117.89,117.26,117.57,21660.0,111.2314,111.2691,110.6745,110.9671,21660.0
2020-04-17 11:00:00,117.48,117.74,116.86,116.95,22226.0,110.8821,111.1275,110.297,110.3819,22226.0
2020-04-17 11:30:00,117.03,117.61,116.98,117.39,16236.0,110.4574,111.0048,110.4102,110.7972,16236.0
2020-04-17 12:00:00,117.41,117.49,117.08,117.27,93718.0,110.8161,110.8916,110.5046,110.6839,93718.0
2020-04-17 12:30:00,117.29,117.73,117.26,117.62,45452.0,110.7028,111.1181,110.6745,111.0143,45452.0
2020-04-17 13:00:00,117.49,117.72,117.44,117.46,16753.0,110.8916,111.1087,110.8444,110.8633,16753.0
2020-04-17 13:30:00,117.53,117.78,117.44,117.5,36281.0,110.9293,111.1653,110.8444,110.901,36281.0
2020-04-17 14:00:00,117.5,117.53,117.28,117.34,153865.0,110.901,110.9293,110.6934,110.75,153865.0
2020-04-17 14:30:00,117.3,117.31,116.93,117.3,92318.0,110.7122,110.7217,110.363,110.7122,92318.0
2020-04-17 15:00:00,117.3,117.65,117.28,117.65,59329.0,110.7122,111.0426,110.6934,111.0426,59329.0
2020-04-17 15:30:00,117.63,118.68,117.63,118.38,253588.0,111.0237,112.0147,111.0237,111.7316,253588.0
2020-04-20 09:30:00,116.81,117.73,116.8,117.3,78895.0,110.2498,111.1181,110.2403,110.7122,78895.0
2020-04-20 10:00:00,117.39,117.96,117.25,117.91,56993.0,110.7972,111.3352,110.665,111.288,56993.0
2020-04-20 10:30:00,117.88,118.6,117.79,118.46,58646.0,111.2597,111.9392,111.1747,111.8071,58646.0
2020-04-20 11:00:00,118.45,118.7,118.24,118.5,44327.0,111.7977,112.0336,111.5994,111.8448,44327.0
2020-04-20 11:30:00,118.44,118.79,118.36,118.72,39824.0,111.7882,112.1186,111.7127,112.0525,39824.0
2020-04-20 12:00:00,118.74,118.74,118.47,118.56,97047.0,112.0714,112.0714,111.8165,111.9015,97047.0
2020-04-20 12:30:00,118.58,118.84,118.56,118.61,93538.0,111.9204,112.1658,111.9015,111.9487,93538.0
2020-04-20 13:00:00,118.52,118.54,118.06,118.21,33719.0,111.8637,111.8826,111.4296,111.5711,33719.0
2020-04-20 13:30:00,118.22,118.48,118.14,118.47,18859.0,111.5806,111.826,111.5051,111.8165,18859.0
2020-04-20 14:00:00,118.43,118.56,117.63,117.63,37001.0,111.7788,111.9015,111.0237,111.0237,37001.0
2020-04-20 14:30:00,117.69,118.07,117.2,117.2,29570.0,111.0803,111.439,110.6179,110.6179,29570.0
2020-04-20 15:00:00,117.23,117.56,117.02,117.45,65000.0,110.6462,110.9576,110.448,110.8538,65000.0
2020-04-20 15:30:00,117.51,117.7,117.13,117.24,107952.0,110.9104,111.0898,110.5518,110.6556,107952.0
2020-04-21 09:30:00,115.63,116.14,114.91,115.51,35090.0,109.136,109.6174,108.4565,109.0228,35090.0
2020-04-21 10:00:00,115.25,115.46,114.67,114.86,16378.0,108.7774,108.9756,108.2299,108.4093,16378.0
2020-04-21 10:30:00,114.98,114.99,113.16,113.22,47711.0,108.5225,108.532,106.8048,106.8614,47711.0
2020-04-21 11:00:00,113.18,113.44,112.45,112.48,112967.0,106.8236,107.069,106.1346,106.1629,112967.0
2020-04-21 11:30:00,112.63,113.11,112.41,113.05,38275.0,106.3045,106.7576,106.0969,106.7009,38275.0
2020-04-21 12:00:00,113.03,113.09,112.69,112.82,38042.0,106.6821,106.7387,106.3611,106.4838,38042.0
2020-04-21 12:30:00,112.84,112.92,112.4,112.92,27528.0,106.5027,106.5782,106.0874,106.5782,27528.0
2020-04-21 13:00:00,113.05,113.61,112.96,113.61,37375.0,106.7009,107.2295,106.616,107.2295,37375.0
2020-04-21 13:30:00,113.62,113.87,113.45,113.54,29565.0,107.2389,107.4749,107.0785,107.1634,29565.0
2020-04-21 14:00:00,113.47,114.29,113.37,114.0,40033.0,107.0973,107.8713,107.003,107.5976,40033.0
2020-04-21 14:30:00,114.03,114.08,113.15,113.15,47664.0,107.6259,107.6731,106.7953,106.7953,47664.0
2020-04-21 15:00:00,113.29,113.64,112.85,113.54,61508.0,106.9274,107.2578,106.5122,107.1634,61508.0
2020-04-21 15:30:00,113.47,113.95,112.67,112.96,100208.0,107.0973,107.5504,106.3423,106.616,100208.0
2020-04-22 09:30:00,115.21,115.23,114.59,115.01,52648.0,108.7396,108.7585,108.1544,108.5509,52648.0
2020-04-22 10:00:00,114.99,115.15,114.51,114.89,33295.0,108.532,108.683,108.0789,108.4376,33295.0
2020-04-22 10:30:00,114.95,115.31,114.85,114.88,34850.0,108.4942,108.834,108.3998,108.4282,34850.0
2020-04-22 11:00:00,114.93,115.33,114.9,115.15,36498.0,108.4753,108.8529,108.447,108.683,36498.0
2020-04-22 11:30:00,115.2,115.54,115.14,115.41,41127.0,108.7302,109.0511,108.6736,108.9284,41127.0
2020-04-22 12:00:00,115.41,115.52,115.25,115.4,45437.0,108.9284,109.0322,108.7774,108.9189,45437.0
2020-04-22 12:30:00,115.39,115.58,115.24,115.29,32523.0,108.9095,109.0888,108.7679,108.8151,32523.0
2020-04-22 13:00:00,115.32,115.64,115.15,115.64,36898.0,108.8434,109.1455,108.683,109.1455,36898.0
2020-04-22 13:30:00,115.66,115.89,115.56,115.8,22480.0,109.1643,109.3814,109.07,109.2965,22480.0
2020-04-22 14:00:00,115.8,116.0,115.67,115.94,27754.0,109.2965,109.4853,109.1738,109.4286,27754.0
2020-04-22 14:30:00,115.9,116.29,115.9,116.19,92927.0,109.3909,109.759,109.3909,109.6646,92927.0
2020-04-22 15:00:00,116.21,116.28,116.01,116.18,61733.0,109.6835,109.7495,109.4947,109.6551,61733.0
2020-04-22 15:30:00,116.12,116.45,115.82,115.85,119936.0,109.5985,109.91,109.3154,109.3437,119936.0
2020-04-23 09:30:00,116.74,116.78,115.93,116.5,29650.0,110.1837,110.2214,109.4192,109.9572,29650.0
2020-04-23 10:00:00,116.67,117.06,116.6,116.98,28240.0,110.1176,110.4857,110.0516,110.4102,28240.0
2020-04-23 10:30:00,117.08,117.52,117.08,117.27,63355.0,110.5046,110.9199,110.5046,110.6839,63355.0
2020-04-23 11:00:00,117.28,117.31,117.0,117.28,37021.0,110.6934,110.7217,110.4291,110.6934,37021.0
2020-04-23 11:30:00,117.32,117.32,116.7,116.85,28017.0,110.7311,110.7311,110.1459,110.2875,28017.0
2020-04-23 12:00:00,116.87,117.31,116.8,117.3,37527.0,110.3064,110.7217,110.2403,110.7122,37527.0
2020-04-23 12:30:00,117.27,117.34,115.71,116.57,91954.0,110.6839,110.75,109.2115,110.0232,91954.0
2020-04-23 13:00:00,116.57,116.93,115.95,116.17,29018.0,110.0232,110.363,109.4381,109.6457,29018.0
2020-04-23 13:30:00,116.14,116.48,115.54,115.78,52042.0,109.6174,109.9383,109.0511,109.2776,52042.0
2020-04-23 14:00:00,115.8,116.26,115.37,116.18,36762.0,109.2965,109.7306,108.8906,109.6551,36762.0
2020-04-23 14:30:00,116.18,116.63,116.1,116.55,43267.0,109.6551,110.0799,109.5796,110.0044,43267.0
2020-04-23 15:00:00,116.56,116.57,115.6,115.8,42048.0,110.0138,110.0232,109.1077,109.2965,42048.0
2020-04-23 15:30:00,115.83,115.99,115.45,115.57,75417.0,109.3248,109.4758,108.9661,109.0794,75417.0
2020-04-24 09:30:00,115.4,115.97,114.96,115.01,20688.0,108.9189,109.4569,108.5037,108.5509,20688.0
2020-04-24 10:00:00,115.07,115.72,115.02,115.51,22084.0,108.6075,109.221,108.5603,109.0228,22084.0
2020-04-24 10:30:00,115.49,116.0,115.49,115.61,24318.0,109.0039,109.4853,109.0039,109.1172,24318.0
2020-04-24 11:00:00,115.57,115.63,115.18,115.62,25342.0,109.0794,109.136,108.7113,109.1266,25342.0
2020-04-24 11:30:00,115.51,115.77,115.28,115.6,27909.0,109.0228,109.2682,108.8057,109.1077,27909.0
2020-04-24 12:00:00,115.63,116.08,115.49,116.07,39318.0,109.136,109.5608,109.0039,109.5513,39318.0
2020-04-24 12:30:00,116.06,116.19,115.91,116.02,15541.0,109.5419,109.6646,109.4003,109.5041,15541.0
2020-04-24 13:00:00,116.01,116.04,115.89,116.01,15255.0,109.4947,109.523,109.3814,109.4947,15255.0
2020-04-24 13:30:00,116.01,116.57,115.94,116.57,152174.0,109.4947,110.0232,109.4286,110.0232,152174.0
2020-04-24 14:00:00,116.58,116.7,116.49,116.56,30482.0,110.0327,110.1459,109.9477,110.0138,30482.0
2020-04-24 14:30:00,116.53,116.81,116.53,116.66,19997.0,109.9855,110.2498,109.9855,110.1082,19997.0
2020-04-24 15:00:00,116.62,116.96,116.51,116.96,55912.0,110.0704,110.3913,109.9666,110.3913,55912.0
2020-04-24 15:30:00,116.97,117.3,116.88,117.12,108204.0,110.4008,110.7122,110.3158,110.5424,108204.0
2020-04-27 09:30:00,118.66,118.77,118.21,118.73,76280.0,111.9959,112.0997,111.5711,112.0619,76280.0
2020-04-27 10:00:00,118.69,118.89,118.44,118.61,52759.0,112.0242,112.2129,111.7882,111.9487,52759.0
2020-04-27 10:30:00,118.62,118.69,118.27,118.27,48359.0,111.9581,112.0242,111.6278,111.6278,48359.0
2020-04-27 11:00:00,118.3,118.93,118.24,118.91,33736.0,111.6561,112.2507,111.5994,112.2318,33736.0
2020-04-27 11:30:00,118.89,119.08,118.87,118.99,30493.0,112.2129,112.3923,112.1941,112.3073,30493.0
2020-04-27 12:00:00,119.0,119.0,118.72,118.81,48166.0,112.3168,112.3168,112.0525,112.1374,48166.0
2020-04-27 12:30:00,118.86,119.12,118.84,118.9,69985.0,112.1846,112.43,112.1658,112.2224,69985.0
2020-04-27 13:00:00,118.9,118.9,118.37,118.6,29854.0,112.2224,112.2224,111.7221,111.9392,29854.0
2020-04-27 13:30:00,118.58,118.62,118.38,118.56,34970.0,111.9204,111.9581,111.7316,111.9015,34970.0
2020-04-27 14:00:00,118.58,118.76,118.58,118.61,32869.0,111.9204,112.0902,111.9204,111.9487,32869.0
2020-04-27 14:30:00,118.62,118.88,118.56,118.79,48503.0,111.9581,112.2035,111.9015,112.1186,48503.0
2020-04-27 15:00:00,118.79,118.94,118.68,118.76,81337.0,112.1186,112.2601,112.0147,112.0902,81337.0
2020-04-27 15:30:00,118.76,119.14,118.75,118.78,131582.0,112.0902,112.4489,112.0808,112.1091,131582.0
2020-04-28 09:30:00,119.95,120.35,118.96,118.96,75889.0,113.2134,113.5909,112.279,112.279,75889.0
2020-04-28 10:00:00,118.94,119.12,118.21,118.34,76568.0,112.2601,112.43,111.5711,111.6938,76568.0
2020-04-28 10:30:00,118.38,118.47,117.16,117.25,81038.0,111.7316,111.8165,110.5801,110.665,81038.0
2020-04-28 11:00:00,117.27,117.83,117.17,117.76,45369.0,110.6839,111.2125,110.5895,111.1464,45369.0
2020-04-28 11:30:00,117.76,118.01,117.52,117.61,59826.0,111.1464,111.3824,110.9199,111.0048,59826.0
2020-04-28 12:00:00,117.62,117.92,117.18,117.48,95117.0,111.0143,111.2974,110.599,110.8821,95117.0
2020-04-28 12:30:00,117.47,117.99,117.38,117.94,65213.0,110.8727,111.3635,110.7877,111.3163,65213.0
2020-04-28 13:00:00,117.95,118.02,117.8,117.95,94924.0,111.3257,111.3918,111.1842,111.3257,94924.0
2020-04-28 13:30:00,117.95,118.27,117.83,118.05,62101.0,111.3257,111.6278,111.2125,111.4201,62101.0
2020-04-28 14:00:00,118.07,118.43,118.06,118.28,70930.0,111.439,111.7788,111.4296,111.6372,70930.0
2020-04-28 14:30:00,118.29,118.38,117.81,117.92,87105.0,111.6466,111.7316,111.1936,111.2974,87105.0
2020-04-28 15:00:00,117.9,118.2,117.7,117.96,104372.0,111.2785,111.5617,111.0898,111.3352,104372.0
2020-04-28 15:30:00,117.91,117.99,117.02,117.16,252228.0,111.288,111.3635,110.448,110.5801,252228.0
2020-04-29 09:30:00,119.47,119.51,118.63,119.41,48325.0,112.7604,112.7981,111.9675,112.7037,48325.0
2020-04-29 10:00:00,119.43,119.73,119.09,119.72,45256.0,112.7226,113.0058,112.4017,112.9963,45256.0
2020-04-29 10:30:00,119.75,119.9,119.63,119.81,33837.0,113.0246,113.1662,112.9114,113.0813,33837.0
2020-04-29 11:00:00,119.81,119.99,119.66,119.98,36630.0,113.0813,113.2512,112.9397,113.2417,36630.0
2020-04-29 11:30:00,119.95,120.16,119.85,120.05,104416.0,113.2134,113.4116,113.119,113.3078,104416.0
2020-04-29 12:00:00,120.06,120.37,120.06,120.3,43229.0,113.3172,113.6098,113.3172,113.5438,43229.0
2020-04-29 12:30:00,120.4,120.53,120.28,120.3,22529.0,113.6381,113.7608,113.5249,113.5438,22529.0
2020-04-29 13:00:00,120.34,120.49,120.25,120.25,28168.0,113.5815,113.7231,113.4966,113.4966,28168.0
2020-04-29 13:30:00,120.26,120.29,120.02,120.23,251326.0,113.506,113.5343,113.2795,113.4777,251326.0
2020-04-29 14:00:00,120.27,120.35,119.72,120.0,29024.0,113.5154,113.5909,112.9963,113.2606,29024.0
2020-04-29 14:30:00,120.03,120.43,119.89,120.42,41068.0,113.2889,113.6665,113.1568,113.657,41068.0
2020-04-29 15:00:00,120.41,120.79,120.37,120.78,66820.0,113.6476,114.0062,113.6098,113.9968,66820.0
2020-04-29 15:30:00,120.79,120.79,120.05,120.12,141531.0,114.0062,114.0062,113.3078,113.3739,141531.0
2020-04-30 09:30:00,119.63,119.81,119.29,119.76,27791.0,112.9114,113.0813,112.5905,113.0341,27791.0
2020-04-30 10:00:00,119.77,120.1,119.59,120.09,57821.0,113.0435,113.355,112.8736,113.3456,57821.0
2020-04-30 10:30:00,120.08,120.14,119.35,119.8,157515.0,113.3361,113.3927,112.6471,113.0718,157515.0
2020-04-30 11:00:00,119.8,120.19,119.63,119.67,40201.0,113.0718,113.4399,112.9114,112.9491,40201.0
2020-04-30 11:30:00,119.61,119.83,119.2,119.22,32373.0,112.8925,113.1002,112.5055,112.5244,32373.0
2020-04-30 12:00:00,119.13,119.17,118.79,118.85,60075.0,112.4395,112.4772,112.1186,112.1752,60075.0
2020-04-30 12:30:00,118.83,119.22,118.64,119.15,25162.0,112.1563,112.5244,111.977,112.4583,25162.0
2020-04-30 13:00:00,119.14,119.34,118.89,119.03,99362.0,112.4489,112.6377,112.2129,112.3451,99362.0
2020-04-30 13:30:00,118.99,119.07,118.61,118.77,41469.0,112.3073,112.3828,111.9487,112.0997,41469.0
2020-04-30 14:00:00,118.79,118.98,118.58,118.86,32482.0,112.1186,112.2979,111.9204,112.1846,32482.0
2020-04-30 14:30:00,118.86,119.02,118.5,118.63,33672.0,112.1846,112.3356,111.8448,111.9675,33672.0
2020-04-30 15:00:00,118.62,119.33,118.54,119.2,65185.0,111.9581,112.6282,111.8826,112.5055,65185.0
2020-04-30 15:30:00,119.2,119.32,118.67,118.85,128662.0,112.5055,112.6188,112.0053,112.1752,128662.0
2020-05-01 09:30:00,116.69,117.35,116.6,117.03,82126.0,110.1365,110.7594,110.0516,110.4574,82126.0
2020-05-01 10:00:00,117.05,117.4,116.71,117.11,45825.0,110.4763,110.8066,110.1554,110.5329,45825.0
2020-05-01 10:30:00,117.09,117.3,116.86,117.19,37428.0,110.514,110.7122,110.297,110.6084,37428.0
2020-05-01 11:00:00,117.0,117.01,116.55,116.55,43996.0,110.4291,110.4385,110.0044,110.0044,43996.0
2020-05-01 11:30:00,116.55,116.56,115.84,115.86,41838.0,110.0044,110.0138,109.3342,109.3531,41838.0
2020-05-01 12:00:00,115.88,115.92,115.51,115.78,30351.0,109.372,109.4097,109.0228,109.2776,30351.0
2020-05-01 12:30:00,115.66,115.84,115.41,115.71,33438.0,109.1643,109.3342,108.9284,109.2115,33438.0
2020-05-01 13:00:00,115.73,115.85,115.41,115.64,29027.0,109.2304,109.3437,108.9284,109.1455,29027.0
2020-05-01 13:30:00,115.62,115.72,115.41,115.64,883439.0,109.1266,109.221,108.9284,109.1455,883439.0
2020-05-01 14:00:00,115.64,116.06,115.5,116.01,95445.0,109.1455,109.5419,109.0133,109.4947,95445.0
2020-05-01 14:30:00,115.94,116.02,115.76,116.0,49015.0,109.4286,109.5041,109.2587,109.4853,49015.0
2020-05-01 15:00:00,116.0,116.33,115.95,116.06,56481.0,109.4853,109.7967,109.4381,109.5419,56481.0
2020-05-01 15:30:00,116.04,116.13,115.64,115.99,92037.0,109.523,109.608,109.1455,109.4758,92037.0
2020-05-04 09:30:00,115.51,116.17,115.51,116.16,55182.0,109.0228,109.6457,109.0228,109.6363,55182.0
2020-05-04 10:00:00,116.35,116.53,116.12,116.26,25347.0,109.8156,109.9855,109.5985,109.7306,25347.0
2020-05-04 10:30:00,116.2,116.37,116.12,116.12,19060.0,109.674,109.8345,109.5985,109.5985,19060.0
2020-05-04 11:00:00,116.09,116.71,116.06,116.45,43633.0,109.5702,110.1554,109.5419,109.91,43633.0
2020-05-04 11:30:00,116.49,116.92,116.43,116.79,30788.0,109.9477,110.3536,109.8911,110.2309,30788.0
2020-05-04 12:00:00,116.79,116.89,116.65,116.73,71652.0,110.2309,110.3253,110.0987,110.1743,71652.0
2020-05-04 12:30:00,116.73,116.77,116.21,116.25,97741.0,110.1743,110.212,109.6835,109.7212,97741.0
2020-05-04 13:00:00,116.26,116.42,116.0,116.29,45341.0,109.7306,109.8817,109.4853,109.759,45341.0
2020-05-04 13:30:00,116.33,116.66,116.33,116.66,69650.0,109.7967,110.1082,109.7967,110.1082,69650.0
2020-05-04 14:00:00,116.66,116.81,116.55,116.64,28899.0,110.1082,110.2498,110.0044,110.0893,28899.0
2020-05-04 14:30:00,116.66,117.06,116.52,117.06,41228.0,110.1082,110.4857,109.976,110.4857,41228.0
2020-05-04 15:00:00,117.02,117.41,116.91,117.4,68364.0,110.448,110.8161,110.3441,110.8066,68364.0
2020-05-04 15:30:00,117.36,117.64,117.19,117.64,157550.0,110.7689,111.0331,110.6084,111.0331,157550.0
2020-05-05 09:30:00,118.68,119.06,118.51,119.06,17628.0,112.0147,112.3734,111.8543,112.3734,17628.0
2020-05-05 10:00:00,119.15,119.27,119.0,119.11,18018.0,112.4583,112.5716,112.3168,112.4206,18018.0
2020-05-05 10:30:00,119.14,119.57,119.13,119.53,35457.0,112.4489,112.8548,112.4395,112.817,35457.0
2020-05-05 11:00:00,119.58,119.84,119.45,119.74,47520.0,112.8642,113.1096,112.7415,113.0152,47520.0
2020-05-05 11:30:00,119.82,120.0,119.69,119.97,25443.0,113.0907,113.2606,112.968,113.2323,25443.0
2020-05-05 12:00:00,119.97,120.15,119.91,119.94,29844.0,113.2323,113.4022,113.1757,113.204,29844.0
2020-05-05 12:30:00,119.94,119.97,119.77,119.91,14338.0,113.204,113.2323,113.0435,113.1757,14338.0
2020-05-05 13:00:00,119.97,120.07,119.83,120.06,166485.0,113.2323,113.3267,113.1002,113.3172,166485.0
2020-05-05 13:30:00,120.1,120.37,120.06,120.27,50097.0,113.355,113.6098,113.3172,113.5154,50097.0
2020-05-05 14:00:00,120.28,120.52,120.22,120.46,27013.0,113.5249,113.7514,113.4682,113.6948,27013.0
2020-05-05 14:30:00,120.47,120.54,120.21,120.54,68450.0,113.7042,113.7703,113.4588,113.7703,68450.0
2020-05-05 15:00:00,120.54,120.62,119.73,119.75,53037.0,113.7703,113.8458,113.0058,113.0246,53037.0
2020-05-05 15:30:00,119.69,119.8,119.05,119.38,87666.0,112.968,113.0718,112.364,112.6754,87666.0
2020-05-06 09:30:00,120.31,120.5,119.79,119.85,33150.0,113.5532,113.7325,113.0624,113.119,33150.0
2020-05-06 10:00:00,119.87,120.07,119.52,120.03,17981.0,113.1379,113.3267,112.8076,113.2889,17981.0
2020-05-06 10:30:00,120.06,120.71,120.01,120.54,18909.0,113.3172,113.9307,113.27,113.7703,18909.0
2020-05-06 11:00:00,120.54,120.68,120.1,120.25,34485.0,113.7703,113.9024,113.355,113.4966,34485.0
2020-05-06 11:30:00,120.27,120.44,119.95,120.17,28051.0,113.5154,113.6759,113.2134,113.4211,28051.0
2020-05-06 12:00:00,120.15,120.35,120.07,120.3,18275.0,113.4022,113.5909,113.3267,113.5438,18275.0
2020-05-06 12:30:00,120.28,120.53,120.28,120.42,27744.0,113.5249,113.7608,113.5249,113.657,27744.0
2020-05-06 13:00:00,120.42,120.5,120.23,120.45,18224.0,113.657,113.7325,113.4777,113.6853,18224.0
2020-05-06 13:30:00,120.48,120.74,120.48,120.62,23996.0,113.7136,113.959,113.7136,113.8458,23996.0
2020-05-06 14:00:00,120.56,120.56,120.09,120.22,56714.0,113.7892,113.7892,113.3456,113.4682,56714.0
2020-05-06 14:30:00,120.16,120.43,120.16,120.26,21036.0,113.4116,113.6665,113.4116,113.506,21036.0
2020-05-06 15:00:00,120.21,120.36,120.08,120.22,78436.0,113.4588,113.6004,113.3361,113.4682,78436.0
2020-05-06 15:30:00,120.19,120.19,119.32,119.43,89614.0,113.4399,113.4399,112.6188,112.7226,89614.0
2020-05-07 09:30:00,120.58,120.85,120.32,120.51,90501.0,113.808,114.0629,113.5626,113.742,90501.0
2020-05-07 10:00:00,120.57,120.62,120.01,120.35,29095.0,113.7986,113.8458,113.27,113.5909,29095.0
2020-05-07 10:30:00,120.41,120.44,119.91,120.04,27499.0,113.6476,113.6759,113.1757,113.2984,27499.0
2020-05-07 11:00:00,120.14,120.45,120.06,120.4,27568.0,113.3927,113.6853,113.3172,113.6381,27568.0
2020-05-07 11:30:00,120.39,120.89,120.36,120.73,32911.0,113.6287,114.1006,113.6004,113.9496,32911.0
2020-05-07 12:00:00,120.77,120.93,120.66,120.86,304802.0,113.9874,114.1384,113.8835,114.0723,304802.0
2020-05-07 12:30:00,120.85,121.0,120.72,120.98,325556.0,114.0629,114.2044,113.9402,114.1856,325556.0
2020-05-07 13:00:00,120.99,121.1,120.87,120.87,312082.0,114.195,114.2988,114.0817,114.0817,312082.0
2020-05-07 13:30:00,120.94,121.03,120.66,120.81,332311.0,114.1478,114.2328,113.8835,114.0251,332311.0
2020-05-07 14:00:00,120.8,120.8,120.46,120.59,337909.0,114.0157,114.0157,113.6948,113.8175,337909.0
2020-05-07 14:30:00,120.62,120.65,120.39,120.62,226711.0,113.8458,113.8741,113.6287,113.8458,226711.0
2020-05-07 15:00:00,120.6,120.82,120.29,120.47,153885.0,113.8269,114.0346,113.5343,113.7042,153885.0
2020-05-07 15:30:00,120.49,120.5,120.15,120.32,277103.0,113.7231,113.7325,113.4022,113.5626,277103.0
2020-05-08 09:30:00,121.46,121.46,120.84,121.22,36796.0,114.6386,114.6386,114.0534,114.4121,36796.0
2020-05-08 10:00:00,121.32,121.57,121.23,121.52,153313.0,114.5065,114.7424,114.4215,114.6952,153313.0
2020-05-08 10:30:00,121.55,121.62,121.26,121.39,176907.0,114.7236,114.7896,114.4498,114.5725,176907.0
2020-05-08 11:00:00,121.42,121.56,121.27,121.55,64157.0,114.6009,114.733,114.4593,114.7236,64157.0
2020-05-08 11:30:00,121.51,121.84,121.51,121.79,23835.0,114.6858,114.9973,114.6858,114.9501,23835.0
2020-05-08 12:00:00,121.8,121.83,121.68,121.77,19322.0,114.9595,114.9878,114.8463,114.9312,19322.0
2020-05-08 12:30:00,121.79,121.87,121.76,121.81,15676.0,114.9501,115.0256,114.9218,114.969,15676.0
2020-05-08 13:00:00,121.78,121.84,121.41,121.41,33008.0,114.9406,114.9973,114.5914,114.5914,33008.0
2020-05-08 13:30:00,121.43,121.47,121.1,121.18,24075.0,114.6103,114.648,114.2988,114.3743,24075.0
2020-05-08 14:00:00,121.19,121.3,121.03,121.28,24325.0,114.3838,114.4876,114.2328,114.4687,24325.0
2020-05-08 14:30:00,121.29,121.33,121.17,121.33,192605.0,114.4782,114.5159,114.3649,114.5159,192605.0
2020-05-08 15:00:00,121.31,121.49,121.22,121.39,23685.0,114.497,114.6669,114.4121,114.5725,23685.0
2020-05-08 15:30:00,121.39,121.74,121.35,121.58,78143.0,114.5725,114.9029,114.5348,114.7519,78143.0
2020-05-11 09:30:00,121.18,122.26,120.99,122.13,71043.0,114.3743,115.3937,114.195,115.271,71043.0
2020-05-11 10:00:00,122.12,122.74,122.11,122.58,74285.0,115.2615,115.8467,115.2521,115.6957,74285.0
2020-05-11 10:30:00,122.57,122.79,122.29,122.5,31600.0,115.6863,115.8939,115.422,115.6202,31600.0
2020-05-11 11:00:00,122.55,122.94,122.46,122.91,76453.0,115.6674,116.0355,115.5824,116.0072,76453.0
2020-05-11 11:30:00,122.93,122.98,122.76,122.92,50717.0,116.0261,116.0732,115.8656,116.0166,50717.0
2020-05-11 12:00:00,122.97,123.17,122.83,123.16,33280.0,116.0638,116.2526,115.9317,116.2431,33280.0
2020-05-11 12:30:00,123.15,123.28,123.11,123.27,20638.0,116.2337,116.3564,116.1959,116.347,20638.0
2020-05-11 13:00:00,123.26,123.67,123.2,123.63,20513.0,116.3375,116.7245,116.2809,116.6867,20513.0
2020-05-11 13:30:00,123.66,123.78,123.52,123.53,47630.0,116.7151,116.8283,116.5829,116.5924,47630.0
2020-05-11 14:00:00,123.56,123.58,123.3,123.42,103836.0,116.6207,116.6395,116.3753,116.4885,103836.0
2020-05-11 14:30:00,123.44,123.79,123.44,123.76,46467.0,116.5074,116.8378,116.5074,116.8094,46467.0
2020-05-11 15:00:00,123.78,123.94,123.61,123.69,74171.0,116.8283,116.9793,116.6679,116.7434,74171.0
2020-05-11 15:30:00,123.67,123.74,123.42,123.42,87769.0,116.7245,116.7906,116.4885,116.4885,87769.0
2020-05-12 09:30:00,123.86,124.2,122.82,123.22,142863.0,116.9038,117.2247,115.9222,116.2998,142863.0
2020-05-12 10:00:00,123.26,123.53,123.15,123.34,122488.0,116.3375,116.5924,116.2337,116.413,122488.0
2020-05-12 10:30:00,123.34,123.85,123.31,123.79,107408.0,116.413,116.8944,116.3847,116.8378,107408.0
2020-05-12 11:00:00,123.8,124.05,123.77,123.89,90537.0,116.8472,117.0832,116.8189,116.9321,90537.0
2020-05-12 11:30:00,123.89,123.94,123.59,123.81,228446.0,116.9321,116.9793,116.649,116.8566,228446.0
2020-05-12 12:00:00,123.83,123.86,123.58,123.85,101098.0,116.8755,116.9038,116.6395,116.8944,101098.0
2020-05-12 12:30:00,123.86,123.99,123.78,123.97,165325.0,116.9038,117.0265,116.8283,117.0076,165325.0
2020-05-12 13:00:00,123.96,123.97,123.03,123.22,134469.0,116.9982,117.0076,116.1204,116.2998,134469.0
2020-05-12 13:30:00,123.18,123.52,123.18,123.5,26097.0,116.262,116.5829,116.262,116.564,26097.0
2020-05-12 14:00:00,123.5,123.51,123.07,123.33,102118.0,116.564,116.5735,116.1582,116.4036,102118.0
2020-05-12 14:30:00,123.31,123.35,122.98,123.3,161079.0,116.3847,116.4225,116.0732,116.3753,161079.0
2020-05-12 15:00:00,123.28,123.29,122.35,122.48,129042.0,116.3564,116.3658,115.4786,115.6013,129042.0
2020-05-12 15:30:00,122.47,122.55,121.29,121.29,258307.0,115.5919,115.6674,114.4782,114.4782,258307.0
2020-05-13 09:30:00,121.04,121.59,120.38,121.36,128441.0,114.2422,114.7613,113.6193,114.5442,128441.0
2020-05-13 10:00:00,121.28,122.1,121.25,122.1,47138.0,114.4687,115.2427,114.4404,115.2427,47138.0
2020-05-13 10:30:00,122.14,122.47,121.53,121.53,61559.0,115.2804,115.5919,114.7047,114.7047,61559.0
2020-05-13 11:00:00,121.6,121.88,120.9,121.16,21625.0,114.7707,115.035,114.1101,114.3555,21625.0
2020-05-13 11:30:00,121.09,121.27,119.78,120.07,160554.0,114.2894,114.4593,113.053,113.3267,160554.0
2020-05-13 12:00:00,120.03,120.13,118.69,119.39,38462.0,113.2889,113.3833,112.0242,112.6849,38462.0
2020-05-13 12:30:00,119.4,119.85,119.08,119.69,60009.0,112.6943,113.119,112.3923,112.968,60009.0
2020-05-13 13:00:00,119.75,119.75,118.98,119.4,68154.0,113.0246,113.0246,112.2979,112.6943,68154.0
2020-05-13 13:30:00,119.37,119.5,119.21,119.24,23208.0,112.666,112.7887,112.515,112.5433,23208.0
2020-05-13 14:00:00,119.21,119.78,119.0,119.31,38012.0,112.515,113.053,112.3168,112.6094,38012.0
2020-05-13 14:30:00,119.32,119.39,118.89,118.9,63315.0,112.6188,112.6849,112.2129,112.2224,63315.0
2020-05-13 15:00:00,118.89,119.59,118.64,119.1,57874.0,112.2129,112.8736,111.977,112.4112,57874.0
2020-05-13 15:30:00,119.07,120.1,118.94,119.98,180794.0,112.3828,113.355,112.2601,113.2417,180794.0
2020-05-14 09:30:00,118.92,119.68,118.44,118.73,143912.0,112.2413,112.9586,111.7882,112.0619,143912.0
2020-05-14 10:00:00,118.63,119.2,118.38,118.38,21556.0,111.9675,112.5055,111.7316,111.7316,21556.0
2020-05-14 10:30:00,118.43,119.07,118.36,118.83,42110.0,111.7788,112.3828,111.7127,112.1563,42110.0
2020-05-14 11:00:00,118.85,119.46,118.84,119.05,21915.0,112.1752,112.7509,112.1658,112.364,21915.0
2020-05-14 11:30:00,119.16,119.63,118.99,118.99,13333.0,112.4678,112.9114,112.3073,112.3073,13333.0
2020-05-14 12:00:00,119.19,119.75,118.91,119.59,16287.0,112.4961,113.0246,112.2318,112.8736,16287.0
2020-05-14 12:30:00,119.6,120.16,119.43,120.11,26808.0,112.8831,113.4116,112.7226,113.3644,26808.0
2020-05-14 13:00:00,120.11,120.27,119.86,120.27,40385.0,113.3644,113.5154,113.1285,113.5154,40385.0
2020-05-14 13:30:00,120.3,120.46,119.95,119.95,42394.0,113.5438,113.6948,113.2134,113.2134,42394.0
2020-05-14 14:00:00,119.95,120.15,119.65,120.13,71725.0,113.2134,113.4022,112.9303,113.3833,71725.0
2020-05-14 14:30:00,120.14,120.15,119.5,120.0,42956.0,113.3927,113.4022,112.7887,113.2606,42956.0
2020-05-14 15:00:00,120.01,120.73,119.91,120.68,42748.0,113.27,113.9496,113.1757,113.9024,42748.0
2020-05-14 15:30:00,120.73,121.09,120.31,121.09,68354.0,113.9496,114.2894,113.5532,114.2894,68354.0
2020-05-15 09:30:00,119.83,120.99,119.83,120.97,86730.0,113.1002,114.195,113.1002,114.1761,86730.0
2020-05-15 10:00:00,121.15,121.49,120.76,120.79,39860.0,114.346,114.6669,113.9779,114.0062,39860.0
2020-05-15 10:30:00,120.77,120.87,120.22,120.27,42043.0,113.9874,114.0817,113.4682,113.5154,42043.0
2020-05-15 11:00:00,120.25,120.58,119.97,120.5,103433.0,113.4966,113.808,113.2323,113.7325,103433.0
2020-05-15 11:30:00,120.46,120.69,120.3,120.68,27823.0,113.6948,113.9119,113.5438,113.9024,27823.0
2020-05-15 12:00:00,120.68,121.31,120.68,121.24,27013.0,113.9024,114.497,113.9024,114.431,27013.0
2020-05-15 12:30:00,121.19,121.49,121.13,121.34,63004.0,114.3838,114.6669,114.3271,114.5253,63004.0
2020-05-15 13:00:00,121.36,121.87,121.36,121.72,65639.0,114.5442,115.0256,114.5442,114.884,65639.0
2020-05-15 13:30:00,121.66,121.66,121.19,121.52,15040.0,114.8274,114.8274,114.3838,114.6952,15040.0
2020-05-15 14:00:00,121.56,122.11,121.55,122.09,43901.0,114.733,115.2521,114.7236,115.2332,43901.0
2020-05-15 14:30:00,122.07,122.07,121.47,121.6,21708.0,115.2144,115.2144,114.648,114.7707,21708.0
2020-05-15 15:00:00,121.66,122.14,121.5,122.02,40842.0,114.8274,115.2804,114.6764,115.1672,40842.0
2020-05-15 15:30:00,122.1,122.46,121.75,122.43,134074.0,115.2427,115.5824,114.9123,115.5541,134074.0
2020-05-18 09:30:00,124.83,124.83,123.49,123.75,58127.0,117.8193,117.8193,116.5546,116.8,58127.0
2020-05-18 10:00:00,123.78,124.11,123.73,124.11,29564.0,116.8283,117.1398,116.7811,117.1398,29564.0
2020-05-18 10:30:00,124.02,124.3,123.97,124.3,16743.0,117.0548,117.3191,117.0076,117.3191,16743.0
2020-05-18 11:00:00,124.35,124.43,124.17,124.2,23554.0,117.3663,117.4418,117.1964,117.2247,23554.0
2020-05-18 11:30:00,124.19,124.37,124.13,124.25,27581.0,117.2153,117.3852,117.1587,117.2719,27581.0
2020-05-18 12:00:00,124.2,124.24,123.98,124.08,21687.0,117.2247,117.2625,117.0171,117.1115,21687.0
2020-05-18 12:30:00,124.05,124.09,123.83,123.91,39687.0,117.0832,117.1209,116.8755,116.951,39687.0
2020-05-18 13:00:00,123.96,124.29,123.96,124.29,35805.0,116.9982,117.3097,116.9982,117.3097,35805.0
2020-05-18 13:30:00,124.29,124.31,123.95,124.01,113329.0,117.3097,117.3285,116.9888,117.0454,113329.0
2020-05-18 14:00:00,124.0,124.2,123.99,124.12,26644.0,117.036,117.2247,117.0265,117.1492,26644.0
2020-05-18 14:30:00,124.1,124.14,123.78,123.82,76648.0,117.1303,117.1681,116.8283,116.8661,76648.0
2020-05-18 15:00:00,123.81,123.91,123.53,123.82,137943.0,116.8566,116.951,116.5924,116.8661,137943.0
2020-05-18 15:30:00,123.82,124.11,123.56,123.67,156527.0,116.8661,117.1398,116.6207,116.7245,156527.0
2020-05-19 09:30:00,123.5,124.3,123.45,124.22,36404.0,116.564,117.3191,116.5168,117.2436,36404.0
2020-05-19 10:00:00,124.46,124.59,124.1,124.23,99540.0,117.4701,117.5928,117.1303,117.253,99540.0
2020-05-19 10:30:00,124.29,124.48,124.08,124.3,67018.0,117.3097,117.489,117.1115,117.3191,67018.0
2020-05-19 11:00:00,124.28,124.33,124.0,124.17,69501.0,117.3002,117.3474,117.036,117.1964,69501.0
2020-05-19 11:30:00,124.18,124.23,123.97,124.12,115996.0,117.2058,117.253,117.0076,117.1492,115996.0
2020-05-19 12:00:00,124.09,124.14,123.79,124.0,52129.0,117.1209,117.1681,116.8378,117.036,52129.0
2020-05-19 12:30:00,123.91,124.13,123.86,124.07,91707.0,116.951,117.1587,116.9038,117.102,91707.0
2020-05-19 13:00:00,124.05,124.26,124.05,124.24,39673.0,117.0832,117.2814,117.0832,117.2625,39673.0
2020-05-19 13:30:00,124.23,124.28,124.14,124.2,44826.0,117.253,117.3002,117.1681,117.2247,44826.0
2020-05-19 14:00:00,124.19,124.44,124.11,124.33,44184.0,117.2153,117.4512,117.1398,117.3474,44184.0
2020-05-19 14:30:00,124.37,124.55,123.69,123.7,88996.0,117.3852,117.5551,116.7434,116.7528,88996.0
2020-05-19 15:00:00,123.7,124.36,123.63,124.06,45358.0,116.7528,117.3757,116.6867,117.0926,45358.0
2020-05-19 15:30:00,124.02,124.05,123.13,123.14,71803.0,117.0548,117.0832,116.2148,116.2243,71803.0
2020-05-20 09:30:00,124.63,124.63,124.09,124.47,101183.0,117.6306,117.6306,117.1209,117.4796,101183.0
2020-05-20 10:00:00,124.5,124.64,124.32,124.5,69427.0,117.5079,117.64,117.338,117.5079,69427.0
2020-05-20 10:30:00,124.46,124.68,124.33,124.39,40742.0,117.4701,117.6778,117.3474,117.4041,40742.0
2020-05-20 11:00:00,124.42,124.81,124.41,124.76,66342.0,117.4324,117.8005,117.4229,117.7533,66342.0
2020-05-20 11:30:00,124.82,124.83,124.65,124.71,12782.0,117.8099,117.8193,117.6495,117.7061,12782.0
2020-05-20 12:00:00,124.77,124.77,124.21,124.29,27815.0,117.7627,117.7627,117.2342,117.3097,27815.0
2020-05-20 12:30:00,124.33,124.37,123.88,124.24,28296.0,117.3474,117.3852,116.9227,117.2625,28296.0
2020-05-20 13:00:00,124.28,124.33,123.95,124.09,23076.0,117.3002,117.3474,116.9888,117.1209,23076.0
2020-05-20 13:30:00,124.1,124.36,124.1,124.18,28642.0,117.1303,117.3757,117.1303,117.2058,28642.0
2020-05-20 14:00:00,124.27,124.27,123.79,123.91,20071.0,117.2908,117.2908,116.8378,116.951,20071.0
2020-05-20 14:30:00,123.85,124.31,123.85,124.23,29058.0,116.8944,117.3285,116.8944,117.253,29058.0
2020-05-20 15:00:00,124.23,124.26,123.9,124.26,52977.0,117.253,117.2814,116.9416,117.2814,52977.0
2020-05-20 15:30:00,124.26,124.4,124.03,124.33,77844.0,117.2814,117.4135,117.0643,117.3474,77844.0
2020-05-21 09:30:00,124.38,124.38,123.74,123.8,49320.0,117.3946,117.3946,116.7906,116.8472,49320.0
2020-05-21 10:00:00,124.0,124.0,123.46,123.7,15935.0,117.036,117.036,116.5263,116.7528,15935.0
2020-05-21 10:30:00,123.4,123.46,123.0,123.32,187638.0,116.4697,116.5263,116.0921,116.3941,187638.0
2020-05-21 11:00:00,123.26,123.26,122.66,122.81,13433.0,116.3375,116.3375,115.7712,115.9128,13433.0
2020-05-21 11:30:00,122.95,123.31,122.91,123.03,16761.0,116.0449,116.3847,116.0072,116.1204,16761.0
2020-05-21 12:00:00,123.12,123.49,123.11,123.38,105118.0,116.2054,116.5546,116.1959,116.4508,105118.0
2020-05-21 12:30:00,123.19,123.19,122.97,123.05,57550.0,116.2714,116.2714,116.0638,116.1393,57550.0
2020-05-21 13:00:00,123.02,123.33,122.94,123.03,39422.0,116.111,116.4036,116.0355,116.1204,39422.0
2020-05-21 13:30:00,123.14,123.31,123.02,123.24,23011.0,116.2243,116.3847,116.111,116.3186,23011.0
2020-05-21 14:00:00,123.14,123.45,123.14,123.36,78616.0,116.2243,116.5168,116.2243,116.4319,78616.0
2020-05-21 14:30:00,123.35,123.4,122.89,123.06,25542.0,116.4225,116.4697,115.9883,116.1488,25542.0
2020-05-21 15:00:00,123.05,123.39,123.05,123.27,29490.0,116.1393,116.4602,116.1393,116.347,29490.0
2020-05-21 15:30:00,123.24,123.33,123.0,123.12,112959.0,116.3186,116.4036,116.0921,116.2054,112959.0
2020-05-22 09:30:00,123.43,123.47,122.54,123.47,107532.0,116.498,116.5357,115.658,116.5357,107532.0
2020-05-22 10:00:00,123.44,123.52,123.11,123.49,73894.0,116.5074,116.5829,116.1959,116.5546,73894.0
2020-05-22 10:30:00,123.53,123.56,123.14,123.14,97544.0,116.5924,116.6207,116.2243,116.2243,97544.0
2020-05-22 11:00:00,123.12,123.29,123.03,123.17,36512.0,116.2054,116.3658,116.1204,116.2526,36512.0
2020-05-22 11:30:00,123.15,123.38,123.14,123.25,79909.0,116.2337,116.4508,116.2243,116.3281,79909.0
2020-05-22 12:00:00,123.31,123.38,123.16,123.35,202854.0,116.3847,116.4508,116.2431,116.4225,202854.0
2020-05-22 12:30:00,123.38,123.62,123.38,123.45,26997.0,116.4508,116.6773,116.4508,116.5168,26997.0
2020-05-22 13:00:00,123.42,123.63,123.42,123.55,14703.0,116.4885,116.6867,116.4885,116.6112,14703.0
2020-05-22 13:30:00,123.57,123.57,123.36,123.5,20269.0,116.6301,116.6301,116.4319,116.564,20269.0
2020-05-22 14:00:00,123.5,123.67,123.47,123.56,44503.0,116.564,116.7245,116.5357,116.6207,44503.0
2020-05-22 14:30:00,123.59,123.75,123.49,123.62,33355.0,116.649,116.8,116.5546,116.6773,33355.0
2020-05-22 15:00:00,123.59,123.66,123.25,123.32,40864.0,116.649,116.7151,116.3281,116.3941,40864.0
2020-05-22 15:30:00,123.33,123.73,123.25,123.72,66871.0,116.4036,116.7811,116.3281,116.7717,66871.0
2020-05-26 09:30:00,125.9,125.9,123.94,124.08,106470.0,118.8293,118.8293,116.9793,117.1115,106470.0
2020-05-26 10:00:00,124.16,124.5,124.16,124.46,165289.0,117.187,117.5079,117.187,117.4701,165289.0
2020-05-26 10:30:00,124.45,124.45,124.0,124.26,59009.0,117.4607,117.4607,117.036,117.2814,59009.0
2020-05-26 11:00:00,124.26,124.37,123.71,123.87,145214.0,117.2814,117.3852,116.7622,116.9133,145214.0
2020-05-26 11:30:00,123.85,123.85,123.3,123.64,112972.0,116.8944,116.8944,116.3753,116.6962,112972.0
2020-05-26 12:00:00,123.65,123.84,123.58,123.64,64934.0,116.7056,116.8849,116.6395,116.6962,64934.0
2020-05-26 12:30:00,123.68,123.95,123.68,123.84,90245.0,116.7339,116.9888,116.7339,116.8849,90245.0
2020-05-26 13:00:00,123.91,124.0,123.69,123.99,73981.0,116.951,117.036,116.7434,117.0265,73981.0
2020-05-26 13:30:00,123.98,123.98,123.77,123.84,21132.0,117.0171,117.0171,116.8189,116.8849,21132.0
2020-05-26 14:00:00,123.75,123.87,123.71,123.76,26704.0,116.8,116.9133,116.7622,116.8094,26704.0
2020-05-26 14:30:00,123.78,123.84,123.52,123.61,33134.0,116.8283,116.8849,116.5829,116.6679,33134.0
2020-05-26 15:00:00,123.59,123.61,123.25,123.31,118966.0,116.649,116.6679,116.3281,116.3847,118966.0
2020-05-26 15:30:00,123.32,123.38,122.66,122.84,250434.0,116.3941,116.4508,115.7712,115.9411,250434.0
2020-05-27 09:30:00,122.67,122.79,120.98,121.2,88255.0,115.7807,115.8939,114.1856,114.3932,88255.0
2020-05-27 10:00:00,121.2,121.63,121.02,121.27,82390.0,114.3932,114.7991,114.2233,114.4593,82390.0
2020-05-27 10:30:00,121.27,121.37,119.98,120.26,83853.0,114.4593,114.5537,113.2417,113.506,83853.0
2020-05-27 11:00:00,120.25,120.82,119.87,120.75,145679.0,113.4966,114.0346,113.1379,113.9685,145679.0
2020-05-27 11:30:00,120.78,121.21,120.26,121.15,72296.0,113.9968,114.4026,113.506,114.346,72296.0
2020-05-27 12:00:00,121.14,121.66,121.07,121.51,54638.0,114.3366,114.8274,114.2705,114.6858,54638.0
2020-05-27 12:30:00,121.5,122.04,121.44,121.88,53793.0,114.6764,115.186,114.6197,115.035,53793.0
2020-05-27 13:00:00,121.82,122.04,121.63,122.0,49767.0,114.9784,115.186,114.7991,115.1483,49767.0
2020-05-27 13:30:00,122.08,122.09,121.77,122.05,228657.0,115.2238,115.2332,114.9312,115.1955,228657.0
2020-05-27 14:00:00,122.05,122.61,122.04,122.47,145769.0,115.1955,115.724,115.186,115.5919,145769.0
2020-05-27 14:30:00,122.47,122.92,122.43,122.92,35657.0,115.5919,116.0166,115.5541,116.0166,35657.0
2020-05-27 15:00:00,122.92,123.08,122.8,123.07,88862.0,116.0166,116.1676,115.9034,116.1582,88862.0
2020-05-27 15:30:00,123.04,123.69,122.82,123.68,188938.0,116.1299,116.7434,115.9222,116.7339,188938.0
2020-05-28 09:30:00,123.9,124.6,123.75,124.32,158753.0,116.9416,117.6023,116.8,117.338,158753.0
2020-05-28 10:00:00,124.27,124.79,124.14,124.75,141583.0,117.2908,117.7816,117.1681,117.7438,141583.0
2020-05-28 10:30:00,124.78,125.12,124.64,125.08,84810.0,117.7722,118.0931,117.64,118.0553,84810.0
2020-05-28 11:00:00,125.09,125.24,124.71,124.89,104198.0,118.0647,118.2063,117.7061,117.876,104198.0
2020-05-28 11:30:00,125.0,125.1,124.69,125.1,89602.0,117.9798,118.0742,117.6872,118.0742,89602.0
2020-05-28 12:00:00,125.11,125.26,125.02,125.07,24588.0,118.0836,118.2252,117.9987,118.0459,24588.0
2020-05-28 12:30:00,125.1,125.53,125.07,125.42,37799.0,118.0742,118.48,118.0459,118.3762,37799.0
2020-05-28 13:00:00,125.45,125.66,125.45,125.65,20193.0,118.4045,118.6027,118.4045,118.5933,20193.0
2020-05-28 13:30:00,125.67,125.74,125.43,125.47,73624.0,118.6122,118.6782,118.3856,118.4234,73624.0
2020-05-28 14:00:00,125.51,125.56,125.2,125.22,43062.0,118.4612,118.5083,118.1686,118.1874,43062.0
2020-05-28 14:30:00,125.26,125.4,125.08,125.26,41361.0,118.2252,118.3573,118.0553,118.2252,41361.0
2020-05-28 15:00:00,125.26,125.47,124.65,124.65,66107.0,118.2252,118.4234,117.6495,117.6495,66107.0
2020-05-28 15:30:00,124.71,124.73,123.73,124.01,64812.0,117.7061,117.725,116.7811,117.0454,64812.0
2020-05-29 09:30:00,124.25,124.95,124.23,124.63,27339.0,117.2719,117.9326,117.253,117.6306,27339.0
2020-05-29 10:00:00,124.82,124.89,123.73,123.89,28759.0,117.8099,117.876,116.7811,116.9321,28759.0
2020-05-29 10:30:00,124.06,124.33,123.8,124.0,35012.0,117.0926,117.3474,116.8472,117.036,35012.0
2020-05-29 11:00:00,124.03,124.3,123.68,124.16,27838.0,117.0643,117.3191,116.7339,117.187,27838.0
2020-05-29 11:30:00,124.19,124.55,124.01,124.43,21251.0,117.2153,117.5551,117.0454,117.4418,21251.0
2020-05-29 12:00:00,124.45,124.56,124.0,124.26,19516.0,117.4607,117.5645,117.036,117.2814,19516.0
2020-05-29 12:30:00,124.24,124.66,123.74,124.58,49565.0,117.2625,117.6589,116.7906,117.5834,49565.0
2020-05-29 13:00:00,124.48,124.56,124.21,124.39,21148.0,117.489,117.5645,117.2342,117.4041,21148.0
2020-05-29 13:30:00,124.37,124.42,124.11,124.33,29542.0,117.3852,117.4324,117.1398,117.3474,29542.0
2020-05-29 14:00:00,124.28,124.88,124.24,124.84,41613.0,117.3002,117.8665,117.2625,117.8288,41613.0
2020-05-29 14:30:00,124.86,125.02,123.77,125.02,40707.0,117.8477,117.9987,116.8189,117.9987,40707.0
2020-05-29 15:00:00,125.09,125.5,124.93,125.27,57089.0,118.0647,118.4517,117.9137,118.2346,57089.0
2020-05-29 15:30:00,125.27,126.2,125.19,125.95,195975.0,118.2346,119.1124,118.1591,118.8764,195975.0
2020-06-01 09:30:00,126.16,126.25,125.52,125.81,56386.0,119.0746,119.1596,118.4706,118.7443,56386.0
2020-06-01 10:00:00,125.79,126.2,125.75,126.03,52888.0,118.7254,119.1124,118.6877,118.952,52888.0
2020-06-01 10:30:00,126.04,126.18,125.71,126.07,37221.0,118.9614,119.0935,118.6499,118.9897,37221.0
2020-06-01 11:00:00,126.12,126.12,125.74,125.88,37571.0,119.0369,119.0369,118.6782,118.8104,37571.0
2020-06-01 11:30:00,125.92,126.28,125.92,126.23,55684.0,118.8481,119.1879,118.8481,119.1407,55684.0
2020-06-01 12:00:00,126.26,126.46,126.16,126.37,40541.0,119.169,119.3578,119.0746,119.2729,40541.0
2020-06-01 12:30:00,126.41,126.61,126.36,126.46,29015.0,119.3106,119.4994,119.2634,119.3578,29015.0
2020-06-01 13:00:00,126.46,126.7,126.46,126.65,26459.0,119.3578,119.5843,119.3578,119.5371,26459.0
2020-06-01 13:30:00,126.61,126.7,126.55,126.65,17666.0,119.4994,119.5843,119.4427,119.5371,17666.0
2020-06-01 14:00:00,126.64,126.69,126.52,126.65,13588.0,119.5277,119.5749,119.4144,119.5371,13588.0
2020-06-01 14:30:00,126.65,126.82,126.64,126.72,39523.0,119.5371,119.6976,119.5277,119.6032,39523.0
2020-06-01 15:00:00,126.73,126.76,126.5,126.69,72410.0,119.6126,119.641,119.3956,119.5749,72410.0
2020-06-01 15:30:00,126.61,126.67,126.38,126.6,71298.0,119.4994,119.556,119.2823,119.4899,71298.0
2020-06-02 09:30:00,126.92,126.92,125.89,126.16,79968.0,119.792,119.792,118.8198,119.0746,79968.0
2020-06-02 10:00:00,126.2,126.41,126.05,126.35,19834.0,119.1124,119.3106,118.9708,119.254,19834.0
2020-06-02 10:30:00,126.36,126.36,125.66,125.81,42309.0,119.2634,119.2634,118.6027,118.7443,42309.0
2020-06-02 11:00:00,125.69,125.73,125.07,125.43,32311.0,118.631,118.6688,118.0459,118.3856,32311.0
2020-06-02 11:30:00,125.44,125.72,125.4,125.43,24781.0,118.3951,118.6594,118.3573,118.3856,24781.0
2020-06-02 12:00:00,125.53,125.78,125.53,125.72,14788.0,118.48,118.716,118.48,118.6594,14788.0
2020-06-02 12:30:00,125.76,125.83,125.65,125.81,15754.0,118.6971,118.7632,118.5933,118.7443,15754.0
2020-06-02 13:00:00,125.94,126.17,125.92,126.17,28642.0,118.867,119.0841,118.8481,119.0841,28642.0
2020-06-02 13:30:00,126.12,126.46,126.12,126.4,47723.0,119.0369,119.3578,119.0369,119.3012,47723.0
2020-06-02 14:00:00,126.41,126.42,126.15,126.23,22707.0,119.3106,119.32,119.0652,119.1407,22707.0
2020-06-02 14:30:00,126.16,126.34,126.06,126.2,24308.0,119.0746,119.2445,118.9803,119.1124,24308.0
2020-06-02 15:00:00,126.19,126.26,125.93,126.11,152077.0,119.103,119.169,118.8576,119.0275,152077.0
2020-06-02 15:30:00,126.11,126.74,126.0,126.74,226383.0,119.0275,119.6221,118.9236,119.6221,226383.0
2020-06-03 09:30:00,127.4,127.4,126.42,126.65,48082.0,120.245,120.245,119.32,119.5371,48082.0
2020-06-03 10:00:00,126.75,126.82,126.12,126.28,77033.0,119.6315,119.6976,119.0369,119.1879,77033.0
2020-06-03 10:30:00,126.21,126.39,126.15,126.19,25158.0,119.1218,119.2917,119.0652,119.103,25158.0
2020-06-03 11:00:00,126.19,126.43,126.19,126.34,27435.0,119.103,119.3295,119.103,119.2445,27435.0
2020-06-03 11:30:00,126.34,126.45,126.27,126.38,57254.0,119.2445,119.3484,119.1785,119.2823,57254.0
2020-06-03 12:00:00,126.36,126.36,126.02,126.23,22925.0,119.2634,119.2634,118.9425,119.1407,22925.0
2020-06-03 12:30:00,126.23,126.3,126.09,126.09,34729.0,119.1407,119.2068,119.0086,119.0086,34729.0
2020-06-03 13:00:00,126.09,126.32,126.05,126.29,70354.0,119.0086,119.2257,118.9708,119.1973,70354.0
2020-06-03 13:30:00,126.29,126.31,126.1,126.19,47455.0,119.1973,119.2162,119.018,119.103,47455.0
2020-06-03 14:00:00,126.18,126.46,126.17,126.32,54969.0,119.0935,119.3578,119.0841,119.2257,54969.0
2020-06-03 14:30:00,126.3,126.53,126.28,126.46,48547.0,119.2068,119.4239,119.1879,119.3578,48547.0
2020-06-03 15:00:00,126.45,126.7,126.34,126.69,29477.0,119.3484,119.5843,119.2445,119.5749,29477.0
2020-06-03 15:30:00,126.71,126.84,126.47,126.53,52881.0,119.5938,119.7165,119.3672,119.4239,52881.0
2020-06-04 09:30:00,126.23,126.93,125.88,126.72,46893.0,119.1407,119.8014,118.8104,119.6032,46893.0
2020-06-04 10:00:00,126.65,126.68,126.38,126.49,35962.0,119.5371,119.5654,119.2823,119.3861,35962.0
2020-06-04 10:30:00,126.51,126.63,126.06,126.06,55065.0,119.405,119.5183,118.9803,118.9803,55065.0
2020-06-04 11:00:00,126.08,126.12,125.35,125.48,49331.0,118.9991,119.0369,118.3101,118.4328,49331.0
2020-06-04 11:30:00,125.4,125.66,125.37,125.51,75261.0,118.3573,118.6027,118.329,118.4612,75261.0
2020-06-04 12:00:00,125.48,125.55,125.28,125.47,32474.0,118.4328,118.4989,118.2441,118.4234,32474.0
2020-06-04 12:30:00,125.38,125.39,125.11,125.14,21469.0,118.3385,118.3479,118.0836,118.1119,21469.0
2020-06-04 13:00:00,125.03,125.33,125.03,125.13,24234.0,118.0081,118.2913,118.0081,118.1025,24234.0
2020-06-04 13:30:00,125.14,125.55,125.14,125.48,20434.0,118.1119,118.4989,118.1119,118.4328,20434.0
2020-06-04 14:00:00,125.47,125.5,125.3,125.37,23505.0,118.4234,118.4517,118.2629,118.329,23505.0
2020-06-04 14:30:00,125.38,125.39,124.64,124.68,64112.0,118.3385,118.3479,117.64,117.6778,64112.0
2020-06-04 15:00:00,124.6,124.8,124.23,124.61,48045.0,117.6023,117.791,117.253,117.6117,48045.0
2020-06-04 15:30:00,124.63,125.08,124.48,125.08,95012.0,117.6306,118.0553,117.489,118.0553,95012.0
2020-06-05 09:30:00,125.87,125.96,124.36,125.82,62113.0,118.8009,118.8859,117.3757,118.7537,62113.0
2020-06-05 10:00:00,125.78,126.03,125.58,125.91,27565.0,118.716,118.952,118.5272,118.8387,27565.0
2020-06-05 10:30:00,125.96,126.38,125.92,126.2,35501.0,118.8859,119.2823,118.8481,119.1124,35501.0
2020-06-05 11:00:00,126.15,126.67,126.11,126.5,16572.0,119.0652,119.556,119.0275,119.3956,16572.0
2020-06-05 11:30:00,126.52,126.77,126.29,126.39,49982.0,119.4144,119.6504,119.1973,119.2917,49982.0
2020-06-05 12:00:00,126.42,126.48,126.29,126.47,46506.0,119.32,119.3767,119.1973,119.3672,46506.0
2020-06-05 12:30:00,126.48,126.63,126.29,126.5,30038.0,119.3767,119.5183,119.1973,119.3956,30038.0
2020-06-05 13:00:00,126.48,126.83,126.28,126.81,25057.0,119.3767,119.707,119.1879,119.6881,25057.0
2020-06-05 13:30:00,126.77,126.78,126.52,126.58,85389.0,119.6504,119.6598,119.4144,119.4711,85389.0
2020-06-05 14:00:00,126.61,126.89,126.54,126.81,36628.0,119.4994,119.7637,119.4333,119.6881,36628.0
2020-06-05 14:30:00,126.87,127.0,126.62,126.74,22128.0,119.7448,119.8675,119.5088,119.6221,22128.0
2020-06-05 15:00:00,126.76,126.99,126.58,126.95,24265.0,119.641,119.858,119.4711,119.8203,24265.0
2020-06-05 15:30:00,126.96,127.02,126.29,126.74,61403.0,119.8297,119.8864,119.1973,119.6221,61403.0
2020-06-08 09:30:00,126.43,126.59,125.81,126.03,59254.0,119.3295,119.4805,118.7443,118.952,59254.0
2020-06-08 10:00:00,126.07,126.14,125.65,126.14,23437.0,118.9897,119.0558,118.5933,119.0558,23437.0
2020-06-08 10:30:00,126.17,126.62,126.15,126.43,114946.0,119.0841,119.5088,119.0652,119.3295,114946.0
2020-06-08 11:00:00,126.47,126.7,126.36,126.61,164726.0,119.3672,119.5843,119.2634,119.4994,164726.0
2020-06-08 11:30:00,126.59,126.64,126.33,126.43,358306.0,119.4805,119.5277,119.2351,119.3295,358306.0
2020-06-08 12:00:00,126.44,126.5,126.28,126.37,123904.0,119.3389,119.3956,119.1879,119.2729,123904.0
2020-06-08 12:30:00,126.37,126.68,126.37,126.59,55466.0,119.2729,119.5654,119.2729,119.4805,55466.0
2020-06-08 13:00:00,126.6,126.7,126.51,126.66,138128.0,119.4899,119.5843,119.405,119.5466,138128.0
2020-06-08 13:30:00,126.66,127.02,126.66,126.98,94084.0,119.5466,119.8864,119.5466,119.8486,94084.0
2020-06-08 14:00:00,126.97,127.26,126.95,127.23,68149.0,119.8392,120.1129,119.8203,120.0846,68149.0
2020-06-08 14:30:00,127.22,127.26,127.08,127.22,48425.0,120.0751,120.1129,119.943,120.0751,48425.0
2020-06-08 15:00:00,127.23,127.24,127.05,127.08,73390.0,120.0846,120.094,119.9147,119.943,73390.0
2020-06-08 15:30:00,127.07,127.52,127.07,127.52,213079.0,119.9335,120.3583,119.9335,120.3583,213079.0
2020-06-09 09:30:00,127.3,128.14,127.27,127.92,69262.0,120.1506,120.9434,120.1223,120.7358,69262.0
2020-06-09 10:00:00,127.87,128.03,127.5,127.7,62598.0,120.6886,120.8396,120.3394,120.5282,62598.0
2020-06-09 10:30:00,127.71,128.47,127.71,128.47,95351.0,120.5376,121.2549,120.5376,121.2549,95351.0
2020-06-09 11:00:00,128.45,128.53,128.17,128.36,173929.0,121.236,121.3115,120.9718,121.1511,173929.0
2020-06-09 11:30:00,128.37,128.44,128.09,128.16,40705.0,121.1605,121.2266,120.8963,120.9623,40705.0
2020-06-09 12:00:00,128.19,128.36,128.03,128.34,54107.0,120.9906,121.1511,120.8396,121.1322,54107.0
2020-06-09 12:30:00,128.31,128.57,128.21,128.5,76930.0,121.1039,121.3493,121.0095,121.2832,76930.0
2020-06-09 13:00:00,128.46,128.57,128.31,128.55,28645.0,121.2455,121.3493,121.1039,121.3304,28645.0
2020-06-09 13:30:00,128.54,128.77,128.52,128.7,68813.0,121.321,121.5381,121.3021,121.472,68813.0
2020-06-09 14:00:00,128.69,128.73,128.23,128.33,37395.0,121.4626,121.5003,121.0284,121.1228,37395.0
2020-06-09 14:30:00,128.31,128.44,128.22,128.4,50023.0,121.1039,121.2266,121.019,121.1888,50023.0
2020-06-09 15:00:00,128.41,128.54,128.27,128.4,102361.0,121.1983,121.321,121.0661,121.1888,102361.0
2020-06-09 15:30:00,128.4,128.5,127.94,128.13,83800.0,121.1888,121.2832,120.7547,120.934,83800.0
2020-06-10 09:30:00,129.32,129.71,129.15,129.51,77493.0,122.0572,122.4253,121.8967,122.2365,77493.0
2020-06-10 10:00:00,129.58,129.85,129.34,129.44,57293.0,122.3026,122.5574,122.0761,122.1704,57293.0
2020-06-10 10:30:00,129.39,129.68,129.02,129.12,395524.0,122.1232,122.397,121.774,121.8684,395524.0
2020-06-10 11:00:00,129.13,129.75,129.12,129.64,40171.0,121.8778,122.463,121.8684,122.3592,40171.0
2020-06-10 11:30:00,129.6,129.7,129.3,129.3,33245.0,122.3215,122.4158,122.0383,122.0383,33245.0
2020-06-10 12:00:00,129.23,129.72,129.09,129.72,30357.0,121.9722,122.4347,121.8401,122.4347,30357.0
2020-06-10 12:30:00,129.71,129.84,129.61,129.79,42823.0,122.4253,122.548,122.3309,122.5008,42823.0
2020-06-10 13:00:00,129.77,129.83,129.56,129.65,26839.0,122.4819,122.5385,122.2837,122.3686,26839.0
2020-06-10 13:30:00,129.69,129.77,129.42,129.45,58293.0,122.4064,122.4819,122.1516,122.1799,58293.0
2020-06-10 14:00:00,129.49,130.47,129.17,130.44,77113.0,122.2176,123.1426,121.9156,123.1143,77113.0
2020-06-10 14:30:00,130.43,130.44,129.63,129.99,179284.0,123.1048,123.1143,122.3498,122.6896,179284.0
2020-06-10 15:00:00,129.97,130.72,129.69,130.68,64388.0,122.6707,123.3786,122.4064,123.3408,64388.0
2020-06-10 15:30:00,130.67,130.69,130.08,130.09,161159.0,123.3314,123.3502,122.7745,122.7839,161159.0
2020-06-11 09:30:00,127.79,128.67,127.69,128.42,75864.0,120.6131,121.4437,120.5187,121.2077,75864.0
2020-06-11 10:00:00,128.49,128.61,127.99,128.06,75011.0,121.2738,121.3871,120.8019,120.8679,75011.0
2020-06-11 10:30:00,128.09,128.51,127.46,127.46,45092.0,120.8963,121.2927,120.3016,120.3016,45092.0
2020-06-11 11:00:00,127.48,127.79,127.3,127.57,28681.0,120.3205,120.6131,120.1506,120.4055,28681.0
2020-06-11 11:30:00,127.57,127.58,126.91,127.28,21182.0,120.4055,120.4149,119.7825,120.1317,21182.0
2020-06-11 12:00:00,127.14,127.25,125.88,125.96,91927.0,119.9996,120.1034,118.8104,118.8859,91927.0
2020-06-11 12:30:00,126.09,126.49,125.28,125.29,64702.0,119.0086,119.3861,118.2441,118.2535,64702.0
2020-06-11 13:00:00,125.23,126.0,125.23,125.65,25639.0,118.1969,118.9236,118.1969,118.5933,25639.0
2020-06-11 13:30:00,125.52,125.86,125.31,125.6,37834.0,118.4706,118.7915,118.2724,118.5461,37834.0
2020-06-11 14:00:00,125.48,125.5,124.89,125.27,52655.0,118.4328,118.4517,117.876,118.2346,52655.0
2020-06-11 14:30:00,125.35,125.35,124.1,124.39,26467.0,118.3101,118.3101,117.1303,117.4041,26467.0
2020-06-11 15:00:00,124.34,124.97,123.86,124.06,60064.0,117.3569,117.9515,116.9038,117.0926,60064.0
2020-06-11 15:30:00,124.0,124.81,123.75,123.92,184987.0,117.036,117.8005,116.8,116.9605,184987.0
2020-06-12 09:30:00,126.84,126.96,126.2,126.63,69501.0,119.7165,119.8297,119.1124,119.5183,69501.0
2020-06-12 10:00:00,126.66,126.74,125.85,125.88,73295.0,119.5466,119.6221,118.7821,118.8104,73295.0
2020-06-12 10:30:00,125.83,125.98,124.67,124.72,52019.0,118.7632,118.9048,117.6683,117.7155,52019.0
2020-06-12 11:00:00,124.59,124.79,123.57,124.27,88758.0,117.5928,117.7816,116.6301,117.2908,88758.0
2020-06-12 11:30:00,124.31,125.32,124.13,125.31,22656.0,117.3285,118.2818,117.1587,118.2724,22656.0
2020-06-12 12:00:00,125.32,125.5,124.72,124.93,47532.0,118.2818,118.4517,117.7155,117.9137,47532.0
2020-06-12 12:30:00,124.79,124.8,124.21,124.64,59348.0,117.7816,117.791,117.2342,117.64,59348.0
2020-06-12 13:00:00,124.51,124.55,123.61,123.8,16342.0,117.5173,117.5551,116.6679,116.8472,16342.0
2020-06-12 13:30:00,123.78,123.78,122.61,122.61,30386.0,116.8283,116.8283,115.724,115.724,30386.0
2020-06-12 14:00:00,122.48,123.38,122.44,123.36,58901.0,115.6013,116.4508,115.5636,116.4319,58901.0
2020-06-12 14:30:00,123.31,123.88,123.18,123.82,37002.0,116.3847,116.9227,116.262,116.8661,37002.0
2020-06-12 15:00:00,123.83,124.34,123.32,123.53,36287.0,116.8755,117.3569,116.3941,116.5924,36287.0
2020-06-12 15:30:00,123.67,124.8,123.33,124.56,67817.0,116.7245,117.791,116.4036,117.5645,67817.0
2020-06-15 09:30:00,122.46,123.62,122.18,123.62,37777.0,115.9001,116.9979,115.6351,116.9979,37777.0
2020-06-15 10:00:00,123.56,124.07,123.38,123.55,24537.0,116.9411,117.4238,116.7708,116.9317,24537.0
2020-06-15 10:30:00,123.45,123.91,123.06,123.49,23663.0,116.837,117.2724,116.4679,116.8749,23663.0
2020-06-15 11:00:00,123.52,124.27,123.5,123.99,54419.0,116.9033,117.6131,116.8844,117.3481,54419.0
2020-06-15 11:30:00,124.14,124.26,123.75,124.06,32252.0,117.4901,117.6037,117.121,117.4144,32252.0
2020-06-15 12:00:00,124.01,124.6,123.99,124.49,41989.0,117.367,117.9254,117.3481,117.8213,41989.0
2020-06-15 12:30:00,124.44,124.75,124.35,124.7,33555.0,117.774,118.0674,117.6888,118.0201,33555.0
2020-06-15 13:00:00,124.74,125.02,124.61,124.76,33606.0,118.0579,118.3229,117.9349,118.0769,33606.0
2020-06-15 13:30:00,124.77,124.98,124.7,124.92,43837.0,118.0863,118.2851,118.0201,118.2283,43837.0
2020-06-15 14:00:00,124.97,126.09,124.97,125.97,58564.0,118.2756,119.3356,118.2756,119.2221,58564.0
2020-06-15 14:30:00,126.08,126.09,125.68,125.73,44495.0,119.3262,119.3356,118.9476,118.9949,44495.0
2020-06-15 15:00:00,125.72,126.01,125.53,125.54,84517.0,118.9854,119.2599,118.8056,118.8151,84517.0
2020-06-15 15:30:00,125.56,125.85,125.21,125.81,99162.0,118.834,119.1085,118.5028,119.0706,99162.0
2020-06-16 09:30:00,128.74,128.74,127.72,128.24,74798.0,121.8437,121.8437,120.8783,121.3705,74798.0
2020-06-16 10:00:00,128.25,128.36,127.88,128.23,49706.0,121.3799,121.484,121.0297,121.361,49706.0
2020-06-16 10:30:00,128.31,128.51,126.99,126.99,43971.0,121.4367,121.626,120.1874,120.1874,43971.0
2020-06-16 11:00:00,126.56,127.79,126.1,127.62,64685.0,119.7804,120.9446,119.3451,120.7837,64685.0
2020-06-16 11:30:00,127.47,128.17,127.39,127.76,32385.0,120.6417,121.3042,120.566,120.9162,32385.0
2020-06-16 12:00:00,127.83,127.85,127.35,127.83,30262.0,120.9824,121.0013,120.5281,120.9824,30262.0
2020-06-16 12:30:00,127.89,128.45,127.88,128.37,30915.0,121.0392,121.5692,121.0297,121.4935,30915.0
2020-06-16 13:00:00,128.42,128.6,128.23,128.59,27539.0,121.5408,121.7112,121.361,121.7017,27539.0
2020-06-16 13:30:00,128.53,128.53,127.97,128.16,27068.0,121.6449,121.6449,121.1149,121.2947,27068.0
2020-06-16 14:00:00,128.13,128.64,127.84,128.15,56346.0,121.2663,121.749,120.9919,121.2853,56346.0
2020-06-16 14:30:00,128.14,128.42,128.04,128.14,22364.0,121.2758,121.5408,121.1812,121.2758,22364.0
2020-06-16 15:00:00,128.15,128.16,127.33,127.84,44680.0,121.2853,121.2947,120.5092,120.9919,44680.0
2020-06-16 15:30:00,127.82,128.18,127.57,128.18,198593.0,120.973,121.3137,120.7363,121.3137,198593.0
2020-06-17 09:30:00,129.07,129.19,128.62,128.87,52213.0,122.156,122.2696,121.7301,121.9667,52213.0
2020-06-17 10:00:00,128.87,129.04,128.43,128.52,31214.0,121.9667,122.1276,121.5503,121.6355,31214.0
2020-06-17 10:30:00,128.53,129.03,128.42,129.0,27722.0,121.6449,122.1181,121.5408,122.0897,27722.0
2020-06-17 11:00:00,129.02,129.13,128.7,128.83,38942.0,122.1087,122.2128,121.8058,121.9288,38942.0
2020-06-17 11:30:00,128.8,129.03,128.74,129.0,12875.0,121.9005,122.1181,121.8437,122.0897,12875.0
2020-06-17 12:00:00,129.03,129.03,128.78,128.95,123616.0,122.1181,122.1181,121.8815,122.0424,123616.0
2020-06-17 12:30:00,129.0,129.29,129.0,129.28,10513.0,122.0897,122.3642,122.0897,122.3547,10513.0
2020-06-17 13:00:00,129.35,129.45,129.33,129.36,11581.0,122.421,122.5156,122.4021,122.4305,11581.0
2020-06-17 13:30:00,129.41,129.5,129.34,129.34,9587.0,122.4778,122.563,122.4115,122.4115,9587.0
2020-06-17 14:00:00,129.3,129.45,129.2,129.3,13563.0,122.3737,122.5156,122.279,122.3737,13563.0
2020-06-17 14:30:00,129.35,129.5,129.07,129.09,25033.0,122.421,122.563,122.156,122.1749,25033.0
2020-06-17 15:00:00,129.06,129.06,128.43,128.6,47160.0,122.1465,122.1465,121.5503,121.7112,47160.0
2020-06-17 15:30:00,128.48,128.77,128.27,128.66,290376.0,121.5976,121.8721,121.3988,121.768,290376.0
2020-06-18 09:30:00,128.34,128.76,128.29,128.48,27245.0,121.4651,121.8626,121.4178,121.5976,27245.0
2020-06-18 10:00:00,128.44,128.6,128.0,128.1,13092.0,121.5597,121.7112,121.1433,121.238,13092.0
2020-06-18 10:30:00,128.13,128.61,128.0,128.6,17795.0,121.2663,121.7206,121.1433,121.7112,17795.0
2020-06-18 11:00:00,128.61,128.91,128.56,128.68,41188.0,121.7206,122.0046,121.6733,121.7869,41188.0
2020-06-18 11:30:00,128.67,128.73,128.32,128.36,49482.0,121.7774,121.8342,121.4462,121.484,49482.0
2020-06-18 12:00:00,128.39,128.61,128.26,128.61,20396.0,121.5124,121.7206,121.3894,121.7206,20396.0
2020-06-18 12:30:00,128.59,128.62,128.39,128.58,20003.0,121.7017,121.7301,121.5124,121.6922,20003.0
2020-06-18 13:00:00,128.58,128.66,128.45,128.53,14828.0,121.6922,121.768,121.5692,121.6449,14828.0
2020-06-18 13:30:00,128.56,128.75,128.55,128.72,16178.0,121.6733,121.8531,121.6638,121.8247,16178.0
2020-06-18 14:00:00,128.73,128.74,128.29,128.41,59870.0,121.8342,121.8437,121.4178,121.5313,59870.0
2020-06-18 14:30:00,128.42,128.55,128.21,128.21,30708.0,121.5408,121.6638,121.3421,121.3421,30708.0
2020-06-18 15:00:00,128.21,128.3,128.03,128.29,68359.0,121.3421,121.4272,121.1717,121.4178,68359.0
2020-06-18 15:30:00,128.3,128.79,128.27,128.7,61782.0,121.4272,121.891,121.3988,121.8058,61782.0
2020-06-19 09:30:00,130.13,130.15,129.74,129.8,95100.0,123.1592,123.1781,122.7901,122.8469,95100.0
2020-06-19 10:00:00,129.82,130.0,129.62,129.87,24339.0,122.8658,123.0362,122.6765,122.9131,24339.0
2020-06-19 10:30:00,129.86,129.9,129.64,129.74,26924.0,122.9037,122.9415,122.6955,122.7901,26924.0
2020-06-19 11:00:00,129.78,130.03,129.53,129.84,35048.0,122.828,123.0646,122.5913,122.8847,35048.0
2020-06-19 11:30:00,129.81,129.84,129.52,129.53,89895.0,122.8564,122.8847,122.5819,122.5913,89895.0
2020-06-19 12:00:00,129.53,129.55,128.2,128.8,124337.0,122.5913,122.6103,121.3326,121.9005,124337.0
2020-06-19 12:30:00,128.81,129.42,128.63,129.39,49664.0,121.9099,122.4872,121.7396,122.4588,49664.0
2020-06-19 13:00:00,129.39,129.4,128.83,128.96,41248.0,122.4588,122.4683,121.9288,122.0519,41248.0
2020-06-19 13:30:00,128.93,129.21,128.73,128.73,44305.0,122.0235,122.2885,121.8342,121.8342,44305.0
2020-06-19 14:00:00,128.76,129.03,128.47,128.5,40909.0,121.8626,122.1181,121.5881,121.6165,40909.0
2020-06-19 14:30:00,128.5,129.2,128.36,129.12,39387.0,121.6165,122.279,121.484,122.2033,39387.0
2020-06-19 15:00:00,129.1,129.62,128.92,129.44,79140.0,122.1844,122.6765,122.014,122.5062,79140.0
2020-06-19 15:30:00,129.46,129.79,129.23,129.53,150926.0,122.5251,122.8374,122.3074,122.5913,150926.0
2020-06-22 09:30:00,129.52,129.78,129.16,129.78,41498.0,122.5819,122.828,122.2412,122.828,41498.0
2020-06-22 10:00:00,129.76,130.11,129.72,129.85,28080.0,122.809,123.1403,122.7712,122.8942,28080.0
2020-06-22 10:30:00,129.92,129.98,129.5,129.51,27131.0,122.9605,123.0172,122.563,122.5724,27131.0
2020-06-22 11:00:00,129.48,129.97,129.44,129.92,18569.0,122.544,123.0078,122.5062,122.9605,18569.0
2020-06-22 11:30:00,129.91,130.09,129.76,129.95,25508.0,122.951,123.1214,122.809,122.9889,25508.0
2020-06-22 12:00:00,129.95,130.44,129.94,130.44,29093.0,122.9889,123.4526,122.9794,123.4526,29093.0
2020-06-22 12:30:00,130.46,130.58,130.37,130.37,27478.0,123.4715,123.5851,123.3864,123.3864,27478.0
2020-06-22 13:00:00,130.41,130.5,130.27,130.39,19391.0,123.4242,123.5094,123.2917,123.4053,19391.0
2020-06-22 13:30:00,130.39,130.54,130.32,130.51,13568.0,123.4053,123.5472,123.339,123.5189,13568.0
2020-06-22 14:00:00,130.5,130.56,130.29,130.52,65152.0,123.5094,123.5662,123.3106,123.5283,65152.0
2020-06-22 14:30:00,130.54,130.72,130.4,130.69,16528.0,123.5472,123.7176,123.4147,123.6892,16528.0
2020-06-22 15:00:00,130.66,130.74,130.09,130.21,31557.0,123.6608,123.7365,123.1214,123.2349,31557.0
2020-06-22 15:30:00,130.22,130.75,130.19,130.73,45632.0,123.2444,123.746,123.216,123.7271,45632.0
2020-06-23 09:30:00,131.7,131.7,130.94,131.02,23062.0,124.6451,124.6451,123.9258,124.0015,23062.0
2020-06-23 10:00:00,131.13,131.67,130.84,131.67,21835.0,124.1056,124.6167,123.8312,124.6167,21835.0
2020-06-23 10:30:00,131.75,131.81,131.28,131.58,15720.0,124.6924,124.7492,124.2476,124.5315,15720.0
2020-06-23 11:00:00,131.54,132.13,131.42,132.1,23123.0,124.4937,125.0521,124.3801,125.0237,23123.0
2020-06-23 11:30:00,132.08,132.1,131.8,131.98,27780.0,125.0048,125.0237,124.7398,124.9101,27780.0
2020-06-23 12:00:00,132.04,132.04,131.82,131.98,21872.0,124.9669,124.9669,124.7587,124.9101,21872.0
2020-06-23 12:30:00,131.99,132.03,131.84,131.9,13864.0,124.9196,124.9574,124.7776,124.8344,13864.0
2020-06-23 13:00:00,131.91,132.08,131.87,132.02,22595.0,124.8439,125.0048,124.806,124.948,22595.0
2020-06-23 13:30:00,132.03,132.19,131.97,132.04,18137.0,124.9574,125.1089,124.9006,124.9669,18137.0
2020-06-23 14:00:00,132.03,132.04,131.73,131.82,23405.0,124.9574,124.9669,124.6735,124.7587,23405.0
2020-06-23 14:30:00,131.8,131.93,131.54,131.55,24449.0,124.7398,124.8628,124.4937,124.5031,24449.0
2020-06-23 15:00:00,131.51,131.63,131.12,131.22,49383.0,124.4653,124.5789,124.0962,124.1908,49383.0
2020-06-23 15:30:00,131.2,131.31,130.74,131.04,55101.0,124.1719,124.276,123.7365,124.0205,55101.0
2020-06-24 09:30:00,130.62,131.37,129.76,129.93,121952.0,123.623,124.3328,122.809,122.9699,121952.0
2020-06-24 10:00:00,129.81,130.15,129.54,130.15,57742.0,122.8564,123.1781,122.6008,123.1781,57742.0
2020-06-24 10:30:00,130.22,130.22,129.41,129.56,33561.0,123.2444,123.2444,122.4778,122.6197,33561.0
2020-06-24 11:00:00,129.51,129.64,128.47,128.75,38240.0,122.5724,122.6955,121.5881,121.8531,38240.0
2020-06-24 11:30:00,128.71,128.8,127.62,128.18,47018.0,121.8153,121.9005,120.7837,121.3137,47018.0
2020-06-24 12:00:00,128.05,128.53,127.95,128.4,38748.0,121.1906,121.6449,121.096,121.5219,38748.0
2020-06-24 12:30:00,128.38,128.8,128.18,128.8,23620.0,121.503,121.9005,121.3137,121.9005,23620.0
2020-06-24 13:00:00,128.81,128.92,128.33,128.34,36045.0,121.9099,122.014,121.4556,121.4651,36045.0
2020-06-24 13:30:00,128.2,128.36,128.09,128.31,47398.0,121.3326,121.484,121.2285,121.4367,47398.0
2020-06-24 14:00:00,128.35,128.59,127.84,128.59,23586.0,121.4746,121.7017,120.9919,121.7017,23586.0
2020-06-24 14:30:00,128.56,128.67,128.16,128.21,46430.0,121.6733,121.7774,121.2947,121.3421,46430.0
2020-06-24 15:00:00,128.23,128.98,128.23,128.72,44529.0,121.361,122.0708,121.361,121.8247,44529.0
2020-06-24 15:30:00,128.72,129.09,128.34,128.51,50906.0,121.8247,122.1749,121.4651,121.626,50906.0
2020-06-25 09:30:00,128.33,128.76,127.28,127.92,42997.0,121.4556,121.8626,120.4619,121.0676,42997.0
2020-06-25 10:00:00,128.1,128.76,127.81,128.62,74450.0,121.238,121.8626,120.9635,121.7301,74450.0
2020-06-25 10:30:00,128.64,128.84,128.46,128.66,62856.0,121.749,121.9383,121.5787,121.768,62856.0
2020-06-25 11:00:00,128.53,128.82,128.11,128.68,25724.0,121.6449,121.9194,121.2474,121.7869,25724.0
2020-06-25 11:30:00,128.69,128.75,128.27,128.75,27524.0,121.7963,121.8531,121.3988,121.8531,27524.0
2020-06-25 12:00:00,128.79,129.28,128.79,129.12,22359.0,121.891,122.3547,121.891,122.2033,22359.0
2020-06-25 12:30:00,129.12,129.23,128.93,128.99,12482.0,122.2033,122.3074,122.0235,122.0803,12482.0
2020-06-25 13:00:00,128.93,129.11,128.8,128.95,13952.0,122.0235,122.1938,121.9005,122.0424,13952.0
2020-06-25 13:30:00,128.94,129.18,128.83,128.99,11909.0,122.033,122.2601,121.9288,122.0803,11909.0
2020-06-25 14:00:00,129.02,129.03,128.6,128.7,11040.0,122.1087,122.1181,121.7112,121.8058,11040.0
2020-06-25 14:30:00,128.66,128.87,128.44,128.83,92790.0,121.768,121.9667,121.5597,121.9288,92790.0
2020-06-25 15:00:00,128.79,129.81,128.78,129.69,38890.0,121.891,122.8564,121.8815,122.7428,38890.0
2020-06-25 15:30:00,129.7,130.11,129.57,130.07,73703.0,122.7522,123.1403,122.6292,123.1024,73703.0
2020-06-26 09:30:00,129.81,130.0,129.15,129.5,63231.0,122.8564,123.0362,122.2317,122.563,63231.0
2020-06-26 10:00:00,129.42,129.42,128.16,128.45,13570.0,122.4872,122.4872,121.2947,121.5692,13570.0
2020-06-26 10:30:00,128.56,128.56,127.6,127.85,22487.0,121.6733,121.6733,120.7647,121.0013,22487.0
2020-06-26 11:00:00,127.9,128.59,127.9,128.48,29137.0,121.0487,121.7017,121.0487,121.5976,29137.0
2020-06-26 11:30:00,128.51,129.0,128.17,128.87,111330.0,121.626,122.0897,121.3042,121.9667,111330.0
2020-06-26 12:00:00,128.87,128.87,127.89,128.3,171278.0,121.9667,121.9667,121.0392,121.4272,171278.0
2020-06-26 12:30:00,128.27,128.43,127.87,128.43,37513.0,121.3988,121.5503,121.0203,121.5503,37513.0
2020-06-26 13:00:00,128.34,128.69,128.34,128.59,17523.0,121.4651,121.7963,121.4651,121.7017,17523.0
2020-06-26 13:30:00,128.62,128.76,128.32,128.34,23652.0,121.7301,121.8626,121.4462,121.4651,23652.0
2020-06-26 14:00:00,128.32,128.48,127.85,127.91,31832.0,121.4462,121.5976,121.0013,121.0581,31832.0
2020-06-26 14:30:00,127.96,128.04,127.66,127.88,24904.0,121.1055,121.1812,120.8215,121.0297,24904.0
2020-06-26 15:00:00,127.88,128.05,127.64,127.91,62446.0,121.0297,121.1906,120.8026,121.0581,62446.0
2020-06-26 15:30:00,127.89,128.3,127.34,127.53,64574.0,121.0392,121.4272,120.5187,120.6985,64574.0
2020-06-29 09:30:00,128.2,128.2,126.21,126.98,37557.0,121.3326,121.3326,119.4492,120.1779,37557.0
2020-06-29 10:00:00,127.11,127.68,126.76,127.51,43398.0,120.301,120.8404,119.9697,120.6796,43398.0
2020-06-29 10:30:00,127.52,127.86,127.46,127.5,25219.0,120.689,121.0108,120.6322,120.6701,25219.0
2020-06-29 11:00:00,127.52,127.99,127.3,127.99,24253.0,120.689,121.1338,120.4808,121.1338,24253.0
2020-06-29 11:30:00,127.99,128.02,127.8,127.93,38779.0,121.1338,121.1622,120.954,121.0771,38779.0
2020-06-29 12:00:00,128.06,128.12,127.85,128.03,15811.0,121.2001,121.2569,121.0013,121.1717,15811.0
2020-06-29 12:30:00,128.0,128.13,127.89,127.93,17972.0,121.1433,121.2663,121.0392,121.0771,17972.0
2020-06-29 13:00:00,127.97,127.97,127.78,127.85,31843.0,121.1149,121.1149,120.9351,121.0013,31843.0
2020-06-29 13:30:00,127.86,128.16,127.84,128.07,18827.0,121.0108,121.2947,120.9919,121.2096,18827.0
2020-06-29 14:00:00,128.1,128.12,127.79,127.82,22346.0,121.238,121.2569,120.9446,120.973,22346.0
2020-06-29 14:30:00,127.83,127.98,127.65,127.73,33375.0,120.9824,121.1244,120.8121,120.8878,33375.0
2020-06-29 15:00:00,127.72,127.78,127.49,127.63,28758.0,120.8783,120.9351,120.6606,120.7931,28758.0
2020-06-29 15:30:00,127.67,128.29,127.67,128.27,70982.0,120.831,121.4178,120.831,121.3988,70982.0
2020-06-30 09:30:00,128.37,129.43,128.37,129.35,31205.0,121.4935,122.4967,121.4935,122.421,31205.0
2020-06-30 10:00:00,129.29,129.63,129.29,129.34,13378.0,122.3642,122.686,122.3642,122.4115,13378.0
2020-06-30 10:30:00,129.37,129.79,129.37,129.78,19862.0,122.4399,122.8374,122.4399,122.828,19862.0
2020-06-30 11:00:00,129.74,130.13,129.72,129.96,30248.0,122.7901,123.1592,122.7712,122.9983,30248.0
2020-06-30 11:30:00,129.96,130.05,129.81,130.0,9294.0,122.9983,123.0835,122.8564,123.0362,9294.0
2020-06-30 12:00:00,130.02,130.33,129.93,130.26,18744.0,123.0551,123.3485,122.9699,123.2822,18744.0
2020-06-30 12:30:00,130.28,130.32,129.88,130.06,33120.0,123.3012,123.339,122.9226,123.093,33120.0
2020-06-30 13:00:00,130.05,130.12,129.8,130.02,8350.0,123.0835,123.1497,122.8469,123.0551,8350.0
2020-06-30 13:30:00,130.05,130.14,129.93,130.08,13405.0,123.0835,123.1687,122.9699,123.1119,13405.0
2020-06-30 14:00:00,130.03,130.33,129.95,130.33,24060.0,123.0646,123.3485,122.9889,123.3485,24060.0
2020-06-30 14:30:00,130.36,130.52,130.3,130.52,27235.0,123.3769,123.5283,123.3201,123.5283,27235.0
2020-06-30 15:00:00,130.5,130.61,130.18,130.57,62666.0,123.5094,123.6135,123.2065,123.5756,62666.0
2020-06-30 15:30:00,130.53,131.51,130.53,131.03,71846.0,123.5378,124.4653,123.5378,124.011,71846.0
2020-07-01 09:30:00,131.22,131.82,130.76,131.05,129159.0,124.1908,124.7587,123.7555,124.0299,129159.0
2020-07-01 10:00:00,131.17,131.98,131.12,131.98,16775.0,124.1435,124.9101,124.0962,124.9101,16775.0
2020-07-01 10:30:00,131.94,132.2,131.82,132.02,24436.0,124.8723,125.1183,124.7587,124.948,24436.0
2020-07-01 11:00:00,132.06,132.3,131.81,131.81,40295.0,124.9858,125.213,124.7492,124.7492,40295.0
2020-07-01 11:30:00,131.81,132.25,131.78,132.16,35611.0,124.7492,125.1656,124.7208,125.0805,35611.0
2020-07-01 12:00:00,132.11,132.45,132.1,132.44,14602.0,125.0331,125.3549,125.0237,125.3455,14602.0
2020-07-01 12:30:00,132.52,132.7,132.37,132.58,25089.0,125.4212,125.5915,125.2792,125.478,25089.0
2020-07-01 13:00:00,132.55,132.55,132.25,132.49,20220.0,125.4496,125.4496,125.1656,125.3928,20220.0
2020-07-01 13:30:00,132.53,132.64,132.46,132.59,26413.0,125.4306,125.5348,125.3644,125.4874,26413.0
2020-07-01 14:00:00,132.59,132.76,132.58,132.72,72456.0,125.4874,125.6483,125.478,125.6105,72456.0
2020-07-01 14:30:00,132.76,132.86,132.54,132.78,49565.0,125.6483,125.743,125.4401,125.6673,49565.0
2020-07-01 15:00:00,132.78,133.09,132.77,133.03,43229.0,125.6673,125.9606,125.6578,125.9039,43229.0
2020-07-01 15:30:00,133.05,133.21,132.72,132.73,65576.0,125.9228,126.0742,125.6105,125.6199,65576.0
2020-07-02 09:30:00,134.16,134.46,133.98,134.39,34203.0,126.9733,127.2573,126.803,127.191,34203.0
2020-07-02 10:00:00,134.41,134.5,133.85,133.85,29539.0,127.2099,127.2951,126.6799,126.6799,29539.0
2020-07-02 10:30:00,133.86,134.46,133.83,134.04,100643.0,126.6894,127.2573,126.661,126.8598,100643.0
2020-07-02 11:00:00,134.06,134.14,133.76,133.8,45087.0,126.8787,126.9544,126.5948,126.6326,45087.0
2020-07-02 11:30:00,133.86,134.45,133.84,134.34,27146.0,126.6894,127.2478,126.6705,127.1437,27146.0
2020-07-02 12:00:00,134.37,134.39,134.09,134.37,31325.0,127.1721,127.191,126.9071,127.1721,31325.0
2020-07-02 12:30:00,134.34,134.4,134.17,134.32,64618.0,127.1437,127.2005,126.9828,127.1248,64618.0
2020-07-02 13:00:00,134.34,134.46,134.25,134.37,23948.0,127.1437,127.2573,127.0585,127.1721,23948.0
2020-07-02 13:30:00,134.41,134.46,134.18,134.25,42722.0,127.2099,127.2573,126.9923,127.0585,42722.0
2020-07-02 14:00:00,134.21,134.47,134.1,134.44,36384.0,127.0207,127.2667,126.9165,127.2383,36384.0
2020-07-02 14:30:00,134.42,134.57,134.41,134.5,29741.0,127.2194,127.3614,127.2099,127.2951,29741.0
2020-07-02 15:00:00,134.51,134.61,134.21,134.24,24022.0,127.3046,127.3992,127.0207,127.049,24022.0
2020-07-02 15:30:00,134.25,134.33,133.5,133.74,47129.0,127.0585,127.1342,126.3487,126.5758,47129.0
2020-07-06 09:30:00,135.51,135.86,135.38,135.84,48288.0,128.251,128.5823,128.128,128.5633,48288.0
2020-07-06 10:00:00,135.96,136.25,135.79,136.2,29646.0,128.6769,128.9514,128.516,128.9041,29646.0
2020-07-06 10:30:00,136.19,136.69,136.13,136.69,70151.0,128.8946,129.3678,128.8378,129.3678,70151.0
2020-07-06 11:00:00,136.7,137.09,136.68,137.05,16564.0,129.3773,129.7464,129.3583,129.7085,16564.0
2020-07-06 11:30:00,137.0,137.22,136.92,136.97,16391.0,129.6612,129.8694,129.5855,129.6328,16391.0
2020-07-06 12:00:00,136.99,137.02,136.46,136.6,17934.0,129.6517,129.6801,129.1501,129.2826,17934.0
2020-07-06 12:30:00,136.56,136.84,136.5,136.74,33875.0,129.2448,129.5098,129.188,129.4151,33875.0
2020-07-06 13:00:00,136.73,136.81,136.36,136.58,20039.0,129.4057,129.4814,129.0555,129.2637,20039.0
2020-07-06 13:30:00,136.59,136.68,136.26,136.36,33821.0,129.2732,129.3583,128.9608,129.0555,33821.0
2020-07-06 14:00:00,136.35,136.35,135.8,136.03,18226.0,129.046,129.046,128.5255,128.7432,18226.0
2020-07-06 14:30:00,136.08,136.27,136.02,136.1,20332.0,128.7905,128.9703,128.7337,128.8094,20332.0
2020-07-06 15:00:00,136.15,136.26,135.81,136.19,93910.0,128.8567,128.9608,128.5349,128.8946,93910.0
2020-07-06 15:30:00,136.24,136.72,136.18,136.61,56833.0,128.9419,129.3962,128.8851,129.2921,56833.0
2020-07-07 09:30:00,136.56,137.19,136.27,136.87,25197.0,129.2448,129.841,128.9703,129.5382,25197.0
2020-07-07 10:00:00,136.81,137.52,136.79,137.34,37070.0,129.4814,130.1533,129.4624,129.983,37070.0
2020-07-07 10:30:00,137.42,137.8,137.33,137.69,34055.0,130.0587,130.4183,129.9735,130.3142,34055.0
2020-07-07 11:00:00,137.7,138.13,137.66,138.07,24144.0,130.3237,130.7307,130.2858,130.6739,24144.0
2020-07-07 11:30:00,138.11,138.11,137.73,137.8,8914.0,130.7117,130.7117,130.3521,130.4183,8914.0
2020-07-07 12:00:00,137.82,137.92,137.3,137.4,22761.0,130.4373,130.5319,129.9451,130.0398,22761.0
2020-07-07 12:30:00,137.31,137.5,137.16,137.47,15600.0,129.9546,130.1344,129.8126,130.106,15600.0
2020-07-07 13:00:00,137.44,137.47,137.06,137.31,27961.0,130.0776,130.106,129.718,129.9546,27961.0
2020-07-07 13:30:00,137.29,137.4,137.13,137.2,13223.0,129.9357,130.0398,129.7842,129.8505,13223.0
2020-07-07 14:00:00,137.19,137.24,137.0,137.05,32378.0,129.841,129.8883,129.6612,129.7085,32378.0
2020-07-07 14:30:00,136.95,137.04,136.74,137.04,33131.0,129.6139,129.6991,129.4151,129.6991,33131.0
2020-07-07 15:00:00,137.0,137.0,136.51,136.74,25195.0,129.6612,129.6612,129.1974,129.4151,25195.0
2020-07-07 15:30:00,136.76,136.91,136.03,136.09,287830.0,129.4341,129.576,128.7432,128.7999,287830.0
2020-07-08 09:30:00,137.12,137.66,137.12,137.53,19445.0,129.7748,130.2858,129.7748,130.1628,19445.0
2020-07-08 10:00:00,137.5,137.67,137.38,137.41,49597.0,130.1344,130.2953,130.0208,130.0492,49597.0
2020-07-08 10:30:00,137.37,137.66,137.37,137.62,18782.0,130.0114,130.2858,130.0114,130.248,18782.0
2020-07-08 11:00:00,137.45,137.5,136.27,136.63,21048.0,130.0871,130.1344,128.9703,129.311,21048.0
2020-07-08 11:30:00,136.64,137.15,136.63,137.07,26604.0,129.3205,129.8032,129.311,129.7274,26604.0
2020-07-08 12:00:00,137.12,137.35,137.08,137.24,14854.0,129.7748,129.9924,129.7369,129.8883,14854.0
2020-07-08 12:30:00,137.3,137.49,137.09,137.48,57637.0,129.9451,130.1249,129.7464,130.1155,57637.0
2020-07-08 13:00:00,137.47,137.48,136.9,137.07,99309.0,130.106,130.1155,129.5666,129.7274,99309.0
2020-07-08 13:30:00,137.06,137.28,136.75,136.79,75082.0,129.718,129.9262,129.4246,129.4624,75082.0
2020-07-08 14:00:00,136.78,137.07,136.65,137.01,71506.0,129.453,129.7274,129.3299,129.6707,71506.0
2020-07-08 14:30:00,137.0,137.04,136.56,137.01,91385.0,129.6612,129.6991,129.2448,129.6707,91385.0
2020-07-08 15:00:00,137.02,137.52,137.01,137.35,48045.0,129.6801,130.1533,129.6707,129.9924,48045.0
2020-07-08 15:30:00,137.45,137.77,137.27,137.77,123479.0,130.0871,130.3899,129.9167,130.3899,123479.0
2020-07-09 09:30:00,138.49,138.85,138.25,138.69,29340.0,131.0714,131.4121,130.8442,131.2607,29340.0
2020-07-09 10:00:00,138.71,138.88,138.18,138.4,19304.0,131.2796,131.4405,130.778,130.9862,19304.0
2020-07-09 10:30:00,138.37,138.53,136.76,136.84,17977.0,130.9578,131.1092,129.4341,129.5098,17977.0
2020-07-09 11:00:00,136.81,137.15,136.33,136.63,27809.0,129.4814,129.8032,129.0271,129.311,27809.0
2020-07-09 11:30:00,136.74,137.12,136.52,136.97,26679.0,129.4151,129.7748,129.2069,129.6328,26679.0
2020-07-09 12:00:00,137.0,137.69,136.98,137.49,27741.0,129.6612,130.3142,129.6423,130.1249,27741.0
2020-07-09 12:30:00,137.52,137.95,137.46,137.83,12898.0,130.1533,130.5603,130.0966,130.4467,12898.0
2020-07-09 13:00:00,137.84,138.16,137.83,138.01,54648.0,130.4562,130.7591,130.4467,130.6171,54648.0
2020-07-09 13:30:00,138.04,138.11,137.79,137.84,26859.0,130.6455,130.7117,130.4089,130.4562,26859.0
2020-07-09 14:00:00,137.82,138.46,137.76,138.46,32227.0,130.4373,131.043,130.3805,131.043,32227.0
2020-07-09 14:30:00,138.44,138.71,138.32,138.7,37206.0,131.0241,131.2796,130.9105,131.2701,37206.0
2020-07-09 15:00:00,138.71,139.05,138.31,138.31,34214.0,131.2796,131.6014,130.901,130.901,34214.0
2020-07-09 15:30:00,138.3,138.9,138.0,138.54,34951.0,130.8916,131.4594,130.6076,131.1187,34951.0
2020-07-10 09:30:00,138.84,138.95,137.68,137.88,73900.0,131.4026,131.5067,130.3048,130.4941,73900.0
2020-07-10 10:00:00,137.68,138.42,137.23,138.39,17568.0,130.3048,131.0051,129.8789,130.9767,17568.0
2020-07-10 10:30:00,138.4,138.53,138.09,138.31,25340.0,130.9862,131.1092,130.6928,130.901,25340.0
2020-07-10 11:00:00,138.19,138.36,138.06,138.2,26388.0,130.7875,130.9483,130.6644,130.7969,26388.0
2020-07-10 11:30:00,138.16,138.54,138.11,138.47,38862.0,130.7591,131.1187,130.7117,131.0525,38862.0
2020-07-10 12:00:00,138.41,138.51,138.16,138.23,24998.0,130.9957,131.0903,130.7591,130.8253,24998.0
2020-07-10 12:30:00,138.24,138.5,138.21,138.5,20027.0,130.8348,131.0808,130.8064,131.0808,20027.0
2020-07-10 13:00:00,138.53,138.98,138.43,138.97,31556.0,131.1092,131.5351,131.0146,131.5257,31556.0
2020-07-10 13:30:00,138.91,139.04,138.7,138.9,43929.0,131.4689,131.5919,131.2701,131.4594,43929.0
2020-07-10 14:00:00,138.93,138.97,138.66,138.77,43651.0,131.4878,131.5257,131.2323,131.3364,43651.0
2020-07-10 14:30:00,138.76,139.0,138.76,139.0,45096.0,131.3269,131.5541,131.3269,131.5541,45096.0
2020-07-10 15:00:00,138.95,139.27,138.88,139.27,33100.0,131.5067,131.8096,131.4405,131.8096,33100.0
2020-07-10 15:30:00,139.24,139.56,139.14,139.52,35170.0,131.7812,132.0841,131.6866,132.0462,35170.0
2020-07-13 09:30:00,140.82,142.06,140.82,141.7,55490.0,133.2766,134.4501,133.2766,134.1094,55490.0
2020-07-13 10:00:00,141.63,141.88,141.42,141.86,15614.0,134.0432,134.2798,133.8444,134.2609,15614.0
2020-07-13 10:30:00,141.91,142.3,141.73,142.29,11399.0,134.3082,134.6773,134.1378,134.6678,11399.0
2020-07-13 11:00:00,142.26,142.55,142.22,142.45,32230.0,134.6394,134.9139,134.6016,134.8193,32230.0
2020-07-13 11:30:00,142.51,142.52,141.96,142.06,34525.0,134.876,134.8855,134.3555,134.4501,34525.0
2020-07-13 12:00:00,142.19,142.32,142.07,142.25,15283.0,134.5732,134.6962,134.4596,134.63,15283.0
2020-07-13 12:30:00,142.24,142.24,141.47,141.49,30825.0,134.6205,134.6205,133.8917,133.9107,30825.0
2020-07-13 13:00:00,141.52,141.95,141.41,141.94,35114.0,133.9391,134.346,133.835,134.3366,35114.0
2020-07-13 13:30:00,142.02,142.05,141.11,141.16,42818.0,134.4123,134.4407,133.551,133.5984,42818.0
2020-07-13 14:00:00,141.18,141.28,139.43,139.47,51889.0,133.6173,133.7119,131.961,131.9989,51889.0
2020-07-13 14:30:00,139.52,140.17,138.9,139.95,115292.0,132.0462,132.6614,131.4594,132.4532,115292.0
2020-07-13 15:00:00,139.97,139.97,137.82,138.02,157928.0,132.4721,132.4721,130.4373,130.6266,157928.0
2020-07-13 15:30:00,138.0,138.02,136.26,136.55,223554.0,130.6076,130.6266,128.9608,129.2353,223554.0
2020-07-14 09:30:00,136.39,137.6,134.79,135.52,98790.0,129.0839,130.2291,127.5696,128.2605,98790.0
2020-07-14 10:00:00,135.7,135.86,134.2,135.28,97655.0,128.4308,128.5823,127.0112,128.0333,97655.0
2020-07-14 10:30:00,135.62,136.86,135.48,136.09,48917.0,128.3551,129.5287,128.2226,128.7999,48917.0
2020-07-14 11:00:00,136.21,136.59,135.55,136.59,53957.0,128.9135,129.2732,128.2889,129.2732,53957.0
2020-07-14 11:30:00,136.49,137.18,136.38,136.68,30257.0,129.1785,129.8316,129.0744,129.3583,30257.0
2020-07-14 12:00:00,136.67,137.33,136.47,136.85,30136.0,129.3489,129.9735,129.1596,129.5192,30136.0
2020-07-14 12:30:00,136.92,137.12,136.42,136.52,19012.0,129.5855,129.7748,129.1123,129.2069,19012.0
2020-07-14 13:00:00,136.53,136.97,136.09,136.88,24497.0,129.2164,129.6328,128.7999,129.5476,24497.0
2020-07-14 13:30:00,136.82,137.68,136.79,137.28,31270.0,129.4908,130.3048,129.4624,129.9262,31270.0
2020-07-14 14:00:00,137.33,138.0,137.18,137.86,46919.0,129.9735,130.6076,129.8316,130.4751,46919.0
2020-07-14 14:30:00,137.88,137.92,137.38,137.75,25879.0,130.4941,130.5319,130.0208,130.371,25879.0
2020-07-14 15:00:00,137.72,137.78,136.77,137.53,27004.0,130.3426,130.3994,129.4435,130.1628,27004.0
2020-07-14 15:30:00,137.56,138.64,137.53,138.55,166995.0,130.1912,131.2133,130.1628,131.1282,166995.0
2020-07-15 09:30:00,139.64,139.64,138.23,138.47,71024.0,132.1598,132.1598,130.8253,131.0525,71024.0
2020-07-15 10:00:00,138.55,139.08,138.3,138.96,42344.0,131.1282,131.6298,130.8916,131.5162,42344.0
2020-07-15 10:30:00,139.08,139.25,138.84,138.85,19887.0,131.6298,131.7907,131.4026,131.4121,19887.0
2020-07-15 11:00:00,138.76,138.76,137.93,138.62,50521.0,131.3269,131.3269,130.5414,131.1944,50521.0
2020-07-15 11:30:00,138.57,138.64,137.35,137.35,23474.0,131.1471,131.2133,129.9924,129.9924,23474.0
2020-07-15 12:00:00,137.38,137.92,137.22,137.92,27737.0,130.0208,130.5319,129.8694,130.5319,27737.0
2020-07-15 12:30:00,137.88,138.3,137.52,138.23,35507.0,130.4941,130.8916,130.1533,130.8253,35507.0
2020-07-15 13:00:00,138.25,138.39,137.87,138.13,28758.0,130.8442,130.9767,130.4846,130.7307,28758.0
2020-07-15 13:30:00,138.29,138.47,138.01,138.12,63012.0,130.8821,131.0525,130.6171,130.7212,63012.0
2020-07-15 14:00:00,138.03,138.79,138.03,138.68,21336.0,130.636,131.3553,130.636,131.2512,21336.0
2020-07-15 14:30:00,138.66,138.81,138.17,138.25,13969.0,131.2323,131.3742,130.7685,130.8442,13969.0
2020-07-15 15:00:00,138.21,138.56,137.89,138.55,22828.0,130.8064,131.1376,130.5035,131.1282,22828.0
2020-07-15 15:30:00,138.56,138.98,138.51,138.86,39971.0,131.1376,131.5351,131.0903,131.4216,39971.0
2020-07-16 09:30:00,137.6,138.01,137.33,137.68,51943.0,130.2291,130.6171,129.9735,130.3048,51943.0
2020-07-16 10:00:00,137.48,137.51,136.95,137.34,23704.0,130.1155,130.1439,129.6139,129.983,23704.0
2020-07-16 10:30:00,137.23,137.53,136.88,136.89,31619.0,129.8789,130.1628,129.5476,129.5571,31619.0
2020-07-16 11:00:00,136.92,136.92,136.48,136.72,34492.0,129.5855,129.5855,129.1691,129.3962,34492.0
2020-07-16 11:30:00,136.81,136.99,136.69,136.99,24903.0,129.4814,129.6517,129.3678,129.6517,24903.0
2020-07-16 12:00:00,137.1,137.23,136.94,137.02,20431.0,129.7558,129.8789,129.6044,129.6801,20431.0
2020-07-16 12:30:00,137.03,137.56,137.02,137.42,102820.0,129.6896,130.1912,129.6801,130.0587,102820.0
2020-07-16 13:00:00,137.44,138.0,137.41,138.0,35632.0,130.0776,130.6076,130.0492,130.6076,35632.0
2020-07-16 13:30:00,137.98,138.02,137.59,137.71,36434.0,130.5887,130.6266,130.2196,130.3332,36434.0
2020-07-16 14:00:00,137.67,138.12,137.66,138.11,28937.0,130.2953,130.7212,130.2858,130.7117,28937.0
2020-07-16 14:30:00,138.13,138.25,137.64,137.67,41683.0,130.7307,130.8442,130.2669,130.2953,41683.0
2020-07-16 15:00:00,137.72,138.29,137.63,138.28,64126.0,130.3426,130.8821,130.2574,130.8726,64126.0
2020-07-16 15:30:00,138.26,138.46,137.83,138.07,55000.0,130.8537,131.043,130.4467,130.6739,55000.0
2020-07-17 09:30:00,138.5,138.67,137.83,138.29,53329.0,131.0808,131.2417,130.4467,130.8821,53329.0
2020-07-17 10:00:00,138.22,138.31,137.64,137.79,76249.0,130.8158,130.901,130.2669,130.4089,76249.0
2020-07-17 10:30:00,137.83,138.33,137.75,138.29,19033.0,130.4467,130.92,130.371,130.8821,19033.0
2020-07-17 11:00:00,138.27,138.63,138.27,138.61,19720.0,130.8632,131.2039,130.8632,131.185,19720.0
2020-07-17 11:30:00,138.53,138.65,138.26,138.63,14188.0,131.1092,131.2228,130.8537,131.2039,14188.0
2020-07-17 12:00:00,138.68,138.82,138.63,138.76,16242.0,131.2512,131.3837,131.2039,131.3269,16242.0
2020-07-17 12:30:00,138.65,138.84,138.61,138.65,39734.0,131.2228,131.4026,131.185,131.2228,39734.0
2020-07-17 13:00:00,138.67,138.76,138.35,138.64,23703.0,131.2417,131.3269,130.9389,131.2133,23703.0
2020-07-17 13:30:00,138.65,138.71,138.56,138.63,23347.0,131.2228,131.2796,131.1376,131.2039,23347.0
2020-07-17 14:00:00,138.65,139.1,138.65,139.03,45420.0,131.2228,131.6487,131.2228,131.5825,45420.0
2020-07-17 14:30:00,139.05,139.24,138.91,139.09,31362.0,131.6014,131.7812,131.4689,131.6392,31362.0
2020-07-17 15:00:00,139.06,139.08,138.87,139.07,60091.0,131.6108,131.6298,131.431,131.6203,60091.0
2020-07-17 15:30:00,139.07,139.24,138.76,138.86,32515.0,131.6203,131.7812,131.3269,131.4216,32515.0
2020-07-20 09:30:00,138.97,139.83,138.92,139.53,31104.0,131.5257,132.3396,131.4783,132.0557,31104.0
2020-07-20 10:00:00,139.72,140.52,139.58,140.48,30486.0,132.2355,132.9926,132.103,132.9548,30486.0
2020-07-20 10:30:00,140.47,140.61,140.21,140.3,24142.0,132.9453,133.0778,132.6992,132.7844,24142.0
2020-07-20 11:00:00,140.34,140.53,140.19,140.48,13298.0,132.8223,133.0021,132.6803,132.9548,13298.0
2020-07-20 11:30:00,140.58,140.67,140.49,140.65,13409.0,133.0494,133.1346,132.9642,133.1157,13409.0
2020-07-20 12:00:00,140.63,140.84,140.43,140.74,14311.0,133.0967,133.2955,132.9075,133.2009,14311.0
2020-07-20 12:30:00,140.71,141.18,140.71,141.16,18051.0,133.1725,133.6173,133.1725,133.5984,18051.0
2020-07-20 13:00:00,141.18,141.25,141.12,141.21,21021.0,133.6173,133.6835,133.5605,133.6457,21021.0
2020-07-20 13:30:00,141.19,141.52,141.17,141.23,30448.0,133.6267,133.9391,133.6078,133.6646,30448.0
2020-07-20 14:00:00,141.17,141.6,141.16,141.54,83516.0,133.6078,134.0148,133.5984,133.958,83516.0
2020-07-20 14:30:00,141.56,141.82,141.52,141.79,56224.0,133.9769,134.223,133.9391,134.1946,56224.0
2020-07-20 15:00:00,141.75,142.19,141.73,142.15,30636.0,134.1567,134.5732,134.1378,134.5353,30636.0
2020-07-20 15:30:00,142.19,142.5,142.18,142.18,41742.0,134.5732,134.8666,134.5637,134.5637,41742.0
2020-07-21 09:30:00,143.2,143.2,141.5,142.05,45837.0,135.5291,135.5291,133.9201,134.4407,45837.0
2020-07-21 10:00:00,141.98,142.3,141.61,141.72,46220.0,134.3744,134.6773,134.0242,134.1284,46220.0
2020-07-21 10:30:00,141.77,141.91,141.25,141.69,138413.0,134.1757,134.3082,133.6835,134.1,138413.0
2020-07-21 11:00:00,141.74,141.86,141.11,141.33,16563.0,134.1473,134.2609,133.551,133.7592,16563.0
2020-07-21 11:30:00,141.5,141.55,140.84,141.05,26068.0,133.9201,133.9675,133.2955,133.4942,26068.0
2020-07-21 12:00:00,140.96,141.23,140.84,141.19,13555.0,133.4091,133.6646,133.2955,133.6267,13555.0
2020-07-21 12:30:00,141.24,141.35,141.05,141.29,19392.0,133.6741,133.7782,133.4942,133.7214,19392.0
2020-07-21 13:00:00,141.33,141.38,140.86,141.35,16676.0,133.7592,133.8066,133.3144,133.7782,16676.0
2020-07-21 13:30:00,141.32,141.64,141.32,141.51,23083.0,133.7498,134.0526,133.7498,133.9296,23083.0
2020-07-21 14:00:00,141.56,141.95,141.56,141.8,23326.0,133.9769,134.346,133.9769,134.2041,23326.0
2020-07-21 14:30:00,141.82,141.82,141.5,141.58,20046.0,134.223,134.223,133.9201,133.9959,20046.0
2020-07-21 15:00:00,141.45,141.52,140.7,140.72,27927.0,133.8728,133.9391,133.163,133.1819,27927.0
2020-07-21 15:30:00,140.84,140.96,140.33,140.72,23418.0,133.2955,133.4091,132.8128,133.1819,23418.0
2020-07-22 09:30:00,141.04,141.69,141.04,141.58,22773.0,133.4848,134.1,133.4848,133.9959,22773.0
2020-07-22 10:00:00,141.58,141.75,141.25,141.25,25189.0,133.9959,134.1567,133.6835,133.6835,25189.0
2020-07-22 10:30:00,141.22,141.29,140.26,140.47,15616.0,133.6551,133.7214,132.7466,132.9453,15616.0
2020-07-22 11:00:00,140.47,140.79,140.32,140.79,24700.0,132.9453,133.2482,132.8034,133.2482,24700.0
2020-07-22 11:30:00,140.84,141.1,140.76,141.07,35859.0,133.2955,133.5416,133.2198,133.5132,35859.0
2020-07-22 12:00:00,141.1,141.43,140.91,141.29,16864.0,133.5416,133.8539,133.3617,133.7214,16864.0
2020-07-22 12:30:00,141.31,141.31,141.05,141.05,4631.0,133.7403,133.7403,133.4942,133.4942,4631.0
2020-07-22 13:00:00,141.12,141.34,140.98,141.13,14490.0,133.5605,133.7687,133.428,133.57,14490.0
2020-07-22 13:30:00,141.16,141.16,140.52,140.55,20705.0,133.5984,133.5984,132.9926,133.021,20705.0
2020-07-22 14:00:00,140.7,140.83,140.64,140.77,10008.0,133.163,133.286,133.1062,133.2292,10008.0
2020-07-22 14:30:00,140.79,141.06,140.73,140.92,24068.0,133.2482,133.5037,133.1914,133.3712,24068.0
2020-07-22 15:00:00,141.03,141.42,140.99,141.06,14291.0,133.4753,133.8444,133.4375,133.5037,14291.0
2020-07-22 15:30:00,141.06,141.65,141.0,141.42,74671.0,133.5037,134.0621,133.4469,133.8444,74671.0
2020-07-23 09:30:00,141.7,142.15,141.21,141.8,22252.0,134.1094,134.5353,133.6457,134.2041,22252.0
2020-07-23 10:00:00,141.73,141.87,141.04,141.6,16182.0,134.1378,134.2703,133.4848,134.0148,16182.0
2020-07-23 10:30:00,141.62,142.1,141.62,141.63,15946.0,134.0337,134.488,134.0337,134.0432,15946.0
2020-07-23 11:00:00,141.67,141.84,141.4,141.71,17100.0,134.081,134.2419,133.8255,134.1189,17100.0
2020-07-23 11:30:00,141.61,141.8,141.35,141.35,16361.0,134.0242,134.2041,133.7782,133.7782,16361.0
2020-07-23 12:00:00,141.17,141.17,140.44,140.59,12593.0,133.6078,133.6078,132.9169,133.0589,12593.0
2020-07-23 12:30:00,140.54,140.62,139.63,140.11,29385.0,133.0116,133.0873,132.1503,132.6046,29385.0
2020-07-23 13:00:00,140.1,140.45,139.64,139.8,33260.0,132.5951,132.9264,132.1598,132.3112,33260.0
2020-07-23 13:30:00,139.75,139.84,138.82,139.06,59617.0,132.2639,132.3491,131.3837,131.6108,59617.0
2020-07-23 14:00:00,139.0,139.01,137.91,138.6,33613.0,131.5541,131.5635,130.5225,131.1755,33613.0
2020-07-23 14:30:00,138.68,138.94,138.24,138.81,49369.0,131.2512,131.4973,130.8348,131.3742,49369.0
2020-07-23 15:00:00,138.89,138.9,138.27,138.53,24662.0,131.45,131.4594,130.8632,131.1092,24662.0
2020-07-23 15:30:00,138.51,138.85,138.09,138.55,69156.0,131.0903,131.4121,130.6928,131.1282,69156.0
2020-07-24 09:30:00,136.43,136.74,135.25,136.2,169108.0,129.1217,129.4151,128.0049,128.9041,169108.0
2020-07-24 10:00:00,136.21,137.0,136.11,136.78,103668.0,128.9135,129.6612,128.8189,129.453,103668.0
2020-07-24 10:30:00,136.83,137.44,136.17,137.42,65375.0,129.5003,130.0776,128.8757,130.0587,65375.0
2020-07-24 11:00:00,137.45,137.59,137.15,137.57,16097.0,130.0871,130.2196,129.8032,130.2007,16097.0
2020-07-24 11:30:00,137.48,137.64,137.05,137.34,10338.0,130.1155,130.2669,129.7085,129.983,10338.0
2020-07-24 12:00:00,137.42,137.42,136.6,136.91,21464.0,130.0587,130.0587,129.2826,129.576,21464.0
2020-07-24 12:30:00,136.96,136.98,136.51,136.6,16833.0,129.6233,129.6423,129.1974,129.2826,16833.0
2020-07-24 13:00:00,136.62,136.76,136.0,136.43,16005.0,129.3016,129.4341,128.7148,129.1217,16005.0
2020-07-24 13:30:00,136.52,137.13,136.38,136.97,16829.0,129.2069,129.7842,129.0744,129.6328,16829.0
2020-07-24 14:00:00,136.95,137.44,136.93,137.43,34819.0,129.6139,130.0776,129.5949,130.0682,34819.0
2020-07-24 14:30:00,137.25,137.29,136.84,137.0,28363.0,129.8978,129.9357,129.5098,129.6612,28363.0
2020-07-24 15:00:00,137.03,137.37,136.7,136.7,19606.0,129.6896,130.0114,129.3773,129.3773,19606.0
2020-07-24 15:30:00,136.71,137.04,136.5,137.0,36190.0,129.3867,129.6991,129.188,129.6612,36190.0
2020-07-27 09:30:00,137.69,138.73,137.35,138.69,37418.0,130.3142,131.2985,129.9924,131.2607,37418.0
2020-07-27 10:00:00,138.71,138.89,138.42,138.52,46748.0,131.2796,131.45,131.0051,131.0998,46748.0
2020-07-27 10:30:00,138.57,138.93,138.52,138.63,28278.0,131.1471,131.4878,131.0998,131.2039,28278.0
2020-07-27 11:00:00,138.55,138.6,137.73,137.79,14415.0,131.1282,131.1755,130.3521,130.4089,14415.0
2020-07-27 11:30:00,137.8,138.07,137.52,138.01,9945.0,130.4183,130.6739,130.1533,130.6171,9945.0
2020-07-27 12:00:00,138.06,138.21,137.95,138.18,16069.0,130.6644,130.8064,130.5603,130.778,16069.0
2020-07-27 12:30:00,138.16,138.43,138.1,138.43,23492.0,130.7591,131.0146,130.7023,131.0146,23492.0
2020-07-27 13:00:00,138.46,138.7,138.41,138.66,17897.0,131.043,131.2701,130.9957,131.2323,17897.0
2020-07-27 13:30:00,138.65,138.67,138.5,138.61,15053.0,131.2228,131.2417,131.0808,131.185,15053.0
2020-07-27 14:00:00,138.67,138.98,138.63,138.91,14677.0,131.2417,131.5351,131.2039,131.4689,14677.0
2020-07-27 14:30:00,138.9,138.99,138.69,138.75,17179.0,131.4594,131.5446,131.2607,131.3175,17179.0
2020-07-27 15:00:00,138.76,139.29,138.76,139.27,42616.0,131.3269,131.8285,131.3269,131.8096,42616.0
2020-07-27 15:30:00,139.28,139.31,139.01,139.21,40308.0,131.8191,131.8475,131.5635,131.7528,40308.0
2020-07-28 09:30:00,138.88,139.0,138.08,138.34,24622.0,131.4405,131.5541,130.6833,130.9294,24622.0
2020-07-28 10:00:00,138.45,139.03,138.27,139.03,13956.0,131.0335,131.5825,130.8632,131.5825,13956.0
2020-07-28 10:30:00,139.13,139.22,138.76,139.09,16671.0,131.6771,131.7623,131.3269,131.6392,16671.0
2020-07-28 11:00:00,138.98,139.11,138.7,139.08,10741.0,131.5351,131.6582,131.2701,131.6298,10741.0
2020-07-28 11:30:00,139.08,139.46,139.08,139.1,12386.0,131.6298,131.9894,131.6298,131.6487,12386.0
2020-07-28 12:00:00,138.98,139.03,138.78,138.97,9257.0,131.5351,131.5825,131.3458,131.5257,9257.0
2020-07-28 12:30:00,138.97,139.25,138.86,139.15,24235.0,131.5257,131.7907,131.4216,131.696,24235.0
2020-07-28 13:00:00,139.2,139.2,138.9,139.09,10171.0,131.7433,131.7433,131.4594,131.6392,10171.0
2020-07-28 13:30:00,139.18,139.33,139.1,139.18,36134.0,131.7244,131.8664,131.6487,131.7244,36134.0
2020-07-28 14:00:00,139.17,139.17,138.84,138.84,29779.0,131.715,131.715,131.4026,131.4026,29779.0
2020-07-28 14:30:00,138.83,138.94,138.7,138.77,24597.0,131.3932,131.4973,131.2701,131.3364,24597.0
2020-07-28 15:00:00,138.79,138.79,138.2,138.34,29665.0,131.3553,131.3553,130.7969,130.9294,29665.0
2020-07-28 15:30:00,138.31,138.46,137.76,137.98,82360.0,130.901,131.043,130.3805,130.5887,82360.0
2020-07-29 09:30:00,138.82,139.22,138.69,138.99,17681.0,131.3837,131.7623,131.2607,131.5446,17681.0
2020-07-29 10:00:00,139.0,139.36,138.99,139.19,21810.0,131.5541,131.8948,131.5446,131.7339,21810.0
2020-07-29 10:30:00,139.19,139.54,139.17,139.52,22699.0,131.7339,132.0651,131.715,132.0462,22699.0
2020-07-29 11:00:00,139.53,139.66,139.31,139.65,129684.0,132.0557,132.1787,131.8475,132.1692,129684.0
2020-07-29 11:30:00,139.61,139.68,139.5,139.58,15949.0,132.1314,132.1976,132.0273,132.103,15949.0
2020-07-29 12:00:00,139.5,139.5,139.06,139.31,17364.0,132.0273,132.0273,131.6108,131.8475,17364.0
2020-07-29 12:30:00,139.26,139.53,139.26,139.37,10623.0,131.8001,132.0557,131.8001,131.9042,10623.0
2020-07-29 13:00:00,139.37,139.47,139.25,139.36,9466.0,131.9042,131.9989,131.7907,131.8948,9466.0
2020-07-29 13:30:00,139.37,139.46,139.25,139.27,58292.0,131.9042,131.9894,131.7907,131.8096,58292.0
2020-07-29 14:00:00,139.28,139.62,139.15,139.52,36088.0,131.8191,132.1408,131.696,132.0462,36088.0
2020-07-29 14:30:00,139.73,140.06,139.41,139.41,20936.0,132.245,132.5573,131.9421,131.9421,20936.0
2020-07-29 15:00:00,139.47,139.74,139.1,139.62,42800.0,131.9989,132.2544,131.6487,132.1408,42800.0
2020-07-29 15:30:00,139.61,139.83,139.35,139.51,68081.0,132.1314,132.3396,131.8853,132.0367,68081.0
2020-07-30 09:30:00,137.98,138.6,137.6,137.69,41922.0,130.5887,131.1755,130.2291,130.3142,41922.0
2020-07-30 10:00:00,137.57,138.19,137.43,137.88,25032.0,130.2007,130.7875,130.0682,130.4941,25032.0
2020-07-30 10:30:00,137.86,138.34,137.83,138.0,31710.0,130.4751,130.9294,130.4467,130.6076,31710.0
2020-07-30 11:00:00,138.18,138.67,138.02,138.49,16071.0,130.778,131.2417,130.6266,131.0714,16071.0
2020-07-30 11:30:00,138.52,139.07,138.51,138.95,17232.0,131.0998,131.6203,131.0903,131.5067,17232.0
2020-07-30 12:00:00,139.11,139.5,138.89,139.23,14055.0,131.6582,132.0273,131.45,131.7717,14055.0
2020-07-30 12:30:00,139.35,139.42,139.15,139.29,41813.0,131.8853,131.9516,131.696,131.8285,41813.0
2020-07-30 13:00:00,139.24,139.66,139.22,139.46,5858.0,131.7812,132.1787,131.7623,131.9894,5858.0
2020-07-30 13:30:00,139.49,139.59,139.22,139.59,15301.0,132.0178,132.1125,131.7623,132.1125,15301.0
2020-07-30 14:00:00,139.63,139.66,139.16,139.34,10257.0,132.1503,132.1787,131.7055,131.8758,10257.0
2020-07-30 14:30:00,139.35,139.73,139.35,139.5,13225.0,131.8853,132.245,131.8853,132.0273,13225.0
2020-07-30 15:00:00,139.5,139.7,139.25,139.66,24660.0,132.0273,132.2166,131.7907,132.1787,24660.0
2020-07-30 15:30:00,139.69,139.75,139.35,139.5,213972.0,132.2071,132.2639,131.8853,132.0273,213972.0
2020-07-31 09:30:00,140.93,140.93,139.6,139.95,39351.0,133.3807,133.3807,132.1219,132.4532,39351.0
2020-07-31 10:00:00,139.85,139.86,138.69,138.92,23832.0,132.3585,132.368,131.2607,131.4783,23832.0
2020-07-31 10:30:00,139.1,139.26,138.85,139.23,23453.0,131.6487,131.8001,131.4121,131.7717,23453.0
2020-07-31 11:00:00,139.21,139.79,139.14,139.59,24385.0,131.7528,132.3017,131.6866,132.1125,24385.0
2020-07-31 11:30:00,139.62,139.69,139.07,139.09,6522.0,132.1408,132.2071,131.6203,131.6392,6522.0
2020-07-31 12:00:00,139.12,139.12,138.51,138.81,19555.0,131.6676,131.6676,131.0903,131.3742,19555.0
2020-07-31 12:30:00,138.81,138.81,137.97,138.13,47622.0,131.3742,131.3742,130.5792,130.7307,47622.0
2020-07-31 13:00:00,138.11,138.66,138.08,138.61,26598.0,130.7117,131.2323,130.6833,131.185,26598.0
2020-07-31 13:30:00,138.64,138.73,138.38,138.5,20961.0,131.2133,131.2985,130.9673,131.0808,20961.0
2020-07-31 14:00:00,138.52,138.6,138.12,138.4,11184.0,131.0998,131.1755,130.7212,130.9862,11184.0
2020-07-31 14:30:00,138.41,139.07,138.38,139.04,61113.0,130.9957,131.6203,130.9673,131.5919,61113.0
2020-07-31 15:00:00,139.06,139.51,138.94,139.4,25903.0,131.6108,132.0367,131.4973,131.9326,25903.0
2020-07-31 15:30:00,139.35,140.13,139.35,140.1,34899.0,131.8853,132.6235,131.8853,132.5951,34899.0
2020-08-03 09:30:00,141.23,141.72,141.14,141.51,78389.0,133.6646,134.1284,133.5794,133.9296,78389.0
2020-08-03 10:00:00,141.52,141.92,141.26,141.48,91851.0,133.9391,134.3176,133.693,133.9012,91851.0
2020-08-03 10:30:00,141.55,141.72,141.25,141.48,23327.0,133.9675,134.1284,133.6835,133.9012,23327.0
2020-08-03 11:00:00,141.44,141.83,141.43,141.73,24084.0,133.8634,134.2325,133.8539,134.1378,24084.0
2020-08-03 11:30:00,141.8,142.01,141.75,141.93,13237.0,134.2041,134.4028,134.1567,134.3271,13237.0
2020-08-03 12:00:00,141.96,141.98,141.77,141.92,11482.0,134.3555,134.3744,134.1757,134.3176,11482.0
2020-08-03 12:30:00,141.96,142.03,141.86,141.96,14068.0,134.3555,134.4218,134.2609,134.3555,14068.0
2020-08-03 13:00:00,141.97,142.23,141.94,142.06,45865.0,134.365,134.611,134.3366,134.4501,45865.0
2020-08-03 13:30:00,142.13,142.15,141.91,141.99,38320.0,134.5164,134.5353,134.3082,134.3839,38320.0
2020-08-03 14:00:00,142.01,142.13,141.8,142.08,36356.0,134.4028,134.5164,134.2041,134.4691,36356.0
2020-08-03 14:30:00,142.11,142.2,141.97,142.03,28995.0,134.4975,134.5826,134.365,134.4218,28995.0
2020-08-03 15:00:00,142.02,142.08,141.67,141.86,53117.0,134.4123,134.4691,134.081,134.2609,53117.0
2020-08-03 15:30:00,141.84,142.09,141.57,141.94,51153.0,134.2419,134.4785,133.9864,134.3366,51153.0
2020-08-04 09:30:00,141.89,142.12,141.5,142.02,34092.0,134.2892,134.5069,133.9201,134.4123,34092.0
2020-08-04 10:00:00,142.02,142.2,141.9,141.93,35101.0,134.4123,134.5826,134.2987,134.3271,35101.0
2020-08-04 10:30:00,141.95,142.3,141.94,142.11,17928.0,134.346,134.6773,134.3366,134.4975,17928.0
2020-08-04 11:00:00,142.08,142.23,141.81,141.96,30168.0,134.4691,134.611,134.2135,134.3555,30168.0
2020-08-04 11:30:00,141.9,142.09,141.85,142.05,15100.0,134.2987,134.4785,134.2514,134.4407,15100.0
2020-08-04 12:00:00,142.05,142.07,141.67,141.94,75738.0,134.4407,134.4596,134.081,134.3366,75738.0
2020-08-04 12:30:00,141.93,141.93,141.66,141.82,25499.0,134.3271,134.3271,134.0716,134.223,25499.0
2020-08-04 13:00:00,141.72,142.0,141.6,141.88,135093.0,134.1284,134.3934,134.0148,134.2798,135093.0
2020-08-04 13:30:00,141.91,142.04,141.85,142.0,18638.0,134.3082,134.4312,134.2514,134.3934,18638.0
2020-08-04 14:00:00,141.98,142.03,141.57,141.57,18650.0,134.3744,134.4218,133.9864,133.9864,18650.0
2020-08-04 14:30:00,141.52,141.7,141.2,141.7,30552.0,133.9391,134.1094,133.6362,134.1094,30552.0
2020-08-04 15:00:00,141.73,141.98,141.72,141.93,44909.0,134.1378,134.3744,134.1284,134.3271,44909.0
2020-08-04 15:30:00,141.95,142.4,141.83,142.4,99049.0,134.346,134.7719,134.2325,134.7719,99049.0
2020-08-05 09:30:00,143.03,143.03,142.24,142.68,47341.0,135.3682,135.3682,134.6205,135.0369,47341.0
2020-08-05 10:00:00,142.71,142.85,142.56,142.68,31165.0,135.0653,135.1978,134.9234,135.0369,31165.0
2020-08-05 10:30:00,142.67,142.7,142.44,142.62,21737.0,135.0275,135.0559,134.8098,134.9801,21737.0
2020-08-05 11:00:00,142.63,142.81,142.5,142.59,17477.0,134.9896,135.16,134.8666,134.9518,17477.0
2020-08-05 11:30:00,142.58,142.7,142.41,142.45,11004.0,134.9423,135.0559,134.7814,134.8193,11004.0
2020-08-05 12:00:00,142.48,142.71,142.44,142.57,13045.0,134.8476,135.0653,134.8098,134.9328,13045.0
2020-08-05 12:30:00,142.54,142.69,142.53,142.61,5200.0,134.9044,135.0464,134.895,134.9707,5200.0
2020-08-05 13:00:00,142.68,142.78,142.61,142.67,16598.0,135.0369,135.1316,134.9707,135.0275,16598.0
2020-08-05 13:30:00,142.65,142.77,142.64,142.66,27803.0,135.0085,135.1221,134.9991,135.018,27803.0
2020-08-05 14:00:00,142.72,142.81,142.71,142.8,12175.0,135.0748,135.16,135.0653,135.1505,12175.0
2020-08-05 14:30:00,142.79,142.89,142.56,142.71,42910.0,135.141,135.2357,134.9234,135.0653,42910.0
2020-08-05 15:00:00,142.69,142.75,142.53,142.59,161797.0,135.0464,135.1032,134.895,134.9518,161797.0
2020-08-05 15:30:00,142.59,142.75,142.23,142.66,36893.0,134.9518,135.1032,134.611,135.018,36893.0
2020-08-06 09:30:00,142.79,143.12,142.46,142.74,45422.0,135.141,135.4534,134.8287,135.0937,45422.0
2020-08-06 10:00:00,142.74,142.77,142.41,142.48,21845.0,135.0937,135.1221,134.7814,134.8476,21845.0
2020-08-06 10:30:00,142.44,142.44,141.85,142.09,16465.0,134.8098,134.8098,134.2514,134.4785,16465.0
2020-08-06 11:00:00,142.08,142.29,141.98,142.07,12076.0,134.4691,134.6678,134.3744,134.4596,12076.0
2020-08-06 11:30:00,142.07,142.18,141.94,141.95,6993.0,134.4596,134.5637,134.3366,134.346,6993.0
2020-08-06 12:00:00,141.99,142.39,141.99,142.26,19085.0,134.3839,134.7625,134.3839,134.6394,19085.0
2020-08-06 12:30:00,142.24,142.46,142.2,142.43,7211.0,134.6205,134.8287,134.5826,134.8003,7211.0
2020-08-06 13:00:00,142.43,142.52,142.36,142.46,15332.0,134.8003,134.8855,134.7341,134.8287,15332.0
2020-08-06 13:30:00,142.47,142.66,142.41,142.64,20801.0,134.8382,135.018,134.7814,134.9991,20801.0
2020-08-06 14:00:00,142.77,142.9,142.71,142.9,32093.0,135.1221,135.2451,135.0653,135.2451,32093.0
2020-08-06 14:30:00,142.91,143.21,142.89,143.14,20504.0,135.2546,135.5385,135.2357,135.4723,20504.0
2020-08-06 15:00:00,143.17,143.33,143.04,143.19,44536.0,135.5007,135.6521,135.3776,135.5196,44536.0
2020-08-06 15:30:00,143.24,143.31,143.06,143.27,48614.0,135.5669,135.6332,135.3966,135.5953,48614.0
2020-08-07 09:30:00,142.91,143.37,142.91,143.27,18009.0,135.2546,135.69,135.2546,135.5953,18009.0
2020-08-07 10:00:00,143.27,143.32,142.81,142.95,27471.0,135.5953,135.6426,135.16,135.2925,27471.0
2020-08-07 10:30:00,142.97,143.36,142.94,143.29,18225.0,135.3114,135.6805,135.283,135.6143,18225.0
2020-08-07 11:00:00,143.29,143.32,142.86,142.86,21421.0,135.6143,135.6426,135.2073,135.2073,21421.0
2020-08-07 11:30:00,142.89,143.13,142.67,142.67,20704.0,135.2357,135.4628,135.0275,135.0275,20704.0
2020-08-07 12:00:00,142.65,142.73,142.48,142.73,14981.0,135.0085,135.0843,134.8476,135.0843,14981.0
2020-08-07 12:30:00,142.68,142.74,142.04,142.04,14137.0,135.0369,135.0937,134.4312,134.4312,14137.0
2020-08-07 13:00:00,141.98,141.98,141.26,141.49,43181.0,134.3744,134.3744,133.693,133.9107,43181.0
2020-08-07 13:30:00,141.43,141.8,141.15,141.15,21168.0,133.8539,134.2041,133.5889,133.5889,21168.0
2020-08-07 14:00:00,141.17,141.46,140.7,140.8,34756.0,133.6078,133.8823,133.163,133.2576,34756.0
2020-08-07 14:30:00,140.74,141.31,140.73,141.3,22346.0,133.2009,133.7403,133.1914,133.7309,22346.0
2020-08-07 15:00:00,141.32,141.61,141.14,141.33,69085.0,133.7498,134.0242,133.5794,133.7592,69085.0
2020-08-07 15:30:00,141.34,142.05,141.27,142.02,177702.0,133.7687,134.4407,133.7025,134.4123,177702.0
2020-08-10 09:30:00,142.5,142.56,141.08,141.22,140130.0,134.8666,134.9234,133.5226,133.6551,140130.0
2020-08-10 10:00:00,141.14,141.25,140.84,140.95,23717.0,133.5794,133.6835,133.2955,133.3996,23717.0
2020-08-10 10:30:00,140.98,140.99,139.53,139.53,22644.0,133.428,133.4375,132.0557,132.0557,22644.0
2020-08-10 11:00:00,139.53,140.31,139.49,140.31,31252.0,132.0557,132.7939,132.0178,132.7939,31252.0
2020-08-10 11:30:00,140.31,140.55,140.09,140.47,114340.0,132.7939,133.021,132.5857,132.9453,114340.0
2020-08-10 12:00:00,140.47,140.51,140.1,140.1,114859.0,132.9453,132.9832,132.5951,132.5951,114859.0
2020-08-10 12:30:00,140.1,140.95,140.07,140.9,149935.0,132.5951,133.3996,132.5667,133.3523,149935.0
2020-08-10 13:00:00,140.9,141.24,140.86,141.11,174496.0,133.3523,133.6741,133.3144,133.551,174496.0
2020-08-10 13:30:00,141.13,141.15,140.74,140.79,147339.0,133.57,133.5889,133.2009,133.2482,147339.0
2020-08-10 14:00:00,140.79,140.98,140.69,140.85,128265.0,133.2482,133.428,133.1535,133.305,128265.0
2020-08-10 14:30:00,140.85,140.99,140.55,140.99,138685.0,133.305,133.4375,133.021,133.4375,138685.0
2020-08-10 15:00:00,140.99,141.11,140.64,140.68,64153.0,133.4375,133.551,133.1062,133.1441,64153.0
2020-08-10 15:30:00,140.76,140.88,140.5,140.88,42798.0,133.2198,133.3334,132.9737,133.3334,42798.0
2020-08-11 09:30:00,140.83,140.83,139.17,139.62,49469.0,133.286,133.286,131.715,132.1408,49469.0
2020-08-11 10:00:00,139.66,139.66,138.95,139.52,55896.0,132.1787,132.1787,131.5067,132.0462,55896.0
2020-08-11 10:30:00,139.45,139.66,139.23,139.54,19577.0,131.98,132.1787,131.7717,132.0651,19577.0
2020-08-11 11:00:00,139.5,140.3,139.5,140.2,603719.0,132.0273,132.7844,132.0273,132.6898,603719.0
2020-08-11 11:30:00,140.25,140.25,139.69,139.77,68466.0,132.7371,132.7371,132.2071,132.2828,68466.0
2020-08-11 12:00:00,139.82,140.3,139.74,140.19,52662.0,132.3301,132.7844,132.2544,132.6803,52662.0
2020-08-11 12:30:00,140.17,140.44,140.12,140.23,79365.0,132.6614,132.9169,132.6141,132.7182,79365.0
2020-08-11 13:00:00,140.19,140.24,139.93,140.18,18060.0,132.6803,132.7276,132.4342,132.6709,18060.0
2020-08-11 13:30:00,140.19,140.19,139.76,139.92,22217.0,132.6803,132.6803,132.2733,132.4248,22217.0
2020-08-11 14:00:00,139.91,140.01,139.39,139.39,320038.0,132.4153,132.51,131.9232,131.9232,320038.0
2020-08-11 14:30:00,139.38,139.51,139.25,139.47,167008.0,131.9137,132.0367,131.7907,131.9989,167008.0
2020-08-11 15:00:00,139.44,139.55,138.49,138.96,55109.0,131.9705,132.0746,131.0714,131.5162,55109.0
2020-08-11 15:30:00,138.89,138.89,137.82,138.04,87843.0,131.45,131.45,130.4373,130.6455,87843.0
2020-08-12 09:30:00,139.49,140.47,139.35,140.47,20130.0,132.0178,132.9453,131.8853,132.9453,20130.0
2020-08-12 10:00:00,140.6,141.12,140.47,141.11,37966.0,133.0684,133.5605,132.9453,133.551,37966.0
2020-08-12 10:30:00,141.11,141.29,140.85,141.24,32393.0,133.551,133.7214,133.305,133.6741,32393.0
2020-08-12 11:00:00,141.25,141.55,141.12,141.44,48967.0,133.6835,133.9675,133.5605,133.8634,48967.0
2020-08-12 11:30:00,141.45,141.69,141.29,141.64,39257.0,133.8728,134.1,133.7214,134.0526,39257.0
2020-08-12 12:00:00,141.65,141.9,141.62,141.8,122608.0,134.0621,134.2987,134.0337,134.2041,122608.0
2020-08-12 12:30:00,141.8,141.86,141.66,141.69,84341.0,134.2041,134.2609,134.0716,134.1,84341.0
2020-08-12 13:00:00,141.77,141.91,141.54,141.56,23032.0,134.1757,134.3082,133.958,133.9769,23032.0
2020-08-12 13:30:00,141.59,142.23,141.57,142.23,21373.0,134.0053,134.611,133.9864,134.611,21373.0
2020-08-12 14:00:00,142.21,142.38,142.12,142.18,57463.0,134.5921,134.753,134.5069,134.5637,57463.0
2020-08-12 14:30:00,142.19,142.22,141.95,142.06,26201.0,134.5732,134.6016,134.346,134.4501,26201.0
2020-08-12 15:00:00,142.04,142.23,141.93,142.01,50700.0,134.4312,134.611,134.3271,134.4028,50700.0
2020-08-12 15:30:00,142.03,142.11,141.63,141.91,49669.0,134.4218,134.4975,134.0432,134.3082,49669.0
2020-08-13 09:30:00,142.26,142.9,142.19,142.63,33481.0,134.6394,135.2451,134.5732,134.9896,33481.0
2020-08-13 10:00:00,142.61,143.07,142.47,143.07,13619.0,134.9707,135.406,134.8382,135.406,13619.0
2020-08-13 10:30:00,143.1,143.31,142.99,143.12,18894.0,135.4344,135.6332,135.3303,135.4534,18894.0
2020-08-13 11:00:00,143.19,143.36,143.13,143.14,26328.0,135.5196,135.6805,135.4628,135.4723,26328.0
2020-08-13 11:30:00,143.18,143.22,142.99,143.14,46195.0,135.5101,135.548,135.3303,135.4723,46195.0
2020-08-13 12:00:00,143.21,143.37,143.21,143.31,14566.0,135.5385,135.69,135.5385,135.6332,14566.0
2020-08-13 12:30:00,143.35,143.45,143.27,143.44,6923.0,135.671,135.7657,135.5953,135.7562,6923.0
2020-08-13 13:00:00,143.44,143.49,142.93,142.97,18052.0,135.7562,135.8035,135.2735,135.3114,18052.0
2020-08-13 13:30:00,142.93,143.18,142.7,143.04,42651.0,135.2735,135.5101,135.0559,135.3776,42651.0
2020-08-13 14:00:00,142.92,142.92,142.21,142.52,8905.0,135.2641,135.2641,134.5921,134.8855,8905.0
2020-08-13 14:30:00,142.5,142.7,142.23,142.35,9852.0,134.8666,135.0559,134.611,134.7246,9852.0
2020-08-13 15:00:00,142.43,142.77,142.28,142.77,37618.0,134.8003,135.1221,134.6584,135.1221,37618.0
2020-08-13 15:30:00,142.78,142.88,142.52,142.55,35288.0,135.1316,135.2262,134.8855,134.9139,35288.0
2020-08-14 09:30:00,142.94,143.17,142.6,143.1,12108.0,135.283,135.5007,134.9612,135.4344,12108.0
2020-08-14 10:00:00,142.94,143.01,142.18,142.18,12591.0,135.283,135.3493,134.5637,134.5637,12591.0
2020-08-14 10:30:00,142.15,142.79,142.13,142.44,11836.0,134.5353,135.141,134.5164,134.8098,11836.0
2020-08-14 11:00:00,142.42,142.75,142.35,142.68,13414.0,134.7909,135.1032,134.7246,135.0369,13414.0
2020-08-14 11:30:00,142.72,142.81,142.32,142.37,24358.0,135.0748,135.16,134.6962,134.7435,24358.0
2020-08-14 12:00:00,142.4,142.54,142.37,142.46,13190.0,134.7719,134.9044,134.7435,134.8287,13190.0
2020-08-14 12:30:00,142.53,142.71,142.53,142.63,8215.0,134.895,135.0653,134.895,134.9896,8215.0
2020-08-14 13:00:00,142.61,142.64,142.42,142.6,11502.0,134.9707,134.9991,134.7909,134.9612,11502.0
2020-08-14 13:30:00,142.63,142.64,142.32,142.49,93072.0,134.9896,134.9991,134.6962,134.8571,93072.0
2020-08-14 14:00:00,142.4,142.47,142.21,142.28,27984.0,134.7719,134.8382,134.5921,134.6584,27984.0
2020-08-14 14:30:00,142.34,142.41,142.27,142.32,11437.0,134.7151,134.7814,134.6489,134.6962,11437.0
2020-08-14 15:00:00,142.31,142.36,141.98,142.08,26365.0,134.6868,134.7341,134.3744,134.4691,26365.0
2020-08-14 15:30:00,142.01,142.51,141.98,142.45,50926.0,134.4028,134.876,134.3744,134.8193,50926.0
2020-08-17 09:30:00,143.09,144.37,143.09,144.37,23063.0,135.425,136.6364,135.425,136.6364,23063.0
2020-08-17 10:00:00,144.5,144.6,144.17,144.51,22427.0,136.7594,136.8541,136.4471,136.7689,22427.0
2020-08-17 10:30:00,144.6,144.73,144.51,144.56,36626.0,136.8541,136.9771,136.7689,136.8162,36626.0
2020-08-17 11:00:00,144.52,144.64,144.32,144.59,25100.0,136.7784,136.8919,136.5891,136.8446,25100.0
2020-08-17 11:30:00,144.63,144.64,144.37,144.62,20748.0,136.8825,136.8919,136.6364,136.873,20748.0
2020-08-17 12:00:00,144.59,144.65,144.49,144.61,8276.0,136.8446,136.9014,136.75,136.8635,8276.0
2020-08-17 12:30:00,144.59,144.79,144.57,144.77,11157.0,136.8446,137.0339,136.8257,137.015,11157.0
2020-08-17 13:00:00,144.75,144.91,144.75,144.81,10108.0,136.996,137.1475,136.996,137.0528,10108.0
2020-08-17 13:30:00,144.81,144.97,144.8,144.9,29131.0,137.0528,137.2043,137.0434,137.138,29131.0
2020-08-17 14:00:00,144.88,145.01,144.78,144.97,58173.0,137.1191,137.2421,137.0244,137.2043,58173.0
2020-08-17 14:30:00,144.96,145.0,144.82,144.96,36794.0,137.1948,137.2327,137.0623,137.1948,36794.0
2020-08-17 15:00:00,144.96,145.06,144.85,145.06,39279.0,137.1948,137.2894,137.0907,137.2894,39279.0
2020-08-17 15:30:00,145.06,145.13,144.93,144.99,30313.0,137.2894,137.3557,137.1664,137.2232,30313.0
2020-08-18 09:30:00,146.0,146.13,145.34,145.48,35797.0,138.1791,138.3021,137.5544,137.6869,35797.0
2020-08-18 10:00:00,145.64,145.64,144.82,144.82,21688.0,137.8384,137.8384,137.0623,137.0623,21688.0
2020-08-18 10:30:00,144.75,145.64,144.73,145.52,18241.0,136.996,137.8384,136.9771,137.7248,18241.0
2020-08-18 11:00:00,145.51,145.74,145.41,145.66,22344.0,137.7153,137.933,137.6207,137.8573,22344.0
2020-08-18 11:30:00,145.67,145.79,145.58,145.68,17722.0,137.8668,137.9803,137.7816,137.8762,17722.0
2020-08-18 12:00:00,145.76,145.97,145.68,145.96,8087.0,137.9519,138.1507,137.8762,138.1412,8087.0
2020-08-18 12:30:00,145.96,146.13,145.94,145.98,22596.0,138.1412,138.3021,138.1223,138.1602,22596.0
2020-08-18 13:00:00,145.98,146.11,145.85,146.06,19155.0,138.1602,138.2832,138.0371,138.2359,19155.0
2020-08-18 13:30:00,146.05,146.09,145.98,146.0,15917.0,138.2264,138.2643,138.1602,138.1791,15917.0
2020-08-18 14:00:00,145.98,146.05,145.85,146.01,12166.0,138.1602,138.2264,138.0371,138.1886,12166.0
2020-08-18 14:30:00,146.04,146.19,146.04,146.14,17585.0,138.2169,138.3589,138.2169,138.3116,17585.0
2020-08-18 15:00:00,146.16,146.29,146.05,146.09,39705.0,138.3305,138.4536,138.2264,138.2643,39705.0
2020-08-18 15:30:00,146.1,146.25,145.93,146.05,573694.0,138.2737,138.4157,138.1128,138.2264,573694.0
2020-08-19 09:30:00,146.22,146.37,145.2,145.37,42026.0,138.3873,138.5293,137.4219,137.5828,42026.0
2020-08-19 10:00:00,145.5,146.09,145.43,145.96,25026.0,137.7059,138.2643,137.6396,138.1412,25026.0
2020-08-19 10:30:00,146.05,146.15,145.79,145.92,22760.0,138.2264,138.3211,137.9803,138.1034,22760.0
2020-08-19 11:00:00,146.06,146.08,145.88,146.04,29500.0,138.2359,138.2548,138.0655,138.2169,29500.0
2020-08-19 11:30:00,146.09,146.37,146.09,146.37,13557.0,138.2643,138.5293,138.2643,138.5293,13557.0
2020-08-19 12:00:00,146.33,146.41,146.23,146.3,11248.0,138.4914,138.5671,138.3968,138.463,11248.0
2020-08-19 12:30:00,146.28,146.33,146.21,146.27,9026.0,138.4441,138.4914,138.3778,138.4346,9026.0
2020-08-19 13:00:00,146.29,146.29,146.15,146.26,33654.0,138.4536,138.4536,138.3211,138.4252,33654.0
2020-08-19 13:30:00,146.24,146.42,146.24,146.39,20192.0,138.4062,138.5766,138.4062,138.5482,20192.0
2020-08-19 14:00:00,146.43,146.45,145.28,145.59,20283.0,138.5861,138.605,137.4977,137.791,20283.0
2020-08-19 14:30:00,145.58,146.06,145.47,145.97,24495.0,137.7816,138.2359,137.6775,138.1507,24495.0
2020-08-19 15:00:00,145.93,146.01,145.53,145.53,50018.0,138.1128,138.1886,137.7343,137.7343,50018.0
2020-08-19 15:30:00,145.57,145.66,145.0,145.2,56933.0,137.7721,137.8573,137.2327,137.4219,56933.0
2020-08-20 09:30:00,144.83,145.77,144.55,145.73,33066.0,137.0718,137.9614,136.8068,137.9235,33066.0
2020-08-20 10:00:00,145.76,145.79,145.4,145.5,13798.0,137.9519,137.9803,137.6112,137.7059,13798.0
2020-08-20 10:30:00,145.6,146.0,145.51,145.93,9273.0,137.8005,138.1791,137.7153,138.1128,9273.0
2020-08-20 11:00:00,145.92,146.22,145.74,146.2,16493.0,138.1034,138.3873,137.933,138.3684,16493.0
2020-08-20 11:30:00,146.26,146.55,146.25,146.49,8260.0,138.4252,138.6996,138.4157,138.6428,8260.0
2020-08-20 12:00:00,146.47,146.57,146.38,146.38,9293.0,138.6239,138.7186,138.5387,138.5387,9293.0
2020-08-20 12:30:00,146.43,146.44,146.2,146.22,11530.0,138.5861,138.5955,138.3684,138.3873,11530.0
2020-08-20 13:00:00,146.3,146.45,146.16,146.41,16032.0,138.463,138.605,138.3305,138.5671,16032.0
2020-08-20 13:30:00,146.45,146.54,146.26,146.52,17793.0,138.605,138.6902,138.4252,138.6712,17793.0
2020-08-20 14:00:00,146.52,146.75,146.44,146.75,32751.0,138.6712,138.8889,138.5955,138.8889,32751.0
2020-08-20 14:30:00,146.72,146.91,146.68,146.9,28124.0,138.8605,139.0403,138.8227,139.0309,28124.0
2020-08-20 15:00:00,146.9,147.09,146.72,146.82,21411.0,139.0309,139.2107,138.8605,138.9552,21411.0
2020-08-20 15:30:00,146.8,147.21,146.8,146.91,41895.0,138.9362,139.3243,138.9362,139.0403,41895.0
2020-08-21 09:30:00,147.19,147.43,146.89,147.22,39925.0,139.3053,139.5325,139.0214,139.3337,39925.0
2020-08-21 10:00:00,147.15,147.25,146.89,147.25,9180.0,139.2675,139.3621,139.0214,139.3621,9180.0
2020-08-21 10:30:00,147.3,147.51,147.3,147.34,16537.0,139.4094,139.6082,139.4094,139.4473,16537.0
2020-08-21 11:00:00,147.29,147.31,147.04,147.29,50383.0,139.4,139.4189,139.1634,139.4,50383.0
2020-08-21 11:30:00,147.33,147.33,146.98,146.98,48746.0,139.4378,139.4378,139.1066,139.1066,48746.0
2020-08-21 12:00:00,146.94,147.59,146.94,147.59,29973.0,139.0687,139.6839,139.0687,139.6839,29973.0
2020-08-21 12:30:00,147.62,147.69,147.5,147.59,12983.0,139.7123,139.7786,139.5987,139.6839,12983.0
2020-08-21 13:00:00,147.61,147.63,147.41,147.52,5752.0,139.7028,139.7218,139.5136,139.6177,5752.0
2020-08-21 13:30:00,147.51,147.58,147.33,147.44,18780.0,139.6082,139.6744,139.4378,139.5419,18780.0
2020-08-21 14:00:00,147.44,147.69,147.42,147.68,16772.0,139.5419,139.7786,139.523,139.7691,16772.0
2020-08-21 14:30:00,147.67,147.82,147.65,147.81,28739.0,139.7596,139.9016,139.7407,139.8921,28739.0
2020-08-21 15:00:00,147.79,147.95,147.79,147.85,38579.0,139.8732,140.0246,139.8732,139.93,38579.0
2020-08-21 15:30:00,147.86,147.86,147.43,147.66,203361.0,139.9394,139.9394,139.5325,139.7502,203361.0
2020-08-24 09:30:00,149.18,149.25,147.35,147.82,22992.0,141.1887,141.255,139.4568,139.9016,22992.0
2020-08-24 10:00:00,147.92,147.92,147.17,147.49,35646.0,139.9962,139.9962,139.2864,139.5893,35646.0
2020-08-24 10:30:00,147.46,147.47,146.25,146.39,30123.0,139.5609,139.5703,138.4157,138.5482,30123.0
2020-08-24 11:00:00,146.43,147.08,146.42,146.43,35204.0,138.5861,139.2012,138.5766,138.5861,35204.0
2020-08-24 11:30:00,146.45,147.0,146.45,146.88,24507.0,138.605,139.1255,138.605,139.0119,24507.0
2020-08-24 12:00:00,146.89,147.25,146.88,146.91,21487.0,139.0214,139.3621,139.0119,139.0403,21487.0
2020-08-24 12:30:00,146.86,147.04,146.79,146.9,41721.0,138.993,139.1634,138.9268,139.0309,41721.0
2020-08-24 13:00:00,146.89,147.3,146.87,147.06,22371.0,139.0214,139.4094,139.0025,139.1823,22371.0
2020-08-24 13:30:00,147.0,147.04,146.76,146.94,28452.0,139.1255,139.1634,138.8984,139.0687,28452.0
2020-08-24 14:00:00,146.94,147.17,146.86,146.86,20793.0,139.0687,139.2864,138.993,138.993,20793.0
2020-08-24 14:30:00,146.84,146.96,146.58,146.71,21823.0,138.9741,139.0877,138.728,138.8511,21823.0
2020-08-24 15:00:00,146.72,146.94,146.47,146.89,25557.0,138.8605,139.0687,138.6239,139.0214,25557.0
2020-08-24 15:30:00,146.93,147.2,146.86,147.2,372253.0,139.0593,139.3148,138.993,139.3148,372253.0
2020-08-25 09:30:00,147.21,147.61,146.65,147.16,32441.0,139.3243,139.7028,138.7943,139.2769,32441.0
2020-08-25 10:00:00,147.29,147.53,147.0,147.19,19461.0,139.4,139.6271,139.1255,139.3053,19461.0
2020-08-25 10:30:00,147.14,147.5,146.99,147.3,35981.0,139.258,139.5987,139.1161,139.4094,35981.0
2020-08-25 11:00:00,147.43,147.97,147.42,147.67,17761.0,139.5325,140.0436,139.523,139.7596,17761.0
2020-08-25 11:30:00,147.64,147.64,147.35,147.5,12508.0,139.7312,139.7312,139.4568,139.5987,12508.0
2020-08-25 12:00:00,147.57,147.57,147.24,147.53,11180.0,139.665,139.665,139.3527,139.6271,11180.0
2020-08-25 12:30:00,147.56,147.72,147.5,147.67,8703.0,139.6555,139.8069,139.5987,139.7596,8703.0
2020-08-25 13:00:00,147.62,147.77,147.49,147.72,16693.0,139.7123,139.8543,139.5893,139.8069,16693.0
2020-08-25 13:30:00,147.75,147.75,147.59,147.67,11141.0,139.8353,139.8353,139.6839,139.7596,11141.0
2020-08-25 14:00:00,147.64,147.86,147.59,147.86,19374.0,139.7312,139.9394,139.6839,139.9394,19374.0
2020-08-25 14:30:00,147.82,148.0,147.8,147.99,19536.0,139.9016,140.0719,139.8827,140.0625,19536.0
2020-08-25 15:00:00,147.94,148.12,147.89,148.1,37265.0,140.0152,140.1855,139.9678,140.1666,37265.0
2020-08-25 15:30:00,148.08,148.27,148.07,148.24,182139.0,140.1477,140.3275,140.1382,140.2991,182139.0
2020-08-26 09:30:00,148.76,149.0,148.49,149.0,36169.0,140.7912,141.0184,140.5357,141.0184,36169.0
2020-08-26 10:00:00,148.99,149.25,148.71,149.24,33629.0,141.0089,141.255,140.7439,141.2455,33629.0
2020-08-26 10:30:00,149.23,149.56,149.22,149.55,24133.0,141.2361,141.5484,141.2266,141.5389,24133.0
2020-08-26 11:00:00,149.54,149.69,149.39,149.68,49192.0,141.5295,141.6714,141.3875,141.662,49192.0
2020-08-26 11:30:00,149.68,150.02,149.68,149.96,50693.0,141.662,141.9837,141.662,141.927,50693.0
2020-08-26 12:00:00,149.93,150.64,149.93,150.59,18522.0,141.8986,142.5705,141.8986,142.5232,18522.0
2020-08-26 12:30:00,150.61,150.61,150.13,150.29,16316.0,142.5421,142.5421,142.0879,142.2393,16316.0
2020-08-26 13:00:00,150.24,150.63,150.19,150.55,34839.0,142.192,142.5611,142.1446,142.4854,34839.0
2020-08-26 13:30:00,150.54,150.74,150.54,150.64,26340.0,142.4759,142.6652,142.4759,142.5705,26340.0
2020-08-26 14:00:00,150.65,150.94,150.62,150.93,27725.0,142.58,142.8545,142.5516,142.845,27725.0
2020-08-26 14:30:00,150.95,150.95,149.92,150.07,31368.0,142.8639,142.8639,141.8891,142.0311,31368.0
2020-08-26 15:00:00,149.97,150.82,149.97,150.82,33713.0,141.9364,142.7409,141.9364,142.7409,33713.0
2020-08-26 15:30:00,150.85,151.02,150.56,150.91,117355.0,142.7693,142.9302,142.4948,142.8261,117355.0
2020-08-27 09:30:00,150.95,151.19,150.15,150.78,68841.0,142.8639,143.0911,142.1068,142.703,68841.0
2020-08-27 10:00:00,150.66,151.03,150.0,151.0,35205.0,142.5895,142.9396,141.9648,142.9112,35205.0
2020-08-27 10:30:00,151.0,151.31,150.84,151.25,63239.0,142.9112,143.2046,142.7598,143.1479,63239.0
2020-08-27 11:00:00,151.24,151.62,151.24,151.35,84300.0,143.1384,143.498,143.1384,143.2425,84300.0
2020-08-27 11:30:00,151.3,151.88,151.19,151.67,28785.0,143.1952,143.7441,143.0911,143.5454,28785.0
2020-08-27 12:00:00,151.57,151.59,150.87,150.94,15159.0,143.4507,143.4696,142.7882,142.8545,15159.0
2020-08-27 12:30:00,150.93,151.05,149.5,149.95,30974.0,142.845,142.9586,141.4916,141.9175,30974.0
2020-08-27 13:00:00,149.89,150.64,149.72,150.6,24624.0,141.8607,142.5705,141.6998,142.5327,24624.0
2020-08-27 13:30:00,150.57,150.93,150.29,150.9,46197.0,142.5043,142.845,142.2393,142.8166,46197.0
2020-08-27 14:00:00,150.9,151.32,150.83,151.31,43171.0,142.8166,143.2141,142.7504,143.2046,43171.0
2020-08-27 14:30:00,151.27,151.35,150.98,151.05,27198.0,143.1668,143.2425,142.8923,142.9586,27198.0
2020-08-27 15:00:00,151.12,151.36,150.96,151.23,69710.0,143.0248,143.252,142.8734,143.1289,69710.0
2020-08-27 15:30:00,151.23,151.32,150.6,150.67,66558.0,143.1289,143.2141,142.5327,142.5989,66558.0
2020-08-28 09:30:00,151.66,151.69,150.92,151.63,96324.0,143.5359,143.5643,142.8355,143.5075,96324.0
2020-08-28 10:00:00,151.69,151.75,151.27,151.66,27551.0,143.5643,143.6211,143.1668,143.5359,27551.0
2020-08-28 10:30:00,151.62,151.64,151.04,151.05,19775.0,143.498,143.517,142.9491,142.9586,19775.0
2020-08-28 11:00:00,151.1,151.55,151.05,151.53,61356.0,143.0059,143.4318,142.9586,143.4129,61356.0
2020-08-28 11:30:00,151.52,151.52,151.29,151.41,72814.0,143.4034,143.4034,143.1857,143.2993,72814.0
2020-08-28 12:00:00,151.38,151.54,151.14,151.19,49054.0,143.2709,143.4223,143.0437,143.0911,49054.0
2020-08-28 12:30:00,151.16,151.26,150.99,151.26,17842.0,143.0627,143.1573,142.9018,143.1573,17842.0
2020-08-28 13:00:00,151.23,151.23,150.68,150.69,13005.0,143.1289,143.1289,142.6084,142.6179,13005.0
2020-08-28 13:30:00,150.69,151.14,150.6,151.06,19881.0,142.6179,143.0437,142.5327,142.968,19881.0
2020-08-28 14:00:00,151.07,151.1,150.86,150.94,9871.0,142.9775,143.0059,142.7787,142.8545,9871.0
2020-08-28 14:30:00,150.95,151.16,150.84,150.89,13912.0,142.8639,143.0627,142.7598,142.8071,13912.0
2020-08-28 15:00:00,150.9,151.29,150.89,151.08,20394.0,142.8166,143.1857,142.8071,142.987,20394.0
2020-08-28 15:30:00,151.09,151.43,151.08,151.29,38528.0,142.9964,143.3182,142.987,143.1857,38528.0
2020-08-31 09:30:00,151.5,152.16,151.42,151.94,43790.0,143.3845,144.0091,143.3087,143.8009,43790.0
2020-08-31 10:00:00,151.97,152.34,151.91,152.3,41805.0,143.8293,144.1795,143.7725,144.1416,41805.0
2020-08-31 10:30:00,152.25,152.9,152.25,152.81,32794.0,144.0943,144.7095,144.0943,144.6243,32794.0
2020-08-31 11:00:00,152.84,153.29,152.22,152.61,30935.0,144.6527,145.0786,144.0659,144.435,30935.0
2020-08-31 11:30:00,152.64,153.08,152.32,152.87,47938.0,144.4634,144.8798,144.1605,144.6811,47938.0
2020-08-31 12:00:00,152.89,153.32,152.79,153.18,30579.0,144.7,145.107,144.6054,144.9745,30579.0
2020-08-31 12:30:00,153.21,153.36,152.95,153.34,16255.0,145.0029,145.1448,144.7568,145.1259,16255.0
2020-08-31 13:00:00,153.31,153.66,153.29,153.59,18418.0,145.0975,145.4288,145.0786,145.3625,18418.0
2020-08-31 13:30:00,153.61,153.86,153.55,153.79,21177.0,145.3814,145.618,145.3246,145.5518,21177.0
2020-08-31 14:00:00,153.74,153.85,153.6,153.78,28572.0,145.5045,145.6086,145.372,145.5423,28572.0
2020-08-31 14:30:00,153.7,154.02,153.54,154.02,30287.0,145.4666,145.7695,145.3152,145.7695,30287.0
2020-08-31 15:00:00,154.03,154.04,153.52,153.87,30346.0,145.7789,145.7884,145.2963,145.6275,30346.0
2020-08-31 15:30:00,153.86,154.17,153.52,153.52,57261.0,145.618,145.9114,145.2963,145.2963,57261.0
2020-09-01 09:30:00,154.62,154.77,153.97,154.46,72602.0,146.3373,146.4793,145.7221,146.1859,72602.0
2020-09-01 10:00:00,154.5,155.31,154.39,155.31,53978.0,146.2238,146.9904,146.1197,146.9904,53978.0
2020-09-01 10:30:00,155.17,155.21,154.67,154.68,26107.0,146.8579,146.8957,146.3847,146.3941,26107.0
2020-09-01 11:00:00,154.81,154.93,154.25,154.49,70417.0,146.5172,146.6307,145.9872,146.2143,70417.0
2020-09-01 11:30:00,154.55,154.58,154.27,154.37,13252.0,146.2711,146.2995,146.0061,146.1007,13252.0
2020-09-01 12:00:00,154.4,154.99,154.37,154.84,16928.0,146.1291,146.6875,146.1007,146.5455,16928.0
2020-09-01 12:30:00,154.88,154.89,154.6,154.67,8014.0,146.5834,146.5929,146.3184,146.3847,8014.0
2020-09-01 13:00:00,154.6,154.68,154.41,154.63,13266.0,146.3184,146.3941,146.1386,146.3468,13266.0
2020-09-01 13:30:00,154.63,154.92,154.59,154.7,30797.0,146.3468,146.6213,146.3089,146.413,30797.0
2020-09-01 14:00:00,154.66,154.88,154.58,154.79,40627.0,146.3752,146.5834,146.2995,146.4982,40627.0
2020-09-01 14:30:00,154.82,154.93,154.62,154.87,27820.0,146.5266,146.6307,146.3373,146.5739,27820.0
2020-09-01 15:00:00,154.86,154.99,154.74,154.78,44964.0,146.5645,146.6875,146.4509,146.4888,44964.0
2020-09-01 15:30:00,154.78,155.22,154.73,155.22,62665.0,146.4888,146.9052,146.4414,146.9052,62665.0
2020-09-02 09:30:00,156.08,156.45,154.04,154.43,78317.0,147.7191,148.0693,145.7884,146.1575,78317.0
2020-09-02 10:00:00,154.29,155.25,154.2,155.22,41711.0,146.025,146.9336,145.9398,146.9052,41711.0
2020-09-02 10:30:00,155.13,155.5,154.75,155.17,100752.0,146.82,147.1702,146.4604,146.8579,100752.0
2020-09-02 11:00:00,155.22,155.25,154.09,154.38,38472.0,146.9052,146.9336,145.8357,146.1102,38472.0
2020-09-02 11:30:00,154.44,154.69,153.42,154.68,85791.0,146.167,146.4036,145.2016,146.3941,85791.0
2020-09-02 12:00:00,154.53,155.24,154.52,155.17,28362.0,146.2522,146.9241,146.2427,146.8579,28362.0
2020-09-02 12:30:00,155.16,155.57,155.12,155.55,25906.0,146.8484,147.2364,146.8105,147.2175,25906.0
2020-09-02 13:00:00,155.52,156.17,155.47,156.06,59801.0,147.1891,147.8043,147.1418,147.7002,59801.0
2020-09-02 13:30:00,156.09,156.21,155.72,155.84,49098.0,147.7286,147.8422,147.3784,147.492,49098.0
2020-09-02 14:00:00,155.81,156.03,155.51,155.96,54685.0,147.4636,147.6718,147.1797,147.6055,54685.0
2020-09-02 14:30:00,155.93,156.28,155.93,156.08,35742.0,147.5772,147.9084,147.5772,147.7191,35742.0
2020-09-02 15:00:00,156.11,156.48,156.03,156.25,35533.0,147.7475,148.0977,147.6718,147.88,35533.0
2020-09-02 15:30:00,156.32,156.75,156.02,156.46,207481.0,147.9463,148.3532,147.6623,148.0788,207481.0
2020-09-03 09:30:00,154.13,154.29,153.04,153.6,33237.0,145.8736,146.025,144.842,145.372,33237.0
2020-09-03 10:00:00,153.76,154.1,151.92,152.12,36968.0,145.5234,145.8452,143.782,143.9713,36968.0
2020-09-03 10:30:00,151.99,152.3,150.37,151.19,62686.0,143.8482,144.1416,142.315,143.0911,62686.0
2020-09-03 11:00:00,151.22,151.23,148.48,149.74,83501.0,143.1195,143.1289,140.5262,141.7187,83501.0
2020-09-03 11:30:00,149.67,150.66,149.16,149.88,49470.0,141.6525,142.5895,141.1698,141.8512,49470.0
2020-09-03 12:00:00,149.88,150.1,149.35,149.4,40701.0,141.8512,142.0595,141.3496,141.397,40701.0
2020-09-03 12:30:00,149.39,149.49,148.64,148.77,23012.0,141.3875,141.4821,140.6777,140.8007,23012.0
2020-09-03 13:00:00,148.56,149.33,148.02,149.32,36276.0,140.602,141.3307,140.0909,141.3212,36276.0
2020-09-03 13:30:00,149.08,149.18,148.25,148.68,34625.0,141.0941,141.1887,140.3086,140.7155,34625.0
2020-09-03 14:00:00,148.58,149.16,148.24,148.7,52354.0,140.6209,141.1698,140.2991,140.7345,52354.0
2020-09-03 14:30:00,148.81,149.31,147.98,148.0,29281.0,140.8386,141.3118,140.053,140.0719,29281.0
2020-09-03 15:00:00,148.04,148.18,147.32,147.41,64237.0,140.1098,140.2423,139.4284,139.5136,64237.0
2020-09-03 15:30:00,147.37,148.7,147.27,148.6,119966.0,139.4757,140.7345,139.3811,140.6398,119966.0
2020-09-04 09:30:00,148.63,149.48,145.34,145.77,153748.0,140.6682,141.4727,137.5544,137.9614,153748.0
2020-09-04 10:00:00,145.71,146.46,143.59,143.64,147840.0,137.9046,138.6144,135.8982,135.9455,147840.0
2020-09-04 10:30:00,143.7,143.93,141.16,143.5,292024.0,136.0023,136.22,133.5984,135.813,292024.0
2020-09-04 11:00:00,143.41,143.53,141.98,142.49,94915.0,135.7278,135.8414,134.3744,134.8571,94915.0
2020-09-04 11:30:00,142.78,144.8,142.63,144.74,60963.0,135.1316,137.0434,134.9896,136.9866,60963.0
2020-09-04 12:00:00,144.78,145.37,143.98,145.37,132867.0,137.0244,137.5828,136.2673,137.5828,132867.0
2020-09-04 12:30:00,145.44,145.96,144.64,145.26,114263.0,137.6491,138.1412,136.8919,137.4787,114263.0
2020-09-04 13:00:00,145.19,145.19,143.79,144.17,71626.0,137.4125,137.4125,136.0875,136.4471,71626.0
2020-09-04 13:30:00,144.14,144.97,143.83,144.88,31532.0,136.4187,137.2043,136.1253,137.1191,31532.0
2020-09-04 14:00:00,144.81,145.53,144.6,145.5,39338.0,137.0528,137.7343,136.8541,137.7059,39338.0
2020-09-04 14:30:00,145.46,147.27,145.27,147.18,66635.0,137.668,139.3811,137.4882,139.2959,66635.0
2020-09-04 15:00:00,147.15,147.96,146.73,147.79,135815.0,139.2675,140.0341,138.87,139.8732,135815.0
2020-09-04 15:30:00,147.73,147.74,146.47,146.47,86588.0,139.8164,139.8259,138.6239,138.6239,86588.0
2020-09-08 09:30:00,141.71,142.65,140.55,142.58,157417.0,134.1189,135.0085,133.021,134.9423,157417.0
2020-09-08 10:00:00,142.7,143.62,141.8,143.51,128066.0,135.0559,135.9266,134.2041,135.8225,128066.0
2020-09-08 10:30:00,143.36,143.83,142.07,142.84,62644.0,135.6805,136.1253,134.4596,135.1884,62644.0
2020-09-08 11:00:00,142.8,143.27,142.44,142.71,41423.0,135.1505,135.5953,134.8098,135.0653,41423.0
2020-09-08 11:30:00,142.65,142.81,141.64,142.32,81339.0,135.0085,135.16,134.0526,134.6962,81339.0
2020-09-08 12:00:00,142.25,142.64,142.09,142.12,45966.0,134.63,134.9991,134.4785,134.5069,45966.0
2020-09-08 12:30:00,142.08,142.6,141.99,142.49,33194.0,134.4691,134.9612,134.3839,134.8571,33194.0
2020-09-08 13:00:00,142.4,142.54,141.91,142.18,60162.0,134.7719,134.9044,134.3082,134.5637,60162.0
2020-09-08 13:30:00,142.15,142.8,142.02,142.54,57155.0,134.5353,135.1505,134.4123,134.9044,57155.0
2020-09-08 14:00:00,142.55,142.75,141.47,141.54,44064.0,134.9139,135.1032,133.8917,133.958,44064.0
2020-09-08 14:30:00,141.45,141.58,140.4,141.15,60194.0,133.8728,133.9959,132.8791,133.5889,60194.0
2020-09-08 15:00:00,141.01,141.37,140.37,141.37,56140.0,133.4564,133.7971,132.8507,133.7971,56140.0
2020-09-08 15:30:00,141.25,141.5,140.24,140.3,171212.0,133.6835,133.9201,132.7276,132.7844,171212.0
2020-09-09 09:30:00,143.3,143.33,142.38,142.96,146028.0,135.6237,135.6521,134.753,135.3019,146028.0
2020-09-09 10:00:00,143.18,144.24,143.0,144.09,185292.0,135.5101,136.5134,135.3398,136.3714,185292.0
2020-09-09 10:30:00,144.18,144.32,143.9,144.0,91300.0,136.4566,136.5891,136.1916,136.2862,91300.0
2020-09-09 11:00:00,144.12,144.43,143.42,144.12,56928.0,136.3998,136.6932,135.7373,136.3998,56928.0
2020-09-09 11:30:00,144.12,144.33,143.98,144.13,49238.0,136.3998,136.5985,136.2673,136.4093,49238.0
2020-09-09 12:00:00,144.19,144.49,144.1,144.34,118272.0,136.466,136.75,136.3809,136.608,118272.0
2020-09-09 12:30:00,144.34,144.9,144.33,144.85,56267.0,136.608,137.138,136.5985,137.0907,56267.0
2020-09-09 13:00:00,144.87,145.18,144.73,144.84,56353.0,137.1096,137.403,136.9771,137.0812,56353.0
2020-09-09 13:30:00,144.87,144.9,144.27,144.3,39494.0,137.1096,137.138,136.5418,136.5702,39494.0
2020-09-09 14:00:00,144.34,144.73,144.11,144.52,31944.0,136.608,136.9771,136.3903,136.7784,31944.0
2020-09-09 14:30:00,144.64,145.02,144.64,144.91,78268.0,136.8919,137.2516,136.8919,137.1475,78268.0
2020-09-09 15:00:00,144.9,145.39,144.9,145.28,176862.0,137.138,137.6018,137.138,137.4977,176862.0
2020-09-09 15:30:00,145.21,145.44,144.48,144.6,166511.0,137.4314,137.6491,136.7405,136.8541,166511.0
2020-09-10 09:30:00,146.0,146.27,145.25,145.75,58923.0,138.1791,138.4346,137.4693,137.9425,58923.0
2020-09-10 10:00:00,145.82,146.52,145.82,146.17,43862.0,138.0087,138.6712,138.0087,138.34,43862.0
2020-09-10 10:30:00,146.17,146.59,144.58,144.69,50139.0,138.34,138.7375,136.8352,136.9393,50139.0
2020-09-10 11:00:00,144.58,145.62,144.31,145.5,31601.0,136.8352,137.8194,136.5796,137.7059,31601.0
2020-09-10 11:30:00,145.66,145.74,144.94,145.08,14327.0,137.8573,137.933,137.1759,137.3084,14327.0
2020-09-10 12:00:00,145.04,145.25,144.41,144.63,11345.0,137.2705,137.4693,136.6743,136.8825,11345.0
2020-09-10 12:30:00,144.67,144.84,143.97,144.58,10663.0,136.9203,137.0812,136.2578,136.8352,10663.0
2020-09-10 13:00:00,144.59,144.94,144.44,144.48,7412.0,136.8446,137.1759,136.7027,136.7405,7412.0
2020-09-10 13:30:00,144.62,144.77,143.86,144.01,29325.0,136.873,137.015,136.1537,136.2957,29325.0
2020-09-10 14:00:00,144.11,144.2,141.95,141.95,53038.0,136.3903,136.4755,134.346,134.346,53038.0
2020-09-10 14:30:00,142.01,142.96,141.97,142.93,38240.0,134.4028,135.3019,134.365,135.2735,38240.0
2020-09-10 15:00:00,142.86,142.87,141.34,141.9,59052.0,135.2073,135.2168,133.7687,134.2987,59052.0
2020-09-10 15:30:00,141.85,142.64,141.69,142.03,53606.0,134.2514,134.9991,134.1,134.4218,53606.0
2020-09-11 09:30:00,143.25,143.54,141.97,141.97,33103.0,135.5764,135.8509,134.365,134.365,33103.0
2020-09-11 10:00:00,142.05,142.9,141.69,142.64,42011.0,134.4407,135.2451,134.1,134.9991,42011.0
2020-09-11 10:30:00,142.73,143.23,142.06,142.69,18708.0,135.0843,135.5575,134.4501,135.0464,18708.0
2020-09-11 11:00:00,142.72,143.33,142.42,142.58,17104.0,135.0748,135.6521,134.7909,134.9423,17104.0
2020-09-11 11:30:00,142.51,142.55,142.02,142.11,27604.0,134.876,134.9139,134.4123,134.4975,27604.0
2020-09-11 12:00:00,141.94,142.45,141.94,142.13,11526.0,134.3366,134.8193,134.3366,134.5164,11526.0
2020-09-11 12:30:00,142.13,142.14,140.96,140.96,136530.0,134.5164,134.5259,133.4091,133.4091,136530.0
2020-09-11 13:00:00,141.0,141.14,140.21,140.23,22951.0,133.4469,133.5794,132.6992,132.7182,22951.0
2020-09-11 13:30:00,140.2,140.85,139.89,140.22,29590.0,132.6898,133.305,132.3964,132.7087,29590.0
2020-09-11 14:00:00,140.32,141.04,140.08,140.81,39748.0,132.8034,133.4848,132.5762,133.2671,39748.0
2020-09-11 14:30:00,140.71,141.63,140.71,141.18,29267.0,133.1725,134.0432,133.1725,133.6173,29267.0
2020-09-11 15:00:00,141.16,141.83,140.61,141.83,20768.0,133.5984,134.2325,133.0778,134.2325,20768.0
2020-09-11 15:30:00,141.81,141.99,141.28,141.59,35744.0,134.2135,134.3839,133.7119,134.0053,35744.0
2020-09-14 09:30:00,143.34,144.32,143.07,144.14,38970.0,135.6616,136.5891,135.406,136.4187,38970.0
2020-09-14 10:00:00,144.16,145.2,143.94,145.13,87117.0,136.4377,137.4219,136.2294,137.3557,87117.0
2020-09-14 10:30:00,145.02,145.02,144.51,144.8,23197.0,137.2516,137.2516,136.7689,137.0434,23197.0
2020-09-14 11:00:00,144.77,145.01,144.45,144.98,40559.0,137.015,137.2421,136.7121,137.2137,40559.0
2020-09-14 11:30:00,144.99,145.15,144.83,145.14,20045.0,137.2232,137.3746,137.0718,137.3652,20045.0
2020-09-14 12:00:00,145.01,145.32,144.76,144.81,27030.0,137.2421,137.5355,137.0055,137.0528,27030.0
2020-09-14 12:30:00,144.83,144.9,144.48,144.68,97892.0,137.0718,137.138,136.7405,136.9298,97892.0
2020-09-14 13:00:00,144.73,144.84,143.94,144.21,32109.0,136.9771,137.0812,136.2294,136.485,32109.0
2020-09-14 13:30:00,144.22,144.6,143.79,144.6,18984.0,136.4944,136.8541,136.0875,136.8541,18984.0
2020-09-14 14:00:00,144.52,144.8,144.31,144.49,20806.0,136.7784,137.0434,136.5796,136.75,20806.0
2020-09-14 14:30:00,144.51,144.67,144.19,144.51,22815.0,136.7689,136.9203,136.466,136.7689,22815.0
2020-09-14 15:00:00,144.5,144.6,144.2,144.5,26186.0,136.7594,136.8541,136.4755,136.7594,26186.0
2020-09-14 15:30:00,144.52,145.18,144.43,144.72,62280.0,136.7784,137.403,136.6932,136.9677,62280.0
2020-09-15 09:30:00,146.65,147.36,146.44,147.36,55016.0,138.7943,139.4662,138.5955,139.4662,55016.0
2020-09-15 10:00:00,147.39,147.39,146.42,146.7,24798.0,139.4946,139.4946,138.5766,138.8416,24798.0
2020-09-15 10:30:00,146.82,147.02,146.27,146.91,19103.0,138.9552,139.1444,138.4346,139.0403,19103.0
2020-09-15 11:00:00,146.92,147.2,146.88,147.14,31256.0,139.0498,139.3148,139.0119,139.258,31256.0
2020-09-15 11:30:00,147.15,147.3,146.9,146.95,20681.0,139.2675,139.4094,139.0309,139.0782,20681.0
2020-09-15 12:00:00,147.0,147.23,147.0,147.19,16235.0,139.1255,139.3432,139.1255,139.3053,16235.0
2020-09-15 12:30:00,147.23,147.34,147.1,147.25,10497.0,139.3432,139.4473,139.2202,139.3621,10497.0
2020-09-15 13:00:00,147.25,147.42,147.17,147.3,20802.0,139.3621,139.523,139.2864,139.4094,20802.0
2020-09-15 13:30:00,147.26,147.33,147.21,147.24,62529.0,139.3716,139.4378,139.3243,139.3527,62529.0
2020-09-15 14:00:00,147.18,147.19,146.72,147.04,16980.0,139.2959,139.3053,138.8605,139.1634,16980.0
2020-09-15 14:30:00,147.06,147.42,146.87,147.36,19426.0,139.1823,139.523,139.0025,139.4662,19426.0
2020-09-15 15:00:00,147.38,147.38,146.57,146.92,46702.0,139.4852,139.4852,138.7186,139.0498,46702.0
2020-09-15 15:30:00,146.96,147.04,146.09,147.0,78525.0,139.0877,139.1634,138.2643,139.1255,78525.0
2020-09-16 09:30:00,147.36,147.52,146.72,147.28,37058.0,139.4662,139.6177,138.8605,139.3905,37058.0
2020-09-16 10:00:00,147.33,147.54,146.79,146.99,39099.0,139.4378,139.6366,138.9268,139.1161,39099.0
2020-09-16 10:30:00,147.03,147.03,146.14,146.59,46091.0,139.1539,139.1539,138.3116,138.7375,46091.0
2020-09-16 11:00:00,146.56,147.14,146.56,147.0,43157.0,138.7091,139.258,138.7091,139.1255,43157.0
2020-09-16 11:30:00,147.08,147.21,146.72,146.78,13497.0,139.2012,139.3243,138.8605,138.9173,13497.0
2020-09-16 12:00:00,146.82,147.0,146.64,146.78,12410.0,138.9552,139.1255,138.7848,138.9173,12410.0
2020-09-16 12:30:00,146.77,146.77,146.31,146.61,49800.0,138.9078,138.9078,138.4725,138.7564,49800.0
2020-09-16 13:00:00,146.52,146.69,146.13,146.13,57483.0,138.6712,138.8321,138.3021,138.3021,57483.0
2020-09-16 13:30:00,146.18,146.47,145.97,146.47,13187.0,138.3494,138.6239,138.1507,138.6239,13187.0
2020-09-16 14:00:00,146.5,147.21,146.35,147.0,49963.0,138.6523,139.3243,138.5103,139.1255,49963.0
2020-09-16 14:30:00,147.02,147.22,146.25,146.4,66696.0,139.1444,139.3337,138.4157,138.5577,66696.0
2020-09-16 15:00:00,146.41,146.66,145.61,145.67,91261.0,138.5671,138.8037,137.81,137.8668,91261.0
2020-09-16 15:30:00,145.58,145.92,145.08,145.18,97950.0,137.7816,138.1034,137.3084,137.403,97950.0
2020-09-17 09:30:00,142.55,143.41,141.8,143.4,45027.0,134.9139,135.7278,134.2041,135.7184,45027.0
2020-09-17 10:00:00,143.52,144.0,142.91,143.14,23427.0,135.8319,136.2862,135.2546,135.4723,23427.0
2020-09-17 10:30:00,143.17,144.03,143.0,143.51,32233.0,135.5007,136.3146,135.3398,135.8225,32233.0
2020-09-17 11:00:00,143.56,144.28,143.56,143.75,30687.0,135.8698,136.5512,135.8698,136.0496,30687.0
2020-09-17 11:30:00,143.84,143.93,142.78,142.8,17912.0,136.1348,136.22,135.1316,135.1505,17912.0
2020-09-17 12:00:00,142.77,143.02,141.91,142.19,23229.0,135.1221,135.3587,134.3082,134.5732,23229.0
2020-09-17 12:30:00,142.09,142.49,141.82,142.41,65748.0,134.4785,134.8571,134.223,134.7814,65748.0
2020-09-17 13:00:00,142.46,142.71,142.18,142.55,204311.0,134.8287,135.0653,134.5637,134.9139,204311.0
2020-09-17 13:30:00,142.5,143.07,142.5,142.82,19025.0,134.8666,135.406,134.8666,135.1694,19025.0
2020-09-17 14:00:00,142.83,143.28,142.66,142.66,24207.0,135.1789,135.6048,135.018,135.018,24207.0
2020-09-17 14:30:00,142.61,142.87,142.34,142.75,18426.0,134.9707,135.2168,134.7151,135.1032,18426.0
2020-09-17 15:00:00,142.78,143.04,142.23,142.56,38751.0,135.1316,135.3776,134.611,134.9234,38751.0
2020-09-17 15:30:00,142.47,143.54,142.47,143.54,39666.0,134.8382,135.8509,134.8382,135.8509,39666.0
2020-09-18 09:30:00,144.78,144.78,143.34,143.74,17934.0,137.0244,137.0244,135.6616,136.0401,17934.0
2020-09-18 10:00:00,144.02,144.4,143.83,143.89,54675.0,136.3052,136.6648,136.1253,136.1821,54675.0
2020-09-18 10:30:00,143.94,143.94,142.9,143.06,42208.0,136.2294,136.2294,135.2451,135.3966,42208.0
2020-09-18 11:00:00,143.05,143.28,142.81,143.11,75237.0,135.3871,135.6048,135.16,135.4439,75237.0
2020-09-18 11:30:00,143.13,143.35,142.55,143.25,56208.0,135.4628,135.671,134.9139,135.5764,56208.0
2020-09-18 12:00:00,143.15,143.47,142.7,142.9,24881.0,135.4818,135.7846,135.0559,135.2451,24881.0
2020-09-18 12:30:00,142.83,142.9,142.01,142.11,79440.0,135.1789,135.2451,134.4028,134.4975,79440.0
2020-09-18 13:00:00,142.18,142.28,141.37,141.37,53476.0,134.5637,134.6584,133.7971,133.7971,53476.0
2020-09-18 13:30:00,141.31,141.93,140.92,141.93,35226.0,133.7403,134.3271,133.3712,134.3271,35226.0
2020-09-18 14:00:00,141.93,142.25,141.65,142.16,23248.0,134.3271,134.63,134.0621,134.5448,23248.0
2020-09-18 14:30:00,142.2,142.51,142.05,142.5,24368.0,134.5826,134.876,134.4407,134.8666,24368.0
2020-09-18 15:00:00,142.53,143.0,142.47,143.0,23036.0,134.895,135.3398,134.8382,135.3398,23036.0
2020-09-18 15:30:00,142.94,143.39,142.93,142.94,157248.0,135.283,135.7089,135.2735,135.283,157248.0
2020-09-21 09:30:00,140.78,142.16,140.69,141.83,219481.0,133.2387,134.5448,133.1535,134.2325,219481.0
2020-09-21 10:00:00,141.8,142.0,140.27,140.28,58230.0,134.2041,134.3934,132.756,132.7655,58230.0
2020-09-21 10:30:00,140.19,140.56,139.47,140.4,97166.0,132.6803,133.0305,131.9989,132.8791,97166.0
2020-09-21 11:00:00,140.39,141.17,140.33,140.69,25058.0,132.8696,133.6078,132.8128,133.1535,25058.0
2020-09-21 11:30:00,140.74,141.5,140.43,141.46,17632.0,133.2009,133.9201,132.9075,133.8823,17632.0
2020-09-21 12:00:00,141.6,141.99,141.44,141.93,101630.0,134.0148,134.3839,133.8634,134.3271,101630.0
2020-09-21 12:30:00,141.9,142.06,141.44,141.58,76310.0,134.2987,134.4501,133.8634,133.9959,76310.0
2020-09-21 13:00:00,141.63,142.2,141.31,142.16,111128.0,134.0432,134.5826,133.7403,134.5448,111128.0
2020-09-21 13:30:00,142.16,142.44,141.59,141.86,147705.0,134.5448,134.8098,134.0053,134.2609,147705.0
2020-09-21 14:00:00,141.84,141.97,141.31,141.62,27245.0,134.2419,134.365,133.7403,134.0337,27245.0
2020-09-21 14:30:00,141.57,141.7,141.0,141.7,26244.0,133.9864,134.1094,133.4469,134.1094,26244.0
2020-09-21 15:00:00,141.66,142.53,141.66,142.35,91603.0,134.0716,134.895,134.0716,134.7246,91603.0
2020-09-21 15:30:00,142.37,143.4,142.07,143.39,77193.0,134.7435,135.7184,134.4596,135.7089,77193.0
2020-09-22 09:30:00,143.72,143.93,142.49,142.98,41860.0,136.0212,136.22,134.8571,135.3209,41860.0
2020-09-22 10:00:00,143.05,143.28,142.88,143.2,32507.0,135.3871,135.6048,135.2262,135.5291,32507.0
2020-09-22 10:30:00,143.19,143.34,142.37,142.37,74464.0,135.5196,135.6616,134.7435,134.7435,74464.0
2020-09-22 11:00:00,142.29,142.77,142.0,142.65,23597.0,134.6678,135.1221,134.3934,135.0085,23597.0
2020-09-22 11:30:00,142.67,143.09,142.42,143.09,54476.0,135.0275,135.425,134.7909,135.425,54476.0
2020-09-22 12:00:00,143.11,143.46,143.06,143.41,165760.0,135.4439,135.7751,135.3966,135.7278,165760.0
2020-09-22 12:30:00,143.44,143.49,142.88,143.04,226516.0,135.7562,135.8035,135.2262,135.3776,226516.0
2020-09-22 13:00:00,143.09,143.79,143.03,143.78,618811.0,135.425,136.0875,135.3682,136.078,618811.0
2020-09-22 13:30:00,143.75,144.2,143.57,144.2,224696.0,136.0496,136.4755,135.8793,136.4755,224696.0
2020-09-22 14:00:00,144.17,144.51,144.14,144.25,303935.0,136.4471,136.7689,136.4187,136.5228,303935.0
2020-09-22 14:30:00,144.27,144.34,144.0,144.14,536575.0,136.5418,136.608,136.2862,136.4187,536575.0
2020-09-22 15:00:00,144.16,144.5,143.89,144.41,1484379.0,136.4377,136.7594,136.1821,136.6743,1484379.0
2020-09-22 15:30:00,144.42,144.88,144.15,144.59,77427.0,136.6837,137.1191,136.4282,136.8446,77427.0
2020-09-23 09:30:00,144.08,144.21,143.15,143.28,58614.0,136.5945,136.7178,135.7128,135.8361,58614.0
2020-09-23 10:00:00,143.25,143.6,142.94,143.44,38825.0,135.8076,136.1394,135.5137,135.9878,38825.0
2020-09-23 10:30:00,143.47,143.8,143.08,143.34,42281.0,136.0162,136.3291,135.6465,135.893,42281.0
2020-09-23 11:00:00,143.37,143.71,142.97,143.09,31808.0,135.9214,136.2437,135.5422,135.6559,31808.0
2020-09-23 11:30:00,143.19,143.19,142.39,142.4,14187.0,135.7507,135.7507,134.9923,135.0018,14187.0
2020-09-23 12:00:00,142.34,142.77,142.29,142.65,12723.0,134.9449,135.3526,134.8975,135.2388,12723.0
2020-09-23 12:30:00,142.66,143.18,142.49,143.18,15070.0,135.2483,135.7413,135.0871,135.7413,15070.0
2020-09-23 13:00:00,143.17,143.17,142.71,142.71,17320.0,135.7318,135.7318,135.2957,135.2957,17320.0
2020-09-23 13:30:00,142.68,142.84,142.25,142.25,53022.0,135.2672,135.4189,134.8596,134.8596,53022.0
2020-09-23 14:00:00,142.28,142.28,141.11,141.29,31867.0,134.888,134.888,133.7788,133.9495,31867.0
2020-09-23 14:30:00,141.34,141.44,140.55,140.66,24467.0,133.9969,134.0917,133.2479,133.3522,24467.0
2020-09-23 15:00:00,140.58,141.0,140.15,140.83,44686.0,133.2763,133.6745,132.8687,133.5134,44686.0
2020-09-23 15:30:00,140.78,140.96,140.06,140.33,93457.0,133.466,133.6366,132.7834,133.0393,93457.0
2020-09-24 09:30:00,139.25,140.54,138.74,140.07,152327.0,132.0154,133.2384,131.5319,132.7928,152327.0
2020-09-24 10:00:00,140.52,141.3,140.16,140.18,34576.0,133.2195,133.9589,132.8782,132.8971,34576.0
2020-09-24 10:30:00,140.02,140.57,139.33,140.57,42778.0,132.7454,133.2669,132.0913,133.2669,42778.0
2020-09-24 11:00:00,140.53,140.97,139.8,140.8,47689.0,133.2289,133.6461,132.5369,133.4849,47689.0
2020-09-24 11:30:00,140.78,141.54,140.78,141.54,49978.0,133.466,134.1865,133.466,134.1865,49978.0
2020-09-24 12:00:00,141.57,141.81,141.24,141.47,18059.0,134.2149,134.4424,133.9021,134.1201,18059.0
2020-09-24 12:30:00,141.43,141.47,140.75,141.46,10881.0,134.0822,134.1201,133.4375,134.1106,10881.0
2020-09-24 13:00:00,141.41,141.82,141.41,141.82,274471.0,134.0632,134.4519,134.0632,134.4519,274471.0
2020-09-24 13:30:00,141.83,142.07,141.47,141.47,13959.0,134.4614,134.6889,134.1201,134.1201,13959.0
2020-09-24 14:00:00,141.53,141.65,140.9,141.08,24957.0,134.177,134.2908,133.5797,133.7504,24957.0
2020-09-24 14:30:00,140.96,141.57,140.43,140.44,20822.0,133.6366,134.2149,133.1341,133.1436,20822.0
2020-09-24 15:00:00,140.44,140.75,139.8,139.97,31473.0,133.1436,133.4375,132.5369,132.698,31473.0
2020-09-24 15:30:00,139.91,141.02,139.71,140.62,63440.0,132.6412,133.6935,132.4515,133.3143,63440.0
2020-09-25 09:30:00,140.85,141.48,140.6,141.19,81985.0,133.5323,134.1296,133.2953,133.8547,81985.0
2020-09-25 10:00:00,141.42,141.76,140.56,141.59,30686.0,134.0727,134.395,133.2574,134.2339,30686.0
2020-09-25 10:30:00,141.62,142.26,141.58,142.1,56758.0,134.2623,134.8691,134.2244,134.7174,56758.0
2020-09-25 11:00:00,142.16,142.72,141.9,142.57,81524.0,134.7743,135.3052,134.5278,135.163,81524.0
2020-09-25 11:30:00,142.52,142.54,141.99,142.05,17783.0,135.1156,135.1345,134.6131,134.67,17783.0
2020-09-25 12:00:00,141.97,142.62,141.96,142.19,37003.0,134.5941,135.2104,134.5847,134.8027,37003.0
2020-09-25 12:30:00,142.23,142.4,142.02,142.36,187532.0,134.8406,135.0018,134.6415,134.9639,187532.0
2020-09-25 13:00:00,142.23,142.64,142.23,142.44,33295.0,134.8406,135.2293,134.8406,135.0397,33295.0
2020-09-25 13:30:00,142.55,143.07,142.53,143.01,35372.0,135.144,135.637,135.125,135.5801,35372.0
2020-09-25 14:00:00,142.98,143.49,142.97,143.35,16882.0,135.5517,136.0352,135.5422,135.9024,16882.0
2020-09-25 14:30:00,143.29,143.63,143.21,143.61,19626.0,135.8456,136.1679,135.7697,136.1489,19626.0
2020-09-25 15:00:00,143.69,144.23,143.68,144.05,20969.0,136.2248,136.7367,136.2153,136.5661,20969.0
2020-09-25 15:30:00,144.03,144.05,143.68,143.94,35505.0,136.5471,136.5661,136.2153,136.4618,35505.0
2020-09-28 09:30:00,146.43,146.43,145.11,145.37,70032.0,138.8224,138.8224,137.571,137.8175,70032.0
2020-09-28 10:00:00,145.33,146.05,145.25,145.9,38625.0,137.7796,138.4622,137.7037,138.32,38625.0
2020-09-28 10:30:00,145.83,145.99,145.06,145.13,36432.0,138.2536,138.4053,137.5236,137.59,36432.0
2020-09-28 11:00:00,145.2,145.65,145.18,145.48,19447.0,137.6563,138.0829,137.6374,137.9218,19447.0
2020-09-28 11:30:00,145.47,145.61,145.09,145.16,17979.0,137.9123,138.045,137.552,137.6184,17979.0
2020-09-28 12:00:00,145.15,145.16,144.79,144.85,24334.0,137.6089,137.6184,137.2676,137.3245,24334.0
2020-09-28 12:30:00,144.96,145.39,144.84,145.39,19479.0,137.4288,137.8364,137.315,137.8364,19479.0
2020-09-28 13:00:00,145.41,145.64,145.2,145.55,128766.0,137.8554,138.0735,137.6563,137.9881,128766.0
2020-09-28 13:30:00,145.55,145.89,145.55,145.8,27590.0,137.9881,138.3105,137.9881,138.2251,27590.0
2020-09-28 14:00:00,145.84,145.93,145.61,145.78,22678.0,138.2631,138.3484,138.045,138.2062,22678.0
2020-09-28 14:30:00,145.78,146.0,145.67,145.98,20869.0,138.2062,138.4148,138.1019,138.3958,20869.0
2020-09-28 15:00:00,145.97,146.05,145.78,146.03,37398.0,138.3863,138.4622,138.2062,138.4432,37398.0
2020-09-28 15:30:00,146.01,146.03,145.62,145.96,127994.0,138.4242,138.4432,138.0545,138.3768,127994.0
2020-09-29 09:30:00,145.94,146.27,145.83,146.07,54146.0,138.3579,138.6707,138.2536,138.4811,54146.0
2020-09-29 10:00:00,146.06,146.53,145.91,146.16,28715.0,138.4716,138.9172,138.3294,138.5664,28715.0
2020-09-29 10:30:00,146.23,146.23,145.49,145.81,31854.0,138.6328,138.6328,137.9313,138.2346,31854.0
2020-09-29 11:00:00,145.86,146.42,145.71,146.29,33332.0,138.282,138.8129,138.1398,138.6897,33332.0
2020-09-29 11:30:00,146.27,146.46,145.95,146.15,12527.0,138.6707,138.8509,138.3674,138.557,12527.0
2020-09-29 12:00:00,146.15,146.18,145.94,146.03,15401.0,138.557,138.5854,138.3579,138.4432,15401.0
2020-09-29 12:30:00,146.03,146.41,145.98,146.39,8787.0,138.4432,138.8035,138.3958,138.7845,8787.0
2020-09-29 13:00:00,146.36,146.38,145.8,146.16,22055.0,138.7561,138.775,138.2251,138.5664,22055.0
2020-09-29 13:30:00,146.21,146.63,146.21,146.46,8428.0,138.6138,139.012,138.6138,138.8509,8428.0
2020-09-29 14:00:00,146.48,146.49,146.28,146.4,60612.0,138.8698,138.8793,138.6802,138.794,60612.0
2020-09-29 14:30:00,146.49,146.62,146.43,146.44,14122.0,138.8793,139.0025,138.8224,138.8319,14122.0
2020-09-29 15:00:00,146.43,146.46,145.96,146.08,81247.0,138.8224,138.8509,138.3768,138.4906,81247.0
2020-09-29 15:30:00,146.05,146.18,145.83,145.94,72822.0,138.4622,138.5854,138.2536,138.3579,72822.0
2020-09-30 09:30:00,146.33,147.0,145.95,147.0,29554.0,138.7276,139.3628,138.3674,139.3628,29554.0
2020-09-30 10:00:00,147.2,147.61,147.03,147.34,23534.0,139.5524,139.9411,139.3912,139.6851,23534.0
2020-09-30 10:30:00,147.49,147.53,147.22,147.27,19470.0,139.8273,139.8653,139.5714,139.6188,19470.0
2020-09-30 11:00:00,147.27,148.05,147.18,148.04,99098.0,139.6188,140.3583,139.5335,140.3488,99098.0
2020-09-30 11:30:00,147.94,148.19,147.78,148.16,25788.0,140.254,140.491,140.1023,140.4625,25788.0
2020-09-30 12:00:00,148.21,148.33,148.19,148.27,9777.0,140.5099,140.6237,140.491,140.5668,9777.0
2020-09-30 12:30:00,148.27,148.37,147.84,147.94,182908.0,140.5668,140.6616,140.1592,140.254,182908.0
2020-09-30 13:00:00,147.95,147.95,147.54,147.78,39637.0,140.2634,140.2634,139.8747,140.1023,39637.0
2020-09-30 13:30:00,147.81,148.36,147.78,148.36,156162.0,140.1307,140.6521,140.1023,140.6521,156162.0
2020-09-30 14:00:00,148.35,148.63,147.58,148.08,35748.0,140.6427,140.9081,139.9127,140.3867,35748.0
2020-09-30 14:30:00,147.98,148.04,147.04,147.67,22941.0,140.2919,140.3488,139.4007,139.998,22941.0
2020-09-30 15:00:00,147.67,147.89,146.47,146.94,23857.0,139.998,140.2066,138.8603,139.3059,23857.0
2020-09-30 15:30:00,146.87,147.85,146.64,147.3,122176.0,139.2396,140.1686,139.0215,139.6472,122176.0
2020-10-01 09:30:00,149.04,149.21,148.6,148.6,102592.0,141.2968,141.458,140.8797,140.8797,102592.0
2020-10-01 10:00:00,148.59,148.83,148.13,148.35,88367.0,140.8702,141.0977,140.4341,140.6427,88367.0
2020-10-01 10:30:00,148.27,148.89,148.27,148.45,111893.0,140.5668,141.1546,140.5668,140.7375,111893.0
2020-10-01 11:00:00,148.59,148.77,148.17,148.76,68786.0,140.8702,141.0408,140.472,141.0314,68786.0
2020-10-01 11:30:00,148.79,148.96,148.57,148.75,40331.0,141.0598,141.221,140.8512,141.0219,40331.0
2020-10-01 12:00:00,148.78,148.81,148.42,148.74,65061.0,141.0503,141.0788,140.709,141.0124,65061.0
2020-10-01 12:30:00,148.76,149.0,148.66,148.94,42984.0,141.0314,141.2589,140.9366,141.202,42984.0
2020-10-01 13:00:00,148.93,149.22,148.83,148.97,80927.0,141.1925,141.4675,141.0977,141.2305,80927.0
2020-10-01 13:30:00,148.97,149.26,148.73,148.85,368487.0,141.2305,141.5054,141.0029,141.1167,368487.0
2020-10-01 14:00:00,148.88,149.13,148.32,148.86,65455.0,141.1451,141.3821,140.6142,141.1262,65455.0
2020-10-01 14:30:00,148.87,149.3,148.86,149.23,69113.0,141.1357,141.5433,141.1262,141.4769,69113.0
2020-10-01 15:00:00,149.26,149.42,148.72,148.84,74123.0,141.5054,141.6571,140.9934,141.1072,74123.0
2020-10-01 15:30:00,148.81,149.26,148.69,149.26,136158.0,141.0788,141.5054,140.965,141.5054,136158.0
2020-10-02 09:30:00,146.03,148.1,146.03,147.84,80374.0,138.4432,140.4057,138.4432,140.1592,80374.0
2020-10-02 10:00:00,147.9,148.38,147.9,148.28,34567.0,140.216,140.6711,140.216,140.5763,34567.0
2020-10-02 10:30:00,148.17,148.17,147.44,147.85,24353.0,140.472,140.472,139.7799,140.1686,24353.0
2020-10-02 11:00:00,147.81,147.89,147.45,147.45,38297.0,140.1307,140.2066,139.7894,139.7894,38297.0
2020-10-02 11:30:00,147.37,147.37,146.13,146.21,234060.0,139.7136,139.7136,138.538,138.6138,234060.0
2020-10-02 12:00:00,146.01,147.11,145.5,146.8,122504.0,138.4242,139.4671,137.9407,139.1732,122504.0
2020-10-02 12:30:00,146.92,147.19,146.62,146.85,82217.0,139.287,139.5429,139.0025,139.2206,82217.0
2020-10-02 13:00:00,146.9,146.98,146.42,146.84,35753.0,139.268,139.3438,138.8129,139.2111,35753.0
2020-10-02 13:30:00,146.84,146.86,146.19,146.52,29833.0,139.2111,139.2301,138.5949,138.9077,29833.0
2020-10-02 14:00:00,146.48,146.98,146.48,146.68,17739.0,138.8698,139.3438,138.8698,139.0594,17739.0
2020-10-02 14:30:00,146.72,146.77,146.29,146.61,25092.0,139.0974,139.1448,138.6897,138.9931,25092.0
2020-10-02 15:00:00,146.62,146.75,146.09,146.4,34861.0,139.0025,139.1258,138.5001,138.794,34861.0
2020-10-02 15:30:00,146.4,146.72,145.81,145.81,55937.0,138.794,139.0974,138.2346,138.2346,55937.0
2020-10-05 09:30:00,146.93,147.69,146.93,147.61,23133.0,139.2964,140.017,139.2964,139.9411,23133.0
2020-10-05 10:00:00,147.69,148.13,147.65,148.03,25842.0,140.017,140.4341,139.979,140.3393,25842.0
2020-10-05 10:30:00,148.08,148.33,148.04,148.07,18590.0,140.3867,140.6237,140.3488,140.3772,18590.0
2020-10-05 11:00:00,147.96,148.35,147.87,148.2,21124.0,140.2729,140.6427,140.1876,140.5005,21124.0
2020-10-05 11:30:00,148.2,148.26,147.99,148.25,32108.0,140.5005,140.5573,140.3014,140.5479,32108.0
2020-10-05 12:00:00,148.27,148.5,148.13,148.5,27912.0,140.5668,140.7849,140.4341,140.7849,27912.0
2020-10-05 12:30:00,148.47,148.51,148.28,148.5,10314.0,140.7564,140.7944,140.5763,140.7849,10314.0
2020-10-05 13:00:00,148.51,148.55,148.26,148.31,29549.0,140.7944,140.8323,140.5573,140.6047,29549.0
2020-10-05 13:30:00,148.29,148.3,147.87,147.97,23686.0,140.5858,140.5953,140.1876,140.2824,23686.0
2020-10-05 14:00:00,147.97,148.03,147.77,147.81,21390.0,140.2824,140.3393,140.0928,140.1307,21390.0
2020-10-05 14:30:00,147.9,148.64,147.89,148.64,32115.0,140.216,140.9176,140.2066,140.9176,32115.0
2020-10-05 15:00:00,148.58,148.97,148.55,148.91,35142.0,140.8607,141.2305,140.8323,141.1736,35142.0
2020-10-05 15:30:00,148.94,149.01,148.78,149.01,129475.0,141.202,141.2684,141.0503,141.2684,129475.0
2020-10-06 09:30:00,149.26,149.26,148.45,148.74,33926.0,141.5054,141.5054,140.7375,141.0124,33926.0
2020-10-06 10:00:00,148.86,149.15,148.82,148.85,48265.0,141.1262,141.4011,141.0882,141.1167,48265.0
2020-10-06 10:30:00,148.84,149.0,148.45,148.52,21023.0,141.1072,141.2589,140.7375,140.8038,21023.0
2020-10-06 11:00:00,148.59,148.69,147.77,147.98,29460.0,140.8702,140.965,140.0928,140.2919,29460.0
2020-10-06 11:30:00,147.98,148.26,147.66,147.87,65154.0,140.2919,140.5573,139.9885,140.1876,65154.0
2020-10-06 12:00:00,147.92,148.42,147.91,148.4,17564.0,140.235,140.709,140.2255,140.6901,17564.0
2020-10-06 12:30:00,148.42,148.65,148.33,148.53,6338.0,140.709,140.9271,140.6237,140.8133,6338.0
2020-10-06 13:00:00,148.53,148.69,148.41,148.61,19994.0,140.8133,140.965,140.6995,140.8892,19994.0
2020-10-06 13:30:00,148.6,148.85,148.57,148.72,23896.0,140.8797,141.1167,140.8512,140.9934,23896.0
2020-10-06 14:00:00,148.74,149.04,148.69,148.94,48739.0,141.0124,141.2968,140.965,141.202,48739.0
2020-10-06 14:30:00,148.99,149.45,146.86,147.35,47694.0,141.2494,141.6855,139.2301,139.6946,47694.0
2020-10-06 15:00:00,147.44,147.44,146.26,147.14,77179.0,139.7799,139.7799,138.6612,139.4955,77179.0
2020-10-06 15:30:00,147.19,147.55,146.45,146.76,95395.0,139.5429,139.8842,138.8414,139.1353,95395.0
2020-10-07 09:30:00,148.12,148.78,148.12,148.46,17800.0,140.4246,141.0503,140.4246,140.747,17800.0
2020-10-07 10:00:00,148.48,148.59,148.12,148.36,19139.0,140.7659,140.8702,140.4246,140.6521,19139.0
2020-10-07 10:30:00,148.49,148.93,148.38,148.93,30120.0,140.7754,141.1925,140.6711,141.1925,30120.0
2020-10-07 11:00:00,148.98,149.07,148.84,149.02,13348.0,141.2399,141.3253,141.1072,141.2779,13348.0
2020-10-07 11:30:00,149.07,149.15,148.96,148.99,14200.0,141.3253,141.4011,141.221,141.2494,14200.0
2020-10-07 12:00:00,149.01,149.3,148.72,148.97,14950.0,141.2684,141.5433,140.9934,141.2305,14950.0
2020-10-07 12:30:00,149.03,149.42,149.02,149.42,45366.0,141.2873,141.6571,141.2779,141.6571,45366.0
2020-10-07 13:00:00,149.47,149.56,149.39,149.49,28555.0,141.7045,141.7898,141.6286,141.7234,28555.0
2020-10-07 13:30:00,149.53,149.83,149.48,149.56,50913.0,141.7614,142.0458,141.714,141.7898,50913.0
2020-10-07 14:00:00,149.59,149.86,149.45,149.79,20969.0,141.8182,142.0742,141.6855,142.0079,20969.0
2020-10-07 14:30:00,149.79,149.82,149.47,149.77,38737.0,142.0079,142.0363,141.7045,141.9889,38737.0
2020-10-07 15:00:00,149.75,149.89,149.65,149.66,44025.0,141.9699,142.1027,141.8751,141.8846,44025.0
2020-10-07 15:30:00,149.69,149.78,149.46,149.52,57395.0,141.913,141.9984,141.695,141.7519,57395.0
2020-10-08 09:30:00,150.79,150.79,149.94,150.31,46922.0,142.9559,142.9559,142.1501,142.5008,46922.0
2020-10-08 10:00:00,150.43,150.43,149.69,149.81,27953.0,142.6146,142.6146,141.913,142.0268,27953.0
2020-10-08 10:30:00,149.88,150.09,149.86,149.95,60783.0,142.0932,142.2923,142.0742,142.1595,60783.0
2020-10-08 11:00:00,149.94,150.29,149.92,150.04,73476.0,142.1501,142.4819,142.1311,142.2449,73476.0
2020-10-08 11:30:00,150.08,150.18,149.75,150.03,19499.0,142.2828,142.3776,141.9699,142.2354,19499.0
2020-10-08 12:00:00,150.11,150.31,150.08,150.21,17842.0,142.3112,142.5008,142.2828,142.406,17842.0
2020-10-08 12:30:00,150.21,150.34,150.13,150.24,17976.0,142.406,142.5293,142.3302,142.4345,17976.0
2020-10-08 13:00:00,150.25,150.25,149.95,150.02,13052.0,142.444,142.444,142.1595,142.2259,13052.0
2020-10-08 13:30:00,150.05,150.09,149.82,149.82,70294.0,142.2543,142.2923,142.0363,142.0363,70294.0
2020-10-08 14:00:00,149.78,150.04,149.77,149.98,29767.0,141.9984,142.2449,141.9889,142.188,29767.0
2020-10-08 14:30:00,150.0,150.11,149.96,150.06,18035.0,142.2069,142.3112,142.169,142.2638,18035.0
2020-10-08 15:00:00,150.05,150.08,149.79,149.93,36489.0,142.2543,142.2828,142.0079,142.1406,36489.0
2020-10-08 15:30:00,149.93,150.0,149.83,149.96,49413.0,142.1406,142.2069,142.0458,142.169,49413.0
2020-10-09 09:30:00,150.69,151.13,150.61,151.09,43213.0,142.8611,143.2782,142.7853,143.2403,43213.0
2020-10-09 10:00:00,151.16,151.17,150.84,151.05,56746.0,143.3067,143.3162,143.0033,143.2024,56746.0
2020-10-09 10:30:00,151.05,151.34,151.05,151.28,23631.0,143.2024,143.4773,143.2024,143.4204,23631.0
2020-10-09 11:00:00,151.3,151.46,151.27,151.42,66051.0,143.4394,143.5911,143.411,143.5532,66051.0
2020-10-09 11:30:00,151.42,151.79,151.41,151.63,109456.0,143.5532,143.9039,143.5437,143.7523,109456.0
2020-10-09 12:00:00,151.63,151.8,151.47,151.49,47032.0,143.7523,143.9134,143.6006,143.6195,47032.0
2020-10-09 12:30:00,151.51,151.74,151.51,151.61,7063.0,143.6385,143.8565,143.6385,143.7333,7063.0
2020-10-09 13:00:00,151.62,151.76,151.5,151.6,7581.0,143.7428,143.8755,143.629,143.7238,7581.0
2020-10-09 13:30:00,151.58,151.67,151.47,151.67,11516.0,143.7049,143.7902,143.6006,143.7902,11516.0
2020-10-09 14:00:00,151.67,151.73,151.52,151.56,19421.0,143.7902,143.8471,143.648,143.6859,19421.0
2020-10-09 14:30:00,151.57,151.65,151.41,151.49,18738.0,143.6954,143.7712,143.5437,143.6195,18738.0
2020-10-09 15:00:00,151.5,151.79,151.47,151.77,25177.0,143.629,143.9039,143.6006,143.885,25177.0
2020-10-09 15:30:00,151.76,151.86,151.53,151.84,42644.0,143.8755,143.9703,143.6575,143.9513,42644.0
2020-10-12 09:30:00,153.44,153.86,153.21,153.41,38667.0,145.4682,145.8664,145.2502,145.4398,38667.0
2020-10-12 10:00:00,153.37,153.75,153.19,153.51,10278.0,145.4019,145.7621,145.2312,145.5346,10278.0
2020-10-12 10:30:00,153.65,154.08,153.44,154.08,26951.0,145.6673,146.075,145.4682,146.075,26951.0
2020-10-12 11:00:00,154.1,154.42,154.1,154.36,11702.0,146.0939,146.3973,146.0939,146.3404,11702.0
2020-10-12 11:30:00,154.31,154.45,154.14,154.25,13940.0,146.293,146.4257,146.1319,146.2361,13940.0
2020-10-12 12:00:00,154.26,154.88,154.26,154.86,16645.0,146.2456,146.8334,146.2456,146.8144,16645.0
2020-10-12 12:30:00,154.91,155.25,154.8,154.96,5441.0,146.8619,147.1842,146.7576,146.9093,5441.0
2020-10-12 13:00:00,154.98,155.26,154.76,155.21,6781.0,146.9282,147.1937,146.7196,147.1463,6781.0
2020-10-12 13:30:00,155.28,155.34,155.1,155.27,27491.0,147.2126,147.2695,147.042,147.2031,27491.0
2020-10-12 14:00:00,155.25,155.75,155.24,155.75,22721.0,147.1842,147.6582,147.1747,147.6582,22721.0
2020-10-12 14:30:00,155.72,155.73,155.27,155.32,34127.0,147.6298,147.6392,147.2031,147.2505,34127.0
2020-10-12 15:00:00,155.36,155.44,154.81,155.0,46348.0,147.2885,147.3643,146.767,146.9472,46348.0
2020-10-12 15:30:00,154.95,155.01,154.51,154.56,73613.0,146.8998,146.9567,146.4826,146.53,73613.0
2020-10-13 09:30:00,155.28,155.28,154.34,154.85,22310.0,147.2126,147.2126,146.3215,146.805,22310.0
2020-10-13 10:00:00,155.09,155.22,154.49,154.98,39415.0,147.0325,147.1557,146.4637,146.9282,39415.0
2020-10-13 10:30:00,154.98,155.23,154.72,155.22,37650.0,146.9282,147.1652,146.6817,147.1557,37650.0
2020-10-13 11:00:00,155.21,155.47,155.02,155.38,24329.0,147.1463,147.3928,146.9661,147.3074,24329.0
2020-10-13 11:30:00,155.37,155.64,155.26,155.38,16982.0,147.298,147.5539,147.1937,147.3074,16982.0
2020-10-13 12:00:00,155.43,155.51,154.98,155.22,22166.0,147.3548,147.4307,146.9282,147.1557,22166.0
2020-10-13 12:30:00,155.21,155.21,154.94,155.12,10132.0,147.1463,147.1463,146.8903,147.0609,10132.0
2020-10-13 13:00:00,155.12,155.21,154.71,154.98,14399.0,147.0609,147.1463,146.6722,146.9282,14399.0
2020-10-13 13:30:00,155.02,155.06,154.33,154.48,16527.0,146.9661,147.0041,146.312,146.4542,16527.0
2020-10-13 14:00:00,154.43,154.77,154.28,154.39,26364.0,146.4068,146.7291,146.2646,146.3689,26364.0
2020-10-13 14:30:00,154.3,154.84,154.19,154.84,29835.0,146.2835,146.7955,146.1793,146.7955,29835.0
2020-10-13 15:00:00,154.84,155.44,154.84,155.37,21211.0,146.7955,147.3643,146.7955,147.298,21211.0
2020-10-13 15:30:00,155.35,155.52,154.86,154.86,46963.0,147.279,147.4402,146.8144,146.8144,46963.0
2020-10-14 09:30:00,155.09,155.49,154.86,155.39,23223.0,147.0325,147.4117,146.8144,147.3169,23223.0
2020-10-14 10:00:00,155.3,155.35,154.5,154.54,42735.0,147.2316,147.279,146.4732,146.5111,42735.0
2020-10-14 10:30:00,154.52,154.99,154.27,154.95,19899.0,146.4921,146.9377,146.2551,146.8998,19899.0
2020-10-14 11:00:00,154.96,155.14,154.69,154.69,8906.0,146.9093,147.0799,146.6533,146.6533,8906.0
2020-10-14 11:30:00,154.72,154.72,153.88,153.94,24003.0,146.6817,146.6817,145.8854,145.9422,24003.0
2020-10-14 12:00:00,153.8,153.92,153.1,153.38,25220.0,145.8095,145.9233,145.1459,145.4113,25220.0
2020-10-14 12:30:00,153.49,153.62,153.22,153.46,15482.0,145.5156,145.6389,145.2597,145.4872,15482.0
2020-10-14 13:00:00,153.57,153.7,153.41,153.46,15960.0,145.5915,145.7147,145.4398,145.4872,15960.0
2020-10-14 13:30:00,153.42,153.81,153.25,153.79,12757.0,145.4493,145.819,145.2881,145.8,12757.0
2020-10-14 14:00:00,153.81,154.14,153.66,153.73,129780.0,145.819,146.1319,145.6768,145.7432,129780.0
2020-10-14 14:30:00,153.76,153.88,153.43,153.84,17825.0,145.7716,145.8854,145.4587,145.8474,17825.0
2020-10-14 15:00:00,153.87,154.32,153.75,154.15,12766.0,145.8759,146.3025,145.7621,146.1413,12766.0
2020-10-14 15:30:00,154.09,154.43,153.8,153.84,70701.0,146.0845,146.4068,145.8095,145.8474,70701.0
2020-10-15 09:30:00,151.5,152.76,151.31,152.59,23224.0,143.629,144.8236,143.4489,144.6624,23224.0
2020-10-15 10:00:00,152.53,152.54,151.96,151.97,18676.0,144.6055,144.615,144.0651,144.0746,18676.0
2020-10-15 10:30:00,152.0,152.0,151.32,151.92,10438.0,144.103,144.103,143.4584,144.0272,10438.0
2020-10-15 11:00:00,151.77,152.48,151.4,152.21,17047.0,143.885,144.5581,143.5342,144.3021,17047.0
2020-10-15 11:30:00,152.27,152.6,152.22,152.22,13055.0,144.359,144.6719,144.3116,144.3116,13055.0
2020-10-15 12:00:00,152.24,152.43,152.03,152.05,9595.0,144.3306,144.5107,144.1315,144.1504,9595.0
2020-10-15 12:30:00,152.02,152.17,151.74,152.17,15865.0,144.122,144.2642,143.8565,144.2642,15865.0
2020-10-15 13:00:00,152.16,152.32,151.99,152.11,13865.0,144.2547,144.4064,144.0936,144.2073,13865.0
2020-10-15 13:30:00,152.1,152.64,152.03,152.48,26355.0,144.1978,144.7098,144.1315,144.5581,26355.0
2020-10-15 14:00:00,152.5,152.71,152.5,152.6,24083.0,144.5771,144.7761,144.5771,144.6719,24083.0
2020-10-15 14:30:00,152.52,152.67,152.31,152.6,136823.0,144.596,144.7382,144.3969,144.6719,136823.0
2020-10-15 15:00:00,152.62,153.13,152.62,153.08,33762.0,144.6908,145.1743,144.6908,145.1269,33762.0
2020-10-15 15:30:00,153.11,153.17,152.76,152.9,45483.0,145.1554,145.2122,144.8236,144.9563,45483.0
2020-10-16 09:30:00,154.04,154.09,153.6,154.05,29552.0,146.037,146.0845,145.6199,146.0465,29552.0
2020-10-16 10:00:00,154.12,154.76,154.1,154.68,19860.0,146.1129,146.7196,146.0939,146.6438,19860.0
2020-10-16 10:30:00,154.7,154.73,154.05,154.23,16160.0,146.6628,146.6912,146.0465,146.2172,16160.0
2020-10-16 11:00:00,154.18,154.18,153.21,153.51,19844.0,146.1698,146.1698,145.2502,145.5346,19844.0
2020-10-16 11:30:00,153.48,153.84,153.46,153.74,19238.0,145.5061,145.8474,145.4872,145.7526,19238.0
2020-10-16 12:00:00,153.87,153.88,153.44,153.7,7653.0,145.8759,145.8854,145.4682,145.7147,7653.0
2020-10-16 12:30:00,153.67,153.71,153.31,153.68,11108.0,145.6863,145.7242,145.345,145.6958,11108.0
2020-10-16 13:00:00,153.7,153.9,153.65,153.84,9287.0,145.7147,145.9043,145.6673,145.8474,9287.0
2020-10-16 13:30:00,153.83,153.93,153.67,153.72,32344.0,145.838,145.9328,145.6863,145.7337,32344.0
2020-10-16 14:00:00,153.75,153.84,153.64,153.78,92734.0,145.7621,145.8474,145.6578,145.7906,92734.0
2020-10-16 14:30:00,153.79,154.08,153.76,154.06,17718.0,145.8,146.075,145.7716,146.056,17718.0
2020-10-16 15:00:00,154.06,154.06,153.35,153.44,17815.0,146.056,146.056,145.3829,145.4682,17815.0
2020-10-16 15:30:00,153.43,153.43,152.61,152.61,69852.0,145.4587,145.4587,144.6813,144.6813,69852.0
2020-10-19 09:30:00,153.28,153.9,153.2,153.21,56922.0,145.3165,145.9043,145.2407,145.2502,56922.0
2020-10-19 10:00:00,153.14,153.24,152.48,153.15,38084.0,145.1838,145.2786,144.5581,145.1933,38084.0
2020-10-19 10:30:00,153.09,153.09,152.0,152.25,33994.0,145.1364,145.1364,144.103,144.34,33994.0
2020-10-19 11:00:00,152.27,152.57,151.87,152.07,61035.0,144.359,144.6434,143.9798,144.1694,61035.0
2020-10-19 11:30:00,152.26,152.55,152.06,152.09,12562.0,144.3495,144.6245,144.1599,144.1884,12562.0
2020-10-19 12:00:00,152.06,152.26,151.76,151.96,47333.0,144.1599,144.3495,143.8755,144.0651,47333.0
2020-10-19 12:30:00,152.01,152.35,152.01,152.26,21845.0,144.1125,144.4349,144.1125,144.3495,21845.0
2020-10-19 13:00:00,152.26,152.32,152.05,152.05,22574.0,144.3495,144.4064,144.1504,144.1504,22574.0
2020-10-19 13:30:00,152.05,152.05,151.34,151.54,78811.0,144.1504,144.1504,143.4773,143.6669,78811.0
2020-10-19 14:00:00,151.54,151.82,151.31,151.63,71837.0,143.6669,143.9324,143.4489,143.7523,71837.0
2020-10-19 14:30:00,151.6,151.61,150.51,150.52,100546.0,143.7238,143.7333,142.6904,142.6999,100546.0
2020-10-19 15:00:00,150.48,150.48,149.74,150.09,43639.0,142.662,142.662,141.9605,142.2923,43639.0
2020-10-19 15:30:00,150.06,150.55,149.89,150.22,76056.0,142.2638,142.7284,142.1027,142.4155,76056.0
2020-10-20 09:30:00,150.83,150.83,150.15,150.8,83784.0,142.9938,142.9938,142.3491,142.9654,83784.0
2020-10-20 10:00:00,150.76,151.13,150.41,150.5,37580.0,142.9275,143.2782,142.5956,142.681,37580.0
2020-10-20 10:30:00,150.51,150.72,150.15,150.2,22915.0,142.6904,142.8895,142.3491,142.3966,22915.0
2020-10-20 11:00:00,150.05,150.34,149.63,150.2,13693.0,142.2543,142.5293,141.8562,142.3966,13693.0
2020-10-20 11:30:00,150.18,150.52,149.99,150.52,61453.0,142.3776,142.6999,142.1975,142.6999,61453.0
2020-10-20 12:00:00,150.51,150.68,150.48,150.62,12292.0,142.6904,142.8516,142.662,142.7947,12292.0
2020-10-20 12:30:00,150.59,151.05,150.51,150.7,15132.0,142.7663,143.2024,142.6904,142.8706,15132.0
2020-10-20 13:00:00,150.73,151.4,150.73,151.4,13831.0,142.899,143.5342,142.899,143.5342,13831.0
2020-10-20 13:30:00,151.34,151.57,151.04,151.15,14758.0,143.4773,143.6954,143.1929,143.2972,14758.0
2020-10-20 14:00:00,151.18,151.48,150.92,151.12,18165.0,143.3256,143.6101,143.0791,143.2688,18165.0
2020-10-20 14:30:00,151.15,151.28,150.85,150.88,55614.0,143.2972,143.4204,143.0128,143.0412,55614.0
2020-10-20 15:00:00,150.9,151.11,149.89,150.37,48377.0,143.0602,143.2593,142.1027,142.5577,48377.0
2020-10-20 15:30:00,150.28,150.67,149.94,150.03,78341.0,142.4724,142.8421,142.1501,142.2354,78341.0
2020-10-21 09:30:00,149.69,150.98,149.64,150.92,31872.0,141.913,143.136,141.8656,143.0791,31872.0
2020-10-21 10:00:00,150.94,150.94,150.34,150.44,75861.0,143.0981,143.0981,142.5293,142.6241,75861.0
2020-10-21 10:30:00,150.41,150.46,149.91,149.97,33220.0,142.5956,142.643,142.1216,142.1785,33220.0
2020-10-21 11:00:00,149.98,150.05,149.08,149.48,32326.0,142.188,142.2543,141.3347,141.714,32326.0
2020-10-21 11:30:00,149.54,149.99,149.42,149.42,37571.0,141.7708,142.1975,141.6571,141.6571,37571.0
2020-10-21 12:00:00,149.52,150.27,149.33,149.88,77268.0,141.7519,142.4629,141.5718,142.0932,77268.0
2020-10-21 12:30:00,149.92,149.92,149.1,149.22,16152.0,142.1311,142.1311,141.3537,141.4675,16152.0
2020-10-21 13:00:00,149.19,149.7,149.15,149.64,24887.0,141.439,141.9225,141.4011,141.8656,24887.0
2020-10-21 13:30:00,149.68,149.93,149.47,149.68,12790.0,141.9036,142.1406,141.7045,141.9036,12790.0
2020-10-21 14:00:00,149.67,150.03,149.6,150.0,20527.0,141.8941,142.2354,141.8277,142.2069,20527.0
2020-10-21 14:30:00,149.91,150.25,149.91,150.22,29438.0,142.1216,142.444,142.1216,142.4155,29438.0
2020-10-21 15:00:00,150.24,150.26,149.68,149.96,21876.0,142.4345,142.4534,141.9036,142.169,21876.0
2020-10-21 15:30:00,150.0,150.04,149.1,149.11,36495.0,142.2069,142.2449,141.3537,141.3632,36495.0
2020-10-22 09:30:00,149.68,149.87,149.61,149.66,44075.0,141.9036,142.0837,141.8372,141.8846,44075.0
2020-10-22 10:00:00,149.6,149.69,148.49,148.64,34362.0,141.8277,141.913,140.7754,140.9176,34362.0
2020-10-22 10:30:00,148.68,148.68,147.74,148.48,46909.0,140.9555,140.9555,140.0644,140.7659,46909.0
2020-10-22 11:00:00,148.53,149.03,148.3,148.98,24451.0,140.8133,141.2873,140.5953,141.2399,24451.0
2020-10-22 11:30:00,149.09,149.09,148.68,148.71,18023.0,141.3442,141.3442,140.9555,140.984,18023.0
2020-10-22 12:00:00,148.75,148.81,148.56,148.6,15320.0,141.0219,141.0788,140.8418,140.8797,15320.0
2020-10-22 12:30:00,148.52,148.86,148.27,148.86,14843.0,140.8038,141.1262,140.5668,141.1262,14843.0
2020-10-22 13:00:00,148.82,149.34,148.79,149.19,11969.0,141.0882,141.5812,141.0598,141.439,11969.0
2020-10-22 13:30:00,149.2,149.52,149.06,149.37,14169.0,141.4485,141.7519,141.3158,141.6097,14169.0
2020-10-22 14:00:00,149.36,149.59,149.28,149.28,16140.0,141.6002,141.8182,141.5243,141.5243,16140.0
2020-10-22 14:30:00,149.22,149.4,149.22,149.28,30340.0,141.4675,141.6381,141.4675,141.5243,30340.0
2020-10-22 15:00:00,149.27,149.32,148.97,149.27,87308.0,141.5149,141.5623,141.2305,141.5149,87308.0
2020-10-22 15:30:00,149.28,149.43,148.87,149.05,29666.0,141.5243,141.6666,141.1357,141.3063,29666.0
2020-10-23 09:30:00,149.3,149.3,148.65,148.96,15746.0,141.5433,141.5433,140.9271,141.221,15746.0
2020-10-23 10:00:00,148.66,149.03,148.53,148.87,37182.0,140.9366,141.2873,140.8133,141.1357,37182.0
2020-10-23 10:30:00,148.81,148.93,148.44,148.73,24849.0,141.0788,141.1925,140.728,141.0029,24849.0
2020-10-23 11:00:00,148.81,149.02,148.42,148.58,14618.0,141.0788,141.2779,140.709,140.8607,14618.0
2020-10-23 11:30:00,148.47,148.58,148.09,148.39,19094.0,140.7564,140.8607,140.3962,140.6806,19094.0
2020-10-23 12:00:00,148.34,148.56,148.13,148.33,20273.0,140.6332,140.8418,140.4341,140.6237,20273.0
2020-10-23 12:30:00,148.33,148.61,148.27,148.39,16733.0,140.6237,140.8892,140.5668,140.6806,16733.0
2020-10-23 13:00:00,148.37,148.86,148.36,148.76,16472.0,140.6616,141.1262,140.6521,141.0314,16472.0
2020-10-23 13:30:00,148.78,148.87,148.65,148.78,19499.0,141.0503,141.1357,140.9271,141.0503,19499.0
2020-10-23 14:00:00,148.78,149.03,148.75,149.03,27152.0,141.0503,141.2873,141.0219,141.2873,27152.0
2020-10-23 14:30:00,149.03,149.06,148.77,148.78,31833.0,141.2873,141.3158,141.0408,141.0503,31833.0
2020-10-23 15:00:00,148.81,149.09,148.78,149.02,29504.0,141.0788,141.3442,141.0503,141.2779,29504.0
2020-10-23 15:30:00,149.0,149.32,148.93,149.32,56616.0,141.2589,141.5623,141.1925,141.5623,56616.0
2020-10-26 09:30:00,148.22,149.44,148.22,149.37,29665.0,140.5194,141.676,140.5194,141.6097,29665.0
2020-10-26 10:00:00,149.23,149.59,148.71,148.72,42775.0,141.4769,141.8182,140.984,140.9934,42775.0
2020-10-26 10:30:00,148.66,148.67,147.77,147.78,40932.0,140.9366,140.946,140.0928,140.1023,40932.0
2020-10-26 11:00:00,147.72,147.72,147.1,147.31,59664.0,140.0454,140.0454,139.4576,139.6567,59664.0
2020-10-26 11:30:00,147.26,147.65,146.97,147.49,163150.0,139.6093,139.979,139.3344,139.8273,163150.0
2020-10-26 12:00:00,147.26,147.49,147.24,147.36,24871.0,139.6093,139.8273,139.5903,139.7041,24871.0
2020-10-26 12:30:00,147.33,147.33,146.57,146.59,22858.0,139.6757,139.6757,138.9551,138.9741,22858.0
2020-10-26 13:00:00,146.7,146.72,146.16,146.16,98024.0,139.0784,139.0974,138.5664,138.5664,98024.0
2020-10-26 13:30:00,146.05,146.68,145.87,146.68,15095.0,138.4622,139.0594,138.2915,139.0594,15095.0
2020-10-26 14:00:00,146.67,147.24,146.67,147.23,53871.0,139.0499,139.5903,139.0499,139.5809,53871.0
2020-10-26 14:30:00,147.24,147.29,146.91,147.15,24935.0,139.5903,139.6377,139.2775,139.505,24935.0
2020-10-26 15:00:00,147.17,147.34,146.83,147.18,15194.0,139.524,139.6851,139.2016,139.5335,15194.0
2020-10-26 15:30:00,147.23,147.65,146.87,147.65,30271.0,139.5809,139.979,139.2396,139.979,30271.0
2020-10-27 09:30:00,147.74,148.36,147.6,148.09,47241.0,140.0644,140.6521,139.9316,140.3962,47241.0
2020-10-27 10:00:00,148.19,148.2,147.25,147.45,70043.0,140.491,140.5005,139.5998,139.7894,70043.0
2020-10-27 10:30:00,147.53,148.14,147.48,148.0,26464.0,139.8653,140.4436,139.8179,140.3109,26464.0
2020-10-27 11:00:00,147.94,148.25,147.82,147.97,25749.0,140.254,140.5479,140.1402,140.2824,25749.0
2020-10-27 11:30:00,147.96,148.37,147.74,148.36,22266.0,140.2729,140.6616,140.0644,140.6521,22266.0
2020-10-27 12:00:00,148.37,148.43,147.99,148.05,19106.0,140.6616,140.7185,140.3014,140.3583,19106.0
2020-10-27 12:30:00,147.96,148.1,147.83,148.07,115210.0,140.2729,140.4057,140.1497,140.3772,115210.0
2020-10-27 13:00:00,148.01,148.13,147.83,148.12,23043.0,140.3203,140.4341,140.1497,140.4246,23043.0
2020-10-27 13:30:00,148.11,148.41,148.1,148.22,40659.0,140.4151,140.6995,140.4057,140.5194,40659.0
2020-10-27 14:00:00,148.22,148.29,147.83,148.04,39118.0,140.5194,140.5858,140.1497,140.3488,39118.0
2020-10-27 14:30:00,148.05,148.09,147.72,147.93,107703.0,140.3583,140.3962,140.0454,140.2445,107703.0
2020-10-27 15:00:00,147.92,148.18,147.65,148.14,42930.0,140.235,140.4815,139.979,140.4436,42930.0
2020-10-27 15:30:00,148.13,148.45,147.99,148.05,92597.0,140.4341,140.7375,140.3014,140.3583,92597.0
2020-10-28 09:30:00,145.25,145.91,144.56,144.99,68247.0,137.7037,138.3294,137.0496,137.4572,68247.0
2020-10-28 10:00:00,144.99,145.01,143.68,143.8,82310.0,137.4572,137.4762,136.2153,136.3291,82310.0
2020-10-28 10:30:00,143.89,144.38,143.59,143.99,36487.0,136.4144,136.8789,136.13,136.5092,36487.0
2020-10-28 11:00:00,143.97,144.32,143.57,143.75,49345.0,136.4902,136.822,136.111,136.2817,49345.0
2020-10-28 11:30:00,143.78,144.27,143.56,144.13,57911.0,136.3101,136.7746,136.1015,136.6419,57911.0
2020-10-28 12:00:00,144.11,144.31,143.83,143.83,31860.0,136.623,136.8126,136.3575,136.3575,31860.0
2020-10-28 12:30:00,143.87,143.97,143.44,143.67,49445.0,136.3954,136.4902,135.9878,136.2058,49445.0
2020-10-28 13:00:00,143.59,143.61,143.09,143.51,67456.0,136.13,136.1489,135.6559,136.0541,67456.0
2020-10-28 13:30:00,143.51,144.01,143.46,144.01,35512.0,136.0541,136.5281,136.0067,136.5281,35512.0
2020-10-28 14:00:00,143.97,143.98,143.42,143.95,63846.0,136.4902,136.4997,135.9688,136.4713,63846.0
2020-10-28 14:30:00,143.95,143.95,143.38,143.88,40168.0,136.4713,136.4713,135.9309,136.4049,40168.0
2020-10-28 15:00:00,143.89,144.3,143.59,144.23,83300.0,136.4144,136.8031,136.13,136.7367,83300.0
2020-10-28 15:30:00,144.21,144.51,142.78,143.0,287392.0,136.7178,137.0022,135.362,135.5706,287392.0
2020-10-29 09:30:00,143.15,144.02,142.65,143.55,45069.0,135.7128,136.5376,135.2388,136.092,45069.0
2020-10-29 10:00:00,143.46,143.87,143.12,143.66,36261.0,136.0067,136.3954,135.6844,136.1963,36261.0
2020-10-29 10:30:00,143.71,143.79,143.22,143.52,54307.0,136.2437,136.3196,135.7792,136.0636,54307.0
2020-10-29 11:00:00,143.63,144.07,143.38,143.86,57764.0,136.1679,136.585,135.9309,136.3859,57764.0
2020-10-29 11:30:00,143.91,143.91,143.27,143.49,25020.0,136.4333,136.4333,135.8266,136.0352,25020.0
2020-10-29 12:00:00,143.48,143.68,143.31,143.64,22818.0,136.0257,136.2153,135.8645,136.1774,22818.0
2020-10-29 12:30:00,143.59,143.89,143.51,143.64,21013.0,136.13,136.4144,136.0541,136.1774,21013.0
2020-10-29 13:00:00,143.68,144.2,143.57,144.2,25360.0,136.2153,136.7083,136.111,136.7083,25360.0
2020-10-29 13:30:00,144.17,144.54,144.17,144.47,56878.0,136.6798,137.0306,136.6798,136.9642,56878.0
2020-10-29 14:00:00,144.5,145.21,144.49,145.15,46973.0,136.9927,137.6658,136.9832,137.6089,46973.0
2020-10-29 14:30:00,145.15,145.29,144.59,144.64,98401.0,137.6089,137.7416,137.078,137.1254,98401.0
2020-10-29 15:00:00,144.66,145.01,144.48,144.81,35746.0,137.1444,137.4762,136.9737,137.2866,35746.0
2020-10-29 15:30:00,144.83,145.02,143.92,143.92,61954.0,137.3055,137.4857,136.4428,136.4428,61954.0
2020-10-30 09:30:00,143.17,143.69,142.28,142.8,53873.0,135.7318,136.2248,134.888,135.381,53873.0
2020-10-30 10:00:00,142.72,142.98,141.24,141.37,38571.0,135.3052,135.5517,133.9021,134.0253,38571.0
2020-10-30 10:30:00,141.22,141.6,140.25,140.25,45124.0,133.8831,134.2434,132.9635,132.9635,45124.0
2020-10-30 11:00:00,140.34,141.12,140.34,140.51,37189.0,133.0488,133.7883,133.0488,133.21,37189.0
2020-10-30 11:30:00,140.45,140.71,140.25,140.71,20462.0,133.1531,133.3996,132.9635,133.3996,20462.0
2020-10-30 12:00:00,140.79,141.81,140.75,141.81,12753.0,133.4754,134.4424,133.4375,134.4424,12753.0
2020-10-30 12:30:00,141.8,141.8,140.84,140.9,14364.0,134.433,134.433,133.5228,133.5797,14364.0
2020-10-30 13:00:00,140.87,141.03,140.5,140.69,65710.0,133.5513,133.703,133.2005,133.3806,65710.0
2020-10-30 13:30:00,140.64,140.71,140.16,140.44,27362.0,133.3332,133.3996,132.8782,133.1436,27362.0
2020-10-30 14:00:00,140.26,140.85,140.2,140.23,51187.0,132.973,133.5323,132.9161,132.9445,51187.0
2020-10-30 14:30:00,140.21,140.42,139.87,140.25,43415.0,132.9256,133.1247,132.6032,132.9635,43415.0
2020-10-30 15:00:00,140.18,140.73,140.04,140.32,104403.0,132.8971,133.4186,132.7644,133.0299,104403.0
2020-10-30 15:30:00,140.41,141.39,139.95,141.36,132690.0,133.1152,134.0443,132.6791,134.0158,132690.0
2020-11-02 09:30:00,142.29,143.57,142.2,143.4,150787.0,134.8975,136.111,134.8122,135.9498,150787.0
2020-11-02 10:00:00,143.4,143.72,143.12,143.31,62701.0,135.9498,136.2532,135.6844,135.8645,62701.0
2020-11-02 10:30:00,143.32,143.33,142.6,142.74,42213.0,135.874,135.8835,135.1914,135.3241,42213.0
2020-11-02 11:00:00,142.62,142.82,141.98,142.12,119353.0,135.2104,135.4,134.6036,134.7363,119353.0
2020-11-02 11:30:00,142.1,142.6,141.99,142.46,13814.0,134.7174,135.1914,134.6131,135.0587,13814.0
2020-11-02 12:00:00,142.41,142.47,142.11,142.41,24837.0,135.0113,135.0682,134.7269,135.0113,24837.0
2020-11-02 12:30:00,142.43,142.43,141.53,141.66,80295.0,135.0302,135.0302,134.177,134.3002,80295.0
2020-11-02 13:00:00,141.71,141.71,140.94,141.29,94973.0,134.3476,134.3476,133.6176,133.9495,94973.0
2020-11-02 13:30:00,141.3,141.37,140.65,140.65,44557.0,133.9589,134.0253,133.3427,133.3427,44557.0
2020-11-02 14:00:00,140.68,141.39,140.68,141.38,56502.0,133.3712,134.0443,133.3712,134.0348,56502.0
2020-11-02 14:30:00,141.39,141.79,141.25,141.62,82230.0,134.0443,134.4235,133.9115,134.2623,82230.0
2020-11-02 15:00:00,141.62,142.15,141.57,141.91,67996.0,134.2623,134.7648,134.2149,134.5372,67996.0
2020-11-02 15:30:00,142.07,142.29,141.5,142.2,152773.0,134.6889,134.8975,134.1485,134.8122,152773.0
2020-11-03 09:30:00,143.98,144.46,143.25,144.41,58746.0,136.4997,136.9548,135.8076,136.9074,58746.0
2020-11-03 10:00:00,144.57,145.99,144.56,145.54,32955.0,137.0591,138.4053,137.0496,137.9787,32955.0
2020-11-03 10:30:00,145.59,145.73,145.15,145.73,51578.0,138.0261,138.1588,137.6089,138.1588,51578.0
2020-11-03 11:00:00,145.81,145.87,145.31,145.46,42387.0,138.2346,138.2915,137.7606,137.9028,42387.0
2020-11-03 11:30:00,145.47,145.87,145.12,145.17,21860.0,137.9123,138.2915,137.5805,137.6279,21860.0
2020-11-03 12:00:00,145.24,145.48,145.0,145.47,49628.0,137.6942,137.9218,137.4667,137.9123,49628.0
2020-11-03 12:30:00,145.47,145.52,145.21,145.3,40397.0,137.9123,137.9597,137.6658,137.7511,40397.0
2020-11-03 13:00:00,145.25,145.48,145.08,145.16,61274.0,137.7037,137.9218,137.5426,137.6184,61274.0
2020-11-03 13:30:00,145.16,145.3,144.5,144.58,32443.0,137.6184,137.7511,136.9927,137.0685,32443.0
2020-11-03 14:00:00,144.55,145.0,144.48,144.78,29209.0,137.0401,137.4667,136.9737,137.2581,29209.0
2020-11-03 14:30:00,144.77,145.19,144.77,145.07,29019.0,137.2487,137.6468,137.2487,137.5331,29019.0
2020-11-03 15:00:00,145.04,145.18,144.66,145.17,179116.0,137.5046,137.6374,137.1444,137.6279,179116.0
2020-11-03 15:30:00,145.18,145.72,145.01,145.02,102828.0,137.6374,138.1493,137.4762,137.4857,102828.0
2020-11-04 09:30:00,149.53,150.52,148.97,149.72,209729.0,141.7614,142.6999,141.2305,141.9415,209729.0
2020-11-04 10:00:00,149.89,151.85,149.74,151.45,128956.0,142.1027,143.9608,141.9605,143.5816,128956.0
2020-11-04 10:30:00,151.52,151.78,150.92,151.77,73805.0,143.648,143.8945,143.0791,143.885,73805.0
2020-11-04 11:00:00,151.8,151.82,151.08,151.6,38493.0,143.9134,143.9324,143.2308,143.7238,38493.0
2020-11-04 11:30:00,151.71,152.3,151.69,152.22,42865.0,143.8281,144.3874,143.8091,144.3116,42865.0
2020-11-04 12:00:00,152.23,152.75,152.09,152.59,62492.0,144.3211,144.8141,144.1884,144.6624,62492.0
2020-11-04 12:30:00,152.58,152.78,152.22,152.25,33183.0,144.6529,144.8425,144.3116,144.34,33183.0
2020-11-04 13:00:00,152.34,152.34,151.89,152.07,65778.0,144.4254,144.4254,143.9988,144.1694,65778.0
2020-11-04 13:30:00,152.11,152.48,151.68,151.84,61070.0,144.2073,144.5581,143.7997,143.9513,61070.0
2020-11-04 14:00:00,151.88,152.32,151.81,152.14,51616.0,143.9893,144.4064,143.9229,144.2358,51616.0
2020-11-04 14:30:00,152.15,152.15,151.58,151.98,101363.0,144.2452,144.2452,143.7049,144.0841,101363.0
2020-11-04 15:00:00,152.0,152.15,151.27,151.32,75783.0,144.103,144.2452,143.411,143.4584,75783.0
2020-11-04 15:30:00,151.39,151.82,151.23,151.38,112120.0,143.5247,143.9324,143.373,143.5152,112120.0
2020-11-05 09:30:00,155.08,155.08,153.63,154.21,192332.0,147.023,147.023,145.6484,146.1982,192332.0
2020-11-05 10:00:00,154.2,154.92,154.18,154.28,59760.0,146.1887,146.8713,146.1698,146.2646,59760.0
2020-11-05 10:30:00,154.15,154.6,154.01,154.6,149334.0,146.1413,146.568,146.0086,146.568,149334.0
2020-11-05 11:00:00,154.69,154.74,153.96,154.18,126976.0,146.6533,146.7007,145.9612,146.1698,126976.0
2020-11-05 11:30:00,154.24,154.32,153.68,153.68,90249.0,146.2267,146.3025,145.6958,145.6958,90249.0
2020-11-05 12:00:00,153.73,154.07,153.28,153.36,30670.0,145.7432,146.0655,145.3165,145.3924,30670.0
2020-11-05 12:30:00,153.34,153.84,153.18,153.74,17024.0,145.3734,145.8474,145.2217,145.7526,17024.0
2020-11-05 13:00:00,153.75,153.98,153.69,153.84,48960.0,145.7621,145.9802,145.7052,145.8474,48960.0
2020-11-05 13:30:00,153.84,154.08,153.74,154.01,74715.0,145.8474,146.075,145.7526,146.0086,74715.0
2020-11-05 14:00:00,153.96,154.2,153.83,154.2,229218.0,145.9612,146.1887,145.838,146.1887,229218.0
2020-11-05 14:30:00,154.2,154.55,154.06,154.46,53265.0,146.1887,146.5206,146.056,146.4352,53265.0
2020-11-05 15:00:00,154.44,154.51,154.06,154.29,38104.0,146.4163,146.4826,146.056,146.2741,38104.0
2020-11-05 15:30:00,154.31,154.34,153.63,154.17,98529.0,146.293,146.3215,145.6484,146.1603,98529.0
2020-11-06 09:30:00,154.0,154.37,152.41,152.5,29601.0,145.9991,146.3499,144.4917,144.5771,29601.0
2020-11-06 10:00:00,152.52,153.65,152.42,153.58,18027.0,144.596,145.6673,144.5012,145.6009,18027.0
2020-11-06 10:30:00,153.52,153.82,153.08,153.16,32318.0,145.5441,145.8285,145.1269,145.2028,32318.0
2020-11-06 11:00:00,153.27,153.98,153.27,153.78,13877.0,145.3071,145.9802,145.3071,145.7906,13877.0
2020-11-06 11:30:00,154.09,154.31,153.96,154.03,59355.0,146.0845,146.293,145.9612,146.0276,59355.0
2020-11-06 12:00:00,154.18,154.32,153.9,153.99,14092.0,146.1698,146.3025,145.9043,145.9896,14092.0
2020-11-06 12:30:00,154.01,154.3,153.82,154.28,25487.0,146.0086,146.2835,145.8285,146.2646,25487.0
2020-11-06 13:00:00,154.29,154.69,154.29,154.61,77536.0,146.2741,146.6533,146.2741,146.5774,77536.0
2020-11-06 13:30:00,154.58,154.68,154.44,154.55,29085.0,146.549,146.6438,146.4163,146.5206,29085.0
2020-11-06 14:00:00,154.62,154.77,154.53,154.57,190704.0,146.5869,146.7291,146.5016,146.5395,190704.0
2020-11-06 14:30:00,154.63,154.71,154.32,154.37,28304.0,146.5964,146.6722,146.3025,146.3499,28304.0
2020-11-06 15:00:00,154.34,154.4,153.85,154.15,25511.0,146.3215,146.3783,145.8569,146.1413,25511.0
2020-11-06 15:30:00,154.12,154.77,154.11,154.25,61812.0,146.1129,146.7291,146.1034,146.2361,61812.0
2020-11-09 09:30:00,158.39,158.39,153.0,153.58,125060.0,150.1611,150.1611,145.0511,145.6009,125060.0
2020-11-09 10:00:00,153.75,154.97,153.74,154.57,39905.0,145.7621,146.9187,145.7526,146.5395,39905.0
2020-11-09 10:30:00,154.64,154.89,153.59,154.11,41122.0,146.6059,146.8429,145.6104,146.1034,41122.0
2020-11-09 11:00:00,154.12,154.28,153.46,154.27,26031.0,146.1129,146.2646,145.4872,146.2551,26031.0
2020-11-09 11:30:00,154.28,154.32,153.45,153.67,82191.0,146.2646,146.3025,145.4777,145.6863,82191.0
2020-11-09 12:00:00,153.77,154.03,153.38,153.92,42235.0,145.7811,146.0276,145.4113,145.9233,42235.0
2020-11-09 12:30:00,153.9,154.03,153.45,153.86,36497.0,145.9043,146.0276,145.4777,145.8664,36497.0
2020-11-09 13:00:00,153.87,154.08,153.45,153.48,232837.0,145.8759,146.075,145.4777,145.5061,232837.0
2020-11-09 13:30:00,153.5,153.6,153.19,153.44,38190.0,145.5251,145.6199,145.2312,145.4682,38190.0
2020-11-09 14:00:00,153.42,153.44,152.26,152.38,67029.0,145.4493,145.4682,144.3495,144.4633,67029.0
2020-11-09 14:30:00,152.2,152.63,152.06,152.32,280298.0,144.2926,144.7003,144.1599,144.4064,280298.0
2020-11-09 15:00:00,152.29,152.62,151.54,151.59,95502.0,144.378,144.6908,143.6669,143.7143,95502.0
2020-11-09 15:30:00,151.68,152.0,149.72,149.72,87373.0,143.7997,144.103,141.9415,141.9415,87373.0
2020-11-10 09:30:00,148.89,149.51,147.48,147.93,147442.0,141.1546,141.7424,139.8179,140.2445,147442.0
2020-11-10 10:00:00,147.88,148.26,146.64,146.67,97773.0,140.1971,140.5573,139.0215,139.0499,97773.0
2020-11-10 10:30:00,146.65,146.92,145.99,146.75,108625.0,139.031,139.287,138.4053,139.1258,108625.0
2020-11-10 11:00:00,146.73,147.82,146.72,147.8,72941.0,139.1068,140.1402,139.0974,140.1212,72941.0
2020-11-10 11:30:00,147.8,148.39,147.55,147.95,56383.0,140.1212,140.6806,139.8842,140.2634,56383.0
2020-11-10 12:00:00,147.95,148.93,147.92,148.31,19876.0,140.2634,141.1925,140.235,140.6047,19876.0
2020-11-10 12:30:00,148.4,148.66,148.15,148.49,32273.0,140.6901,140.9366,140.4531,140.7754,32273.0
2020-11-10 13:00:00,148.48,148.74,147.56,147.62,49225.0,140.7659,141.0124,139.8937,139.9506,49225.0
2020-11-10 13:30:00,147.51,148.11,147.25,147.97,22694.0,139.8463,140.4151,139.5998,140.2824,22694.0
2020-11-10 14:00:00,148.03,148.33,147.37,147.48,55359.0,140.3393,140.6237,139.7136,139.8179,55359.0
2020-11-10 14:30:00,147.47,148.18,147.46,147.97,45845.0,139.8084,140.4815,139.7989,140.2824,45845.0
2020-11-10 15:00:00,147.88,148.19,147.51,148.15,44352.0,140.1971,140.491,139.8463,140.4531,44352.0
2020-11-10 15:30:00,148.13,148.22,147.58,147.8,147381.0,140.4341,140.5194,139.9127,140.1212,147381.0
2020-11-11 09:30:00,149.46,150.43,148.09,149.92,69621.0,141.695,142.6146,140.3962,142.1311,69621.0
2020-11-11 10:00:00,150.19,150.21,149.82,150.09,80612.0,142.3871,142.406,142.0363,142.2923,80612.0
2020-11-11 10:30:00,150.22,150.25,149.69,150.01,36927.0,142.4155,142.444,141.913,142.2164,36927.0
2020-11-11 11:00:00,150.0,150.35,149.8,150.24,23937.0,142.2069,142.5388,142.0173,142.4345,23937.0
2020-11-11 11:30:00,150.25,150.61,150.1,150.6,43698.0,142.444,142.7853,142.3017,142.7758,43698.0
2020-11-11 12:00:00,150.58,150.82,150.55,150.67,39481.0,142.7568,142.9843,142.7284,142.8421,39481.0
2020-11-11 12:30:00,150.68,150.87,150.5,150.55,123693.0,142.8516,143.0317,142.681,142.7284,123693.0
2020-11-11 13:00:00,150.54,150.82,150.54,150.61,91312.0,142.7189,142.9843,142.7189,142.7853,91312.0
2020-11-11 13:30:00,150.66,150.9,150.55,150.6,31192.0,142.8327,143.0602,142.7284,142.7758,31192.0
2020-11-11 14:00:00,150.62,150.94,150.47,150.52,58551.0,142.7947,143.0981,142.6525,142.6999,58551.0
2020-11-11 14:30:00,150.49,150.63,150.1,150.34,44314.0,142.6715,142.8042,142.3017,142.5293,44314.0
2020-11-11 15:00:00,150.31,150.66,150.27,150.41,58936.0,142.5008,142.8327,142.4629,142.5956,58936.0
2020-11-11 15:30:00,150.38,151.0,150.37,150.82,173115.0,142.5672,143.155,142.5577,142.9843,173115.0
2020-11-12 09:30:00,150.62,151.65,150.62,151.45,26970.0,142.7947,143.7712,142.7947,143.5816,26970.0
2020-11-12 10:00:00,151.49,151.86,151.35,151.5,16820.0,143.6195,143.9703,143.4868,143.629,16820.0
2020-11-12 10:30:00,151.52,151.84,151.3,151.45,918367.0,143.648,143.9513,143.4394,143.5816,918367.0
2020-11-12 11:00:00,151.5,151.66,151.16,151.16,33112.0,143.629,143.7807,143.3067,143.3067,33112.0
2020-11-12 11:30:00,151.2,151.3,150.74,151.11,20361.0,143.3446,143.4394,142.9085,143.2593,20361.0
2020-11-12 12:00:00,151.05,151.23,150.71,150.71,20476.0,143.2024,143.373,142.8801,142.8801,20476.0
2020-11-12 12:30:00,150.71,150.94,150.0,150.32,33181.0,142.8801,143.0981,142.2069,142.5103,33181.0
2020-11-12 13:00:00,150.32,150.36,149.87,149.9,96553.0,142.5103,142.5482,142.0837,142.1121,96553.0
2020-11-12 13:30:00,149.91,150.58,149.79,150.57,118233.0,142.1216,142.7568,142.0079,142.7473,118233.0
2020-11-12 14:00:00,150.57,150.75,150.18,150.34,262036.0,142.7473,142.918,142.3776,142.5293,262036.0
2020-11-12 14:30:00,150.31,150.53,150.09,150.21,62429.0,142.5008,142.7094,142.2923,142.406,62429.0
2020-11-12 15:00:00,150.18,150.35,149.84,150.06,63570.0,142.3776,142.5388,142.0553,142.2638,63570.0
2020-11-12 15:30:00,150.06,150.41,149.77,150.4,99802.0,142.2638,142.5956,141.9889,142.5862,99802.0
2020-11-13 09:30:00,151.21,151.28,150.65,150.95,19418.0,143.3541,143.4204,142.8232,143.1076,19418.0
2020-11-13 10:00:00,150.98,151.03,150.34,150.61,15407.0,143.136,143.1834,142.5293,142.7853,15407.0
2020-11-13 10:30:00,150.67,150.68,149.88,149.96,15361.0,142.8421,142.8516,142.0932,142.169,15361.0
2020-11-13 11:00:00,150.14,150.64,150.13,150.46,19100.0,142.3397,142.8137,142.3302,142.643,19100.0
2020-11-13 11:30:00,150.47,150.71,150.26,150.64,11482.0,142.6525,142.8801,142.4534,142.8137,11482.0
2020-11-13 12:00:00,150.63,150.69,150.49,150.58,11622.0,142.8042,142.8611,142.6715,142.7568,11622.0
2020-11-13 12:30:00,150.56,150.85,150.5,150.83,31706.0,142.7378,143.0128,142.681,142.9938,31706.0
2020-11-13 13:00:00,150.82,150.85,150.7,150.71,11844.0,142.9843,143.0128,142.8706,142.8801,11844.0
2020-11-13 13:30:00,150.71,150.71,150.27,150.36,20503.0,142.8801,142.8801,142.4629,142.5482,20503.0
2020-11-13 14:00:00,150.32,150.79,150.26,150.59,12106.0,142.5103,142.9559,142.4534,142.7663,12106.0
2020-11-13 14:30:00,150.62,150.81,150.54,150.81,9390.0,142.7947,142.9749,142.7189,142.9749,9390.0
2020-11-13 15:00:00,150.83,151.0,150.64,150.95,32034.0,142.9938,143.155,142.8137,143.1076,32034.0
2020-11-13 15:30:00,150.98,151.37,150.98,151.1,71156.0,143.136,143.5058,143.136,143.2498,71156.0
2020-11-16 09:30:00,151.96,151.96,150.49,151.11,57260.0,144.0651,144.0651,142.6715,143.2593,57260.0
2020-11-16 10:00:00,151.07,151.59,151.07,151.58,27446.0,143.2214,143.7143,143.2214,143.7049,27446.0
2020-11-16 10:30:00,151.64,151.69,151.32,151.58,37464.0,143.7617,143.8091,143.4584,143.7049,37464.0
2020-11-16 11:00:00,151.71,151.81,151.47,151.47,11120.0,143.8281,143.9229,143.6006,143.6006,11120.0
2020-11-16 11:30:00,151.35,151.4,151.17,151.3,46528.0,143.4868,143.5342,143.3162,143.4394,46528.0
2020-11-16 12:00:00,151.33,151.44,150.94,151.06,14691.0,143.4678,143.5721,143.0981,143.2119,14691.0
2020-11-16 12:30:00,151.04,151.14,150.82,150.92,26906.0,143.1929,143.2877,142.9843,143.0791,26906.0
2020-11-16 13:00:00,150.93,150.98,150.63,150.63,46646.0,143.0886,143.136,142.8042,142.8042,46646.0
2020-11-16 13:30:00,150.67,150.99,150.5,150.93,13495.0,142.8421,143.1455,142.681,143.0886,13495.0
2020-11-16 14:00:00,150.97,151.12,150.84,151.09,22624.0,143.1265,143.2688,143.0033,143.2403,22624.0
2020-11-16 14:30:00,151.11,151.17,150.89,150.91,36501.0,143.2593,143.3162,143.0507,143.0697,36501.0
2020-11-16 15:00:00,150.91,151.11,150.72,150.92,38060.0,143.0697,143.2593,142.8895,143.0791,38060.0
2020-11-16 15:30:00,150.92,151.37,150.87,151.37,83223.0,143.0791,143.5058,143.0317,143.5058,83223.0
2020-11-17 09:30:00,152.0,152.18,151.49,151.49,74034.0,144.103,144.2737,143.6195,143.6195,74034.0
2020-11-17 10:00:00,151.54,151.98,151.41,151.85,67512.0,143.6669,144.0841,143.5437,143.9608,67512.0
2020-11-17 10:30:00,151.85,152.16,151.75,152.14,93153.0,143.9608,144.2547,143.866,144.2358,93153.0
2020-11-17 11:00:00,152.16,152.16,151.39,151.47,74975.0,144.2547,144.2547,143.5247,143.6006,74975.0
2020-11-17 11:30:00,151.5,151.65,151.25,151.56,171547.0,143.629,143.7712,143.392,143.6859,171547.0
2020-11-17 12:00:00,151.56,151.87,151.49,151.67,143649.0,143.6859,143.9798,143.6195,143.7902,143649.0
2020-11-17 12:30:00,151.69,151.83,151.65,151.81,51973.0,143.8091,143.9419,143.7712,143.9229,51973.0
2020-11-17 13:00:00,151.83,152.08,151.8,152.07,49104.0,143.9419,144.1789,143.9134,144.1694,49104.0
2020-11-17 13:30:00,152.08,152.13,151.62,151.75,227387.0,144.1789,144.2263,143.7428,143.866,227387.0
2020-11-17 14:00:00,151.73,152.04,151.72,151.86,129109.0,143.8471,144.141,143.8376,143.9703,129109.0
2020-11-17 14:30:00,151.88,152.07,151.88,151.93,59885.0,143.9893,144.1694,143.9893,144.0367,59885.0
2020-11-17 15:00:00,151.92,151.95,151.24,151.46,84628.0,144.0272,144.0556,143.3825,143.5911,84628.0
2020-11-17 15:30:00,151.45,151.65,151.28,151.43,186869.0,143.5816,143.7712,143.4204,143.5626,186869.0
2020-11-18 09:30:00,151.95,151.95,150.7,150.94,26751.0,144.0556,144.0556,142.8706,143.0981,26751.0
2020-11-18 10:00:00,150.9,151.35,150.78,151.22,19746.0,143.0602,143.4868,142.9464,143.3636,19746.0
2020-11-18 10:30:00,151.24,151.48,151.16,151.45,50262.0,143.3825,143.6101,143.3067,143.5816,50262.0
2020-11-18 11:00:00,151.44,151.51,151.27,151.38,19485.0,143.5721,143.6385,143.411,143.5152,19485.0
2020-11-18 11:30:00,151.38,151.71,151.29,151.69,9680.0,143.5152,143.8281,143.4299,143.8091,9680.0
2020-11-18 12:00:00,151.78,152.08,151.78,151.94,18002.0,143.8945,144.1789,143.8945,144.0462,18002.0
2020-11-18 12:30:00,152.0,152.09,151.78,151.88,31985.0,144.103,144.1884,143.8945,143.9893,31985.0
2020-11-18 13:00:00,151.84,152.05,151.78,151.78,12846.0,143.9513,144.1504,143.8945,143.8945,12846.0
2020-11-18 13:30:00,151.74,151.8,151.35,151.52,18062.0,143.8565,143.9134,143.4868,143.648,18062.0
2020-11-18 14:00:00,151.5,151.71,151.4,151.57,17410.0,143.629,143.8281,143.5342,143.6954,17410.0
2020-11-18 14:30:00,151.56,152.07,151.51,151.99,31154.0,143.6859,144.1694,143.6385,144.0936,31154.0
2020-11-18 15:00:00,151.98,152.4,151.84,152.14,50547.0,144.0841,144.4823,143.9513,144.2358,50547.0
2020-11-18 15:30:00,152.15,152.19,150.76,150.78,92918.0,144.2452,144.2832,142.9275,142.9464,92918.0
2020-11-19 09:30:00,150.99,151.27,150.33,151.21,42878.0,143.1455,143.411,142.5198,143.3541,42878.0
2020-11-19 10:00:00,151.3,151.37,150.94,151.22,69775.0,143.4394,143.5058,143.0981,143.3636,69775.0
2020-11-19 10:30:00,151.31,151.74,151.19,151.63,46539.0,143.4489,143.8565,143.3351,143.7523,46539.0
2020-11-19 11:00:00,151.61,151.78,151.37,151.72,34985.0,143.7333,143.8945,143.5058,143.8376,34985.0
2020-11-19 11:30:00,151.76,151.84,151.36,151.61,42622.0,143.8755,143.9513,143.4963,143.7333,42622.0
2020-11-19 12:00:00,151.62,151.88,151.46,151.57,33752.0,143.7428,143.9893,143.5911,143.6954,33752.0
2020-11-19 12:30:00,151.58,151.74,151.22,151.35,34143.0,143.7049,143.8565,143.3636,143.4868,34143.0
2020-11-19 13:00:00,151.41,151.62,151.34,151.55,281342.0,143.5437,143.7428,143.4773,143.6764,281342.0
2020-11-19 13:30:00,151.55,151.95,151.51,151.87,24601.0,143.6764,144.0556,143.6385,143.9798,24601.0
2020-11-19 14:00:00,151.87,151.96,151.73,151.86,32683.0,143.9798,144.0651,143.8471,143.9703,32683.0
2020-11-19 14:30:00,151.86,152.26,151.86,152.09,38504.0,143.9703,144.3495,143.9703,144.1884,38504.0
2020-11-19 15:00:00,152.08,152.11,151.69,151.75,57531.0,144.1789,144.2073,143.8091,143.866,57531.0
2020-11-19 15:30:00,151.8,152.02,151.72,151.99,108182.0,143.9134,144.122,143.8376,144.0936,108182.0
2020-11-20 09:30:00,152.01,152.01,151.58,151.78,48623.0,144.1125,144.1125,143.7049,143.8945,48623.0
2020-11-20 10:00:00,151.8,151.98,151.67,151.93,69856.0,143.9134,144.0841,143.7902,144.0367,69856.0
2020-11-20 10:30:00,151.91,152.15,151.82,152.05,18931.0,144.0177,144.2452,143.9324,144.1504,18931.0
2020-11-20 11:00:00,152.05,152.43,152.05,152.33,19943.0,144.1504,144.5107,144.1504,144.4159,19943.0
2020-11-20 11:30:00,152.3,152.35,151.93,152.05,17061.0,144.3874,144.4349,144.0367,144.1504,17061.0
2020-11-20 12:00:00,152.05,152.23,151.98,152.22,22652.0,144.1504,144.3211,144.0841,144.3116,22652.0
2020-11-20 12:30:00,152.22,152.22,152.0,152.1,20539.0,144.3116,144.3116,144.103,144.1978,20539.0
2020-11-20 13:00:00,152.06,152.26,151.91,152.25,23778.0,144.1599,144.3495,144.0177,144.34,23778.0
2020-11-20 13:30:00,152.25,152.33,152.12,152.17,40255.0,144.34,144.4159,144.2168,144.2642,40255.0
2020-11-20 14:00:00,152.18,152.19,151.99,152.17,26499.0,144.2737,144.2832,144.0936,144.2642,26499.0
2020-11-20 14:30:00,152.15,152.28,152.0,152.03,33063.0,144.2452,144.3685,144.103,144.1315,33063.0
2020-11-20 15:00:00,152.04,152.06,151.44,151.56,30645.0,144.141,144.1599,143.5721,143.6859,30645.0
2020-11-20 15:30:00,151.55,151.84,151.15,151.21,146663.0,143.6764,143.9513,143.2972,143.3541,146663.0
2020-11-23 09:30:00,152.0,152.55,152.0,152.19,23394.0,144.103,144.6245,144.103,144.2832,23394.0
2020-11-23 10:00:00,152.23,152.26,151.18,151.18,231805.0,144.3211,144.3495,143.3256,143.3256,231805.0
2020-11-23 10:30:00,151.12,151.66,151.12,151.57,54269.0,143.2688,143.7807,143.2688,143.6954,54269.0
2020-11-23 11:00:00,151.56,151.58,150.58,150.75,19900.0,143.6859,143.7049,142.7568,142.918,19900.0
2020-11-23 11:30:00,150.73,150.94,150.58,150.9,141734.0,142.899,143.0981,142.7568,143.0602,141734.0
2020-11-23 12:00:00,150.85,151.0,150.67,150.94,28445.0,143.0128,143.155,142.8421,143.0981,28445.0
2020-11-23 12:30:00,150.93,151.1,150.86,151.08,170679.0,143.0886,143.2498,143.0223,143.2308,170679.0
2020-11-23 13:00:00,151.08,151.25,151.06,151.17,71855.0,143.2308,143.392,143.2119,143.3162,71855.0
2020-11-23 13:30:00,151.13,151.25,150.98,151.11,36484.0,143.2782,143.392,143.136,143.2593,36484.0
2020-11-23 14:00:00,151.12,151.15,150.89,150.9,34271.0,143.2688,143.2972,143.0507,143.0602,34271.0
2020-11-23 14:30:00,150.91,151.46,150.89,151.41,34702.0,143.0697,143.5911,143.0507,143.5437,34702.0
2020-11-23 15:00:00,151.42,151.66,151.4,151.51,30874.0,143.5532,143.7807,143.5342,143.6385,30874.0
2020-11-23 15:30:00,151.5,151.5,151.07,151.28,79614.0,143.629,143.629,143.2214,143.4204,79614.0
2020-11-24 09:30:00,152.39,152.39,150.72,151.33,71562.0,144.4728,144.4728,142.8895,143.4678,71562.0
2020-11-24 10:00:00,151.36,151.45,151.13,151.16,21842.0,143.4963,143.5816,143.2782,143.3067,21842.0
2020-11-24 10:30:00,151.21,151.87,151.19,151.85,110018.0,143.3541,143.9798,143.3351,143.9608,110018.0
2020-11-24 11:00:00,151.91,152.21,151.87,152.18,19214.0,144.0177,144.3021,143.9798,144.2737,19214.0
2020-11-24 11:30:00,152.11,152.18,151.92,151.94,19047.0,144.2073,144.2737,144.0272,144.0462,19047.0
2020-11-24 12:00:00,151.97,152.08,151.82,152.06,48629.0,144.0746,144.1789,143.9324,144.1599,48629.0
2020-11-24 12:30:00,152.06,152.22,151.97,152.08,43105.0,144.1599,144.3116,144.0746,144.1789,43105.0
2020-11-24 13:00:00,152.04,152.17,151.88,151.93,44598.0,144.141,144.2642,143.9893,144.0367,44598.0
2020-11-24 13:30:00,152.0,152.46,152.0,152.32,125146.0,144.103,144.5391,144.103,144.4064,125146.0
2020-11-24 14:00:00,152.32,152.4,152.11,152.14,54050.0,144.4064,144.4823,144.2073,144.2358,54050.0
2020-11-24 14:30:00,152.18,152.39,152.13,152.33,47092.0,144.2737,144.4728,144.2263,144.4159,47092.0
2020-11-24 15:00:00,152.31,152.38,152.13,152.26,72055.0,144.3969,144.4633,144.2263,144.3495,72055.0
2020-11-24 15:30:00,152.29,152.33,151.94,152.13,98817.0,144.378,144.4159,144.0462,144.2263,98817.0
2020-11-25 09:30:00,152.19,153.09,152.19,152.92,51736.0,144.2832,145.1364,144.2832,144.9752,51736.0
2020-11-25 10:00:00,152.89,152.89,152.38,152.62,45460.0,144.9468,144.9468,144.4633,144.6908,45460.0
2020-11-25 10:30:00,152.65,152.94,152.65,152.76,41130.0,144.7193,144.9942,144.7193,144.8236,41130.0
2020-11-25 11:00:00,152.79,153.08,152.79,152.99,17755.0,144.852,145.1269,144.852,145.0416,17755.0
2020-11-25 11:30:00,152.93,153.08,152.63,152.83,18764.0,144.9847,145.1269,144.7003,144.8899,18764.0
2020-11-25 12:00:00,152.81,153.08,152.74,152.96,25918.0,144.871,145.1269,144.8046,145.0132,25918.0
2020-11-25 12:30:00,152.97,153.3,152.97,153.29,13208.0,145.0226,145.3355,145.0226,145.326,13208.0
2020-11-25 13:00:00,153.26,153.41,153.25,153.31,15828.0,145.2976,145.4398,145.2881,145.345,15828.0
2020-11-25 13:30:00,153.22,153.43,153.13,153.39,26916.0,145.2597,145.4587,145.1743,145.4208,26916.0
2020-11-25 14:00:00,153.38,153.43,153.14,153.33,46336.0,145.4113,145.4587,145.1838,145.3639,46336.0
2020-11-25 14:30:00,153.36,153.61,153.26,153.59,34427.0,145.3924,145.6294,145.2976,145.6104,34427.0
2020-11-25 15:00:00,153.57,153.8,153.54,153.75,33254.0,145.5915,145.8095,145.563,145.7621,33254.0
2020-11-25 15:30:00,153.74,153.93,153.53,153.75,66627.0,145.7526,145.9328,145.5535,145.7621,66627.0
2020-11-27 09:30:00,154.42,155.27,154.42,155.27,54881.0,146.3973,147.2031,146.3973,147.2031,54881.0
2020-11-27 10:00:00,155.3,155.73,155.0,155.5,41681.0,147.2316,147.6392,146.9472,147.4212,41681.0
2020-11-27 10:30:00,155.59,155.78,155.56,155.67,36290.0,147.5065,147.6867,147.4781,147.5824,36290.0
2020-11-27 11:00:00,155.7,155.8,155.44,155.49,53528.0,147.6108,147.7056,147.3643,147.4117,53528.0
2020-11-27 11:30:00,155.5,155.65,154.86,155.05,41351.0,147.4212,147.5634,146.8144,146.9946,41351.0
2020-11-27 12:00:00,155.08,155.29,154.96,155.14,41577.0,147.023,147.2221,146.9093,147.0799,41577.0
2020-11-27 12:30:00,155.09,155.5,155.05,155.5,77838.0,147.0325,147.4212,146.9946,147.4212,77838.0
2020-11-30 09:30:00,156.12,156.54,155.2,155.74,137050.0,148.009,148.4072,147.1368,147.6487,137050.0
2020-11-30 10:00:00,155.88,155.95,154.91,154.91,94139.0,147.7815,147.8478,146.8619,146.8619,94139.0
2020-11-30 10:30:00,154.93,155.0,153.26,154.52,49486.0,146.8808,146.9472,145.2976,146.4921,49486.0
2020-11-30 11:00:00,154.37,154.84,154.26,154.56,42629.0,146.3499,146.7955,146.2456,146.53,42629.0
2020-11-30 11:30:00,154.56,155.15,154.27,154.97,61327.0,146.53,147.0894,146.2551,146.9187,61327.0
2020-11-30 12:00:00,154.96,155.22,154.75,155.19,47672.0,146.9093,147.1557,146.7102,147.1273,47672.0
2020-11-30 12:30:00,155.19,155.27,155.01,155.19,35071.0,147.1273,147.2031,146.9567,147.1273,35071.0
2020-11-30 13:00:00,155.21,155.47,155.15,155.32,43218.0,147.1463,147.3928,147.0894,147.2505,43218.0
2020-11-30 13:30:00,155.33,155.71,155.29,155.44,59034.0,147.26,147.6203,147.2221,147.3643,59034.0
2020-11-30 14:00:00,155.48,155.78,155.36,155.71,46705.0,147.4022,147.6867,147.2885,147.6203,46705.0
2020-11-30 14:30:00,155.75,156.2,155.7,156.2,87449.0,147.6582,148.0848,147.6108,148.0848,87449.0
2020-11-30 15:00:00,156.22,156.26,155.65,155.68,70627.0,148.1038,148.1417,147.5634,147.5918,70627.0
2020-11-30 15:30:00,155.67,156.32,155.66,156.24,130367.0,147.5824,148.1986,147.5729,148.1228,130367.0
2020-12-01 09:30:00,157.41,157.46,156.18,156.8,46555.0,149.232,149.2794,148.0659,148.6537,46555.0
2020-12-01 10:00:00,156.75,157.12,156.22,156.31,74946.0,148.6063,148.957,148.1038,148.1891,74946.0
2020-12-01 10:30:00,156.29,156.31,155.35,155.94,31509.0,148.1702,148.1891,147.279,147.8383,31509.0
2020-12-01 11:00:00,156.03,156.55,156.03,156.5,44969.0,147.9237,148.4166,147.9237,148.3692,44969.0
2020-12-01 11:30:00,156.53,156.64,156.29,156.57,32999.0,148.3977,148.502,148.1702,148.4356,32999.0
2020-12-01 12:00:00,156.55,156.83,156.51,156.68,35500.0,148.4166,148.6821,148.3787,148.5399,35500.0
2020-12-01 12:30:00,156.71,156.8,156.27,156.4,43211.0,148.5683,148.6537,148.1512,148.2744,43211.0
2020-12-01 13:00:00,156.36,156.85,156.29,156.84,49186.0,148.2365,148.7011,148.1702,148.6916,49186.0
2020-12-01 13:30:00,156.83,157.05,156.74,156.85,50937.0,148.6821,148.8907,148.5968,148.7011,50937.0
2020-12-01 14:00:00,156.85,157.07,156.52,156.52,57737.0,148.7011,148.9096,148.3882,148.3882,57737.0
2020-12-01 14:30:00,156.5,156.66,156.27,156.35,56340.0,148.3692,148.5209,148.1512,148.227,56340.0
2020-12-01 15:00:00,156.37,156.37,155.83,156.16,65145.0,148.246,148.246,147.7341,148.0469,65145.0
2020-12-01 15:30:00,156.15,156.45,155.87,156.34,62828.0,148.0374,148.3218,147.772,148.2176,62828.0
2020-12-02 09:30:00,154.82,154.82,153.41,154.45,60507.0,146.7765,146.7765,145.4398,146.4257,60507.0
2020-12-02 10:00:00,154.52,155.3,154.45,155.26,44180.0,146.4921,147.2316,146.4257,147.1937,44180.0
2020-12-02 10:30:00,155.12,155.3,154.73,154.87,13567.0,147.0609,147.2316,146.6912,146.8239,13567.0
2020-12-02 11:00:00,154.94,155.54,154.94,155.51,34008.0,146.8903,147.4591,146.8903,147.4307,34008.0
2020-12-02 11:30:00,155.51,155.55,155.2,155.43,16869.0,147.4307,147.4686,147.1368,147.3548,16869.0
2020-12-02 12:00:00,155.46,155.69,155.26,155.33,9939.0,147.3833,147.6013,147.1937,147.26,9939.0
2020-12-02 12:30:00,155.32,155.32,154.97,155.2,66306.0,147.2505,147.2505,146.9187,147.1368,66306.0
2020-12-02 13:00:00,155.17,155.48,155.13,155.2,29109.0,147.1083,147.4022,147.0704,147.1368,29109.0
2020-12-02 13:30:00,155.19,155.19,154.79,154.95,20953.0,147.1273,147.1273,146.7481,146.8998,20953.0
2020-12-02 14:00:00,154.95,155.25,154.72,155.25,104689.0,146.8998,147.1842,146.6817,147.1842,104689.0
2020-12-02 14:30:00,155.31,155.43,155.15,155.41,91363.0,147.2411,147.3548,147.0894,147.3359,91363.0
2020-12-02 15:00:00,155.45,155.65,155.11,155.12,39688.0,147.3738,147.5634,147.0515,147.0609,39688.0
2020-12-02 15:30:00,155.13,155.58,155.11,155.58,42802.0,147.0704,147.497,147.0515,147.497,42802.0
2020-12-03 09:30:00,156.03,156.65,156.03,156.57,58972.0,147.9237,148.5115,147.9237,148.4356,58972.0
2020-12-03 10:00:00,156.8,157.17,156.74,156.83,47154.0,148.6537,149.0044,148.5968,148.6821,47154.0
2020-12-03 10:30:00,156.86,157.0,156.43,156.45,86254.0,148.7105,148.8433,148.3029,148.3218,86254.0
2020-12-03 11:00:00,156.49,156.58,156.07,156.56,59747.0,148.3598,148.4451,147.9616,148.4261,59747.0
2020-12-03 11:30:00,156.58,156.73,156.36,156.69,14734.0,148.4451,148.5873,148.2365,148.5494,14734.0
2020-12-03 12:00:00,156.79,156.83,156.49,156.61,22838.0,148.6442,148.6821,148.3598,148.4735,22838.0
2020-12-03 12:30:00,156.62,156.73,156.39,156.44,15135.0,148.483,148.5873,148.265,148.3124,15135.0
2020-12-03 13:00:00,156.42,156.51,156.25,156.5,15703.0,148.2934,148.3787,148.1322,148.3692,15703.0
2020-12-03 13:30:00,156.47,156.47,156.14,156.14,12673.0,148.3408,148.3408,148.0279,148.0279,12673.0
2020-12-03 14:00:00,156.17,156.41,156.17,156.29,16183.0,148.0564,148.2839,148.0564,148.1702,16183.0
2020-12-03 14:30:00,156.28,156.54,156.28,156.54,31992.0,148.1607,148.4072,148.1607,148.4072,31992.0
2020-12-03 15:00:00,156.53,156.64,156.35,156.54,35106.0,148.3977,148.502,148.227,148.4072,35106.0
2020-12-03 15:30:00,156.55,156.64,155.79,156.07,116525.0,148.4166,148.502,147.6961,147.9616,116525.0
2020-12-04 09:30:00,156.29,156.54,156.01,156.47,34931.0,148.1702,148.4072,147.9047,148.3408,34931.0
2020-12-04 10:00:00,156.54,156.69,156.05,156.05,21571.0,148.4072,148.5494,147.9426,147.9426,21571.0
2020-12-04 10:30:00,156.09,156.72,156.09,156.41,12408.0,147.9805,148.5778,147.9805,148.2839,12408.0
2020-12-04 11:00:00,156.34,156.71,156.26,156.71,41442.0,148.2176,148.5683,148.1417,148.5683,41442.0
2020-12-04 11:30:00,156.73,156.91,156.61,156.67,10196.0,148.5873,148.7579,148.4735,148.5304,10196.0
2020-12-04 12:00:00,156.62,156.94,156.55,156.83,19639.0,148.483,148.7864,148.4166,148.6821,19639.0
2020-12-04 12:30:00,156.89,156.96,156.85,156.89,14001.0,148.739,148.8053,148.7011,148.739,14001.0
2020-12-04 13:00:00,156.95,156.96,156.77,156.8,15284.0,148.7959,148.8053,148.6252,148.6537,15284.0
2020-12-04 13:30:00,156.76,156.9,156.53,156.63,26233.0,148.6157,148.7485,148.3977,148.4925,26233.0
2020-12-04 14:00:00,156.6,156.72,156.49,156.49,31267.0,148.464,148.5778,148.3598,148.3598,31267.0
2020-12-04 14:30:00,156.5,156.8,156.5,156.79,321108.0,148.3692,148.6537,148.3692,148.6442,321108.0
2020-12-04 15:00:00,156.79,156.84,156.56,156.69,35078.0,148.6442,148.6916,148.4261,148.5494,35078.0
2020-12-04 15:30:00,156.72,156.9,156.57,156.88,70270.0,148.5778,148.7485,148.4356,148.7295,70270.0
2020-12-07 09:30:00,157.78,157.84,157.78,157.81,1154.0,149.5827,149.6396,149.5827,149.6112,1154.0
2020-12-07 10:00:00,157.88,158.18,157.81,158.03,22351.0,149.6775,149.962,149.6112,149.8198,22351.0
2020-12-07 10:30:00,158.08,158.16,157.86,157.91,77605.0,149.8672,149.943,149.6586,149.706,77605.0
2020-12-07 11:00:00,157.95,158.26,157.9,158.15,14764.0,149.7439,150.0378,149.6965,149.9335,14764.0
2020-12-07 11:30:00,158.16,158.17,157.9,158.06,45510.0,149.943,149.9525,149.6965,149.8482,45510.0
2020-12-07 12:00:00,158.0,158.05,157.83,158.03,28395.0,149.7913,149.8387,149.6301,149.8198,28395.0
2020-12-07 12:30:00,158.01,158.02,157.84,157.85,19339.0,149.8008,149.8103,149.6396,149.6491,19339.0
2020-12-07 13:00:00,157.83,157.86,157.64,157.75,26334.0,149.6301,149.6586,149.45,149.5543,26334.0
2020-12-07 13:30:00,157.74,157.95,157.64,157.91,68501.0,149.5448,149.7439,149.45,149.706,68501.0
2020-12-07 14:00:00,157.84,158.08,157.71,158.02,19349.0,149.6396,149.8672,149.5164,149.8103,19349.0
2020-12-07 14:30:00,158.03,158.16,157.96,158.09,40411.0,149.8198,149.943,149.7534,149.8766,40411.0
2020-12-07 15:00:00,158.11,158.37,158.02,158.29,48343.0,149.8956,150.1421,149.8103,150.0662,48343.0
2020-12-07 15:30:00,158.3,158.36,157.75,158.2,213493.0,150.0757,150.1326,149.5543,149.9809,213493.0
2020-12-08 09:30:00,157.67,158.25,157.51,158.05,32499.0,149.4785,150.0283,149.3268,149.8387,32499.0
2020-12-08 10:00:00,158.07,158.22,157.32,157.48,46926.0,149.8577,149.9999,149.1466,149.2983,46926.0
2020-12-08 10:30:00,157.52,158.32,157.49,158.26,50268.0,149.3363,150.0947,149.3078,150.0378,50268.0
2020-12-08 11:00:00,158.28,158.29,157.93,158.22,23433.0,150.0568,150.0662,149.725,149.9999,23433.0
2020-12-08 11:30:00,158.17,158.4,158.07,158.4,36625.0,149.9525,150.1705,149.8577,150.1705,36625.0
2020-12-08 12:00:00,158.38,158.53,158.05,158.21,316397.0,150.1516,150.2938,149.8387,149.9904,316397.0
2020-12-08 12:30:00,158.21,158.51,158.19,158.51,103226.0,149.9904,150.2748,149.9714,150.2748,103226.0
2020-12-08 13:00:00,158.53,158.8,158.47,158.79,74429.0,150.2938,150.5498,150.2369,150.5403,74429.0
2020-12-08 13:30:00,158.78,159.03,158.76,158.93,101950.0,150.5308,150.7678,150.5118,150.673,101950.0
2020-12-08 14:00:00,158.86,159.34,158.86,159.32,104927.0,150.6066,151.0617,150.6066,151.0427,104927.0
2020-12-08 14:30:00,159.32,159.34,159.04,159.07,87875.0,151.0427,151.0617,150.7773,150.8057,87875.0
2020-12-08 15:00:00,159.09,159.15,158.9,158.98,45612.0,150.8247,150.8816,150.6446,150.7204,45612.0
2020-12-08 15:30:00,158.96,159.09,158.88,159.04,129777.0,150.7014,150.8247,150.6256,150.7773,129777.0
2020-12-09 09:30:00,159.08,159.13,158.48,158.89,40887.0,150.8152,150.8626,150.2464,150.6351,40887.0
2020-12-09 10:00:00,158.87,158.87,157.75,158.37,28475.0,150.6161,150.6161,149.5543,150.1421,28475.0
2020-12-09 10:30:00,158.38,158.73,158.24,158.68,84387.0,150.1516,150.4834,150.0188,150.436,84387.0
2020-12-09 11:00:00,158.69,158.69,158.32,158.49,26089.0,150.4455,150.4455,150.0947,150.2559,26089.0
2020-12-09 11:30:00,158.5,158.51,158.17,158.45,33706.0,150.2653,150.2748,149.9525,150.2179,33706.0
2020-12-09 12:00:00,158.46,158.46,157.46,157.75,38594.0,150.2274,150.2274,149.2794,149.5543,38594.0
2020-12-09 12:30:00,157.76,157.76,156.32,156.93,52954.0,149.5638,149.5638,148.1986,148.7769,52954.0
2020-12-09 13:00:00,156.91,156.94,155.87,155.92,49762.0,148.7579,148.7864,147.772,147.8194,49762.0
2020-12-09 13:30:00,155.92,155.94,154.4,154.45,99701.0,147.8194,147.8383,146.3783,146.4257,99701.0
2020-12-09 14:00:00,154.53,155.66,154.53,155.66,64500.0,146.5016,147.5729,146.5016,147.5729,64500.0
2020-12-09 14:30:00,155.61,155.63,154.78,155.27,77794.0,147.5255,147.5444,146.7386,147.2031,77794.0
2020-12-09 15:00:00,155.22,155.46,154.41,154.49,92926.0,147.1557,147.3833,146.3878,146.4637,92926.0
2020-12-09 15:30:00,154.41,155.36,154.35,155.21,255368.0,146.3878,147.2885,146.3309,147.1463,255368.0
2020-12-10 09:30:00,154.15,156.17,153.39,155.99,91097.0,146.1413,148.0564,145.4208,147.8857,91097.0
2020-12-10 10:00:00,156.06,156.58,155.71,156.19,43937.0,147.9521,148.4451,147.6203,148.0753,43937.0
2020-12-10 10:30:00,156.24,156.74,156.02,156.66,30252.0,148.1228,148.5968,147.9142,148.5209,30252.0
2020-12-10 11:00:00,156.63,157.02,156.45,156.89,18196.0,148.4925,148.8622,148.3218,148.739,18196.0
2020-12-10 11:30:00,156.88,156.91,156.01,156.01,14147.0,148.7295,148.7579,147.9047,147.9047,14147.0
2020-12-10 12:00:00,155.97,156.55,155.94,156.1,22515.0,147.8668,148.4166,147.8383,147.99,22515.0
2020-12-10 12:30:00,156.34,156.41,155.7,155.86,37311.0,148.2176,148.2839,147.6108,147.7625,37311.0
2020-12-10 13:00:00,155.86,156.68,155.82,156.59,25860.0,147.7625,148.5399,147.7246,148.4546,25860.0
2020-12-10 13:30:00,156.62,156.62,156.18,156.46,21264.0,148.483,148.483,148.0659,148.3313,21264.0
2020-12-10 14:00:00,156.43,156.5,156.1,156.19,41986.0,148.3029,148.3692,147.99,148.0753,41986.0
2020-12-10 14:30:00,156.19,156.4,156.04,156.04,44388.0,148.0753,148.2744,147.9331,147.9331,44388.0
2020-12-10 15:00:00,156.09,156.6,156.09,156.54,67614.0,147.9805,148.464,147.9805,148.4072,67614.0
2020-12-10 15:30:00,156.58,156.89,156.56,156.73,83388.0,148.4451,148.739,148.4261,148.5873,83388.0
2020-12-11 09:30:00,155.75,156.5,155.41,155.99,54716.0,147.6582,148.3692,147.3359,147.8857,54716.0
2020-12-11 10:00:00,156.09,156.64,155.99,156.52,50561.0,147.9805,148.502,147.8857,148.3882,50561.0
2020-12-11 10:30:00,156.48,156.48,155.64,155.82,56873.0,148.3503,148.3503,147.5539,147.7246,56873.0
2020-12-11 11:00:00,155.88,156.06,155.55,155.56,25499.0,147.7815,147.9521,147.4686,147.4781,25499.0
2020-12-11 11:30:00,155.55,155.78,155.14,155.32,41273.0,147.4686,147.6867,147.0799,147.2505,41273.0
2020-12-11 12:00:00,155.58,155.62,154.81,154.94,17939.0,147.497,147.535,146.767,146.8903,17939.0
2020-12-11 12:30:00,154.95,155.22,154.55,155.19,11858.0,146.8998,147.1557,146.5206,147.1273,11858.0
2020-12-11 13:00:00,155.19,155.6,155.17,155.5,21747.0,147.1273,147.516,147.1083,147.4212,21747.0
2020-12-11 13:30:00,155.52,156.17,155.51,156.05,28803.0,147.4402,148.0564,147.4307,147.9426,28803.0
2020-12-11 14:00:00,156.05,156.14,155.9,156.02,17585.0,147.9426,148.0279,147.8004,147.9142,17585.0
2020-12-11 14:30:00,156.09,156.35,156.09,156.17,31485.0,147.9805,148.227,147.9805,148.0564,31485.0
2020-12-11 15:00:00,156.25,156.54,155.94,156.3,38316.0,148.1322,148.4072,147.8383,148.1796,38316.0
2020-12-11 15:30:00,156.33,156.54,156.13,156.44,191208.0,148.2081,148.4072,148.0185,148.3124,191208.0
2020-12-14 09:30:00,157.07,157.91,156.99,157.78,29187.0,149.2031,150.001,149.1271,149.8775,29187.0
2020-12-14 10:00:00,157.93,158.28,157.56,157.99,27864.0,150.02,150.3525,149.6685,150.077,27864.0
2020-12-14 10:30:00,157.89,157.99,157.51,157.52,24115.0,149.982,150.077,149.6211,149.6306,24115.0
2020-12-14 11:00:00,157.52,158.11,157.41,157.94,29356.0,149.6306,150.191,149.5261,150.0295,29356.0
2020-12-14 11:30:00,158.07,158.15,157.68,158.15,19723.0,150.153,150.229,149.7825,150.229,19723.0
2020-12-14 12:00:00,158.16,158.16,157.82,157.88,17449.0,150.2385,150.2385,149.9155,149.9725,17449.0
2020-12-14 12:30:00,157.86,158.03,157.67,157.75,51793.0,149.9535,150.115,149.773,149.849,51793.0
2020-12-14 13:00:00,157.78,157.86,157.18,157.46,26972.0,149.8775,149.9535,149.3076,149.5736,26972.0
2020-12-14 13:30:00,157.44,157.93,157.43,157.84,20577.0,149.5546,150.02,149.5451,149.9345,20577.0
2020-12-14 14:00:00,157.92,157.97,157.78,157.87,29979.0,150.0105,150.058,149.8775,149.963,29979.0
2020-12-14 14:30:00,157.85,157.96,157.4,157.91,23014.0,149.944,150.0485,149.5166,150.001,23014.0
2020-12-14 15:00:00,157.88,157.92,157.6,157.82,99027.0,149.9725,150.0105,149.7065,149.9155,99027.0
2020-12-14 15:30:00,157.8,157.81,157.07,157.21,104886.0,149.8965,149.906,149.2031,149.3361,104886.0
2020-12-15 09:30:00,158.67,158.67,158.06,158.41,83363.0,150.723,150.723,150.1435,150.476,83363.0
2020-12-15 10:00:00,158.4,158.82,158.26,158.63,39300.0,150.4665,150.8654,150.3335,150.685,39300.0
2020-12-15 10:30:00,158.62,158.82,158.31,158.32,43472.0,150.6755,150.8654,150.381,150.3905,43472.0
2020-12-15 11:00:00,158.32,158.33,157.37,157.68,28506.0,150.3905,150.4,149.4881,149.7825,28506.0
2020-12-15 11:30:00,157.66,158.09,157.61,157.96,19954.0,149.7635,150.172,149.716,150.0485,19954.0
2020-12-15 12:00:00,158.0,158.36,158.0,158.32,10958.0,150.0865,150.4285,150.0865,150.3905,10958.0
2020-12-15 12:30:00,158.35,158.37,158.19,158.21,9146.0,150.419,150.438,150.267,150.286,9146.0
2020-12-15 13:00:00,158.21,158.28,158.07,158.13,24621.0,150.286,150.3525,150.153,150.21,24621.0
2020-12-15 13:30:00,158.14,158.4,158.13,158.38,51682.0,150.2195,150.4665,150.21,150.4475,51682.0
2020-12-15 14:00:00,158.39,158.53,158.22,158.36,26855.0,150.457,150.59,150.2955,150.4285,26855.0
2020-12-15 14:30:00,158.38,158.47,158.29,158.47,19858.0,150.4475,150.533,150.362,150.533,19858.0
2020-12-15 15:00:00,158.43,158.59,158.4,158.48,51789.0,150.495,150.647,150.4665,150.5425,51789.0
2020-12-15 15:30:00,158.45,158.62,158.29,158.58,68478.0,150.514,150.6755,150.362,150.6375,68478.0
2020-12-16 09:30:00,158.99,159.13,158.37,158.63,45327.0,151.0269,151.1599,150.438,150.685,45327.0
2020-12-16 10:00:00,158.59,158.82,157.83,158.56,21102.0,150.647,150.8654,149.925,150.6185,21102.0
2020-12-16 10:30:00,158.6,159.02,158.6,158.86,20806.0,150.6565,151.0554,150.6565,150.9034,20806.0
2020-12-16 11:00:00,158.89,159.02,158.63,158.88,32470.0,150.9319,151.0554,150.685,150.9224,32470.0
2020-12-16 11:30:00,158.85,159.03,158.81,158.98,19990.0,150.8939,151.0649,150.8559,151.0174,19990.0
2020-12-16 12:00:00,158.98,159.19,158.89,159.16,14643.0,151.0174,151.2169,150.9319,151.1884,14643.0
2020-12-16 12:30:00,159.14,159.23,159.01,159.19,49429.0,151.1694,151.2549,151.0459,151.2169,49429.0
2020-12-16 13:00:00,159.2,159.21,159.03,159.08,63565.0,151.2264,151.2359,151.0649,151.1124,63565.0
2020-12-16 13:30:00,159.06,159.28,159.06,159.16,16426.0,151.0934,151.3024,151.0934,151.1884,16426.0
2020-12-16 14:00:00,159.14,159.23,158.7,158.95,28221.0,151.1694,151.2549,150.7515,150.9889,28221.0
2020-12-16 14:30:00,159.03,159.52,159.03,159.48,32347.0,151.0649,151.5304,151.0649,151.4924,32347.0
2020-12-16 15:00:00,159.47,159.69,159.4,159.58,56194.0,151.4829,151.6919,151.4164,151.5874,56194.0
2020-12-16 15:30:00,159.58,159.68,159.31,159.31,102409.0,151.5874,151.6824,151.3309,151.3309,102409.0
2020-12-17 09:30:00,160.64,161.17,160.29,160.85,35422.0,152.5943,153.0977,152.2618,152.7938,35422.0
2020-12-17 10:00:00,160.95,161.1,160.76,161.09,65906.0,152.8888,153.0312,152.7083,153.0217,65906.0
2020-12-17 10:30:00,161.08,161.23,160.85,160.87,21791.0,153.0122,153.1547,152.7938,152.8128,21791.0
2020-12-17 11:00:00,160.91,161.24,160.83,161.24,144967.0,152.8508,153.1642,152.7748,153.1642,144967.0
2020-12-17 11:30:00,161.24,161.24,160.6,160.92,26079.0,153.1642,153.1642,152.5563,152.8603,26079.0
2020-12-17 12:00:00,160.97,161.05,160.79,160.97,19899.0,152.9078,152.9838,152.7368,152.9078,19899.0
2020-12-17 12:30:00,160.94,161.26,160.82,161.19,25055.0,152.8793,153.1832,152.7653,153.1167,25055.0
2020-12-17 13:00:00,161.19,161.29,161.02,161.09,27658.0,153.1167,153.2117,152.9553,153.0217,27658.0
2020-12-17 13:30:00,161.1,161.38,161.05,161.3,31042.0,153.0312,153.2972,152.9838,153.2212,31042.0
2020-12-17 14:00:00,161.3,161.5,161.28,161.41,15725.0,153.2212,153.4112,153.2022,153.3257,15725.0
2020-12-17 14:30:00,161.4,161.48,161.18,161.36,115108.0,153.3162,153.3922,153.1072,153.2782,115108.0
2020-12-17 15:00:00,161.33,161.33,161.05,161.05,57427.0,153.2497,153.2497,152.9838,152.9838,57427.0
2020-12-17 15:30:00,161.06,161.62,160.95,161.54,59623.0,152.9932,153.5252,152.8888,153.4492,59623.0
2020-12-18 09:30:00,162.49,162.49,161.24,161.45,67682.0,154.3516,154.3516,153.1642,153.3637,67682.0
2020-12-18 10:00:00,161.37,161.51,160.94,161.35,28829.0,153.2877,153.4207,152.8793,153.2687,28829.0
2020-12-18 10:30:00,161.38,161.56,161.22,161.51,38313.0,153.2972,153.4682,153.1452,153.4207,38313.0
2020-12-18 11:00:00,161.51,161.59,160.63,161.04,76102.0,153.4207,153.4967,152.5848,152.9743,76102.0
2020-12-18 11:30:00,161.02,161.19,160.91,161.03,58656.0,152.9553,153.1167,152.8508,152.9648,58656.0
2020-12-18 12:00:00,161.03,161.44,160.95,161.41,24447.0,152.9648,153.3542,152.8888,153.3257,24447.0
2020-12-18 12:30:00,161.37,161.55,161.3,161.38,29833.0,153.2877,153.4587,153.2212,153.2972,29833.0
2020-12-18 13:00:00,161.41,161.69,161.25,161.39,41809.0,153.3257,153.5917,153.1737,153.3067,41809.0
2020-12-18 13:30:00,161.38,161.48,161.26,161.47,29148.0,153.2972,153.3922,153.1832,153.3827,29148.0
2020-12-18 14:00:00,161.52,161.53,161.16,161.28,43226.0,153.4302,153.4397,153.0882,153.2022,43226.0
2020-12-18 14:30:00,161.27,161.54,161.0,161.11,35574.0,153.1927,153.4492,152.9363,153.0407,35574.0
2020-12-18 15:00:00,161.13,161.18,160.34,160.64,56279.0,153.0597,153.1072,152.3093,152.5943,56279.0
2020-12-18 15:30:00,160.62,161.91,160.13,161.73,262297.0,152.5753,153.8007,152.1098,153.6297,262297.0
2020-12-21 09:30:00,160.26,161.69,160.26,160.81,32981.0,152.2333,153.5917,152.2333,152.7558,32981.0
2020-12-21 10:00:00,160.63,160.96,159.33,159.78,40329.0,152.5848,152.8983,151.3499,151.7774,40329.0
2020-12-21 10:30:00,159.64,160.01,159.57,159.86,19511.0,151.6444,151.9958,151.5779,151.8534,19511.0
2020-12-21 11:00:00,159.89,160.54,159.8,160.53,20081.0,151.8818,152.4993,151.7964,152.4898,20081.0
2020-12-21 11:30:00,160.56,161.12,160.56,160.95,49416.0,152.5183,153.0502,152.5183,152.8888,49416.0
2020-12-21 12:00:00,160.95,161.46,160.95,161.46,12410.0,152.8888,153.3732,152.8888,153.3732,12410.0
2020-12-21 12:30:00,161.5,161.78,161.45,161.61,80226.0,153.4112,153.6772,153.3637,153.5157,80226.0
2020-12-21 13:00:00,161.6,161.98,161.59,161.92,18756.0,153.5062,153.8672,153.4967,153.8102,18756.0
2020-12-21 13:30:00,161.92,162.17,161.92,162.06,17187.0,153.8102,154.0477,153.8102,153.9432,17187.0
2020-12-21 14:00:00,161.96,162.08,161.75,161.92,25243.0,153.8482,153.9622,153.6487,153.8102,25243.0
2020-12-21 14:30:00,161.94,162.16,161.94,162.02,30249.0,153.8292,154.0382,153.8292,153.9052,30249.0
2020-12-21 15:00:00,162.0,162.05,161.68,161.73,68735.0,153.8862,153.9337,153.5822,153.6297,68735.0
2020-12-21 15:30:00,161.71,161.78,161.2,161.75,42348.0,153.6107,153.6772,153.1262,153.6487,42348.0
2020-12-22 09:30:00,162.77,162.77,162.02,162.58,44908.0,154.6176,154.6176,153.9052,154.4371,44908.0
2020-12-22 10:00:00,162.57,162.7,162.0,162.33,27491.0,154.4276,154.5511,153.8862,154.1996,27491.0
2020-12-22 10:30:00,162.32,162.74,162.06,162.36,49434.0,154.1901,154.5891,153.9432,154.2281,49434.0
2020-12-22 11:00:00,162.37,162.37,161.91,162.02,37028.0,154.2376,154.2376,153.8007,153.9052,37028.0
2020-12-22 11:30:00,161.83,161.83,160.83,161.68,27859.0,153.7247,153.7247,152.7748,153.5822,27859.0
2020-12-22 12:00:00,161.68,161.88,161.57,161.83,14331.0,153.5822,153.7722,153.4777,153.7247,14331.0
2020-12-22 12:30:00,161.74,162.12,161.74,162.05,9134.0,153.6392,154.0002,153.6392,153.9337,9134.0
2020-12-22 13:00:00,162.14,162.36,162.02,162.21,24786.0,154.0192,154.2281,153.9052,154.0857,24786.0
2020-12-22 13:30:00,162.22,162.39,162.14,162.22,18288.0,154.0952,154.2566,154.0192,154.0952,18288.0
2020-12-22 14:00:00,162.32,162.56,162.27,162.53,16966.0,154.1901,154.4181,154.1426,154.3896,16966.0
2020-12-22 14:30:00,162.51,162.53,162.22,162.53,23329.0,154.3706,154.3896,154.0952,154.3896,23329.0
2020-12-22 15:00:00,162.49,162.69,162.32,162.49,59578.0,154.3516,154.5416,154.1901,154.3516,59578.0
2020-12-22 15:30:00,162.52,162.81,162.32,162.78,90320.0,154.3801,154.6556,154.1901,154.6271,90320.0
2020-12-23 09:30:00,162.89,163.0,161.11,161.97,26682.0,154.7316,154.8361,153.0407,153.8577,26682.0
2020-12-23 10:00:00,162.04,162.24,161.68,161.87,30124.0,153.9242,154.1141,153.5822,153.7627,30124.0
2020-12-23 10:30:00,162.0,162.27,161.84,162.12,14255.0,153.8862,154.1426,153.7342,154.0002,14255.0
2020-12-23 11:00:00,162.11,162.24,161.85,161.93,151775.0,153.9907,154.1141,153.7437,153.8197,151775.0
2020-12-23 11:30:00,161.98,162.23,161.89,162.16,25425.0,153.8672,154.1046,153.7817,154.0382,25425.0
2020-12-23 12:00:00,162.16,162.22,161.98,162.22,43837.0,154.0382,154.0952,153.8672,154.0952,43837.0
2020-12-23 12:30:00,162.22,162.37,162.02,162.14,28134.0,154.0952,154.2376,153.9052,154.0192,28134.0
2020-12-23 13:00:00,162.17,162.3,162.14,162.25,13735.0,154.0477,154.1711,154.0192,154.1236,13735.0
2020-12-23 13:30:00,162.26,162.36,162.15,162.2,11821.0,154.1331,154.2281,154.0287,154.0762,11821.0
2020-12-23 14:00:00,162.2,162.23,162.01,162.08,11747.0,154.0762,154.1046,153.8957,153.9622,11747.0
2020-12-23 14:30:00,162.07,162.23,162.02,162.02,14997.0,153.9527,154.1046,153.9052,153.9052,14997.0
2020-12-23 15:00:00,162.02,162.14,161.89,161.89,28603.0,153.9052,154.0192,153.7817,153.7817,28603.0
2020-12-23 15:30:00,161.88,162.02,161.2,161.2,80384.0,153.7722,153.9052,153.1262,153.1262,80384.0
2020-12-24 09:30:00,161.71,162.43,161.46,162.22,39052.0,153.6107,154.2946,153.3732,154.0952,39052.0
2020-12-24 10:00:00,162.23,162.34,161.91,162.08,18998.0,154.1046,154.2091,153.8007,153.9622,18998.0
2020-12-24 10:30:00,162.08,162.32,161.63,161.63,82469.0,153.9622,154.1901,153.5347,153.5347,82469.0
2020-12-24 11:00:00,161.58,161.84,161.42,161.42,29683.0,153.4872,153.7342,153.3352,153.3352,29683.0
2020-12-24 11:30:00,161.41,161.62,161.41,161.62,21298.0,153.3257,153.5252,153.3257,153.5252,21298.0
2020-12-24 12:00:00,161.59,161.62,161.29,161.58,10774.0,153.4967,153.5252,153.2117,153.4872,10774.0
2020-12-24 12:30:00,161.58,161.71,161.38,161.68,16081.0,153.4872,153.6107,153.2972,153.5822,16081.0
2020-12-28 09:30:00,163.32,163.36,161.8,161.97,28892.0,155.1401,155.1781,153.6962,153.8577,28892.0
2020-12-28 10:00:00,162.02,162.02,160.25,160.7,115813.0,153.9052,153.9052,152.2238,152.6513,115813.0
2020-12-28 10:30:00,160.87,161.34,160.84,161.33,19790.0,152.8128,153.2592,152.7843,153.2497,19790.0
2020-12-28 11:00:00,161.37,161.58,161.21,161.54,11405.0,153.2877,153.4872,153.1357,153.4492,11405.0
2020-12-28 11:30:00,161.59,161.59,161.2,161.23,19962.0,153.4967,153.4967,153.1262,153.1547,19962.0
2020-12-28 12:00:00,161.21,161.43,161.1,161.41,19554.0,153.1357,153.3447,153.0312,153.3257,19554.0
2020-12-28 12:30:00,161.43,161.44,161.23,161.34,11547.0,153.3447,153.3542,153.1547,153.2592,11547.0
2020-12-28 13:00:00,161.32,161.57,161.32,161.55,11227.0,153.2402,153.4777,153.2402,153.4587,11227.0
2020-12-28 13:30:00,161.55,161.65,161.38,161.38,11211.0,153.4587,153.5537,153.2972,153.2972,11211.0
2020-12-28 14:00:00,161.4,161.51,161.36,161.46,15292.0,153.3162,153.4207,153.2782,153.3732,15292.0
2020-12-28 14:30:00,161.47,161.48,161.31,161.37,17377.0,153.3827,153.3922,153.2307,153.2877,17377.0
2020-12-28 15:00:00,161.38,161.5,161.08,161.12,38537.0,153.2972,153.4112,153.0122,153.0502,38537.0
2020-12-28 15:30:00,161.11,161.23,160.86,160.96,71769.0,153.0407,153.1547,152.8033,152.8983,71769.0
2020-12-29 09:30:00,161.7,161.94,160.57,160.72,29791.0,153.6012,153.8292,152.5278,152.6703,29791.0
2020-12-29 10:00:00,160.74,160.8,159.83,160.64,60091.0,152.6893,152.7463,151.8249,152.5943,60091.0
2020-12-29 10:30:00,160.64,161.18,160.64,161.1,34141.0,152.5943,153.1072,152.5943,153.0312,34141.0
2020-12-29 11:00:00,161.08,161.17,160.54,160.84,29109.0,153.0122,153.0977,152.4993,152.7843,29109.0
2020-12-29 11:30:00,160.83,160.9,160.4,160.52,52826.0,152.7748,152.8413,152.3663,152.4803,52826.0
2020-12-29 12:00:00,160.63,160.63,160.01,160.16,34087.0,152.5848,152.5848,151.9958,152.1383,34087.0
2020-12-29 12:30:00,160.1,160.1,159.62,160.07,33601.0,152.0813,152.0813,151.6254,152.0528,33601.0
2020-12-29 13:00:00,159.98,160.23,159.98,160.23,24244.0,151.9673,152.2048,151.9673,152.2048,24244.0
2020-12-29 13:30:00,160.24,160.36,160.01,160.31,39216.0,152.2143,152.3283,151.9958,152.2808,39216.0
2020-12-29 14:00:00,160.31,160.31,159.98,159.98,31517.0,152.2808,152.2808,151.9673,151.9673,31517.0
2020-12-29 14:30:00,160.03,160.26,159.91,160.23,41347.0,152.0148,152.2333,151.9008,152.2048,41347.0
2020-12-29 15:00:00,160.22,160.5,160.07,160.48,25127.0,152.1953,152.4613,152.0528,152.4423,25127.0
2020-12-29 15:30:00,160.47,160.5,160.26,160.46,37851.0,152.4328,152.4613,152.2333,152.4233,37851.0
2020-12-30 09:30:00,161.29,161.38,160.58,160.86,37479.0,153.2117,153.2972,152.5373,152.8033,37479.0
2020-12-30 10:00:00,160.85,161.04,160.67,160.83,16256.0,152.7938,152.9743,152.6228,152.7748,16256.0
2020-12-30 10:30:00,160.95,160.95,160.36,160.66,18886.0,152.8888,152.8888,152.3283,152.6133,18886.0
2020-12-30 11:00:00,160.69,160.88,160.59,160.81,31464.0,152.6418,152.8223,152.5468,152.7558,31464.0
2020-12-30 11:30:00,160.78,161.03,160.76,160.88,9767.0,152.7273,152.9648,152.7083,152.8223,9767.0
2020-12-30 12:00:00,160.92,160.99,160.82,160.98,12771.0,152.8603,152.9268,152.7653,152.9173,12771.0
2020-12-30 12:30:00,161.03,161.12,160.9,161.0,36824.0,152.9648,153.0502,152.8413,152.9363,36824.0
2020-12-30 13:00:00,161.0,161.17,160.95,161.12,23348.0,152.9363,153.0977,152.8888,153.0502,23348.0
2020-12-30 13:30:00,161.13,161.36,161.09,161.25,11568.0,153.0597,153.2782,153.0217,153.1737,11568.0
2020-12-30 14:00:00,161.25,161.27,161.1,161.26,14302.0,153.1737,153.1927,153.0312,153.1832,14302.0
2020-12-30 14:30:00,161.3,161.3,161.0,161.04,10060.0,153.2212,153.2212,152.9363,152.9743,10060.0
2020-12-30 15:00:00,161.09,161.09,160.77,160.97,11419.0,153.0217,153.0217,152.7178,152.9078,11419.0
2020-12-30 15:30:00,161.02,161.2,160.95,161.0,52570.0,152.9553,153.1262,152.8888,152.9363,52570.0
2020-12-31 09:30:00,160.87,161.13,160.3,160.63,19575.0,152.8128,153.0597,152.2713,152.5848,19575.0
2020-12-31 10:00:00,160.64,161.1,160.64,160.89,16143.0,152.5943,153.0312,152.5943,152.8318,16143.0
2020-12-31 10:30:00,160.93,161.21,160.75,160.98,30193.0,152.8698,153.1357,152.6988,152.9173,30193.0
2020-12-31 11:00:00,161.01,161.07,160.8,160.97,16756.0,152.9458,153.0027,152.7463,152.9078,16756.0
2020-12-31 11:30:00,160.96,160.96,160.43,160.47,45256.0,152.8983,152.8983,152.3948,152.4328,45256.0
2020-12-31 12:00:00,160.5,160.73,160.39,160.69,76747.0,152.4613,152.6798,152.3568,152.6418,76747.0
2020-12-31 12:30:00,160.68,160.83,160.5,160.79,14938.0,152.6323,152.7748,152.4613,152.7368,14938.0
2020-12-31 13:00:00,160.76,160.78,160.64,160.76,10994.0,152.7083,152.7273,152.5943,152.7083,10994.0
2020-12-31 13:30:00,160.71,160.78,160.64,160.7,19830.0,152.6608,152.7273,152.5943,152.6513,19830.0
2020-12-31 14:00:00,160.64,160.74,160.49,160.57,11915.0,152.5943,152.6893,152.4518,152.5278,11915.0
2020-12-31 14:30:00,160.64,160.8,160.59,160.63,16919.0,152.5943,152.7463,152.5468,152.5848,16919.0
2020-12-31 15:00:00,160.65,160.92,160.64,160.7,119102.0,152.6038,152.8603,152.5943,152.6513,119102.0
2020-12-31 15:30:00,160.72,161.32,160.63,161.23,45818.0,152.6703,153.2402,152.5848,153.1547,45818.0
2021-01-04 09:30:00,161.96,162.29,161.08,161.73,33251.0,153.8482,154.1616,153.0122,153.6297,33251.0
2021-01-04 10:00:00,161.84,162.5,161.59,162.4,42642.0,153.7342,154.3611,153.4967,154.2661,42642.0
2021-01-04 10:30:00,162.42,162.44,160.65,160.65,58422.0,154.2851,154.3041,152.6038,152.6038,58422.0
2021-01-04 11:00:00,160.48,160.79,159.69,160.38,49810.0,152.4423,152.7368,151.6919,152.3473,49810.0
2021-01-04 11:30:00,160.31,160.4,159.29,159.29,38285.0,152.2808,152.3663,151.3119,151.3119,38285.0
2021-01-04 12:00:00,159.28,159.4,157.74,158.63,54206.0,151.3024,151.4164,149.8395,150.685,54206.0
2021-01-04 12:30:00,158.36,158.76,157.86,158.67,28615.0,150.4285,150.8084,149.9535,150.723,28615.0
2021-01-04 13:00:00,158.66,159.45,158.56,159.38,72696.0,150.7135,151.4639,150.6185,151.3974,72696.0
2021-01-04 13:30:00,159.38,159.71,159.05,159.67,44533.0,151.3974,151.7109,151.0839,151.6729,44533.0
2021-01-04 14:00:00,159.68,159.74,159.13,159.27,51708.0,151.6824,151.7394,151.1599,151.2929,51708.0
2021-01-04 14:30:00,159.27,159.59,158.85,159.58,70984.0,151.2929,151.5969,150.8939,151.5874,70984.0
2021-01-04 15:00:00,159.63,159.74,159.22,159.52,66319.0,151.6349,151.7394,151.2454,151.5304,66319.0
2021-01-04 15:30:00,159.57,160.22,159.33,160.01,158118.0,151.5779,152.1953,151.3499,151.9958,158118.0
2021-01-05 09:30:00,159.33,161.05,159.33,160.84,26140.0,151.3499,152.9838,151.3499,152.7843,26140.0
2021-01-05 10:00:00,160.99,161.29,160.55,160.74,23818.0,152.9268,153.2117,152.5088,152.6893,23818.0
2021-01-05 10:30:00,160.82,161.03,160.47,160.56,16876.0,152.7653,152.9648,152.4328,152.5183,16876.0
2021-01-05 11:00:00,160.56,160.79,160.26,160.79,36520.0,152.5183,152.7368,152.2333,152.7368,36520.0
2021-01-05 11:30:00,160.8,160.92,160.73,160.73,107017.0,152.7463,152.8603,152.6798,152.6798,107017.0
2021-01-05 12:00:00,160.67,160.81,160.47,160.56,10217.0,152.6228,152.7558,152.4328,152.5183,10217.0
2021-01-05 12:30:00,160.6,160.77,160.42,160.76,10299.0,152.5563,152.7178,152.3853,152.7083,10299.0
2021-01-05 13:00:00,160.75,160.88,160.71,160.73,16001.0,152.6988,152.8223,152.6608,152.6798,16001.0
2021-01-05 13:30:00,160.79,161.05,160.79,161.02,15876.0,152.7368,152.9838,152.7368,152.9553,15876.0
2021-01-05 14:00:00,161.04,161.4,161.04,161.25,78972.0,152.9743,153.3162,152.9743,153.1737,78972.0
2021-01-05 14:30:00,161.28,161.44,161.11,161.15,37940.0,153.2022,153.3542,153.0407,153.0787,37940.0
2021-01-05 15:00:00,161.17,161.46,161.11,161.19,75319.0,153.0977,153.3732,153.0407,153.1167,75319.0
2021-01-05 15:30:00,161.17,161.66,161.08,161.53,119339.0,153.0977,153.5632,153.0122,153.4397,119339.0
2021-01-06 09:30:00,159.59,160.6,159.02,160.1,59392.0,151.5969,152.5563,151.0554,152.0813,59392.0
2021-01-06 10:00:00,160.03,161.27,159.82,161.21,42040.0,152.0148,153.1927,151.8154,153.1357,42040.0
2021-01-06 10:30:00,161.24,161.84,161.23,161.38,125770.0,153.1642,153.7342,153.1547,153.2972,125770.0
2021-01-06 11:00:00,161.39,162.1,161.29,161.94,109139.0,153.3067,153.9812,153.2117,153.8292,109139.0
2021-01-06 11:30:00,161.95,162.08,161.58,161.89,28076.0,153.8387,153.9622,153.4872,153.7817,28076.0
2021-01-06 12:00:00,161.92,162.41,161.92,162.3,37466.0,153.8102,154.2756,153.8102,154.1711,37466.0
2021-01-06 12:30:00,162.3,162.37,162.02,162.17,34640.0,154.1711,154.2376,153.9052,154.0477,34640.0
2021-01-06 13:00:00,162.18,162.43,162.04,162.07,66464.0,154.0572,154.2946,153.9242,153.9527,66464.0
2021-01-06 13:30:00,162.08,162.5,162.08,162.27,49462.0,153.9622,154.3611,153.9622,154.1426,49462.0
2021-01-06 14:00:00,162.27,162.48,161.27,161.29,40985.0,154.1426,154.3421,153.1927,153.2117,40985.0
2021-01-06 14:30:00,161.24,161.79,160.4,161.19,104614.0,153.1642,153.6867,152.3663,153.1167,104614.0
2021-01-06 15:00:00,161.03,161.33,160.36,160.86,67341.0,152.9648,153.2497,152.3283,152.8033,67341.0
2021-01-06 15:30:00,160.89,161.02,160.11,160.25,95665.0,152.8318,152.9553,152.0908,152.2238,95665.0
2021-01-07 09:30:00,161.92,163.99,161.92,163.93,56498.0,153.8102,155.7765,153.8102,155.7195,56498.0
2021-01-07 10:00:00,164.0,164.59,163.82,164.35,98629.0,155.786,156.3464,155.615,156.1185,98629.0
2021-01-07 10:30:00,164.37,164.76,164.27,164.65,111770.0,156.1375,156.5079,156.0425,156.4034,111770.0
2021-01-07 11:00:00,164.68,164.93,164.51,164.84,58612.0,156.4319,156.6694,156.2705,156.5839,58612.0
2021-01-07 11:30:00,164.84,164.96,164.53,164.53,29528.0,156.5839,156.6979,156.2895,156.2895,29528.0
2021-01-07 12:00:00,164.68,164.75,164.49,164.59,31525.0,156.4319,156.4984,156.2515,156.3464,31525.0
2021-01-07 12:30:00,164.7,164.87,164.7,164.85,20908.0,156.4509,156.6124,156.4509,156.5934,20908.0
2021-01-07 13:00:00,164.87,164.97,164.59,164.9,26052.0,156.6124,156.7074,156.3464,156.6409,26052.0
2021-01-07 13:30:00,164.92,165.12,164.82,165.03,25063.0,156.6599,156.8499,156.5649,156.7644,25063.0
2021-01-07 14:00:00,165.03,165.1,164.75,164.79,22273.0,156.7644,156.8309,156.4984,156.5364,22273.0
2021-01-07 14:30:00,164.85,164.96,164.78,164.94,32487.0,156.5934,156.6979,156.5269,156.6789,32487.0
2021-01-07 15:00:00,164.96,165.3,164.93,165.29,32815.0,156.6979,157.0209,156.6694,157.0114,32815.0
2021-01-07 15:30:00,165.3,165.6,165.18,165.39,57962.0,157.0209,157.3059,156.9069,157.1064,57962.0
2021-01-08 09:30:00,166.98,167.45,166.5,167.31,53955.0,158.6167,159.0632,158.1608,158.9302,53955.0
2021-01-08 10:00:00,167.49,168.0,166.28,166.33,106190.0,159.1012,159.5857,157.9518,157.9993,106190.0
2021-01-08 10:30:00,166.36,167.8,166.34,167.59,247285.0,158.0278,159.3957,158.0088,159.1962,247285.0
2021-01-08 11:00:00,167.61,167.83,167.0,167.47,15491.0,159.2152,159.4242,158.6357,159.0822,15491.0
2021-01-08 11:30:00,167.41,167.5,167.08,167.42,22724.0,159.0252,159.1107,158.7117,159.0347,22724.0
2021-01-08 12:00:00,167.41,167.7,167.32,167.38,17679.0,159.0252,159.3007,158.9397,158.9967,17679.0
2021-01-08 12:30:00,167.39,167.65,167.14,167.26,78457.0,159.0062,159.2532,158.7687,158.8827,78457.0
2021-01-08 13:00:00,167.28,167.32,166.12,166.68,34185.0,158.9017,158.9397,157.7998,158.3318,34185.0
2021-01-08 13:30:00,166.67,166.67,165.59,166.44,90733.0,158.3223,158.3223,157.2964,158.1038,90733.0
2021-01-08 14:00:00,166.52,166.95,166.51,166.88,78529.0,158.1798,158.5882,158.1703,158.5218,78529.0
2021-01-08 14:30:00,166.91,167.29,166.58,167.2,40531.0,158.5503,158.9112,158.2368,158.8257,40531.0
2021-01-08 15:00:00,167.2,167.43,167.1,167.34,56612.0,158.8257,159.0442,158.7307,158.9587,56612.0
2021-01-08 15:30:00,167.36,168.07,167.22,168.0,97625.0,158.9777,159.6522,158.8447,159.5857,97625.0
2021-01-11 09:30:00,166.59,166.66,165.2,166.64,108959.0,158.2463,158.3128,156.9259,158.2938,108959.0
2021-01-11 10:00:00,166.66,167.27,166.36,167.26,135397.0,158.3128,158.8922,158.0278,158.8827,135397.0
2021-01-11 10:30:00,167.28,167.59,166.96,167.33,40882.0,158.9017,159.1962,158.5977,158.9492,40882.0
2021-01-11 11:00:00,167.25,167.32,166.66,167.25,32763.0,158.8732,158.9397,158.3128,158.8732,32763.0
2021-01-11 11:30:00,167.24,167.38,166.98,167.18,11821.0,158.8637,158.9967,158.6167,158.8067,11821.0
2021-01-11 12:00:00,167.28,167.32,167.09,167.31,5076.0,158.9017,158.9397,158.7212,158.9302,5076.0
2021-01-11 12:30:00,167.46,167.63,167.36,167.37,23945.0,159.0727,159.2342,158.9777,158.9872,23945.0
2021-01-11 13:00:00,167.51,167.61,167.05,167.06,25766.0,159.1202,159.2152,158.6832,158.6927,25766.0
2021-01-11 13:30:00,167.06,167.23,166.81,167.13,56267.0,158.6927,158.8542,158.4553,158.7592,56267.0
2021-01-11 14:00:00,167.09,167.09,166.42,166.42,72252.0,158.7212,158.7212,158.0848,158.0848,72252.0
2021-01-11 14:30:00,166.4,166.88,166.37,166.81,33372.0,158.0658,158.5218,158.0373,158.4553,33372.0
2021-01-11 15:00:00,166.81,166.81,165.74,165.77,42789.0,158.4553,158.4553,157.4389,157.4673,42789.0
2021-01-11 15:30:00,165.74,166.39,165.73,165.95,186057.0,157.4389,158.0563,157.4294,157.6383,186057.0
2021-01-12 09:30:00,166.18,167.09,165.86,166.42,24407.0,157.8568,158.7212,157.5528,158.0848,24407.0
2021-01-12 10:00:00,166.47,166.97,166.12,166.57,20583.0,158.1323,158.6072,157.7998,158.2273,20583.0
2021-01-12 10:30:00,166.75,166.84,166.44,166.6,27728.0,158.3983,158.4838,158.1038,158.2558,27728.0
2021-01-12 11:00:00,166.57,167.07,166.45,166.9,44283.0,158.2273,158.7022,158.1133,158.5408,44283.0
2021-01-12 11:30:00,166.96,167.0,166.27,166.44,29204.0,158.5977,158.6357,157.9423,158.1038,29204.0
2021-01-12 12:00:00,166.47,166.48,165.2,165.72,33959.0,158.1323,158.1418,156.9259,157.4199,33959.0
2021-01-12 12:30:00,165.73,166.31,165.57,166.31,22951.0,157.4294,157.9803,157.2774,157.9803,22951.0
2021-01-12 13:00:00,166.31,166.51,166.21,166.51,37058.0,157.9803,158.1703,157.8853,158.1703,37058.0
2021-01-12 13:30:00,166.5,166.82,166.48,166.7,33711.0,158.1608,158.4648,158.1418,158.3508,33711.0
2021-01-12 14:00:00,166.69,167.02,166.5,166.61,33234.0,158.3413,158.6547,158.1608,158.2653,33234.0
2021-01-12 14:30:00,166.65,167.01,166.45,166.7,47774.0,158.3033,158.6452,158.1133,158.3508,47774.0
2021-01-12 15:00:00,166.74,167.0,166.58,166.84,55763.0,158.3888,158.6357,158.2368,158.4838,55763.0
2021-01-12 15:30:00,166.84,167.12,166.69,166.92,105184.0,158.4838,158.7497,158.3413,158.5597,105184.0
2021-01-13 09:30:00,166.6,167.35,166.38,166.67,23360.0,158.2558,158.9682,158.0468,158.3223,23360.0
2021-01-13 10:00:00,166.7,166.98,166.04,166.97,11841.0,158.3508,158.6167,157.7238,158.6072,11841.0
2021-01-13 10:30:00,167.01,167.66,167.01,167.65,28923.0,158.6452,159.2627,158.6452,159.2532,28923.0
2021-01-13 11:00:00,167.58,167.74,167.3,167.68,34522.0,159.1867,159.3387,158.9207,159.2817,34522.0
2021-01-13 11:30:00,167.68,168.04,167.56,167.77,20390.0,159.2817,159.6237,159.1677,159.3672,20390.0
2021-01-13 12:00:00,167.61,167.73,167.48,167.73,38772.0,159.2152,159.3292,159.0917,159.3292,38772.0
2021-01-13 12:30:00,167.73,167.79,167.41,167.78,102724.0,159.3292,159.3862,159.0252,159.3767,102724.0
2021-01-13 13:00:00,167.81,167.95,167.75,167.81,51806.0,159.4052,159.5382,159.3482,159.4052,51806.0
2021-01-13 13:30:00,167.8,167.88,167.63,167.77,91796.0,159.3957,159.4717,159.2342,159.3672,91796.0
2021-01-13 14:00:00,167.79,168.06,167.64,167.99,65907.0,159.3862,159.6427,159.2437,159.5762,65907.0
2021-01-13 14:30:00,167.99,168.11,167.65,167.83,27274.0,159.5762,159.6901,159.2532,159.4242,27274.0
2021-01-13 15:00:00,167.85,167.85,167.32,167.33,37324.0,159.4432,159.4432,158.9397,158.9492,37324.0
2021-01-13 15:30:00,167.33,167.74,167.28,167.42,85142.0,158.9492,159.3387,158.9017,159.0347,85142.0
2021-01-14 09:30:00,168.05,168.34,167.52,168.14,195666.0,159.6332,159.9086,159.1297,159.7186,195666.0
2021-01-14 10:00:00,168.09,168.52,168.06,168.44,181985.0,159.6711,160.0796,159.6427,160.0036,181985.0
2021-01-14 10:30:00,168.46,168.53,168.17,168.2,164468.0,160.0226,160.0891,159.7471,159.7756,164468.0
2021-01-14 11:00:00,168.2,168.37,167.73,167.85,201994.0,159.7756,159.9371,159.3292,159.4432,201994.0
2021-01-14 11:30:00,167.88,167.95,167.51,167.65,449586.0,159.4717,159.5382,159.1202,159.2532,449586.0
2021-01-14 12:00:00,167.62,167.67,167.25,167.49,164546.0,159.2247,159.2722,158.8732,159.1012,164546.0
2021-01-14 12:30:00,167.45,167.57,166.92,167.43,742032.0,159.0632,159.1772,158.5597,159.0442,742032.0
2021-01-14 13:00:00,167.4,167.43,166.96,166.98,421133.0,159.0157,159.0442,158.5977,158.6167,421133.0
2021-01-14 13:30:00,166.98,167.17,166.92,166.92,215581.0,158.6167,158.7972,158.5597,158.5597,215581.0
2021-01-14 14:00:00,166.89,167.1,166.84,167.01,127172.0,158.5313,158.7307,158.4838,158.6452,127172.0
2021-01-14 14:30:00,167.02,167.09,166.84,166.99,179547.0,158.6547,158.7212,158.4838,158.6262,179547.0
2021-01-14 15:00:00,166.98,167.05,166.26,166.6,191072.0,158.6167,158.6832,157.9328,158.2558,191072.0
2021-01-14 15:30:00,166.6,166.97,166.2,166.41,319310.0,158.2558,158.6072,157.8758,158.0753,319310.0
2021-01-15 09:30:00,166.75,167.12,166.48,166.81,105054.0,158.3983,158.7497,158.1418,158.4553,105054.0
2021-01-15 10:00:00,166.87,166.87,164.28,164.87,62732.0,158.5123,158.5123,156.052,156.6124,62732.0
2021-01-15 10:30:00,164.82,165.52,164.75,164.98,35045.0,156.5649,157.2299,156.4984,156.7169,35045.0
2021-01-15 11:00:00,164.85,165.36,164.21,165.32,75277.0,156.5934,157.0779,155.9855,157.0399,75277.0
2021-01-15 11:30:00,165.32,165.57,165.16,165.25,62589.0,157.0399,157.2774,156.8879,156.9734,62589.0
2021-01-15 12:00:00,165.24,165.38,164.96,164.96,77110.0,156.9639,157.0969,156.6979,156.6979,77110.0
2021-01-15 12:30:00,164.9,165.39,164.9,165.32,613463.0,156.6409,157.1064,156.6409,157.0399,613463.0
2021-01-15 13:00:00,165.31,165.73,165.06,165.64,132274.0,157.0304,157.4294,156.7929,157.3439,132274.0
2021-01-15 13:30:00,165.66,165.8,165.4,165.67,370395.0,157.3629,157.4958,157.1159,157.3724,370395.0
2021-01-15 14:00:00,165.68,165.8,165.18,165.25,59660.0,157.3819,157.4958,156.9069,156.9734,59660.0
2021-01-15 14:30:00,165.27,165.45,164.92,164.92,102698.0,156.9924,157.1634,156.6599,156.6599,102698.0
2021-01-15 15:00:00,164.96,165.16,164.65,164.79,176125.0,156.6979,156.8879,156.4034,156.5364,176125.0
2021-01-15 15:30:00,164.81,164.95,164.51,164.64,124162.0,156.5554,156.6884,156.2705,156.3939,124162.0
2021-01-19 09:30:00,166.05,166.29,165.29,165.51,45623.0,157.7333,157.9613,157.0114,157.2204,45623.0
2021-01-19 10:00:00,165.72,166.1,165.34,165.69,93585.0,157.4199,157.7808,157.0589,157.3914,93585.0
2021-01-19 10:30:00,165.75,165.91,165.32,165.4,80190.0,157.4483,157.6003,157.0399,157.1159,80190.0
2021-01-19 11:00:00,165.48,165.67,165.15,165.34,135703.0,157.1919,157.3724,156.8784,157.0589,135703.0
2021-01-19 11:30:00,165.33,165.49,165.12,165.37,54461.0,157.0494,157.2014,156.8499,157.0874,54461.0
2021-01-19 12:00:00,165.36,165.58,165.35,165.53,18458.0,157.0779,157.2869,157.0684,157.2394,18458.0
2021-01-19 12:30:00,165.58,166.01,165.58,166.0,29398.0,157.2869,157.6953,157.2869,157.6858,29398.0
2021-01-19 13:00:00,165.99,166.28,165.98,166.22,55748.0,157.6763,157.9518,157.6668,157.8948,55748.0
2021-01-19 13:30:00,166.23,166.45,166.12,166.45,114999.0,157.9043,158.1133,157.7998,158.1133,114999.0
2021-01-19 14:00:00,166.48,166.49,166.23,166.3,55165.0,158.1418,158.1513,157.9043,157.9708,55165.0
2021-01-19 14:30:00,166.29,166.53,166.17,166.4,40136.0,157.9613,158.1893,157.8473,158.0658,40136.0
2021-01-19 15:00:00,166.39,166.6,166.39,166.48,186467.0,158.0563,158.2558,158.0563,158.1418,186467.0
2021-01-19 15:30:00,166.47,166.61,166.36,166.48,119357.0,158.1323,158.2653,158.0278,158.1418,119357.0
2021-01-20 09:30:00,168.35,169.11,168.12,168.58,89821.0,159.9181,160.6401,159.6996,160.1366,89821.0
2021-01-20 10:00:00,168.57,169.4,168.5,169.37,30575.0,160.1271,160.9155,160.0606,160.887,30575.0
2021-01-20 10:30:00,169.39,169.59,169.03,169.16,88155.0,160.906,161.096,160.5641,160.6876,88155.0
2021-01-20 11:00:00,169.12,169.29,168.64,169.12,44684.0,160.6496,160.811,160.1936,160.6496,44684.0
2021-01-20 11:30:00,169.16,169.34,168.94,169.32,61091.0,160.6876,160.8585,160.4786,160.8395,61091.0
2021-01-20 12:00:00,169.34,169.47,169.26,169.41,80199.0,160.8585,160.982,160.7825,160.925,80199.0
2021-01-20 12:30:00,169.41,169.74,169.41,169.66,97333.0,160.925,161.2385,160.925,161.1625,97333.0
2021-01-20 13:00:00,169.66,169.85,169.63,169.65,100226.0,161.1625,161.343,161.134,161.153,100226.0
2021-01-20 13:30:00,169.68,169.86,169.47,169.71,90443.0,161.1815,161.3525,160.982,161.21,90443.0
2021-01-20 14:00:00,169.71,169.96,169.6,169.96,106560.0,161.21,161.4475,161.1055,161.4475,106560.0
2021-01-20 14:30:00,169.96,170.19,169.88,170.08,110009.0,161.4475,161.666,161.3715,161.5615,110009.0
2021-01-20 15:00:00,170.1,170.17,169.91,170.0,175721.0,161.5805,161.647,161.4,161.4855,175721.0
2021-01-20 15:30:00,169.97,170.21,169.86,169.91,157310.0,161.457,161.685,161.3525,161.4,157310.0
2021-01-21 09:30:00,170.4,170.69,169.59,170.01,38405.0,161.8655,162.1409,161.096,161.495,38405.0
2021-01-21 10:00:00,170.01,170.69,169.96,170.44,29753.0,161.495,162.1409,161.4475,161.9034,29753.0
2021-01-21 10:30:00,170.53,170.74,170.44,170.72,54530.0,161.9889,162.1884,161.9034,162.1694,54530.0
2021-01-21 11:00:00,170.74,170.86,170.54,170.66,42116.0,162.1884,162.3024,161.9984,162.1124,42116.0
2021-01-21 11:30:00,170.69,170.77,170.35,170.52,45838.0,162.1409,162.2169,161.818,161.9794,45838.0
2021-01-21 12:00:00,170.52,170.56,169.8,170.04,37762.0,161.9794,162.0174,161.2955,161.5235,37762.0
2021-01-21 12:30:00,170.02,170.31,169.99,170.26,59617.0,161.5045,161.78,161.476,161.7325,59617.0
2021-01-21 13:00:00,170.27,170.54,170.26,170.54,36596.0,161.742,161.9984,161.7325,161.9984,36596.0
2021-01-21 13:30:00,170.55,170.57,170.29,170.39,43171.0,162.0079,162.0269,161.761,161.856,43171.0
2021-01-21 14:00:00,170.37,170.68,170.37,170.62,27912.0,161.837,162.1314,161.837,162.0744,27912.0
2021-01-21 14:30:00,170.59,170.68,170.47,170.66,32684.0,162.0459,162.1314,161.9319,162.1124,32684.0
2021-01-21 15:00:00,170.65,170.7,170.53,170.65,46561.0,162.1029,162.1504,161.9889,162.1029,46561.0
2021-01-21 15:30:00,170.65,170.82,170.43,170.47,299344.0,162.1029,162.2644,161.8939,161.9319,299344.0
2021-01-22 09:30:00,169.69,170.71,169.69,170.71,19102.0,161.191,162.1599,161.191,162.1599,19102.0
2021-01-22 10:00:00,170.68,170.76,170.1,170.2,66994.0,162.1314,162.2074,161.5805,161.6755,66994.0
2021-01-22 10:30:00,170.25,170.4,169.99,170.3,22796.0,161.723,161.8655,161.476,161.7705,22796.0
2021-01-22 11:00:00,170.2,170.35,170.18,170.22,49950.0,161.6755,161.818,161.6565,161.6945,49950.0
2021-01-22 11:30:00,170.2,170.63,170.16,170.49,34336.0,161.6755,162.0839,161.6375,161.9509,34336.0
2021-01-22 12:00:00,170.56,170.61,170.35,170.47,30035.0,162.0174,162.0649,161.818,161.9319,30035.0
2021-01-22 12:30:00,170.47,170.5,170.31,170.35,23509.0,161.9319,161.9604,161.78,161.818,23509.0
2021-01-22 13:00:00,170.36,170.58,170.23,170.45,33015.0,161.8275,162.0364,161.704,161.9129,33015.0
2021-01-22 13:30:00,170.44,170.58,170.35,170.36,25891.0,161.9034,162.0364,161.818,161.8275,25891.0
2021-01-22 14:00:00,170.35,170.54,170.26,170.47,39918.0,161.818,161.9984,161.7325,161.9319,39918.0
2021-01-22 14:30:00,170.45,170.73,170.37,170.66,46633.0,161.9129,162.1789,161.837,162.1124,46633.0
2021-01-22 15:00:00,170.69,170.76,170.49,170.76,51577.0,162.1409,162.2074,161.9509,162.2074,51577.0
2021-01-22 15:30:00,170.79,170.94,170.59,170.59,74665.0,162.2359,162.3784,162.0459,162.0459,74665.0
2021-01-25 09:30:00,171.99,173.01,171.99,172.83,65165.0,163.3758,164.3447,163.3758,164.1737,65165.0
2021-01-25 10:00:00,172.84,172.89,172.08,172.21,35345.0,164.1832,164.2307,163.4613,163.5848,35345.0
2021-01-25 10:30:00,172.23,172.24,169.7,169.7,38940.0,163.6038,163.6133,161.2005,161.2005,38940.0
2021-01-25 11:00:00,169.69,170.12,167.55,169.46,99305.0,161.191,161.5995,159.1582,160.9725,99305.0
2021-01-25 11:30:00,169.31,170.36,169.3,170.36,48491.0,160.83,161.8275,160.8205,161.8275,48491.0
2021-01-25 12:00:00,170.44,170.6,169.27,169.58,21455.0,161.9034,162.0554,160.792,161.0865,21455.0
2021-01-25 12:30:00,169.59,170.41,169.58,170.41,7829.0,161.096,161.875,161.0865,161.875,7829.0
2021-01-25 13:00:00,170.51,170.83,170.12,170.78,80323.0,161.9699,162.2739,161.5995,162.2264,80323.0
2021-01-25 13:30:00,170.68,170.92,170.57,170.75,19775.0,162.1314,162.3594,162.0269,162.1979,19775.0
2021-01-25 14:00:00,170.77,170.77,170.34,170.6,17346.0,162.2169,162.2169,161.8085,162.0554,17346.0
2021-01-25 14:30:00,170.59,170.91,170.59,170.68,19396.0,162.0459,162.3499,162.0459,162.1314,19396.0
2021-01-25 15:00:00,170.65,170.71,169.88,170.24,17468.0,162.1029,162.1599,161.3715,161.7135,17468.0
2021-01-25 15:30:00,170.08,171.14,170.06,171.09,57976.0,161.5615,162.5684,161.5425,162.5209,57976.0
2021-01-26 09:30:00,171.65,171.65,170.13,170.61,48436.0,163.0528,163.0528,161.609,162.0649,48436.0
2021-01-26 10:00:00,170.67,170.93,169.85,170.47,30511.0,162.1219,162.3689,161.343,161.9319,30511.0
2021-01-26 10:30:00,170.49,170.77,170.41,170.55,47489.0,161.9509,162.2169,161.875,162.0079,47489.0
2021-01-26 11:00:00,170.58,170.77,170.2,170.31,56998.0,162.0364,162.2169,161.6755,161.78,56998.0
2021-01-26 11:30:00,170.26,170.36,169.6,169.63,192175.0,161.7325,161.8275,161.1055,161.134,192175.0
2021-01-26 12:00:00,169.65,170.18,169.63,170.1,74558.0,161.153,161.6565,161.134,161.5805,74558.0
2021-01-26 12:30:00,170.11,170.18,169.89,170.02,64616.0,161.59,161.6565,161.381,161.5045,64616.0
2021-01-26 13:00:00,170.04,170.28,169.92,170.22,39193.0,161.5235,161.7515,161.4095,161.6945,39193.0
2021-01-26 13:30:00,170.21,170.32,170.03,170.07,150932.0,161.685,161.7895,161.514,161.552,150932.0
2021-01-26 14:00:00,170.07,170.13,169.75,169.92,197242.0,161.552,161.609,161.248,161.4095,197242.0
2021-01-26 14:30:00,169.88,169.97,169.63,169.83,48437.0,161.3715,161.457,161.134,161.324,48437.0
2021-01-26 15:00:00,169.81,169.83,169.5,169.52,94245.0,161.305,161.324,161.0105,161.0295,94245.0
2021-01-26 15:30:00,169.52,169.54,169.05,169.2,83305.0,161.0295,161.0485,160.5831,160.7256,83305.0
2021-01-27 09:30:00,167.42,167.42,163.65,165.34,77593.0,159.0347,159.0347,155.4535,157.0589,77593.0
2021-01-27 10:00:00,165.25,166.98,165.21,166.75,43583.0,156.9734,158.6167,156.9354,158.3983,43583.0
2021-01-27 10:30:00,166.65,167.45,166.35,167.29,39413.0,158.3033,159.0632,158.0183,158.9112,39413.0
2021-01-27 11:00:00,167.35,167.35,166.18,166.37,31517.0,158.9682,158.9682,157.8568,158.0373,31517.0
2021-01-27 11:30:00,166.35,166.4,165.2,165.2,33066.0,158.0183,158.0658,156.9259,156.9259,33066.0
2021-01-27 12:00:00,165.23,166.22,165.03,166.15,55580.0,156.9544,157.8948,156.7644,157.8283,55580.0
2021-01-27 12:30:00,166.11,166.61,165.72,166.51,32936.0,157.7903,158.2653,157.4199,158.1703,32936.0
2021-01-27 13:00:00,166.49,166.66,165.95,166.36,149303.0,158.1513,158.3128,157.6383,158.0278,149303.0
2021-01-27 13:30:00,166.34,166.36,165.82,165.95,80542.0,158.0088,158.0278,157.5148,157.6383,80542.0
2021-01-27 14:00:00,166.05,166.32,165.14,165.15,91553.0,157.7333,157.9898,156.8689,156.8784,91553.0
2021-01-27 14:30:00,165.17,165.17,163.65,163.84,60782.0,156.8974,156.8974,155.4535,155.634,60782.0
2021-01-27 15:00:00,163.88,164.19,162.92,163.11,69645.0,155.672,155.9665,154.7601,154.9406,69645.0
2021-01-27 15:30:00,163.01,163.83,162.58,163.69,84171.0,154.8456,155.6245,154.4371,155.4915,84171.0
2021-01-28 09:30:00,163.63,165.51,163.63,165.17,81144.0,155.4345,157.2204,155.4345,156.8974,81144.0
2021-01-28 10:00:00,165.17,166.35,165.08,166.0,27115.0,156.8974,158.0183,156.8119,157.6858,27115.0
2021-01-28 10:30:00,166.13,166.58,165.59,166.41,30512.0,157.8093,158.2368,157.2964,158.0753,30512.0
2021-01-28 11:00:00,166.66,166.92,166.24,166.24,20159.0,158.3128,158.5597,157.9138,157.9138,20159.0
2021-01-28 11:30:00,166.33,167.18,166.1,167.14,41589.0,157.9993,158.8067,157.7808,158.7687,41589.0
2021-01-28 12:00:00,167.12,167.54,167.02,167.46,23714.0,158.7497,159.1487,158.6547,159.0727,23714.0
2021-01-28 12:30:00,167.59,167.96,167.38,167.74,74204.0,159.1962,159.5477,158.9967,159.3387,74204.0
2021-01-28 13:00:00,167.76,167.97,167.49,167.78,83605.0,159.3577,159.5572,159.1012,159.3767,83605.0
2021-01-28 13:30:00,167.79,168.3,167.72,168.17,49466.0,159.3862,159.8706,159.3197,159.7471,49466.0
2021-01-28 14:00:00,168.22,168.25,167.55,167.92,55039.0,159.7946,159.8231,159.1582,159.5097,55039.0
2021-01-28 14:30:00,167.96,168.04,167.51,167.82,39593.0,159.5477,159.6237,159.1202,159.4147,39593.0
2021-01-28 15:00:00,167.8,167.84,167.08,167.08,51639.0,159.3957,159.4337,158.7117,158.7117,51639.0
2021-01-28 15:30:00,167.08,167.41,166.21,166.21,70891.0,158.7117,159.0252,157.8853,157.8853,70891.0
2021-01-29 09:30:00,165.56,166.14,164.45,165.49,52347.0,157.2679,157.8188,156.2135,157.2014,52347.0
2021-01-29 10:00:00,165.58,166.37,164.78,166.24,51389.0,157.2869,158.0373,156.5269,157.9138,51389.0
2021-01-29 10:30:00,166.24,166.38,165.34,166.02,135786.0,157.9138,158.0468,157.0589,157.7048,135786.0
2021-01-29 11:00:00,166.05,166.18,164.7,164.74,51468.0,157.7333,157.8568,156.4509,156.4889,51468.0
2021-01-29 11:30:00,164.74,165.2,164.37,165.2,22118.0,156.4889,156.9259,156.1375,156.9259,22118.0
2021-01-29 12:00:00,165.13,165.26,163.85,163.96,23370.0,156.8594,156.9829,155.6435,155.748,23370.0
2021-01-29 12:30:00,164.0,164.05,162.21,162.98,55091.0,155.786,155.8335,154.0857,154.8171,55091.0
2021-01-29 13:00:00,162.73,163.84,162.5,163.81,26960.0,154.5796,155.634,154.3611,155.6055,26960.0
2021-01-29 13:30:00,163.57,163.88,163.06,163.13,65194.0,155.3775,155.672,154.8931,154.9596,65194.0
2021-01-29 14:00:00,163.1,164.05,163.09,163.84,27909.0,154.9311,155.8335,154.9216,155.634,27909.0
2021-01-29 14:30:00,163.75,163.75,163.12,163.56,21401.0,155.5485,155.5485,154.9501,155.368,21401.0
2021-01-29 15:00:00,163.65,164.88,163.65,164.45,38197.0,155.4535,156.6219,155.4535,156.2135,38197.0
2021-01-29 15:30:00,164.44,164.98,163.76,163.78,79750.0,156.204,156.7169,155.558,155.577,79750.0
2021-02-01 09:30:00,165.7,166.59,164.22,165.09,67798.0,157.4009,158.2463,155.995,156.8214,67798.0
2021-02-01 10:00:00,165.07,165.95,164.71,165.77,65476.0,156.8024,157.6383,156.4604,157.4673,65476.0
2021-02-01 10:30:00,165.87,166.31,165.23,165.53,57252.0,157.5623,157.9803,156.9544,157.2394,57252.0
2021-02-01 11:00:00,165.56,166.46,165.18,166.42,51306.0,157.2679,158.1228,156.9069,158.0848,51306.0
2021-02-01 11:30:00,166.47,167.13,166.36,166.86,32136.0,158.1323,158.7592,158.0278,158.5028,32136.0
2021-02-01 12:00:00,166.8,167.83,166.79,167.7,57869.0,158.4458,159.4242,158.4363,159.3007,57869.0
2021-02-01 12:30:00,167.75,167.89,167.47,167.89,47345.0,159.3482,159.4812,159.0822,159.4812,47345.0
2021-02-01 13:00:00,167.9,167.93,167.62,167.67,42294.0,159.4907,159.5192,159.2247,159.2722,42294.0
2021-02-01 13:30:00,167.71,167.84,167.35,167.83,53147.0,159.3102,159.4337,158.9682,159.4242,53147.0
2021-02-01 14:00:00,167.76,167.98,167.63,167.87,137021.0,159.3577,159.5667,159.2342,159.4622,137021.0
2021-02-01 14:30:00,167.89,168.07,167.66,167.84,42417.0,159.4812,159.6522,159.2627,159.4337,42417.0
2021-02-01 15:00:00,167.85,168.08,167.71,167.9,67081.0,159.4432,159.6617,159.3102,159.4907,67081.0
2021-02-01 15:30:00,167.87,168.23,167.74,167.8,89928.0,159.4622,159.8041,159.3387,159.3957,89928.0
2021-02-02 09:30:00,169.88,170.81,169.8,170.27,45880.0,161.3715,162.2549,161.2955,161.742,45880.0
2021-02-02 10:00:00,170.4,171.0,170.16,170.38,33748.0,161.8655,162.4354,161.6375,161.8465,33748.0
2021-02-02 10:30:00,170.3,170.88,170.24,170.77,76584.0,161.7705,162.3214,161.7135,162.2169,76584.0
2021-02-02 11:00:00,170.68,171.09,170.53,171.06,122010.0,162.1314,162.5209,161.9889,162.4924,122010.0
2021-02-02 11:30:00,171.05,171.56,170.83,171.56,108674.0,162.4829,162.9674,162.2739,162.9674,108674.0
2021-02-02 12:00:00,171.54,171.64,171.31,171.53,126763.0,162.9484,163.0433,162.7299,162.9389,126763.0
2021-02-02 12:30:00,171.52,171.64,171.31,171.5,35098.0,162.9294,163.0433,162.7299,162.9104,35098.0
2021-02-02 13:00:00,171.51,171.59,171.05,171.23,49689.0,162.9199,162.9959,162.4829,162.6539,49689.0
2021-02-02 13:30:00,171.3,171.66,171.29,171.52,79718.0,162.7204,163.0623,162.7109,162.9294,79718.0
2021-02-02 14:00:00,171.52,171.66,171.35,171.48,258212.0,162.9294,163.0623,162.7679,162.8914,258212.0
2021-02-02 14:30:00,171.52,171.81,171.45,171.78,325260.0,162.9294,163.2048,162.8629,163.1763,325260.0
2021-02-02 15:00:00,171.79,171.81,171.53,171.77,68218.0,163.1858,163.2048,162.9389,163.1668,68218.0
2021-02-02 15:30:00,171.79,171.83,171.33,171.41,113074.0,163.1858,163.2238,162.7489,162.8249,113074.0
2021-02-03 09:30:00,172.85,172.85,171.66,172.48,74516.0,164.1927,164.1927,163.0623,163.8413,74516.0
2021-02-03 10:00:00,172.58,172.58,170.51,170.51,27465.0,163.9363,163.9363,161.9699,161.9699,27465.0
2021-02-03 10:30:00,170.63,171.21,170.59,171.03,57739.0,162.0839,162.6349,162.0459,162.4639,57739.0
2021-02-03 11:00:00,171.24,171.28,170.92,171.1,68332.0,162.6634,162.7014,162.3594,162.5304,68332.0
2021-02-03 11:30:00,171.21,171.51,171.07,171.46,42692.0,162.6349,162.9199,162.5019,162.8724,42692.0
2021-02-03 12:00:00,171.51,171.55,171.35,171.47,16229.0,162.9199,162.9579,162.7679,162.8819,16229.0
2021-02-03 12:30:00,171.47,171.72,171.28,171.67,18383.0,162.8819,163.1193,162.7014,163.0718,18383.0
2021-02-03 13:00:00,171.65,171.67,171.45,171.57,185195.0,163.0528,163.0718,162.8629,162.9769,185195.0
2021-02-03 13:30:00,171.58,171.93,171.46,171.82,35786.0,162.9864,163.3188,162.8724,163.2143,35786.0
2021-02-03 14:00:00,171.81,171.85,171.53,171.82,53402.0,163.2048,163.2428,162.9389,163.2143,53402.0
2021-02-03 14:30:00,171.84,171.86,171.49,171.5,103978.0,163.2333,163.2523,162.9009,162.9104,103978.0
2021-02-03 15:00:00,171.44,171.52,170.79,170.86,46007.0,162.8534,162.9294,162.2359,162.3024,46007.0
2021-02-03 15:30:00,170.87,171.19,170.83,170.86,47652.0,162.3119,162.6159,162.2739,162.3024,47652.0
2021-02-04 09:30:00,171.53,172.0,171.05,171.55,23442.0,162.9389,163.3853,162.4829,162.9579,23442.0
2021-02-04 10:00:00,171.54,171.79,170.99,171.24,19740.0,162.9484,163.1858,162.4259,162.6634,19740.0
2021-02-04 10:30:00,171.29,171.79,171.24,171.56,31203.0,162.7109,163.1858,162.6634,162.9674,31203.0
2021-02-04 11:00:00,171.54,171.7,171.25,171.45,91070.0,162.9484,163.1003,162.6729,162.8629,91070.0
2021-02-04 11:30:00,171.47,171.76,171.46,171.75,26985.0,162.8819,163.1573,162.8724,163.1478,26985.0
2021-02-04 12:00:00,171.77,172.0,171.77,171.86,32259.0,163.1668,163.3853,163.1668,163.2523,32259.0
2021-02-04 12:30:00,171.88,172.06,171.78,171.9,25243.0,163.2713,163.4423,163.1763,163.2903,25243.0
2021-02-04 13:00:00,171.88,172.24,171.88,172.2,19284.0,163.2713,163.6133,163.2713,163.5753,19284.0
2021-02-04 13:30:00,172.24,172.26,172.11,172.24,25401.0,163.6133,163.6323,163.4898,163.6133,25401.0
2021-02-04 14:00:00,172.23,172.3,171.97,172.06,33627.0,163.6038,163.6703,163.3568,163.4423,33627.0
2021-02-04 14:30:00,172.06,172.23,172.02,172.18,29397.0,163.4423,163.6038,163.4043,163.5563,29397.0
2021-02-04 15:00:00,172.18,172.3,172.15,172.25,25828.0,163.5563,163.6703,163.5278,163.6228,25828.0
2021-02-04 15:30:00,172.27,172.64,172.15,172.59,79374.0,163.6418,163.9933,163.5278,163.9458,79374.0
2021-02-05 09:30:00,173.3,173.42,172.71,173.03,33562.0,164.6202,164.7342,164.0598,164.3637,33562.0
2021-02-05 10:00:00,172.92,173.22,172.71,172.98,14801.0,164.2592,164.5442,164.0598,164.3162,14801.0
2021-02-05 10:30:00,172.82,173.25,172.7,173.25,59255.0,164.1642,164.5727,164.0503,164.5727,59255.0
2021-02-05 11:00:00,173.24,173.4,173.14,173.29,31164.0,164.5632,164.7152,164.4682,164.6107,31164.0
2021-02-05 11:30:00,173.33,173.79,173.32,173.56,25416.0,164.6487,165.0857,164.6392,164.8672,25416.0
2021-02-05 12:00:00,173.57,173.99,173.57,173.89,16373.0,164.8767,165.2756,164.8767,165.1807,16373.0
2021-02-05 12:30:00,173.89,174.21,173.88,174.13,37501.0,165.1807,165.4846,165.1712,165.4086,37501.0
2021-02-05 13:00:00,174.2,174.23,174.05,174.14,17060.0,165.4751,165.5036,165.3326,165.4181,17060.0
2021-02-05 13:30:00,174.08,174.18,173.7,173.7,24341.0,165.3611,165.4561,165.0002,165.0002,24341.0
2021-02-05 14:00:00,173.66,174.0,173.64,174.0,17583.0,164.9622,165.2851,164.9432,165.2851,17583.0
2021-02-05 14:30:00,173.96,174.08,173.77,173.88,14488.0,165.2471,165.3611,165.0667,165.1712,14488.0
2021-02-05 15:00:00,173.88,173.98,173.6,173.61,47750.0,165.1712,165.2661,164.9052,164.9147,47750.0
2021-02-05 15:30:00,173.64,174.13,173.64,174.1,114817.0,164.9432,165.4086,164.9432,165.3801,114817.0
2021-02-08 09:30:00,175.34,176.02,175.14,175.74,64761.0,166.558,167.204,166.368,166.938,64761.0
2021-02-08 10:00:00,175.75,176.2,175.41,175.54,94552.0,166.9475,167.375,166.6245,166.748,94552.0
2021-02-08 10:30:00,175.49,175.89,175.45,175.85,1534811.0,166.7005,167.0805,166.6625,167.0425,1534811.0
2021-02-08 11:00:00,175.9,175.9,175.27,175.31,31150.0,167.09,167.09,166.4915,166.5295,31150.0
2021-02-08 11:30:00,175.36,175.36,174.79,175.05,31530.0,166.577,166.577,166.0356,166.2826,31530.0
2021-02-08 12:00:00,175.13,175.41,175.12,175.27,12748.0,166.3585,166.6245,166.349,166.4915,12748.0
2021-02-08 12:30:00,175.28,175.37,175.13,175.15,22806.0,166.501,166.5865,166.3585,166.3775,22806.0
2021-02-08 13:00:00,175.2,175.27,175.06,175.25,65596.0,166.425,166.4915,166.2921,166.4725,65596.0
2021-02-08 13:30:00,175.23,175.35,174.9,175.0,63395.0,166.4535,166.5675,166.1401,166.2351,63395.0
2021-02-08 14:00:00,174.99,175.08,174.79,174.86,235263.0,166.2256,166.3111,166.0356,166.1021,235263.0
2021-02-08 14:30:00,174.86,175.07,174.78,175.03,126963.0,166.1021,166.3016,166.0261,166.2636,126963.0
2021-02-08 15:00:00,175.02,175.21,175.02,175.17,130730.0,166.2541,166.4345,166.2541,166.3965,130730.0
2021-02-08 15:30:00,175.17,175.71,175.16,175.69,76864.0,166.3965,166.9095,166.387,166.8905,76864.0
2021-02-09 09:30:00,175.21,175.85,175.17,175.8,60902.0,166.4345,167.0425,166.3965,166.995,60902.0
2021-02-09 10:00:00,175.7,176.04,175.69,175.81,62796.0,166.9,167.223,166.8905,167.0045,62796.0
2021-02-09 10:30:00,175.79,176.01,175.62,175.72,14288.0,166.9855,167.1945,166.824,166.919,14288.0
2021-02-09 11:00:00,175.7,175.7,175.24,175.47,38432.0,166.9,166.9,166.463,166.6815,38432.0
2021-02-09 11:30:00,175.37,175.94,175.36,175.79,42198.0,166.5865,167.128,166.577,166.9855,42198.0
2021-02-09 12:00:00,175.78,175.94,175.65,175.77,79258.0,166.976,167.128,166.8525,166.9665,79258.0
2021-02-09 12:30:00,175.8,176.01,175.74,175.93,41265.0,166.995,167.1945,166.938,167.1185,41265.0
2021-02-09 13:00:00,175.92,175.96,175.71,175.76,82978.0,167.109,167.147,166.9095,166.957,82978.0
2021-02-09 13:30:00,175.73,175.8,175.54,175.65,16213.0,166.9285,166.995,166.748,166.8525,16213.0
2021-02-09 14:00:00,175.65,175.87,175.65,175.87,41505.0,166.8525,167.0615,166.8525,167.0615,41505.0
2021-02-09 14:30:00,175.87,176.0,175.79,175.96,93616.0,167.0615,167.185,166.9855,167.147,93616.0
2021-02-09 15:00:00,175.96,176.03,175.7,175.7,89960.0,167.147,167.2135,166.9,166.9,89960.0
2021-02-09 15:30:00,175.68,176.05,175.47,175.55,344332.0,166.881,167.2325,166.6815,166.7575,344332.0
2021-02-10 09:30:00,176.75,176.83,176.31,176.61,26835.0,167.8974,167.9734,167.4794,167.7644,26835.0
2021-02-10 10:00:00,176.76,176.83,173.96,174.81,45490.0,167.9069,167.9734,165.2471,166.0546,45490.0
2021-02-10 10:30:00,174.77,174.83,173.42,174.59,37096.0,166.0166,166.0736,164.7342,165.8456,37096.0
2021-02-10 11:00:00,174.61,175.12,174.18,174.62,34860.0,165.8646,166.349,165.4561,165.8741,34860.0
2021-02-10 11:30:00,174.62,175.39,174.37,175.15,12825.0,165.8741,166.6055,165.6366,166.3775,12825.0
2021-02-10 12:00:00,174.73,175.14,174.61,175.14,20655.0,165.9786,166.368,165.8646,166.368,20655.0
2021-02-10 12:30:00,175.17,175.43,175.03,175.31,77397.0,166.3965,166.6435,166.2636,166.5295,77397.0
2021-02-10 13:00:00,175.3,175.54,175.23,175.48,34728.0,166.52,166.748,166.4535,166.691,34728.0
2021-02-10 13:30:00,175.44,175.52,175.09,175.28,32557.0,166.653,166.729,166.3206,166.501,32557.0
2021-02-10 14:00:00,175.24,175.78,175.23,175.78,72312.0,166.463,166.976,166.4535,166.976,72312.0
2021-02-10 14:30:00,175.74,176.01,175.73,175.91,83815.0,166.938,167.1945,166.9285,167.0995,83815.0
2021-02-10 15:00:00,175.88,176.0,175.32,175.43,51011.0,167.071,167.185,166.539,166.6435,51011.0
2021-02-10 15:30:00,175.43,175.56,174.9,175.07,46020.0,166.6435,166.767,166.1401,166.3016,46020.0
2021-02-11 09:30:00,176.36,176.92,176.0,176.3,48599.0,167.5269,168.0589,167.185,167.4699,48599.0
2021-02-11 10:00:00,176.27,176.77,176.27,176.64,17671.0,167.4415,167.9164,167.4415,167.7929,17671.0
2021-02-11 10:30:00,176.67,177.02,176.35,176.71,19994.0,167.8214,168.1539,167.5174,167.8594,19994.0
2021-02-11 11:00:00,176.68,176.93,176.58,176.84,29999.0,167.8309,168.0684,167.7359,167.9829,29999.0
2021-02-11 11:30:00,176.88,177.21,176.78,176.96,44117.0,168.0209,168.3344,167.9259,168.0969,44117.0
2021-02-11 12:00:00,176.99,177.02,175.49,175.55,31191.0,168.1254,168.1539,166.7005,166.7575,31191.0
2021-02-11 12:30:00,175.55,176.16,175.27,176.16,57785.0,166.7575,167.337,166.4915,167.337,57785.0
2021-02-11 13:00:00,176.14,176.51,175.91,176.46,94493.0,167.318,167.6694,167.0995,167.6219,94493.0
2021-02-11 13:30:00,176.46,176.73,176.39,176.42,20154.0,167.6219,167.8784,167.5554,167.5839,20154.0
2021-02-11 14:00:00,176.39,176.39,175.53,175.85,40684.0,167.5554,167.5554,166.7385,167.0425,40684.0
2021-02-11 14:30:00,175.91,176.28,175.74,176.28,58126.0,167.0995,167.451,166.938,167.451,58126.0
2021-02-11 15:00:00,176.24,176.51,176.17,176.38,46323.0,167.413,167.6694,167.3465,167.5459,46323.0
2021-02-11 15:30:00,176.41,176.68,176.08,176.68,33878.0,167.5744,167.8309,167.261,167.8309,33878.0
2021-02-12 09:30:00,176.48,176.66,175.7,176.58,23779.0,167.6409,167.8119,166.9,167.7359,23779.0
2021-02-12 10:00:00,176.59,176.79,176.37,176.4,16186.0,167.7454,167.9354,167.5364,167.5649,16186.0
2021-02-12 10:30:00,176.26,177.06,176.09,176.97,29376.0,167.432,168.1919,167.2705,168.1064,29376.0
2021-02-12 11:00:00,177.0,177.42,176.93,177.36,20117.0,168.1349,168.5339,168.0684,168.4769,20117.0
2021-02-12 11:30:00,177.47,177.55,177.2,177.32,13054.0,168.5813,168.6573,168.3249,168.4389,13054.0
2021-02-12 12:00:00,177.43,177.46,177.29,177.35,14734.0,168.5434,168.5718,168.4104,168.4674,14734.0
2021-02-12 12:30:00,177.37,177.51,177.29,177.43,12331.0,168.4864,168.6193,168.4104,168.5434,12331.0
2021-02-12 13:00:00,177.43,177.52,176.94,177.15,27209.0,168.5434,168.6288,168.0779,168.2774,27209.0
2021-02-12 13:30:00,177.14,177.32,177.06,177.13,45069.0,168.2679,168.4389,168.1919,168.2584,45069.0
2021-02-12 14:00:00,177.11,177.32,176.98,177.28,25864.0,168.2394,168.4389,168.1159,168.4009,25864.0
2021-02-12 14:30:00,177.27,177.49,177.15,177.47,75115.0,168.3914,168.6003,168.2774,168.5813,75115.0
2021-02-12 15:00:00,177.41,177.48,177.22,177.35,42934.0,168.5244,168.5908,168.3439,168.4674,42934.0
2021-02-12 15:30:00,177.39,178.13,177.38,178.09,51967.0,168.5054,169.2083,168.4959,169.1703,51967.0
2021-02-16 09:30:00,178.7,179.38,178.7,179.01,64872.0,169.7497,170.3957,169.7497,170.0442,64872.0
2021-02-16 10:00:00,179.03,179.18,178.62,179.05,69365.0,170.0632,170.2057,169.6738,170.0822,69365.0
2021-02-16 10:30:00,179.15,179.31,178.37,178.56,53047.0,170.1772,170.3292,169.4363,169.6168,53047.0
2021-02-16 11:00:00,178.57,178.64,177.68,177.76,55326.0,169.6263,169.6927,168.7808,168.8568,55326.0
2021-02-16 11:30:00,177.73,178.02,177.05,177.18,116343.0,168.8283,169.1038,168.1824,168.3059,116343.0
2021-02-16 12:00:00,177.1,177.62,176.59,177.6,45501.0,168.2299,168.7238,167.7454,168.7048,45501.0
2021-02-16 12:30:00,177.59,177.76,177.22,177.73,34266.0,168.6953,168.8568,168.3439,168.8283,34266.0
2021-02-16 13:00:00,177.72,178.07,177.71,178.06,47148.0,168.8188,169.1513,168.8093,169.1418,47148.0
2021-02-16 13:30:00,178.03,178.07,177.47,177.47,36989.0,169.1133,169.1513,168.5813,168.5813,36989.0
2021-02-16 14:00:00,177.52,178.0,177.51,177.99,39901.0,168.6288,169.0848,168.6193,169.0753,39901.0
2021-02-16 14:30:00,178.02,178.09,177.76,177.95,31449.0,169.1038,169.1703,168.8568,169.0373,31449.0
2021-02-16 15:00:00,177.92,177.98,177.61,177.68,79708.0,169.0088,169.0658,168.7143,168.7808,79708.0
2021-02-16 15:30:00,177.66,177.83,177.31,177.54,151871.0,168.7618,168.9233,168.4294,168.6478,151871.0
2021-02-17 09:30:00,175.88,176.4,174.75,176.06,39584.0,167.071,167.5649,165.9976,167.242,39584.0
2021-02-17 10:00:00,176.08,176.22,174.9,175.03,34436.0,167.261,167.394,166.1401,166.2636,34436.0
2021-02-17 10:30:00,174.83,175.39,174.56,175.35,13949.0,166.0736,166.6055,165.8171,166.5675,13949.0
2021-02-17 11:00:00,175.37,175.4,173.55,174.04,51266.0,166.5865,166.615,164.8577,165.3231,51266.0
2021-02-17 11:30:00,173.96,174.46,173.6,174.36,36009.0,165.2471,165.7221,164.9052,165.6271,36009.0
2021-02-17 12:00:00,174.37,174.73,174.27,174.65,26190.0,165.6366,165.9786,165.5416,165.9026,26190.0
2021-02-17 12:30:00,174.7,175.24,174.62,174.97,114637.0,165.9501,166.463,165.8741,166.2066,114637.0
2021-02-17 13:00:00,174.98,175.33,174.97,175.01,22789.0,166.2161,166.5485,166.2066,166.2446,22789.0
2021-02-17 13:30:00,175.23,175.57,175.17,175.34,21128.0,166.4535,166.7765,166.3965,166.558,21128.0
2021-02-17 14:00:00,175.5,175.78,175.21,175.22,31586.0,166.71,166.976,166.4345,166.444,31586.0
2021-02-17 14:30:00,175.21,175.58,175.17,175.49,21403.0,166.4345,166.786,166.3965,166.7005,21403.0
2021-02-17 15:00:00,175.5,175.96,175.5,175.88,21526.0,166.71,167.147,166.71,167.071,21526.0
2021-02-17 15:30:00,175.89,176.22,175.78,176.13,56913.0,167.0805,167.394,166.976,167.3085,56913.0
2021-02-18 09:30:00,173.99,174.71,173.91,174.58,30402.0,165.2756,165.9596,165.1997,165.8361,30402.0
2021-02-18 10:00:00,174.5,174.53,172.91,173.1,34846.0,165.7601,165.7886,164.2497,164.4302,34846.0
2021-02-18 10:30:00,172.93,173.99,172.68,173.78,23976.0,164.2687,165.2756,164.0313,165.0762,23976.0
2021-02-18 11:00:00,173.87,174.37,173.59,174.23,23355.0,165.1617,165.6366,164.8957,165.5036,23355.0
2021-02-18 11:30:00,174.05,174.23,173.74,173.85,35294.0,165.3326,165.5036,165.0382,165.1427,35294.0
2021-02-18 12:00:00,173.74,174.19,173.5,174.05,40421.0,165.0382,165.4656,164.8102,165.3326,40421.0
2021-02-18 12:30:00,174.13,174.13,173.82,174.04,9143.0,165.4086,165.4086,165.1142,165.3231,9143.0
2021-02-18 13:00:00,173.8,174.57,173.8,174.51,10979.0,165.0952,165.8266,165.0952,165.7696,10979.0
2021-02-18 13:30:00,174.5,174.65,174.36,174.5,36401.0,165.7601,165.9026,165.6271,165.7601,36401.0
2021-02-18 14:00:00,174.51,175.01,174.51,174.9,15825.0,165.7696,166.2446,165.7696,166.1401,15825.0
2021-02-18 14:30:00,174.93,175.15,174.73,175.15,18633.0,166.1686,166.3775,165.9786,166.3775,18633.0
2021-02-18 15:00:00,175.23,175.41,175.21,175.21,31398.0,166.4535,166.6245,166.4345,166.4345,31398.0
2021-02-18 15:30:00,175.27,175.39,174.74,174.8,61159.0,166.4915,166.6055,165.9881,166.0451,61159.0
2021-02-19 09:30:00,176.08,176.08,175.61,175.85,131289.0,167.261,167.261,166.8145,167.0425,131289.0
2021-02-19 10:00:00,175.86,175.95,175.5,175.81,17446.0,167.052,167.1375,166.71,167.0045,17446.0
2021-02-19 10:30:00,175.82,176.22,175.65,176.2,10710.0,167.014,167.394,166.8525,167.375,10710.0
2021-02-19 11:00:00,176.14,176.3,175.81,176.21,20284.0,167.318,167.4699,167.0045,167.3845,20284.0
2021-02-19 11:30:00,176.25,176.45,176.0,176.0,69798.0,167.4225,167.6124,167.185,167.185,69798.0
2021-02-19 12:00:00,175.99,176.07,175.3,175.3,58834.0,167.1755,167.2515,166.52,166.52,58834.0
2021-02-19 12:30:00,175.28,175.48,174.5,174.87,22983.0,166.501,166.691,165.7601,166.1116,22983.0
2021-02-19 13:00:00,174.89,174.96,174.34,174.86,12197.0,166.1306,166.1971,165.6081,166.1021,12197.0
2021-02-19 13:30:00,174.84,175.13,174.64,175.03,12167.0,166.0831,166.3585,165.8931,166.2636,12167.0
2021-02-19 14:00:00,175.03,175.11,174.4,174.4,15250.0,166.2636,166.3396,165.6651,165.6651,15250.0
2021-02-19 14:30:00,174.59,174.7,174.42,174.68,25372.0,165.8456,165.9501,165.6841,165.9311,25372.0
2021-02-19 15:00:00,174.8,174.87,174.56,174.7,40068.0,166.0451,166.1116,165.8171,165.9501,40068.0
2021-02-19 15:30:00,174.72,174.87,174.45,174.59,27552.0,165.9691,166.1116,165.7126,165.8456,27552.0
2021-02-22 09:30:00,172.41,172.47,171.56,172.23,58250.0,163.7748,163.8318,162.9674,163.6038,58250.0
2021-02-22 10:00:00,172.37,172.44,171.09,171.27,21314.0,163.7368,163.8033,162.5209,162.6919,21314.0
2021-02-22 10:30:00,171.27,171.27,170.0,170.17,42387.0,162.6919,162.6919,161.4855,161.647,42387.0
2021-02-22 11:00:00,170.27,170.55,169.77,170.45,53705.0,161.742,162.0079,161.267,161.9129,53705.0
2021-02-22 11:30:00,170.33,170.65,170.08,170.36,17950.0,161.799,162.1029,161.5615,161.8275,17950.0
2021-02-22 12:00:00,170.28,170.31,169.94,170.0,20185.0,161.7515,161.78,161.4285,161.4855,20185.0
2021-02-22 12:30:00,170.01,170.71,169.88,170.64,44421.0,161.495,162.1599,161.3715,162.0934,44421.0
2021-02-22 13:00:00,170.69,170.84,170.36,170.84,19384.0,162.1409,162.2834,161.8275,162.2834,19384.0
2021-02-22 13:30:00,170.82,170.97,170.75,170.76,21566.0,162.2644,162.4069,162.1979,162.2074,21566.0
2021-02-22 14:00:00,170.78,170.83,170.52,170.52,33195.0,162.2264,162.2739,161.9794,161.9794,33195.0
2021-02-22 14:30:00,170.49,170.54,170.05,170.16,33468.0,161.9509,161.9984,161.533,161.6375,33468.0
2021-02-22 15:00:00,170.17,170.17,168.78,168.79,54998.0,161.647,161.647,160.3266,160.3361,54998.0
2021-02-22 15:30:00,168.78,169.04,168.22,168.39,111380.0,160.3266,160.5736,159.7946,159.9561,111380.0
2021-02-23 09:30:00,164.26,164.27,159.66,162.48,393413.0,156.033,156.0425,151.6634,154.3421,393413.0
2021-02-23 10:00:00,162.37,164.7,162.23,164.62,213923.0,154.2376,156.4509,154.1046,156.3749,213923.0
2021-02-23 10:30:00,164.66,165.92,163.85,165.61,174186.0,156.4129,157.6098,155.6435,157.3154,174186.0
2021-02-23 11:00:00,165.73,166.12,164.47,164.73,93094.0,157.4294,157.7998,156.2325,156.4794,93094.0
2021-02-23 11:30:00,164.61,165.14,163.73,163.83,104826.0,156.3654,156.8689,155.5295,155.6245,104826.0
2021-02-23 12:00:00,163.8,164.04,162.84,164.0,139603.0,155.596,155.824,154.6841,155.786,139603.0
2021-02-23 12:30:00,163.99,164.2,162.56,162.87,182594.0,155.7765,155.976,154.4181,154.7126,182594.0
2021-02-23 13:00:00,162.87,164.72,162.65,164.72,94166.0,154.7126,156.4699,154.5036,156.4699,94166.0
2021-02-23 13:30:00,164.55,164.87,163.99,164.67,52877.0,156.3085,156.6124,155.7765,156.4224,52877.0
2021-02-23 14:00:00,164.63,165.35,164.48,165.27,60276.0,156.3844,157.0684,156.242,156.9924,60276.0
2021-02-23 14:30:00,165.31,165.57,164.65,165.56,50942.0,157.0304,157.2774,156.4034,157.2679,50942.0
2021-02-23 15:00:00,165.58,167.64,165.51,167.52,129542.0,157.2869,159.2437,157.2204,159.1297,129542.0
2021-02-23 15:30:00,167.7,167.74,164.32,166.85,1228237.0,159.3007,159.3387,156.09,158.4933,1228237.0
2021-02-24 09:30:00,166.06,166.64,164.9,165.17,113748.0,157.7428,158.2938,156.6409,156.8974,113748.0
2021-02-24 10:00:00,165.03,165.63,164.1,165.46,75835.0,156.7644,157.3344,155.881,157.1729,75835.0
2021-02-24 10:30:00,165.43,166.19,165.06,166.08,103076.0,157.1444,157.8663,156.7929,157.7618,103076.0
2021-02-24 11:00:00,166.07,167.26,166.07,166.95,54629.0,157.7523,158.8827,157.7523,158.5882,54629.0
2021-02-24 11:30:00,167.04,167.22,166.61,167.12,35804.0,158.6737,158.8447,158.2653,158.7497,35804.0
2021-02-24 12:00:00,167.25,167.78,167.23,167.78,36477.0,158.8732,159.3767,158.8542,159.3767,36477.0
2021-02-24 12:30:00,167.8,168.06,167.42,167.42,48554.0,159.3957,159.6427,159.0347,159.0347,48554.0
2021-02-24 13:00:00,167.44,167.8,167.07,167.68,236298.0,159.0537,159.3957,158.7022,159.2817,236298.0
2021-02-24 13:30:00,167.71,168.05,167.7,167.79,34227.0,159.3102,159.6332,159.3007,159.3862,34227.0
2021-02-24 14:00:00,167.89,167.89,167.16,167.62,40684.0,159.4812,159.4812,158.7877,159.2247,40684.0
2021-02-24 14:30:00,167.61,167.83,167.34,167.44,130442.0,159.2152,159.4242,158.9587,159.0537,130442.0
2021-02-24 15:00:00,167.47,167.88,167.38,167.84,42549.0,159.0822,159.4717,158.9967,159.4337,42549.0
2021-02-24 15:30:00,167.85,168.16,167.63,168.03,212138.0,159.4432,159.7376,159.2342,159.6142,212138.0
2021-02-25 09:30:00,166.82,168.18,166.82,167.32,63332.0,158.4648,159.7566,158.4648,158.9397,63332.0
2021-02-25 10:00:00,167.36,167.39,166.1,166.36,153596.0,158.9777,159.0062,157.7808,158.0278,153596.0
2021-02-25 10:30:00,166.31,166.45,165.05,166.13,66147.0,157.9803,158.1133,156.7834,157.8093,66147.0
2021-02-25 11:00:00,166.1,166.4,165.54,165.72,34014.0,157.7808,158.0658,157.2489,157.4199,34014.0
2021-02-25 11:30:00,165.67,165.72,164.09,164.2,70164.0,157.3724,157.4199,155.8715,155.976,70164.0
2021-02-25 12:00:00,164.16,164.35,163.23,163.32,56600.0,155.938,156.1185,155.0546,155.1401,56600.0
2021-02-25 12:30:00,163.31,163.47,161.68,161.94,106348.0,155.1306,155.2825,153.5822,153.8292,106348.0
2021-02-25 13:00:00,161.75,163.54,161.53,163.2,106844.0,153.6487,155.349,153.4397,155.0261,106844.0
2021-02-25 13:30:00,163.11,163.28,162.41,162.84,97954.0,154.9406,155.1021,154.2756,154.6841,97954.0
2021-02-25 14:00:00,162.84,164.25,162.67,164.15,130703.0,154.6841,156.0235,154.5226,155.9285,130703.0
2021-02-25 14:30:00,164.1,164.1,162.71,162.78,117193.0,155.881,155.881,154.5606,154.6271,117193.0
2021-02-25 15:00:00,162.77,162.99,161.4,161.59,147575.0,154.6176,154.8266,153.3162,153.4967,147575.0
2021-02-25 15:30:00,161.52,162.45,160.67,161.71,211974.0,153.4302,154.3136,152.6228,153.6107,211974.0
2021-02-26 09:30:00,163.01,164.53,161.91,162.2,190446.0,154.8456,156.2895,153.8007,154.0762,190446.0
2021-02-26 10:00:00,162.1,162.56,160.48,160.49,155120.0,153.9812,154.4181,152.4423,152.4518,155120.0
2021-02-26 10:30:00,160.62,163.28,160.54,163.08,110755.0,152.5753,155.1021,152.4993,154.9121,110755.0
2021-02-26 11:00:00,163.19,163.79,162.54,162.97,166942.0,155.0166,155.5865,154.3991,154.8076,166942.0
2021-02-26 11:30:00,163.15,164.07,163.09,164.06,62283.0,154.9786,155.8525,154.9216,155.843,62283.0
2021-02-26 12:00:00,164.13,164.82,163.48,164.27,52021.0,155.9095,156.5649,155.292,156.0425,52021.0
2021-02-26 12:30:00,164.39,164.59,163.54,163.65,31596.0,156.1565,156.3464,155.349,155.4535,31596.0
2021-02-26 13:00:00,163.67,164.29,163.18,164.16,338735.0,155.4725,156.0615,155.0071,155.938,338735.0
2021-02-26 13:30:00,164.19,164.25,162.88,163.01,123560.0,155.9665,156.0235,154.7221,154.8456,123560.0
2021-02-26 14:00:00,163.04,163.4,162.52,163.06,199817.0,154.8741,155.2161,154.3801,154.8931,199817.0
2021-02-26 14:30:00,163.03,163.83,162.85,163.53,118764.0,154.8646,155.6245,154.6936,155.3395,118764.0
2021-02-26 15:00:00,163.51,164.31,163.22,163.24,178248.0,155.3205,156.0805,155.0451,155.0641,178248.0
2021-02-26 15:30:00,163.26,164.44,162.91,162.91,238106.0,155.0831,156.204,154.7506,154.7506,238106.0
2021-03-01 09:30:00,165.57,166.0,164.68,165.54,72167.0,157.2774,157.6858,156.4319,157.2489,72167.0
2021-03-01 10:00:00,165.6,166.15,165.08,165.94,82574.0,157.3059,157.8283,156.8119,157.6288,82574.0
2021-03-01 10:30:00,165.95,166.65,165.71,166.48,41419.0,157.6383,158.3033,157.4104,158.1418,41419.0
2021-03-01 11:00:00,166.53,167.02,166.34,166.71,96061.0,158.1893,158.6547,158.0088,158.3603,96061.0
2021-03-01 11:30:00,166.81,167.37,166.63,167.19,93857.0,158.4553,158.9872,158.2843,158.8162,93857.0
2021-03-01 12:00:00,167.18,167.28,166.77,167.08,61666.0,158.8067,158.9017,158.4173,158.7117,61666.0
2021-03-01 12:30:00,167.11,167.43,166.95,167.15,241843.0,158.7402,159.0442,158.5882,158.7782,241843.0
2021-03-01 13:00:00,167.2,167.27,166.84,167.18,64835.0,158.8257,158.8922,158.4838,158.8067,64835.0
2021-03-01 13:30:00,167.18,167.3,167.02,167.1,32994.0,158.8067,158.9207,158.6547,158.7307,32994.0
2021-03-01 14:00:00,167.1,167.69,167.02,167.61,71535.0,158.7307,159.2912,158.6547,159.2152,71535.0
2021-03-01 14:30:00,167.67,167.97,167.57,167.83,59775.0,159.2722,159.5572,159.1772,159.4242,59775.0
2021-03-01 15:00:00,167.89,168.08,167.73,167.88,54784.0,159.4812,159.6617,159.3292,159.4717,54784.0
2021-03-01 15:30:00,167.88,168.07,167.63,168.01,88495.0,159.4717,159.6522,159.2342,159.5952,88495.0
2021-03-02 09:30:00,168.6,168.73,166.92,167.84,68361.0,160.1556,160.2791,158.5597,159.4337,68361.0
2021-03-02 10:00:00,167.89,168.21,166.82,166.82,53389.0,159.4812,159.7851,158.4648,158.4648,53389.0
2021-03-02 10:30:00,166.85,167.14,166.33,166.8,27239.0,158.4933,158.7687,157.9993,158.4458,27239.0
2021-03-02 11:00:00,166.89,167.21,166.0,166.55,42705.0,158.5313,158.8352,157.6858,158.2083,42705.0
2021-03-02 11:30:00,166.57,166.57,165.78,166.34,37581.0,158.2273,158.2273,157.4768,158.0088,37581.0
2021-03-02 12:00:00,166.17,166.52,166.08,166.32,60548.0,157.8473,158.1798,157.7618,157.9898,60548.0
2021-03-02 12:30:00,166.37,166.91,166.33,166.51,70758.0,158.0373,158.5503,157.9993,158.1703,70758.0
2021-03-02 13:00:00,166.55,166.83,166.43,166.62,47037.0,158.2083,158.4743,158.0943,158.2748,47037.0
2021-03-02 13:30:00,166.6,166.99,166.54,166.54,67641.0,158.2558,158.6262,158.1988,158.1988,67641.0
2021-03-02 14:00:00,166.58,166.81,165.89,165.93,58740.0,158.2368,158.4553,157.5813,157.6193,58740.0
2021-03-02 14:30:00,165.93,166.4,165.78,166.2,52001.0,157.6193,158.0658,157.4768,157.8758,52001.0
2021-03-02 15:00:00,166.22,166.4,165.43,165.56,86392.0,157.8948,158.0658,157.1444,157.2679,86392.0
2021-03-02 15:30:00,165.44,165.85,164.8,164.84,97646.0,157.1539,157.5433,156.5459,156.5839,97646.0
2021-03-03 09:30:00,164.44,164.72,161.96,162.22,90559.0,156.204,156.4699,153.8482,154.0952,90559.0
2021-03-03 10:00:00,162.11,162.38,160.51,161.0,98703.0,153.9907,154.2471,152.4708,152.9363,98703.0
2021-03-03 10:30:00,160.92,161.91,160.56,161.78,103456.0,152.8603,153.8007,152.5183,153.6772,103456.0
2021-03-03 11:00:00,161.93,162.62,161.8,162.6,71763.0,153.8197,154.4751,153.6962,154.4561,71763.0
2021-03-03 11:30:00,162.59,162.69,161.61,161.61,56399.0,154.4466,154.5416,153.5157,153.5157,56399.0
2021-03-03 12:00:00,161.5,161.66,160.88,160.97,45339.0,153.4112,153.5632,152.8223,152.9078,45339.0
2021-03-03 12:30:00,160.92,161.15,160.35,160.37,75143.0,152.8603,153.0787,152.3188,152.3378,75143.0
2021-03-03 13:00:00,160.34,160.9,160.09,160.57,174947.0,152.3093,152.8413,152.0718,152.5278,174947.0
2021-03-03 13:30:00,160.5,160.56,159.32,159.53,207764.0,152.4613,152.5183,151.3404,151.5399,207764.0
2021-03-03 14:00:00,159.55,159.61,158.7,158.73,231277.0,151.5589,151.6159,150.7515,150.7799,231277.0
2021-03-03 14:30:00,158.8,159.63,158.41,159.58,209242.0,150.8464,151.6349,150.476,151.5874,209242.0
2021-03-03 15:00:00,159.56,159.64,158.49,158.77,218735.0,151.5684,151.6444,150.552,150.8179,218735.0
2021-03-03 15:30:00,158.81,159.2,158.31,158.31,370851.0,150.8559,151.2264,150.381,150.381,370851.0
2021-03-04 09:30:00,158.24,159.1,155.84,156.08,178542.0,150.3145,151.1314,148.0347,148.2627,178542.0
2021-03-04 10:00:00,156.06,156.29,154.48,155.77,207601.0,148.2437,148.4622,146.7428,147.9682,207601.0
2021-03-04 10:30:00,155.66,157.9,155.5,157.42,141322.0,147.8637,149.9915,147.7117,149.5356,141322.0
2021-03-04 11:00:00,157.51,157.96,156.72,157.1,169959.0,149.6211,150.0485,148.8706,149.2316,169959.0
2021-03-04 11:30:00,157.07,158.37,157.01,157.66,139645.0,149.2031,150.438,149.1461,149.7635,139645.0
2021-03-04 12:00:00,157.69,158.16,155.45,155.94,138868.0,149.792,150.2385,147.6642,148.1297,138868.0
2021-03-04 12:30:00,155.95,156.13,153.67,154.0,164790.0,148.1392,148.3102,145.9734,146.2869,164790.0
2021-03-04 13:00:00,153.98,154.54,152.95,154.04,173350.0,146.2679,146.7998,145.2894,146.3248,173350.0
2021-03-04 13:30:00,154.0,154.0,151.42,151.43,175824.0,146.2869,146.2869,143.8361,143.8456,175824.0
2021-03-04 14:00:00,151.43,153.85,151.43,153.7,202178.0,143.8456,146.1444,143.8456,146.0019,202178.0
2021-03-04 14:30:00,153.75,154.53,152.96,154.36,156883.0,146.0494,146.7903,145.2989,146.6288,156883.0
2021-03-04 15:00:00,154.47,154.62,153.01,153.69,152054.0,146.7333,146.8758,145.3464,145.9924,152054.0
2021-03-04 15:30:00,153.64,154.3,153.36,153.96,224408.0,145.9449,146.5718,145.6789,146.2489,224408.0
2021-03-05 09:30:00,155.54,155.54,151.11,151.95,283185.0,147.7497,147.7497,143.5416,144.3395,283185.0
2021-03-05 10:00:00,152.07,152.91,150.52,150.52,244586.0,144.4535,145.2514,142.9811,142.9811,244586.0
2021-03-05 10:30:00,150.62,151.01,149.74,150.24,195970.0,143.0761,143.4466,142.2402,142.7152,195970.0
2021-03-05 11:00:00,150.38,150.45,147.68,148.09,156363.0,142.8482,142.9147,140.2834,140.6729,156363.0
2021-03-05 11:30:00,148.2,150.51,148.18,150.39,258380.0,140.7773,142.9717,140.7583,142.8577,258380.0
2021-03-05 12:00:00,150.4,152.33,150.04,152.15,180581.0,142.8672,144.7005,142.5252,144.5295,180581.0
2021-03-05 12:30:00,152.15,153.49,151.96,153.12,159035.0,144.5295,145.8024,144.349,145.4509,159035.0
2021-03-05 13:00:00,153.11,154.38,152.22,154.34,196797.0,145.4414,146.6478,144.596,146.6098,196797.0
2021-03-05 13:30:00,154.44,154.87,153.83,154.26,158528.0,146.7048,147.1133,146.1254,146.5338,158528.0
2021-03-05 14:00:00,154.39,154.56,153.15,154.35,224805.0,146.6573,146.8188,145.4794,146.6193,224805.0
2021-03-05 14:30:00,154.35,155.27,154.22,155.17,112315.0,146.6193,147.4932,146.4958,147.3983,112315.0
2021-03-05 15:00:00,155.21,155.44,154.52,154.95,165342.0,147.4362,147.6547,146.7808,147.1893,165342.0
2021-03-05 15:30:00,155.0,155.54,154.8,155.19,159018.0,147.2368,147.7497,147.0468,147.4173,159018.0
2021-03-08 09:30:00,155.22,156.41,153.54,154.74,304211.0,147.4457,148.5761,145.8499,146.9898,304211.0
2021-03-08 10:00:00,155.04,156.08,154.07,155.85,242981.0,147.2748,148.2627,146.3533,148.0442,242981.0
2021-03-08 10:30:00,155.99,156.38,155.11,155.39,173647.0,148.1772,148.5476,147.3413,147.6072,173647.0
2021-03-08 11:00:00,155.54,155.8,154.68,155.15,101814.0,147.7497,147.9967,146.9328,147.3793,101814.0
2021-03-08 11:30:00,154.83,154.83,153.45,153.47,88311.0,147.0753,147.0753,145.7644,145.7834,88311.0
2021-03-08 12:00:00,153.54,154.08,153.01,153.94,169972.0,145.8499,146.3628,145.3464,146.2299,169972.0
2021-03-08 12:30:00,153.91,154.31,153.31,153.31,100595.0,146.2014,146.5813,145.6314,145.6314,100595.0
2021-03-08 13:00:00,153.35,153.83,153.28,153.54,74056.0,145.6694,146.1254,145.6029,145.8499,74056.0
2021-03-08 13:30:00,153.54,153.55,151.66,151.78,81679.0,145.8499,145.8594,144.0641,144.178,81679.0
2021-03-08 14:00:00,151.76,152.55,151.64,152.44,119553.0,144.159,144.9095,144.0451,144.805,119553.0
2021-03-08 14:30:00,152.42,152.69,151.36,151.63,82774.0,144.786,145.0425,143.7791,144.0356,82774.0
2021-03-08 15:00:00,151.58,151.58,150.32,150.37,86939.0,143.9881,143.9881,142.7912,142.8387,86939.0
2021-03-08 15:30:00,150.35,151.16,149.96,149.99,133929.0,142.8197,143.5891,142.4492,142.4777,133929.0
2021-03-09 09:30:00,154.61,156.4,154.46,156.27,156505.0,146.8663,148.5666,146.7238,148.4432,156505.0
2021-03-09 10:00:00,156.37,157.46,156.0,157.15,139453.0,148.5382,149.5736,148.1867,149.2791,139453.0
2021-03-09 10:30:00,157.25,157.26,155.93,156.29,97020.0,149.3741,149.3836,148.1202,148.4622,97020.0
2021-03-09 11:00:00,156.34,157.06,155.98,157.04,166922.0,148.5097,149.1936,148.1677,149.1746,166922.0
2021-03-09 11:30:00,156.98,157.22,156.54,156.75,63557.0,149.1176,149.3456,148.6996,148.8991,63557.0
2021-03-09 12:00:00,156.83,157.43,156.76,157.27,34089.0,148.9751,149.5451,148.9086,149.3931,34089.0
2021-03-09 12:30:00,157.3,157.5,157.01,157.17,25743.0,149.4216,149.6116,149.1461,149.2981,25743.0
2021-03-09 13:00:00,157.31,158.14,157.31,157.9,48612.0,149.4311,150.2195,149.4311,149.9915,48612.0
2021-03-09 13:30:00,157.92,158.33,157.79,158.3,67967.0,150.0105,150.4,149.887,150.3715,67967.0
2021-03-09 14:00:00,158.35,158.35,157.45,157.51,46063.0,150.419,150.419,149.5641,149.6211,46063.0
2021-03-09 14:30:00,157.51,158.15,157.51,157.8,162354.0,149.6211,150.229,149.6211,149.8965,162354.0
2021-03-09 15:00:00,157.79,158.3,157.7,158.25,78055.0,149.887,150.3715,149.8015,150.324,78055.0
2021-03-09 15:30:00,158.19,158.41,157.36,157.49,183343.0,150.267,150.476,149.4786,149.6021,183343.0
2021-03-10 09:30:00,160.27,160.91,158.9,160.0,198575.0,152.2428,152.8508,150.9414,151.9863,198575.0
2021-03-10 10:00:00,160.01,160.62,158.03,158.03,171692.0,151.9958,152.5753,150.115,150.115,171692.0
2021-03-10 10:30:00,158.2,158.94,157.62,158.55,141538.0,150.2765,150.9794,149.7255,150.609,141538.0
2021-03-10 11:00:00,158.55,158.99,158.18,158.93,158879.0,150.609,151.0269,150.2575,150.9699,158879.0
2021-03-10 11:30:00,158.88,159.08,157.99,158.82,109868.0,150.9224,151.1124,150.077,150.8654,109868.0
2021-03-10 12:00:00,158.8,158.93,157.99,158.02,77737.0,150.8464,150.9699,150.077,150.1055,77737.0
2021-03-10 12:30:00,158.05,158.67,157.3,158.55,59771.0,150.134,150.723,149.4216,150.609,59771.0
2021-03-10 13:00:00,158.58,158.64,157.64,158.24,84803.0,150.6375,150.6945,149.7445,150.3145,84803.0
2021-03-10 13:30:00,158.28,158.39,156.95,157.27,80868.0,150.3525,150.457,149.0891,149.3931,80868.0
2021-03-10 14:00:00,157.14,157.9,157.1,157.65,46106.0,149.2696,149.9915,149.2316,149.754,46106.0
2021-03-10 14:30:00,157.7,158.55,157.53,158.13,51808.0,149.8015,150.609,149.6401,150.21,51808.0
2021-03-10 15:00:00,158.23,158.42,157.4,157.44,58653.0,150.305,150.4855,149.5166,149.5546,58653.0
2021-03-10 15:30:00,157.49,157.79,157.14,157.22,95120.0,149.6021,149.887,149.2696,149.3456,95120.0
2021-03-11 09:30:00,160.3,161.1,159.94,160.69,163243.0,152.2713,153.0312,151.9293,152.6418,163243.0
2021-03-11 10:00:00,160.81,161.25,159.94,160.54,82104.0,152.7558,153.1737,151.9293,152.4993,82104.0
2021-03-11 10:30:00,160.67,161.43,160.67,161.41,46461.0,152.6228,153.3447,152.6228,153.3257,46461.0
2021-03-11 11:00:00,161.49,162.01,161.43,161.87,63355.0,153.4017,153.8957,153.3447,153.7627,63355.0
2021-03-11 11:30:00,161.83,162.43,161.71,162.02,35518.0,153.7247,154.2946,153.6107,153.9052,35518.0
2021-03-11 12:00:00,161.84,162.41,161.8,162.21,20584.0,153.7342,154.2756,153.6962,154.0857,20584.0
2021-03-11 12:30:00,162.21,162.35,161.97,162.16,37884.0,154.0857,154.2186,153.8577,154.0382,37884.0
2021-03-11 13:00:00,162.13,162.75,162.13,162.44,109868.0,154.0097,154.5986,154.0097,154.3041,109868.0
2021-03-11 13:30:00,162.45,162.58,162.13,162.26,128785.0,154.3136,154.4371,154.0097,154.1331,128785.0
2021-03-11 14:00:00,162.31,162.67,162.31,162.63,36492.0,154.1806,154.5226,154.1806,154.4846,36492.0
2021-03-11 14:30:00,162.61,162.8,162.46,162.5,38923.0,154.4656,154.6461,154.3231,154.3611,38923.0
2021-03-11 15:00:00,162.46,163.0,162.42,162.99,49000.0,154.3231,154.8361,154.2851,154.8266,49000.0
2021-03-11 15:30:00,162.95,163.04,162.44,162.46,100560.0,154.7886,154.8741,154.3041,154.3231,100560.0
2021-03-12 09:30:00,159.83,160.37,158.45,160.36,238243.0,151.8249,152.3378,150.514,152.3283,238243.0
2021-03-12 10:00:00,160.36,160.36,158.56,158.99,92167.0,152.3283,152.3283,150.6185,151.0269,92167.0
2021-03-12 10:30:00,158.93,159.44,158.63,158.76,112428.0,150.9699,151.4544,150.685,150.8084,112428.0
2021-03-12 11:00:00,158.83,159.58,158.53,159.53,73376.0,150.8749,151.5874,150.59,151.5399,73376.0
2021-03-12 11:30:00,159.56,160.18,159.36,160.03,33492.0,151.5684,152.1573,151.3784,152.0148,33492.0
2021-03-12 12:00:00,160.1,160.55,159.85,160.54,91814.0,152.0813,152.5088,151.8439,152.4993,91814.0
2021-03-12 12:30:00,160.56,160.83,159.96,160.09,34459.0,152.5183,152.7748,151.9483,152.0718,34459.0
2021-03-12 13:00:00,160.14,160.43,159.94,160.43,31129.0,152.1193,152.3948,151.9293,152.3948,31129.0
2021-03-12 13:30:00,160.43,160.63,160.16,160.23,21696.0,152.3948,152.5848,152.1383,152.2048,21696.0
2021-03-12 14:00:00,160.18,160.29,159.88,160.03,43289.0,152.1573,152.2618,151.8724,152.0148,43289.0
2021-03-12 14:30:00,160.06,160.71,160.0,160.54,35598.0,152.0433,152.6608,151.9863,152.4993,35598.0
2021-03-12 15:00:00,160.54,160.64,160.17,160.5,37863.0,152.4993,152.5943,152.1478,152.4613,37863.0
2021-03-12 15:30:00,160.49,161.06,160.46,160.92,109480.0,152.4518,152.9932,152.4233,152.8603,109480.0
2021-03-15 09:30:00,161.1,161.43,160.38,161.13,72117.0,153.0312,153.3447,152.3473,153.0597,72117.0
2021-03-15 10:00:00,161.09,161.98,160.98,161.05,83850.0,153.0217,153.8672,152.9173,152.9838,83850.0
2021-03-15 10:30:00,161.04,161.7,160.71,161.63,32395.0,152.9743,153.6012,152.6608,153.5347,32395.0
2021-03-15 11:00:00,161.64,161.76,160.66,160.78,33492.0,153.5442,153.6582,152.6133,152.7273,33492.0
2021-03-15 11:30:00,160.77,161.27,160.37,161.17,27770.0,152.7178,153.1927,152.3378,153.0977,27770.0
2021-03-15 12:00:00,161.14,161.55,161.11,161.47,17830.0,153.0692,153.4587,153.0407,153.3827,17830.0
2021-03-15 12:30:00,161.46,161.79,161.32,161.56,32127.0,153.3732,153.6867,153.2402,153.4682,32127.0
2021-03-15 13:00:00,161.57,161.68,161.36,161.56,30496.0,153.4777,153.5822,153.2782,153.4682,30496.0
2021-03-15 13:30:00,161.54,161.88,161.47,161.81,63968.0,153.4492,153.7722,153.3827,153.7057,63968.0
2021-03-15 14:00:00,161.83,162.15,161.83,162.07,29185.0,153.7247,154.0287,153.7247,153.9527,29185.0
2021-03-15 14:30:00,162.07,162.31,161.99,162.22,42484.0,153.9527,154.1806,153.8767,154.0952,42484.0
2021-03-15 15:00:00,162.25,162.31,161.84,161.9,72320.0,154.1236,154.1806,153.7342,153.7912,72320.0
2021-03-15 15:30:00,161.92,162.85,161.9,162.77,47609.0,153.8102,154.6936,153.7912,154.6176,47609.0
2021-03-16 09:30:00,164.0,164.2,163.47,164.05,84577.0,155.786,155.976,155.2825,155.8335,84577.0
2021-03-16 10:00:00,164.08,164.26,163.84,164.24,33732.0,155.862,156.033,155.634,156.014,33732.0
2021-03-16 10:30:00,164.39,164.61,164.21,164.26,23444.0,156.1565,156.3654,155.9855,156.033,23444.0
2021-03-16 11:00:00,164.23,164.44,164.02,164.23,38430.0,156.0045,156.204,155.805,156.0045,38430.0
2021-03-16 11:30:00,164.37,164.42,163.79,163.86,43942.0,156.1375,156.185,155.5865,155.653,43942.0
2021-03-16 12:00:00,163.84,163.91,162.69,162.84,20047.0,155.634,155.7005,154.5416,154.6841,20047.0
2021-03-16 12:30:00,162.85,163.4,162.85,163.27,21645.0,154.6936,155.2161,154.6936,155.0926,21645.0
2021-03-16 13:00:00,163.28,163.65,163.21,163.27,18897.0,155.1021,155.4535,155.0356,155.0926,18897.0
2021-03-16 13:30:00,163.18,163.2,162.54,162.75,15648.0,155.0071,155.0261,154.3991,154.5986,15648.0
2021-03-16 14:00:00,162.69,162.91,161.61,161.64,25575.0,154.5416,154.7506,153.5157,153.5442,25575.0
2021-03-16 14:30:00,161.58,161.95,161.05,161.8,53550.0,153.4872,153.8387,152.9838,153.6962,53550.0
2021-03-16 15:00:00,161.77,162.4,161.48,162.18,36468.0,153.6677,154.2661,153.3922,154.0572,36468.0
2021-03-16 15:30:00,162.25,162.72,162.03,162.04,83255.0,154.1236,154.5701,153.9147,153.9242,83255.0
2021-03-17 09:30:00,160.25,160.53,159.05,160.52,48140.0,152.2238,152.4898,151.0839,152.4803,48140.0
2021-03-17 10:00:00,160.51,161.18,160.33,160.86,33764.0,152.4708,153.1072,152.2998,152.8033,33764.0
2021-03-17 10:30:00,160.76,161.09,159.98,160.28,104386.0,152.7083,153.0217,151.9673,152.2523,104386.0
2021-03-17 11:00:00,160.25,160.43,159.75,160.31,32821.0,152.2238,152.3948,151.7489,152.2808,32821.0
2021-03-17 11:30:00,160.12,160.2,159.48,159.61,34589.0,152.1003,152.1763,151.4924,151.6159,34589.0
2021-03-17 12:00:00,159.55,160.24,159.28,160.13,18346.0,151.5589,152.2143,151.3024,152.1098,18346.0
2021-03-17 12:30:00,160.12,160.15,159.65,159.72,27731.0,152.1003,152.1288,151.6539,151.7204,27731.0
2021-03-17 13:00:00,159.72,160.37,159.67,160.31,21179.0,151.7204,152.3378,151.6729,152.2808,21179.0
2021-03-17 13:30:00,160.25,160.27,159.77,159.89,29342.0,152.2238,152.2428,151.7679,151.8818,29342.0
2021-03-17 14:00:00,160.04,162.1,160.0,161.22,39198.0,152.0243,153.9812,151.9863,153.1452,39198.0
2021-03-17 14:30:00,161.11,162.97,160.95,162.97,23817.0,153.0407,154.8076,152.8888,154.8076,23817.0
2021-03-17 15:00:00,163.16,163.67,162.79,162.88,23004.0,154.9881,155.4725,154.6366,154.7221,23004.0
2021-03-17 15:30:00,162.93,163.27,162.23,162.54,45001.0,154.7696,155.0926,154.1046,154.3991,45001.0
2021-03-18 09:30:00,160.69,160.69,159.24,160.04,91339.0,152.6418,152.6418,151.2644,152.0243,91339.0
2021-03-18 10:00:00,160.14,160.14,159.0,159.74,57123.0,152.1193,152.1193,151.0364,151.7394,57123.0
2021-03-18 10:30:00,159.68,160.19,159.31,159.93,42501.0,151.6824,152.1668,151.3309,151.9198,42501.0
2021-03-18 11:00:00,160.0,160.23,159.56,159.92,37519.0,151.9863,152.2048,151.5684,151.9103,37519.0
2021-03-18 11:30:00,160.0,160.01,159.5,159.71,58624.0,151.9863,151.9958,151.5114,151.7109,58624.0
2021-03-18 12:00:00,159.71,160.41,159.62,160.26,30131.0,151.7109,152.3758,151.6254,152.2333,30131.0
2021-03-18 12:30:00,160.28,160.3,159.09,159.1,32076.0,152.2523,152.2713,151.1219,151.1314,32076.0
2021-03-18 13:00:00,159.09,159.87,159.09,159.8,24877.0,151.1219,151.8629,151.1219,151.7964,24877.0
2021-03-18 13:30:00,159.75,159.94,159.53,159.92,21003.0,151.7489,151.9293,151.5399,151.9103,21003.0
2021-03-18 14:00:00,159.9,159.93,158.66,158.67,26224.0,151.8913,151.9198,150.7135,150.723,26224.0
2021-03-18 14:30:00,158.67,158.92,157.89,158.18,37050.0,150.723,150.9604,149.982,150.2575,37050.0
2021-03-18 15:00:00,158.18,158.28,157.54,158.01,34551.0,150.2575,150.3525,149.6496,150.096,34551.0
2021-03-18 15:30:00,157.97,158.08,156.97,157.15,123088.0,150.058,150.1625,149.1081,149.2791,123088.0
2021-03-19 09:30:00,157.31,158.0,156.69,157.37,52542.0,149.4311,150.0865,148.8421,149.4881,52542.0
2021-03-19 10:00:00,157.29,157.55,156.1,157.55,50413.0,149.4121,149.659,148.2817,149.659,50413.0
2021-03-19 10:30:00,157.42,158.57,156.98,158.41,44772.0,149.5356,150.628,149.1176,150.476,44772.0
2021-03-19 11:00:00,158.55,158.79,157.44,157.93,34263.0,150.609,150.8369,149.5546,150.02,34263.0
2021-03-19 11:30:00,157.87,158.75,157.79,158.59,66536.0,149.963,150.7989,149.887,150.647,66536.0
2021-03-19 12:00:00,158.53,158.76,158.3,158.36,15638.0,150.59,150.8084,150.3715,150.4285,15638.0
2021-03-19 12:30:00,158.47,158.92,158.43,158.87,20270.0,150.533,150.9604,150.495,150.9129,20270.0
2021-03-19 13:00:00,158.87,158.87,158.23,158.83,37406.0,150.9129,150.9129,150.305,150.8749,37406.0
2021-03-19 13:30:00,158.83,159.04,158.64,158.77,23332.0,150.8749,151.0744,150.6945,150.8179,23332.0
2021-03-19 14:00:00,158.9,158.9,158.25,158.63,28049.0,150.9414,150.9414,150.324,150.685,28049.0
2021-03-19 14:30:00,158.69,158.96,158.55,158.96,51714.0,150.742,150.9984,150.609,150.9984,51714.0
2021-03-19 15:00:00,158.95,158.97,158.27,158.48,51606.0,150.9889,151.0079,150.343,150.5425,51606.0
2021-03-19 15:30:00,158.51,158.93,158.39,158.49,192159.0,150.571,150.9699,150.457,150.552,192159.0
2021-03-22 09:30:00,159.76,160.31,159.58,159.84,45172.0,151.7584,152.2808,151.5874,151.8344,45172.0
2021-03-22 10:00:00,159.87,160.42,159.55,160.2,62356.0,151.8629,152.3853,151.5589,152.1763,62356.0
2021-03-22 10:30:00,160.28,160.85,160.1,160.74,31304.0,152.2523,152.7938,152.0813,152.6893,31304.0
2021-03-22 11:00:00,160.79,161.35,160.67,161.14,102357.0,152.7368,153.2687,152.6228,153.0692,102357.0
2021-03-22 11:30:00,161.21,161.31,160.83,160.85,12752.0,153.1357,153.2307,152.7748,152.7938,12752.0
2021-03-22 12:00:00,160.97,161.66,160.96,161.61,24075.0,152.9078,153.5632,152.8983,153.5157,24075.0
2021-03-22 12:30:00,161.62,161.83,161.43,161.73,29559.0,153.5252,153.7247,153.3447,153.6297,29559.0
2021-03-22 13:00:00,161.71,161.71,161.33,161.36,20015.0,153.6107,153.6107,153.2497,153.2782,20015.0
2021-03-22 13:30:00,161.39,161.9,161.39,161.89,36067.0,153.3067,153.7912,153.3067,153.7817,36067.0
2021-03-22 14:00:00,161.91,161.94,161.7,161.91,25611.0,153.8007,153.8292,153.6012,153.8007,25611.0
2021-03-22 14:30:00,161.98,162.03,161.77,161.94,47630.0,153.8672,153.9147,153.6677,153.8292,47630.0
2021-03-22 15:00:00,161.99,162.1,161.28,161.3,32402.0,153.8767,153.9812,153.2022,153.2212,32402.0
2021-03-22 15:30:00,161.32,161.52,160.83,160.83,47624.0,153.2402,153.4302,152.7748,152.7748,47624.0
2021-03-23 09:30:00,160.88,161.58,160.69,161.08,145767.0,152.8223,153.4872,152.6418,153.0122,145767.0
2021-03-23 10:00:00,160.87,161.62,160.87,161.39,191635.0,152.8128,153.5252,152.8128,153.3067,191635.0
2021-03-23 10:30:00,161.41,161.58,160.6,161.58,194563.0,153.3257,153.4872,152.5563,153.4872,194563.0
2021-03-23 11:00:00,161.64,162.02,161.32,161.79,53339.0,153.5442,153.9052,153.2402,153.6867,53339.0
2021-03-23 11:30:00,161.79,161.97,161.13,161.26,86121.0,153.6867,153.8577,153.0597,153.1832,86121.0
2021-03-23 12:00:00,161.3,161.59,160.85,161.03,178769.0,153.2212,153.4967,152.7938,152.9648,178769.0
2021-03-23 12:30:00,161.09,161.32,160.84,161.31,101967.0,153.0217,153.2402,152.7843,153.2307,101967.0
2021-03-23 13:00:00,161.33,161.61,161.09,161.17,157710.0,153.2497,153.5157,153.0217,153.0977,157710.0
2021-03-23 13:30:00,161.15,161.15,160.69,160.77,118064.0,153.0787,153.0787,152.6418,152.7178,118064.0
2021-03-23 14:00:00,160.72,161.18,160.62,161.15,248190.0,152.6703,153.1072,152.5753,153.0787,248190.0
2021-03-23 14:30:00,161.18,161.27,160.26,160.26,94231.0,153.1072,153.1927,152.2333,152.2333,94231.0
2021-03-23 15:00:00,160.23,160.5,159.63,159.83,67844.0,152.2048,152.4613,151.6349,151.8249,67844.0
2021-03-23 15:30:00,159.8,160.09,159.5,159.94,143597.0,151.7964,152.0718,151.5114,151.9293,143597.0
2021-03-24 09:30:00,160.43,160.44,158.6,158.76,99521.0,152.3948,152.4043,150.6565,150.8084,99521.0
2021-03-24 10:00:00,158.6,159.24,157.9,158.43,88860.0,150.6565,151.2644,149.9915,150.495,88860.0
2021-03-24 10:30:00,158.46,159.37,158.16,159.18,71639.0,150.5235,151.3879,150.2385,151.2074,71639.0
2021-03-24 11:00:00,159.35,159.77,159.21,159.5,51115.0,151.3689,151.7679,151.2359,151.5114,51115.0
2021-03-24 11:30:00,159.5,159.5,158.42,158.62,124104.0,151.5114,151.5114,150.4855,150.6755,124104.0
2021-03-24 12:00:00,158.62,158.93,158.5,158.88,195695.0,150.6755,150.9699,150.5615,150.9224,195695.0
2021-03-24 12:30:00,158.86,158.86,158.13,158.2,97044.0,150.9034,150.9034,150.21,150.2765,97044.0
2021-03-24 13:00:00,158.16,158.16,157.28,157.87,53145.0,150.2385,150.2385,149.4026,149.963,53145.0
2021-03-24 13:30:00,157.82,158.13,157.41,158.09,50444.0,149.9155,150.21,149.5261,150.172,50444.0
2021-03-24 14:00:00,158.15,158.16,157.61,157.61,113729.0,150.229,150.2385,149.716,149.716,113729.0
2021-03-24 14:30:00,157.59,157.78,157.08,157.1,54533.0,149.697,149.8775,149.2126,149.2316,54533.0
2021-03-24 15:00:00,157.02,157.42,156.98,157.0,31694.0,149.1556,149.5356,149.1176,149.1366,31694.0
2021-03-24 15:30:00,157.0,157.05,156.12,156.24,92363.0,149.1366,149.1841,148.3007,148.4147,92363.0
2021-03-25 09:30:00,154.28,155.39,153.78,155.08,147690.0,146.6395,147.6945,146.1643,147.3999,147690.0
2021-03-25 10:00:00,155.02,155.89,154.66,154.66,106369.0,147.3428,148.1698,147.0007,147.0007,106369.0
2021-03-25 10:30:00,154.4,154.81,153.13,153.49,70381.0,146.7535,147.1432,145.5464,145.8886,70381.0
2021-03-25 11:00:00,153.49,153.69,153.0,153.59,63426.0,145.8886,146.0787,145.4229,145.9837,63426.0
2021-03-25 11:30:00,153.78,154.49,153.41,154.49,41456.0,146.1643,146.8391,145.8126,146.8391,41456.0
2021-03-25 12:00:00,154.49,155.6,154.41,155.53,30053.0,146.8391,147.8941,146.7631,147.8276,30053.0
2021-03-25 12:30:00,155.43,155.62,155.08,155.15,31320.0,147.7325,147.9131,147.3999,147.4664,31320.0
2021-03-25 13:00:00,155.17,155.61,154.72,154.87,23492.0,147.4854,147.9036,147.0577,147.2003,23492.0
2021-03-25 13:30:00,155.0,155.2,154.48,154.48,30491.0,147.3238,147.5139,146.8296,146.8296,30491.0
2021-03-25 14:00:00,154.39,154.42,153.82,153.82,26700.0,146.744,146.7726,146.2023,146.2023,26700.0
2021-03-25 14:30:00,153.89,155.56,153.89,155.56,21804.0,146.2688,147.8561,146.2688,147.8561,21804.0
2021-03-25 15:00:00,155.54,155.87,155.43,155.57,79079.0,147.8371,148.1507,147.7325,147.8656,79079.0
2021-03-25 15:30:00,155.57,156.24,155.47,155.69,67807.0,147.8656,148.5024,147.7706,147.9797,67807.0
2021-03-26 09:30:00,156.22,156.87,155.95,156.62,45430.0,148.4834,149.1012,148.2268,148.8636,45430.0
2021-03-26 10:00:00,156.63,157.14,156.36,156.92,47761.0,148.8731,149.3579,148.6165,149.1487,47761.0
2021-03-26 10:30:00,157.01,157.3,156.57,156.6,30216.0,149.2343,149.5099,148.8161,148.8446,30216.0
2021-03-26 11:00:00,156.61,156.72,155.59,155.66,205340.0,148.8541,148.9587,147.8846,147.9511,205340.0
2021-03-26 11:30:00,155.67,156.53,155.64,156.51,44176.0,147.9607,148.7781,147.9321,148.7591,44176.0
2021-03-26 12:00:00,156.55,156.66,156.13,156.6,7674.0,148.7971,148.9016,148.3979,148.8446,7674.0
2021-03-26 12:30:00,156.61,156.88,156.43,156.43,19171.0,148.8541,149.1107,148.683,148.683,19171.0
2021-03-26 13:00:00,156.54,157.03,156.52,156.91,21615.0,148.7876,149.2533,148.7686,149.1392,21615.0
2021-03-26 13:30:00,156.99,157.01,155.99,156.08,29645.0,149.2153,149.2343,148.2648,148.3503,29645.0
2021-03-26 14:00:00,156.15,156.26,155.13,155.69,31764.0,148.4169,148.5214,147.4474,147.9797,31764.0
2021-03-26 14:30:00,155.74,156.12,154.95,156.11,24224.0,148.0272,148.3884,147.2763,148.3789,24224.0
2021-03-26 15:00:00,156.17,156.88,155.91,156.88,23046.0,148.4359,149.1107,148.1888,149.1107,23046.0
2021-03-26 15:30:00,156.86,158.46,156.86,158.4,54789.0,149.0917,150.6125,149.0917,150.5555,54789.0
2021-03-29 09:30:00,157.5,158.36,156.6,156.74,78548.0,149.7,150.5174,148.8446,148.9777,78548.0
2021-03-29 10:00:00,156.59,156.88,156.15,156.18,83885.0,148.8351,149.1107,148.4169,148.4454,83885.0
2021-03-29 10:30:00,156.13,157.04,156.1,156.34,69497.0,148.3979,149.2628,148.3694,148.5975,69497.0
2021-03-29 11:00:00,156.33,156.59,155.96,156.49,74511.0,148.588,148.8351,148.2363,148.74,74511.0
2021-03-29 11:30:00,156.51,157.0,156.29,156.74,94429.0,148.7591,149.2248,148.5499,148.9777,94429.0
2021-03-29 12:00:00,156.73,156.85,156.12,156.62,40563.0,148.9682,149.0822,148.3884,148.8636,40563.0
2021-03-29 12:30:00,156.55,157.48,156.47,157.46,51103.0,148.7971,149.681,148.721,149.662,51103.0
2021-03-29 13:00:00,157.52,157.82,157.37,157.37,21860.0,149.719,150.0042,149.5765,149.5765,21860.0
2021-03-29 13:30:00,157.39,157.9,157.24,157.24,28844.0,149.5955,150.0802,149.4529,149.4529,28844.0
2021-03-29 14:00:00,157.18,157.31,156.82,157.1,19805.0,149.3959,149.5194,149.0537,149.3198,19805.0
2021-03-29 14:30:00,157.02,157.14,156.57,156.81,50481.0,149.2438,149.3579,148.8161,149.0442,50481.0
2021-03-29 15:00:00,156.9,157.44,156.9,157.39,48554.0,149.1297,149.643,149.1297,149.5955,48554.0
2021-03-29 15:30:00,157.44,157.59,157.09,157.26,95264.0,149.643,149.7856,149.3103,149.4719,95264.0
2021-03-30 09:30:00,156.15,156.34,155.44,155.83,53642.0,148.4169,148.5975,147.742,148.1127,53642.0
2021-03-30 10:00:00,155.78,156.17,155.46,156.08,29107.0,148.0652,148.4359,147.7611,148.3503,29107.0
2021-03-30 10:30:00,156.08,156.94,156.05,156.92,47112.0,148.3503,149.1678,148.3218,149.1487,47112.0
2021-03-30 11:00:00,156.98,157.4,156.84,157.19,49061.0,149.2058,149.605,149.0727,149.4054,49061.0
2021-03-30 11:30:00,157.2,157.72,156.87,156.87,22499.0,149.4149,149.9091,149.1012,149.1012,22499.0
2021-03-30 12:00:00,156.9,157.08,156.6,156.97,27868.0,149.1297,149.3008,148.8446,149.1963,27868.0
2021-03-30 12:30:00,156.99,157.18,156.8,156.8,24056.0,149.2153,149.3959,149.0347,149.0347,24056.0
2021-03-30 13:00:00,156.62,157.19,156.51,157.11,22038.0,148.8636,149.4054,148.7591,149.3293,22038.0
2021-03-30 13:30:00,157.11,157.13,156.67,156.67,63961.0,149.3293,149.3483,148.9111,148.9111,63961.0
2021-03-30 14:00:00,156.66,157.02,156.51,156.85,80237.0,148.9016,149.2438,148.7591,149.0822,80237.0
2021-03-30 14:30:00,156.83,157.52,156.81,157.49,37614.0,149.0632,149.719,149.0442,149.6905,37614.0
2021-03-30 15:00:00,157.48,157.65,157.36,157.54,34517.0,149.681,149.8426,149.567,149.738,34517.0
2021-03-30 15:30:00,157.56,157.79,156.98,157.52,52554.0,149.7571,149.9757,149.2058,149.719,52554.0
2021-03-31 09:30:00,158.73,160.21,158.64,160.2,53508.0,150.8691,152.2758,150.7836,152.2663,53508.0
2021-03-31 10:00:00,160.15,160.81,160.12,160.47,30750.0,152.2188,152.8461,152.1903,152.5229,30750.0
2021-03-31 10:30:00,160.44,161.09,160.4,160.78,52677.0,152.4944,153.1122,152.4564,152.8176,52677.0
2021-03-31 11:00:00,160.78,160.88,160.64,160.75,38596.0,152.8176,152.9126,152.6845,152.7891,38596.0
2021-03-31 11:30:00,160.74,161.09,160.61,161.06,25887.0,152.7796,153.1122,152.656,153.0837,25887.0
2021-03-31 12:00:00,161.08,161.42,161.07,161.34,33594.0,153.1027,153.4259,153.0932,153.3499,33594.0
2021-03-31 12:30:00,161.4,161.58,161.36,161.48,15491.0,153.4069,153.578,153.3689,153.4829,15491.0
2021-03-31 13:00:00,161.46,161.76,161.35,161.73,20928.0,153.4639,153.7491,153.3594,153.7205,20928.0
2021-03-31 13:30:00,161.73,161.77,161.36,161.38,19783.0,153.7205,153.7586,153.3689,153.3879,19783.0
2021-03-31 14:00:00,161.3,161.46,161.03,161.45,25236.0,153.3118,153.4639,153.0552,153.4544,25236.0
2021-03-31 14:30:00,161.48,161.7,161.19,161.48,81285.0,153.4829,153.692,153.2073,153.4829,81285.0
2021-03-31 15:00:00,161.49,161.85,161.46,161.46,35602.0,153.4924,153.8346,153.4639,153.4639,35602.0
2021-03-31 15:30:00,161.44,161.6,160.84,160.91,110852.0,153.4449,153.597,152.8746,152.9412,110852.0
2021-04-01 09:30:00,162.84,164.05,162.84,163.79,107342.0,154.7756,155.9256,154.7756,155.6785,107342.0
2021-04-01 10:00:00,163.87,164.16,163.33,164.02,100953.0,155.7546,156.0302,155.2413,155.8971,100953.0
2021-04-01 10:30:00,164.03,164.1,163.54,163.76,88409.0,155.9066,155.9732,155.4409,155.65,88409.0
2021-04-01 11:00:00,163.77,163.96,163.14,163.41,52773.0,155.6595,155.8401,155.0607,155.3173,52773.0
2021-04-01 11:30:00,163.43,163.5,163.04,163.27,39108.0,155.3364,155.4029,154.9657,155.1843,39108.0
2021-04-01 12:00:00,163.21,163.62,163.19,163.61,30612.0,155.1272,155.5169,155.1082,155.5074,30612.0
2021-04-01 12:30:00,163.57,163.61,163.17,163.43,60532.0,155.4694,155.5074,155.0892,155.3364,60532.0
2021-04-01 13:00:00,163.5,163.5,162.92,162.92,208450.0,155.4029,155.4029,154.8516,154.8516,208450.0
2021-04-01 13:30:00,162.93,163.38,162.91,163.26,45259.0,154.8611,155.2888,154.8421,155.1748,45259.0
2021-04-01 14:00:00,163.2,163.52,163.2,163.49,45187.0,155.1177,155.4219,155.1177,155.3934,45187.0
2021-04-01 14:30:00,163.51,163.6,163.42,163.46,58947.0,155.4124,155.4979,155.3268,155.3649,58947.0
2021-04-01 15:00:00,163.43,163.47,163.04,163.17,78640.0,155.3364,155.3744,154.9657,155.0892,78640.0
2021-04-01 15:30:00,163.18,163.49,163.12,163.46,66503.0,155.0987,155.3934,155.0417,155.3649,66503.0
2021-04-05 09:30:00,165.09,165.5,164.81,164.97,60738.0,156.9141,157.3038,156.648,156.8001,60738.0
2021-04-05 10:00:00,164.92,165.21,164.55,165.15,27492.0,156.7526,157.0282,156.4009,156.9712,27492.0
2021-04-05 10:30:00,165.2,165.47,165.03,165.05,39994.0,157.0187,157.2753,156.8571,156.8761,39994.0
2021-04-05 11:00:00,165.11,165.19,164.9,165.04,50213.0,156.9332,157.0092,156.7336,156.8666,50213.0
2021-04-05 11:30:00,165.0,165.37,165.0,165.1,29586.0,156.8286,157.1803,156.8286,156.9236,29586.0
2021-04-05 12:00:00,165.21,165.43,165.18,165.35,34949.0,157.0282,157.2373,156.9997,157.1613,34949.0
2021-04-05 12:30:00,165.41,165.56,165.34,165.49,30622.0,157.2183,157.3609,157.1518,157.2943,30622.0
2021-04-05 13:00:00,165.47,165.79,165.46,165.69,23765.0,157.2753,157.5795,157.2658,157.4844,23765.0
2021-04-05 13:30:00,165.67,165.98,165.58,165.97,20501.0,157.4654,157.7601,157.3799,157.7506,20501.0
2021-04-05 14:00:00,166.02,166.09,165.9,166.0,30234.0,157.7981,157.8646,157.684,157.7791,30234.0
2021-04-05 14:30:00,165.97,166.16,165.95,166.06,95052.0,157.7506,157.9312,157.7316,157.8361,95052.0
2021-04-05 15:00:00,166.07,166.11,165.75,165.85,62696.0,157.8456,157.8836,157.5415,157.6365,62696.0
2021-04-05 15:30:00,165.87,166.02,165.59,165.84,71897.0,157.6555,157.7981,157.3894,157.627,71897.0
2021-04-06 09:30:00,165.63,166.58,165.57,166.58,84800.0,157.4274,158.3304,157.3704,158.3304,84800.0
2021-04-06 10:00:00,166.64,166.78,166.39,166.63,49224.0,158.3874,158.5204,158.1498,158.3779,49224.0
2021-04-06 10:30:00,166.7,167.04,166.43,166.97,69800.0,158.4444,158.7676,158.1878,158.701,69800.0
2021-04-06 11:00:00,166.98,167.4,166.75,167.27,31609.0,158.7105,159.1097,158.4919,158.9862,31609.0
2021-04-06 11:30:00,167.25,167.69,167.19,167.67,28493.0,158.9672,159.3854,158.9101,159.3664,28493.0
2021-04-06 12:00:00,167.67,167.67,167.13,167.18,21306.0,159.3664,159.3664,158.8531,158.9006,21306.0
2021-04-06 12:30:00,167.11,167.4,167.11,167.38,43679.0,158.8341,159.1097,158.8341,159.0907,43679.0
2021-04-06 13:00:00,167.39,167.39,166.54,166.65,16648.0,159.1002,159.1002,158.2923,158.3969,16648.0
2021-04-06 13:30:00,166.56,167.05,166.56,167.05,25245.0,158.3113,158.7771,158.3113,158.7771,25245.0
2021-04-06 14:00:00,167.05,167.33,167.01,167.24,32876.0,158.7771,159.0432,158.7391,158.9577,32876.0
2021-04-06 14:30:00,167.26,167.35,166.97,167.23,38933.0,158.9767,159.0622,158.701,158.9482,38933.0
2021-04-06 15:00:00,167.27,167.33,166.82,167.03,17435.0,158.9862,159.0432,158.5585,158.7581,17435.0
2021-04-06 15:30:00,167.07,167.11,166.42,166.76,82986.0,158.7961,158.8341,158.1783,158.5014,82986.0
2021-04-07 09:30:00,166.31,166.79,165.83,166.72,47818.0,158.0737,158.53,157.6175,158.4634,47818.0
2021-04-07 10:00:00,166.72,167.33,166.69,167.33,23373.0,158.4634,159.0432,158.4349,159.0432,23373.0
2021-04-07 10:30:00,167.39,167.39,166.92,166.93,45629.0,159.1002,159.1002,158.6535,158.663,45629.0
2021-04-07 11:00:00,166.94,167.29,166.77,166.82,40212.0,158.6725,159.0052,158.5109,158.5585,40212.0
2021-04-07 11:30:00,166.71,166.73,166.31,166.72,32757.0,158.4539,158.4729,158.0737,158.4634,32757.0
2021-04-07 12:00:00,166.72,166.83,166.17,166.27,59796.0,158.4634,158.568,157.9407,158.0357,59796.0
2021-04-07 12:30:00,166.22,166.53,166.21,166.3,87210.0,157.9882,158.2828,157.9787,158.0642,87210.0
2021-04-07 13:00:00,166.28,166.5,166.18,166.3,10846.0,158.0452,158.2543,157.9502,158.0642,10846.0
2021-04-07 13:30:00,166.3,166.58,166.3,166.52,21636.0,158.0642,158.3304,158.0642,158.2733,21636.0
2021-04-07 14:00:00,166.5,167.09,166.5,166.91,43441.0,158.2543,158.8151,158.2543,158.644,43441.0
2021-04-07 14:30:00,166.94,167.01,166.73,166.75,26422.0,158.6725,158.7391,158.4729,158.4919,26422.0
2021-04-07 15:00:00,166.76,167.03,166.36,166.36,23317.0,158.5014,158.7581,158.1212,158.1212,23317.0
2021-04-07 15:30:00,166.44,166.72,166.22,166.62,62091.0,158.1973,158.4634,157.9882,158.3684,62091.0
2021-04-08 09:30:00,167.93,169.08,167.93,168.97,59751.0,159.6135,160.7065,159.6135,160.602,59751.0
2021-04-08 10:00:00,168.99,169.03,168.25,168.5,25842.0,160.621,160.659,159.9176,160.1553,25842.0
2021-04-08 10:30:00,168.54,168.94,168.54,168.81,36696.0,160.1933,160.5735,160.1933,160.4499,36696.0
2021-04-08 11:00:00,168.95,169.04,168.66,168.97,20558.0,160.583,160.6685,160.3073,160.602,20558.0
2021-04-08 11:30:00,169.0,169.23,168.91,169.14,48157.0,160.6305,160.8491,160.545,160.7636,48157.0
2021-04-08 12:00:00,169.16,169.29,169.01,169.09,22282.0,160.7826,160.9061,160.64,160.716,22282.0
2021-04-08 12:30:00,169.13,169.14,168.72,168.93,20343.0,160.7541,160.7636,160.3644,160.564,20343.0
2021-04-08 13:00:00,168.96,169.1,168.8,168.89,26412.0,160.5925,160.7256,160.4404,160.526,26412.0
2021-04-08 13:30:00,168.91,169.03,168.69,168.87,72891.0,160.545,160.659,160.3359,160.5069,72891.0
2021-04-08 14:00:00,168.92,169.18,168.85,169.15,93054.0,160.5545,160.8016,160.4879,160.7731,93054.0
2021-04-08 14:30:00,169.12,169.19,168.97,169.09,83351.0,160.7446,160.8111,160.602,160.716,83351.0
2021-04-08 15:00:00,169.06,169.13,168.91,169.0,87200.0,160.6875,160.7541,160.545,160.6305,87200.0
2021-04-08 15:30:00,168.99,169.22,168.91,169.22,55847.0,160.621,160.8396,160.545,160.8396,55847.0
2021-04-09 09:30:00,168.25,168.93,168.1,168.84,42304.0,159.9176,160.564,159.7751,160.4784,42304.0
2021-04-09 10:00:00,168.89,169.39,168.88,169.0,26389.0,160.526,161.0012,160.5164,160.6305,26389.0
2021-04-09 10:30:00,168.99,169.24,168.86,168.91,29778.0,160.621,160.8586,160.4974,160.545,29778.0
2021-04-09 11:00:00,168.99,169.21,168.78,169.09,39097.0,160.621,160.8301,160.4214,160.716,39097.0
2021-04-09 11:30:00,169.04,169.54,168.99,169.54,26209.0,160.6685,161.1438,160.621,161.1438,26209.0
2021-04-09 12:00:00,169.5,169.64,169.35,169.61,14851.0,161.1057,161.2388,160.9632,161.2103,14851.0
2021-04-09 12:30:00,169.58,169.63,169.4,169.58,26218.0,161.1818,161.2293,161.0107,161.1818,26218.0
2021-04-09 13:00:00,169.63,169.69,169.48,169.64,15198.0,161.2293,161.2863,161.0867,161.2388,15198.0
2021-04-09 13:30:00,169.65,169.8,169.64,169.74,18098.0,161.2483,161.3909,161.2388,161.3339,18098.0
2021-04-09 14:00:00,169.74,169.83,169.6,169.6,32164.0,161.3339,161.4194,161.2008,161.2008,32164.0
2021-04-09 14:30:00,169.57,169.77,169.52,169.71,24737.0,161.1723,161.3624,161.1248,161.3053,24737.0
2021-04-09 15:00:00,169.65,169.9,169.43,169.88,33267.0,161.2483,161.4859,161.0392,161.4669,33267.0
2021-04-09 15:30:00,169.91,170.41,169.89,170.39,75291.0,161.4954,161.9707,161.4764,161.9517,75291.0
2021-04-12 09:30:00,170.03,170.13,169.04,169.39,20585.0,161.6095,161.7045,160.6685,161.0012,20585.0
2021-04-12 10:00:00,169.77,170.17,169.73,169.88,24303.0,161.3624,161.7426,161.3244,161.4669,24303.0
2021-04-12 10:30:00,169.87,169.96,169.34,169.88,11263.0,161.4574,161.543,160.9537,161.4669,11263.0
2021-04-12 11:00:00,169.91,170.2,169.9,170.13,13824.0,161.4954,161.7711,161.4859,161.7045,13824.0
2021-04-12 11:30:00,170.16,170.16,169.76,170.04,16081.0,161.7331,161.7331,161.3529,161.619,16081.0
2021-04-12 12:00:00,170.08,170.7,170.01,170.7,10856.0,161.657,162.2463,161.5905,162.2463,10856.0
2021-04-12 12:30:00,170.66,171.06,170.66,171.02,21487.0,162.2083,162.5885,162.2083,162.5505,21487.0
2021-04-12 13:00:00,171.06,171.25,170.95,170.97,21375.0,162.5885,162.7691,162.4839,162.5029,21375.0
2021-04-12 13:30:00,170.95,170.96,170.61,170.64,24334.0,162.4839,162.4934,162.1608,162.1893,24334.0
2021-04-12 14:00:00,170.62,171.06,170.62,170.96,43442.0,162.1703,162.5885,162.1703,162.4934,43442.0
2021-04-12 14:30:00,170.95,171.01,170.69,170.8,64551.0,162.4839,162.541,162.2368,162.3414,64551.0
2021-04-12 15:00:00,170.78,170.93,170.57,170.83,15553.0,162.3224,162.4649,162.1228,162.3699,15553.0
2021-04-12 15:30:00,170.86,171.34,170.74,171.16,91737.0,162.3984,162.8546,162.2843,162.6835,91737.0
2021-04-13 09:30:00,171.91,173.74,171.91,173.63,53744.0,163.3964,165.1358,163.3964,165.0312,53744.0
2021-04-13 10:00:00,173.73,173.8,173.27,173.8,58177.0,165.1263,165.1928,164.689,165.1928,58177.0
2021-04-13 10:30:00,173.8,173.99,173.48,173.69,61713.0,165.1928,165.3734,164.8886,165.0882,61713.0
2021-04-13 11:00:00,173.68,173.81,173.08,173.23,49598.0,165.0787,165.2023,164.5084,164.651,49598.0
2021-04-13 11:30:00,173.24,173.39,172.93,173.24,20539.0,164.6605,164.8031,164.3659,164.6605,20539.0
2021-04-13 12:00:00,173.32,173.49,173.24,173.34,13634.0,164.7366,164.8981,164.6605,164.7556,13634.0
2021-04-13 12:30:00,173.36,173.43,173.15,173.19,15910.0,164.7746,164.8411,164.575,164.613,15910.0
2021-04-13 13:00:00,173.21,173.88,173.21,173.84,34178.0,164.632,165.2688,164.632,165.2308,34178.0
2021-04-13 13:30:00,173.84,174.01,173.78,173.93,18133.0,165.2308,165.3924,165.1738,165.3164,18133.0
2021-04-13 14:00:00,173.91,174.13,173.81,174.13,17245.0,165.2973,165.5064,165.2023,165.5064,17245.0
2021-04-13 14:30:00,174.13,174.5,174.12,174.5,88527.0,165.5064,165.8581,165.4969,165.8581,88527.0
2021-04-13 15:00:00,174.46,174.76,174.45,174.73,38433.0,165.8201,166.1052,165.8106,166.0767,38433.0
2021-04-13 15:30:00,174.75,174.75,174.32,174.44,55833.0,166.0957,166.0957,165.687,165.8011,55833.0
2021-04-14 09:30:00,175.0,175.23,174.5,175.12,31829.0,166.3334,166.552,165.8581,166.4474,31829.0
2021-04-14 10:00:00,175.03,175.03,173.64,173.75,43841.0,166.3619,166.3619,165.0407,165.1453,43841.0
2021-04-14 10:30:00,173.88,174.2,173.66,173.79,59411.0,165.2688,165.573,165.0597,165.1833,59411.0
2021-04-14 11:00:00,173.83,173.97,172.76,173.0,88232.0,165.2213,165.3544,164.2043,164.4324,88232.0
2021-04-14 11:30:00,173.05,173.5,172.89,173.5,20047.0,164.4799,164.9076,164.3279,164.9076,20047.0
2021-04-14 12:00:00,173.52,173.7,173.06,173.46,10292.0,164.9267,165.0977,164.4894,164.8696,10292.0
2021-04-14 12:30:00,173.47,173.85,173.47,173.73,14506.0,164.8791,165.2403,164.8791,165.1263,14506.0
2021-04-14 13:00:00,173.76,173.76,173.46,173.49,72475.0,165.1548,165.1548,164.8696,164.8981,72475.0
2021-04-14 13:30:00,173.47,173.47,172.5,172.57,30669.0,164.8791,164.8791,163.9572,164.0237,30669.0
2021-04-14 14:00:00,172.56,172.93,172.06,172.81,42234.0,164.0142,164.3659,163.539,164.2518,42234.0
2021-04-14 14:30:00,172.82,172.91,172.08,172.1,16497.0,164.2613,164.3469,163.558,163.577,16497.0
2021-04-14 15:00:00,172.07,172.5,171.72,172.46,31320.0,163.5485,163.9572,163.2158,163.9192,31320.0
2021-04-14 15:30:00,172.44,172.47,171.66,171.96,110633.0,163.9001,163.9287,163.1588,163.4439,110633.0
2021-04-15 09:30:00,174.03,174.74,173.76,174.32,131662.0,165.4114,166.0862,165.1548,165.687,131662.0
2021-04-15 10:00:00,174.32,174.65,173.92,174.65,81572.0,165.687,166.0007,165.3068,166.0007,81572.0
2021-04-15 10:30:00,174.67,174.92,174.54,174.79,75645.0,166.0197,166.2573,165.8961,166.1338,75645.0
2021-04-15 11:00:00,174.83,175.09,174.45,174.46,39984.0,166.1718,166.4189,165.8106,165.8201,39984.0
2021-04-15 11:30:00,174.38,174.72,174.38,174.57,24431.0,165.7441,166.0672,165.7441,165.9247,24431.0
2021-04-15 12:00:00,174.61,174.91,174.31,174.86,39112.0,165.9627,166.2478,165.6775,166.2003,39112.0
2021-04-15 12:30:00,174.9,175.17,174.9,175.15,21626.0,166.2383,166.4949,166.2383,166.4759,21626.0
2021-04-15 13:00:00,175.2,175.21,174.69,174.99,52691.0,166.5235,166.533,166.0387,166.3239,52691.0
2021-04-15 13:30:00,175.02,175.41,175.01,175.35,24103.0,166.3524,166.7231,166.3429,166.666,24103.0
2021-04-15 14:00:00,175.34,175.53,175.18,175.49,42392.0,166.6565,166.8371,166.5044,166.7991,42392.0
2021-04-15 14:30:00,175.49,175.49,175.11,175.19,46807.0,166.7991,166.7991,166.4379,166.514,46807.0
2021-04-15 15:00:00,175.22,175.36,174.85,174.85,42149.0,166.5425,166.6755,166.1908,166.1908,42149.0
2021-04-15 15:30:00,174.91,175.55,174.9,175.42,94232.0,166.2478,166.8561,166.2383,166.7326,94232.0
2021-04-16 09:30:00,175.35,175.55,173.95,174.03,128168.0,166.666,166.8561,165.3354,165.4114,128168.0
2021-04-16 10:00:00,174.09,174.99,173.87,174.68,40023.0,165.4684,166.3239,165.2593,166.0292,40023.0
2021-04-16 10:30:00,174.74,175.01,174.39,174.86,24001.0,166.0862,166.3429,165.7536,166.2003,24001.0
2021-04-16 11:00:00,174.84,174.99,174.54,174.55,54293.0,166.1813,166.3239,165.8961,165.9056,54293.0
2021-04-16 11:30:00,174.59,174.82,174.54,174.82,24130.0,165.9437,166.1623,165.8961,166.1623,24130.0
2021-04-16 12:00:00,174.85,175.17,174.81,175.1,25396.0,166.1908,166.4949,166.1528,166.4284,25396.0
2021-04-16 12:30:00,175.12,175.25,174.98,175.08,29384.0,166.4474,166.571,166.3144,166.4094,29384.0
2021-04-16 13:00:00,175.05,175.15,174.77,174.81,22820.0,166.3809,166.4759,166.1148,166.1528,22820.0
2021-04-16 13:30:00,174.8,174.86,174.56,174.56,50619.0,166.1433,166.2003,165.9152,165.9152,50619.0
2021-04-16 14:00:00,174.54,174.89,174.54,174.85,25694.0,165.8961,166.2288,165.8961,166.1908,25694.0
2021-04-16 14:30:00,174.88,175.03,174.86,175.03,130427.0,166.2193,166.3619,166.2003,166.3619,130427.0
2021-04-16 15:00:00,175.05,175.12,174.94,175.02,32110.0,166.3809,166.4474,166.2763,166.3524,32110.0
2021-04-16 15:30:00,175.02,175.18,174.95,174.99,51161.0,166.3524,166.5044,166.2858,166.3239,51161.0
2021-04-19 09:30:00,173.99,174.39,173.47,174.07,47422.0,165.3734,165.7536,164.8791,165.4494,47422.0
2021-04-19 10:00:00,174.04,174.1,172.7,173.03,48460.0,165.4209,165.4779,164.1473,164.4609,48460.0
2021-04-19 10:30:00,172.97,173.04,171.87,172.69,34382.0,164.4039,164.4704,163.3584,164.1378,34382.0
2021-04-19 11:00:00,172.65,173.02,172.38,172.7,54826.0,164.0997,164.4514,163.8431,164.1473,54826.0
2021-04-19 11:30:00,172.61,172.67,172.0,172.23,37280.0,164.0617,164.1188,163.4819,163.7005,37280.0
2021-04-19 12:00:00,172.21,172.52,171.77,171.97,26611.0,163.6815,163.9762,163.2633,163.4534,26611.0
2021-04-19 12:30:00,171.98,172.02,171.52,171.85,39711.0,163.4629,163.5009,163.0257,163.3394,39711.0
2021-04-19 13:00:00,171.77,172.38,171.77,172.15,27610.0,163.2633,163.8431,163.2633,163.6245,27610.0
2021-04-19 13:30:00,172.14,172.53,172.07,172.4,37521.0,163.615,163.9857,163.5485,163.8621,37521.0
2021-04-19 14:00:00,172.28,172.56,172.05,172.42,27920.0,163.7481,164.0142,163.5295,163.8811,27920.0
2021-04-19 14:30:00,172.42,172.48,172.01,172.42,27774.0,163.8811,163.9382,163.4914,163.8811,27774.0
2021-04-19 15:00:00,172.41,172.52,172.09,172.21,36548.0,163.8716,163.9762,163.5675,163.6815,36548.0
2021-04-19 15:30:00,172.25,172.58,172.12,172.5,73240.0,163.7196,164.0332,163.596,163.9572,73240.0
2021-04-20 09:30:00,172.63,173.34,172.13,172.95,35787.0,164.0807,164.7556,163.6055,164.3849,35787.0
2021-04-20 10:00:00,173.03,173.05,172.4,172.5,20401.0,164.4609,164.4799,163.8621,163.9572,20401.0
2021-04-20 10:30:00,172.51,172.51,171.0,171.28,31421.0,163.9667,163.9667,162.5315,162.7976,31421.0
2021-04-20 11:00:00,171.17,171.4,170.18,170.37,35753.0,162.693,162.9116,161.7521,161.9327,35753.0
2021-04-20 11:30:00,170.37,170.67,169.88,170.46,60721.0,161.9327,162.2178,161.4669,162.0182,60721.0
2021-04-20 12:00:00,170.5,171.04,170.43,170.8,16289.0,162.0562,162.5695,161.9897,162.3414,16289.0
2021-04-20 12:30:00,170.84,170.85,170.42,170.66,12957.0,162.3794,162.3889,161.9802,162.2083,12957.0
2021-04-20 13:00:00,170.63,170.69,170.2,170.3,15717.0,162.1798,162.2368,161.7711,161.8661,15717.0
2021-04-20 13:30:00,170.31,170.95,170.28,170.95,25690.0,161.8756,162.4839,161.8471,162.4839,25690.0
2021-04-20 14:00:00,170.92,170.92,170.55,170.56,22155.0,162.4554,162.4554,162.1037,162.1132,22155.0
2021-04-20 14:30:00,170.55,170.67,170.27,170.27,12909.0,162.1037,162.2178,161.8376,161.8376,12909.0
2021-04-20 15:00:00,170.41,170.86,170.41,170.78,27606.0,161.9707,162.3984,161.9707,162.3224,27606.0
2021-04-20 15:30:00,170.83,171.2,170.76,171.0,103884.0,162.3699,162.7216,162.3033,162.5315,103884.0
2021-04-21 09:30:00,169.83,170.96,169.67,170.96,35309.0,161.4194,162.4934,161.2673,162.4934,35309.0
2021-04-21 10:00:00,170.95,171.44,170.65,171.41,28573.0,162.4839,162.9497,162.1988,162.9212,28573.0
2021-04-21 10:30:00,171.36,171.42,171.03,171.07,27667.0,162.8736,162.9307,162.56,162.598,27667.0
2021-04-21 11:00:00,171.09,171.9,171.09,171.7,14983.0,162.617,163.3869,162.617,163.1968,14983.0
2021-04-21 11:30:00,171.75,172.17,171.74,172.11,56573.0,163.2443,163.6435,163.2348,163.5865,56573.0
2021-04-21 12:00:00,172.1,172.14,171.89,171.94,14345.0,163.577,163.615,163.3774,163.4249,14345.0
2021-04-21 12:30:00,171.96,172.0,171.52,171.53,21393.0,163.4439,163.4819,163.0257,163.0352,21393.0
2021-04-21 13:00:00,171.61,171.88,171.56,171.68,29423.0,163.1112,163.3679,163.0637,163.1778,29423.0
2021-04-21 13:30:00,171.7,171.82,171.61,171.73,17242.0,163.1968,163.3108,163.1112,163.2253,17242.0
2021-04-21 14:00:00,171.77,171.86,171.52,171.71,58233.0,163.2633,163.3489,163.0257,163.2063,58233.0
2021-04-21 14:30:00,171.71,171.81,171.55,171.64,23717.0,163.2063,163.3013,163.0542,163.1398,23717.0
2021-04-21 15:00:00,171.66,171.88,171.57,171.84,28557.0,163.1588,163.3679,163.0732,163.3299,28557.0
2021-04-21 15:30:00,171.87,172.51,171.86,172.37,122532.0,163.3584,163.9667,163.3489,163.8336,122532.0
2021-04-22 09:30:00,172.8,173.31,172.38,172.92,68003.0,164.2423,164.7271,163.8431,164.3564,68003.0
2021-04-22 10:00:00,172.84,173.42,172.6,173.41,38478.0,164.2803,164.8316,164.0522,164.8221,38478.0
2021-04-22 10:30:00,173.41,173.74,173.4,173.52,23827.0,164.8221,165.1358,164.8126,164.9267,23827.0
2021-04-22 11:00:00,173.58,173.63,173.21,173.38,17080.0,164.9837,165.0312,164.632,164.7936,17080.0
2021-04-22 11:30:00,173.18,173.6,173.18,173.43,20756.0,164.6035,165.0027,164.6035,164.8411,20756.0
2021-04-22 12:00:00,173.45,173.71,173.18,173.71,34706.0,164.8601,165.1072,164.6035,165.1072,34706.0
2021-04-22 12:30:00,173.71,173.87,173.71,173.84,14694.0,165.1072,165.2593,165.1072,165.2308,14694.0
2021-04-22 13:00:00,173.87,173.94,171.75,172.7,88698.0,165.2593,165.3259,163.2443,164.1473,88698.0
2021-04-22 13:30:00,172.68,172.68,170.63,170.92,60106.0,164.1283,164.1283,162.1798,162.4554,60106.0
2021-04-22 14:00:00,170.8,171.69,170.43,171.68,60839.0,162.3414,163.1873,161.9897,163.1778,60839.0
2021-04-22 14:30:00,171.66,171.93,171.36,171.51,43972.0,163.1588,163.4154,162.8736,163.0162,43972.0
2021-04-22 15:00:00,171.53,171.83,170.92,171.05,104917.0,163.0352,163.3204,162.4554,162.579,104917.0
2021-04-22 15:30:00,171.06,171.53,171.02,171.2,194975.0,162.5885,163.0352,162.5505,162.7216,194975.0
2021-04-23 09:30:00,171.79,172.99,171.79,172.99,25301.0,163.2823,164.4229,163.2823,164.4229,25301.0
2021-04-23 10:00:00,172.83,173.2,172.82,172.87,14925.0,164.2708,164.6225,164.2613,164.3088,14925.0
2021-04-23 10:30:00,172.83,173.15,172.81,173.04,15891.0,164.2708,164.575,164.2518,164.4704,15891.0
2021-04-23 11:00:00,173.1,173.68,172.95,173.58,235492.0,164.5275,165.0787,164.3849,164.9837,235492.0
2021-04-23 11:30:00,173.61,173.94,173.6,173.81,14347.0,165.0122,165.3259,165.0027,165.2023,14347.0
2021-04-23 12:00:00,173.79,173.86,173.59,173.6,10989.0,165.1833,165.2498,164.9932,165.0027,10989.0
2021-04-23 12:30:00,173.62,174.14,173.62,174.04,102104.0,165.0217,165.516,165.0217,165.4209,102104.0
2021-04-23 13:00:00,174.08,174.15,174.0,174.09,19454.0,165.4589,165.5255,165.3829,165.4684,19454.0
2021-04-23 13:30:00,174.13,174.27,174.1,174.16,21017.0,165.5064,165.6395,165.4779,165.535,21017.0
2021-04-23 14:00:00,174.16,174.19,173.96,174.11,26341.0,165.535,165.5635,165.3449,165.4874,26341.0
2021-04-23 14:30:00,174.17,174.34,174.02,174.29,58100.0,165.5445,165.706,165.4019,165.6585,58100.0
2021-04-23 15:00:00,174.26,174.45,174.16,174.39,43576.0,165.63,165.8106,165.535,165.7536,43576.0
2021-04-23 15:30:00,174.39,174.55,174.02,174.02,150077.0,165.7536,165.9056,165.4019,165.4019,150077.0
2021-04-26 09:30:00,174.15,174.66,173.73,174.14,52017.0,165.5255,166.0102,165.1263,165.516,52017.0
2021-04-26 10:00:00,174.16,174.51,174.15,174.42,45739.0,165.535,165.8676,165.5255,165.7821,45739.0
2021-04-26 10:30:00,174.37,174.75,174.32,174.67,13551.0,165.7346,166.0957,165.687,166.0197,13551.0
2021-04-26 11:00:00,174.67,175.07,174.66,175.07,23246.0,166.0197,166.3999,166.0102,166.3999,23246.0
2021-04-26 11:30:00,175.01,175.1,174.82,174.91,17210.0,166.3429,166.4284,166.1623,166.2478,17210.0
2021-04-26 12:00:00,174.92,175.06,174.77,174.97,19539.0,166.2573,166.3904,166.1148,166.3048,19539.0
2021-04-26 12:30:00,175.01,175.22,175.0,175.12,11057.0,166.3429,166.5425,166.3334,166.4474,11057.0
2021-04-26 13:00:00,175.19,175.19,174.92,174.99,20604.0,166.514,166.514,166.2573,166.3239,20604.0
2021-04-26 13:30:00,175.05,175.24,175.0,175.19,66377.0,166.3809,166.5615,166.3334,166.514,66377.0
2021-04-26 14:00:00,175.31,175.47,175.29,175.47,26247.0,166.628,166.7801,166.609,166.7801,26247.0
2021-04-26 14:30:00,175.46,175.65,175.41,175.65,20813.0,166.7706,166.9512,166.7231,166.9512,20813.0
2021-04-26 15:00:00,175.64,175.76,175.37,175.37,23873.0,166.9417,167.0557,166.685,166.685,23873.0
2021-04-26 15:30:00,175.33,175.7,175.29,175.7,62409.0,166.647,166.9987,166.609,166.9987,62409.0
2021-04-27 09:30:00,176.01,176.33,175.04,175.26,117891.0,167.2933,167.5975,166.3714,166.5805,117891.0
2021-04-27 10:00:00,175.23,175.37,174.74,175.27,39520.0,166.552,166.685,166.0862,166.59,39520.0
2021-04-27 10:30:00,175.29,175.37,174.83,175.31,16697.0,166.609,166.685,166.1718,166.628,16697.0
2021-04-27 11:00:00,175.31,175.53,175.14,175.53,23567.0,166.628,166.8371,166.4664,166.8371,23567.0
2021-04-27 11:30:00,175.52,175.58,175.39,175.56,80259.0,166.8276,166.8846,166.704,166.8656,80259.0
2021-04-27 12:00:00,175.57,175.69,175.47,175.63,14408.0,166.8751,166.9892,166.7801,166.9322,14408.0
2021-04-27 12:30:00,175.58,175.67,175.33,175.38,32237.0,166.8846,166.9702,166.647,166.6945,32237.0
2021-04-27 13:00:00,175.37,175.57,175.36,175.46,32923.0,166.685,166.8751,166.6755,166.7706,32923.0
2021-04-27 13:30:00,175.5,175.53,175.37,175.47,23889.0,166.8086,166.8371,166.685,166.7801,23889.0
2021-04-27 14:00:00,175.41,175.47,175.23,175.44,18289.0,166.7231,166.7801,166.552,166.7516,18289.0
2021-04-27 14:30:00,175.44,175.49,175.36,175.36,53714.0,166.7516,166.7991,166.6755,166.6755,53714.0
2021-04-27 15:00:00,175.29,175.44,175.14,175.24,29301.0,166.609,166.7516,166.4664,166.5615,29301.0
2021-04-27 15:30:00,175.28,175.42,175.03,175.03,65661.0,166.5995,166.7326,166.3619,166.3619,65661.0
2021-04-28 09:30:00,174.93,175.24,173.91,175.24,86652.0,166.2668,166.5615,165.2973,166.5615,86652.0
2021-04-28 10:00:00,175.31,175.44,175.08,175.09,25927.0,166.628,166.7516,166.4094,166.4189,25927.0
2021-04-28 10:30:00,175.09,175.09,174.66,174.92,18985.0,166.4189,166.4189,166.0102,166.2573,18985.0
2021-04-28 11:00:00,174.91,174.96,174.37,174.59,23321.0,166.2478,166.2953,165.7346,165.9437,23321.0
2021-04-28 11:30:00,174.6,174.82,174.43,174.45,14599.0,165.9532,166.1623,165.7916,165.8106,14599.0
2021-04-28 12:00:00,174.4,174.73,174.31,174.7,15094.0,165.7631,166.0767,165.6775,166.0482,15094.0
2021-04-28 12:30:00,174.69,174.79,174.61,174.65,52324.0,166.0387,166.1338,165.9627,166.0007,52324.0
2021-04-28 13:00:00,174.65,174.77,174.6,174.72,74551.0,166.0007,166.1148,165.9532,166.0672,74551.0
2021-04-28 13:30:00,174.75,174.82,174.5,174.51,16097.0,166.0957,166.1623,165.8581,165.8676,16097.0
2021-04-28 14:00:00,174.5,175.0,174.38,174.64,19045.0,165.8581,166.3334,165.7441,165.9912,19045.0
2021-04-28 14:30:00,174.61,175.31,174.37,175.07,41231.0,165.9627,166.628,165.7346,166.3999,41231.0
2021-04-28 15:00:00,175.08,175.13,174.49,174.82,43853.0,166.4094,166.4569,165.8486,166.1623,43853.0
2021-04-28 15:30:00,174.75,174.87,174.29,174.35,155044.0,166.0957,166.2098,165.6585,165.7156,155044.0
2021-04-29 09:30:00,175.93,175.93,174.07,174.19,26352.0,167.2173,167.2173,165.4494,165.5635,26352.0
2021-04-29 10:00:00,174.2,174.28,173.55,173.74,72721.0,165.573,165.649,164.9552,165.1358,72721.0
2021-04-29 10:30:00,173.61,173.77,172.88,173.45,67936.0,165.0122,165.1643,164.3184,164.8601,67936.0
2021-04-29 11:00:00,173.46,173.68,173.3,173.35,49922.0,164.8696,165.0787,164.7176,164.7651,49922.0
2021-04-29 11:30:00,173.28,173.32,172.47,172.6,26942.0,164.6985,164.7366,163.9287,164.0522,26942.0
2021-04-29 12:00:00,172.57,172.57,171.9,172.29,28378.0,164.0237,164.0237,163.3869,163.7576,28378.0
2021-04-29 12:30:00,172.23,172.85,172.17,172.76,21154.0,163.7005,164.2898,163.6435,164.2043,21154.0
2021-04-29 13:00:00,172.7,172.95,172.55,172.89,47635.0,164.1473,164.3849,164.0047,164.3279,47635.0
2021-04-29 13:30:00,172.9,173.16,172.68,173.07,52206.0,164.3374,164.5845,164.1283,164.4989,52206.0
2021-04-29 14:00:00,173.14,173.33,172.97,173.24,32604.0,164.5655,164.7461,164.4039,164.6605,32604.0
2021-04-29 14:30:00,173.26,173.73,173.26,173.73,31930.0,164.6795,165.1263,164.6795,165.1263,31930.0
2021-04-29 15:00:00,173.76,173.85,173.33,173.35,44454.0,165.1548,165.2403,164.7461,164.7651,44454.0
2021-04-29 15:30:00,173.38,173.61,173.32,173.52,58255.0,164.7936,165.0122,164.7366,164.9267,58255.0
2021-04-30 09:30:00,171.98,173.02,171.98,173.01,66736.0,163.4629,164.4514,163.4629,164.4419,66736.0
2021-04-30 10:00:00,173.02,173.68,172.65,173.68,34437.0,164.4514,165.0787,164.0997,165.0787,34437.0
2021-04-30 10:30:00,173.72,173.79,172.91,172.93,20429.0,165.1168,165.1833,164.3469,164.3659,20429.0
2021-04-30 11:00:00,172.89,172.94,172.49,172.58,21900.0,164.3279,164.3754,163.9477,164.0332,21900.0
2021-04-30 11:30:00,172.51,173.15,172.49,173.08,12376.0,163.9667,164.575,163.9477,164.5084,12376.0
2021-04-30 12:00:00,173.1,173.28,173.01,173.06,9752.0,164.5275,164.6985,164.4419,164.4894,9752.0
2021-04-30 12:30:00,173.09,173.21,172.74,172.96,91493.0,164.518,164.632,164.1853,164.3944,91493.0
2021-04-30 13:00:00,172.95,173.11,172.83,173.04,26043.0,164.3849,164.537,164.2708,164.4704,26043.0
2021-04-30 13:30:00,173.05,173.09,172.16,172.18,11588.0,164.4799,164.518,163.634,163.653,11588.0
2021-04-30 14:00:00,172.42,172.46,172.18,172.45,23276.0,163.8811,163.9192,163.653,163.9096,23276.0
2021-04-30 14:30:00,172.44,172.55,172.3,172.3,28619.0,163.9001,164.0047,163.7671,163.7671,28619.0
2021-04-30 15:00:00,172.33,172.52,171.97,172.41,63081.0,163.7956,163.9762,163.4534,163.8716,63081.0
2021-04-30 15:30:00,172.49,172.49,171.97,172.32,72601.0,163.9477,163.9477,163.4534,163.7861,72601.0
2021-05-03 09:30:00,173.04,173.23,171.85,172.06,60204.0,164.4704,164.651,163.3394,163.539,60204.0
2021-05-03 10:00:00,172.0,173.18,171.88,172.79,41623.0,163.4819,164.6035,163.3679,164.2328,41623.0
2021-05-03 10:30:00,172.84,172.93,171.85,171.89,64027.0,164.2803,164.3659,163.3394,163.3774,64027.0
2021-05-03 11:00:00,171.82,172.03,171.19,171.22,29641.0,163.3108,163.5104,162.712,162.7406,29641.0
2021-05-03 11:30:00,171.2,171.71,171.19,171.58,36417.0,162.7216,163.2063,162.712,163.0827,36417.0
2021-05-03 12:00:00,171.54,171.63,171.27,171.29,33655.0,163.0447,163.1303,162.7881,162.8071,33655.0
2021-05-03 12:30:00,171.28,171.29,170.93,171.1,51905.0,162.7976,162.8071,162.4649,162.6265,51905.0
2021-05-03 13:00:00,171.12,171.32,170.87,170.87,62788.0,162.6455,162.8356,162.4079,162.4079,62788.0
2021-05-03 13:30:00,170.82,171.1,170.82,170.93,19491.0,162.3604,162.6265,162.3604,162.4649,19491.0
2021-05-03 14:00:00,170.99,171.25,170.99,171.22,20775.0,162.522,162.7691,162.522,162.7406,20775.0
2021-05-03 14:30:00,171.22,171.32,171.05,171.17,47961.0,162.7406,162.8356,162.579,162.693,47961.0
2021-05-03 15:00:00,171.17,171.26,171.04,171.12,43062.0,162.693,162.7786,162.5695,162.6455,43062.0
2021-05-03 15:30:00,171.13,171.14,170.83,170.96,61956.0,162.655,162.6645,162.3699,162.4934,61956.0
2021-05-04 09:30:00,169.42,169.42,167.29,167.36,159778.0,161.0297,161.0297,159.0052,159.0717,159778.0
2021-05-04 10:00:00,167.38,167.76,166.74,167.65,81714.0,159.0907,159.4519,158.4824,159.3474,81714.0
2021-05-04 10:30:00,167.6,167.72,166.57,166.57,42210.0,159.2998,159.4139,158.3208,158.3208,42210.0
2021-05-04 11:00:00,166.62,166.79,165.73,166.14,105446.0,158.3684,158.53,157.5224,157.9121,105446.0
2021-05-04 11:30:00,166.15,166.23,165.16,165.43,56834.0,157.9216,157.9977,156.9807,157.2373,56834.0
2021-05-04 12:00:00,165.42,166.24,165.36,166.05,33009.0,157.2278,158.0072,157.1708,157.8266,33009.0
2021-05-04 12:30:00,166.01,166.05,165.57,165.86,26362.0,157.7886,157.8266,157.3704,157.646,26362.0
2021-05-04 13:00:00,165.8,166.62,165.79,166.47,94480.0,157.589,158.3684,157.5795,158.2258,94480.0
2021-05-04 13:30:00,166.37,166.59,166.16,166.21,33424.0,158.1308,158.3399,157.9312,157.9787,33424.0
2021-05-04 14:00:00,166.06,166.72,166.04,166.28,76677.0,157.8361,158.4634,157.8171,158.0452,76677.0
2021-05-04 14:30:00,166.38,166.9,166.36,166.75,37965.0,158.1403,158.6345,158.1212,158.4919,37965.0
2021-05-04 15:00:00,166.73,166.84,166.45,166.63,31541.0,158.4729,158.5775,158.2068,158.3779,31541.0
2021-05-04 15:30:00,166.58,167.59,166.52,167.59,55814.0,158.3304,159.2903,158.2733,159.2903,55814.0
2021-05-05 09:30:00,168.92,169.64,168.25,168.25,98400.0,160.5545,161.2388,159.9176,159.9176,98400.0
2021-05-05 10:00:00,168.27,168.29,167.35,167.98,119380.0,159.9367,159.9557,159.0622,159.661,119380.0
2021-05-05 10:30:00,168.04,168.65,167.99,168.54,124924.0,159.718,160.2978,159.6705,160.1933,124924.0
2021-05-05 11:00:00,168.61,168.72,168.35,168.39,14694.0,160.2598,160.3644,160.0127,160.0507,14694.0
2021-05-05 11:30:00,168.43,168.74,168.41,168.68,39575.0,160.0887,160.3834,160.0697,160.3264,39575.0
2021-05-05 12:00:00,168.71,168.76,168.31,168.31,14494.0,160.3549,160.4024,159.9747,159.9747,14494.0
2021-05-05 12:30:00,168.38,168.41,167.88,167.9,20897.0,160.0412,160.0697,159.566,159.585,20897.0
2021-05-05 13:00:00,167.9,168.07,167.73,168.07,20986.0,159.585,159.7466,159.4234,159.7466,20986.0
2021-05-05 13:30:00,168.06,168.37,168.01,168.07,20562.0,159.7371,160.0317,159.6895,159.7466,20562.0
2021-05-05 14:00:00,168.14,168.14,167.67,167.89,28061.0,159.8131,159.8131,159.3664,159.5755,28061.0
2021-05-05 14:30:00,167.89,167.99,167.5,167.51,56787.0,159.5755,159.6705,159.2048,159.2143,56787.0
2021-05-05 15:00:00,167.47,167.54,166.32,166.7,156242.0,159.1763,159.2428,158.0832,158.4444,156242.0
2021-05-05 15:30:00,166.58,167.08,166.53,166.8,65339.0,158.3304,158.8056,158.2828,158.5395,65339.0
2021-05-06 09:30:00,166.62,166.65,165.26,165.26,105860.0,158.3684,158.3969,157.0757,157.0757,105860.0
2021-05-06 10:00:00,165.21,165.45,164.59,164.87,103038.0,157.0282,157.2563,156.4389,156.705,103038.0
2021-05-06 10:30:00,164.86,165.8,164.83,165.48,45722.0,156.6955,157.589,156.667,157.2848,45722.0
2021-05-06 11:00:00,165.61,165.78,164.73,165.78,32284.0,157.4084,157.57,156.572,157.57,32284.0
2021-05-06 11:30:00,165.74,166.65,165.65,166.4,119459.0,157.532,158.3969,157.4464,158.1593,119459.0
2021-05-06 12:00:00,166.4,166.78,166.09,166.75,44914.0,158.1593,158.5204,157.8646,158.4919,44914.0
2021-05-06 12:30:00,166.79,166.82,166.38,166.55,41191.0,158.53,158.5585,158.1403,158.3018,41191.0
2021-05-06 13:00:00,166.54,166.67,165.94,166.06,42893.0,158.2923,158.4159,157.722,157.8361,42893.0
2021-05-06 13:30:00,166.09,166.28,165.45,165.48,55065.0,157.8646,158.0452,157.2563,157.2848,55065.0
2021-05-06 14:00:00,165.49,165.91,165.18,165.27,63370.0,157.2943,157.6935,156.9997,157.0852,63370.0
2021-05-06 14:30:00,165.25,165.57,165.04,165.26,60788.0,157.0662,157.3704,156.8666,157.0757,60788.0
2021-05-06 15:00:00,165.26,165.95,165.12,165.85,66709.0,157.0757,157.7316,156.9427,157.6365,66709.0
2021-05-06 15:30:00,165.89,167.0,165.79,167.0,91023.0,157.6745,158.7296,157.5795,158.7296,91023.0
2021-05-07 09:30:00,168.61,169.66,168.45,169.23,170949.0,160.2598,161.2578,160.1077,160.8491,170949.0
2021-05-07 10:00:00,169.31,170.27,169.08,169.95,99585.0,160.9252,161.8376,160.7065,161.5335,99585.0
2021-05-07 10:30:00,170.0,170.28,169.77,169.99,103580.0,161.581,161.8471,161.3624,161.5715,103580.0
2021-05-07 11:00:00,169.99,170.15,169.87,170.04,43112.0,161.5715,161.7236,161.4574,161.619,43112.0
2021-05-07 11:30:00,170.04,170.13,169.87,170.01,31468.0,161.619,161.7045,161.4574,161.5905,31468.0
2021-05-07 12:00:00,169.98,169.98,169.37,169.37,15753.0,161.562,161.562,160.9822,160.9822,15753.0
2021-05-07 12:30:00,169.36,169.47,169.06,169.4,33083.0,160.9727,161.0772,160.6875,161.0107,33083.0
2021-05-07 13:00:00,169.4,169.4,168.65,168.67,67837.0,161.0107,161.0107,160.2978,160.3168,67837.0
2021-05-07 13:30:00,168.67,168.96,168.46,168.46,43323.0,160.3168,160.5925,160.1172,160.1172,43323.0
2021-05-07 14:00:00,168.42,168.73,168.25,168.66,55431.0,160.0792,160.3739,159.9176,160.3073,55431.0
2021-05-07 14:30:00,168.66,168.84,168.25,168.81,120628.0,160.3073,160.4784,159.9176,160.4499,120628.0
2021-05-07 15:00:00,168.79,169.22,168.76,169.0,55583.0,160.4309,160.8396,160.4024,160.6305,55583.0
2021-05-07 15:30:00,169.08,169.16,168.72,168.72,312400.0,160.7065,160.7826,160.3644,160.3644,312400.0
2021-05-10 09:30:00,168.11,168.11,166.07,166.32,45037.0,159.7846,159.7846,157.8456,158.0832,45037.0
2021-05-10 10:00:00,166.37,167.03,165.95,166.46,91052.0,158.1308,158.7581,157.7316,158.2163,91052.0
2021-05-10 10:30:00,166.34,166.4,165.79,165.94,94199.0,158.1022,158.1593,157.5795,157.722,94199.0
2021-05-10 11:00:00,165.97,166.24,165.68,166.17,86950.0,157.7506,158.0072,157.4749,157.9407,86950.0
2021-05-10 11:30:00,166.19,166.57,165.97,166.52,19332.0,157.9597,158.3208,157.7506,158.2733,19332.0
2021-05-10 12:00:00,166.53,166.79,166.43,166.43,25162.0,158.2828,158.53,158.1878,158.1878,25162.0
2021-05-10 12:30:00,166.38,166.43,166.17,166.18,21273.0,158.1403,158.1878,157.9407,157.9502,21273.0
2021-05-10 13:00:00,166.17,166.5,166.06,166.37,100124.0,157.9407,158.2543,157.8361,158.1308,100124.0
2021-05-10 13:30:00,166.2,166.21,165.72,165.9,31159.0,157.9692,157.9787,157.5129,157.684,31159.0
2021-05-10 14:00:00,165.89,165.92,164.86,165.0,60218.0,157.6745,157.703,156.6955,156.8286,60218.0
2021-05-10 14:30:00,164.87,165.14,164.62,164.88,87496.0,156.705,156.9617,156.4674,156.7145,87496.0
2021-05-10 15:00:00,164.85,165.21,164.78,165.03,54441.0,156.686,157.0282,156.6195,156.8571,54441.0
2021-05-10 15:30:00,165.0,165.16,164.42,164.42,131062.0,156.8286,156.9807,156.2773,156.2773,131062.0
2021-05-11 09:30:00,160.48,163.53,160.36,163.53,145221.0,152.5324,155.4314,152.4184,155.4314,145221.0
2021-05-11 10:00:00,163.51,163.62,161.84,161.87,133612.0,155.4124,155.5169,153.8251,153.8536,133612.0
2021-05-11 10:30:00,161.84,162.89,161.37,162.62,149203.0,153.8251,154.8231,153.3784,154.5665,149203.0
2021-05-11 11:00:00,162.58,164.2,162.06,164.19,63712.0,154.5284,156.0682,154.0342,156.0587,63712.0
2021-05-11 11:30:00,164.21,164.51,163.76,164.35,127368.0,156.0777,156.3629,155.65,156.2108,127368.0
2021-05-11 12:00:00,164.34,164.72,164.21,164.28,91583.0,156.2013,156.5625,156.0777,156.1443,91583.0
2021-05-11 12:30:00,164.25,164.46,163.61,163.96,68247.0,156.1157,156.3153,155.5074,155.8401,68247.0
2021-05-11 13:00:00,163.96,165.0,163.9,164.96,236874.0,155.8401,156.8286,155.7831,156.7906,236874.0
2021-05-11 13:30:00,164.98,165.14,164.46,164.68,66430.0,156.8096,156.9617,156.3153,156.5244,66430.0
2021-05-11 14:00:00,164.72,165.15,164.23,165.15,90551.0,156.5625,156.9712,156.0967,156.9712,90551.0
2021-05-11 14:30:00,165.13,165.16,164.36,164.61,108721.0,156.9522,156.9807,156.2203,156.4579,108721.0
2021-05-11 15:00:00,164.59,165.19,164.37,165.0,144886.0,156.4389,157.0092,156.2298,156.8286,144886.0
2021-05-11 15:30:00,165.06,165.06,164.2,164.88,94487.0,156.8856,156.8856,156.0682,156.7145,94487.0
2021-05-12 09:30:00,162.06,163.42,162.03,162.39,159965.0,154.0342,155.3268,154.0057,154.3479,159965.0
2021-05-12 10:00:00,162.4,162.54,161.63,161.63,213479.0,154.3574,154.4904,153.6255,153.6255,213479.0
2021-05-12 10:30:00,161.58,161.8,160.7,160.98,104178.0,153.578,153.7871,152.7416,153.0077,104178.0
2021-05-12 11:00:00,160.85,161.57,160.8,160.95,85506.0,152.8841,153.5685,152.8366,152.9792,85506.0
2021-05-12 11:30:00,160.88,160.88,159.98,160.07,80577.0,152.9126,152.9126,152.0572,152.1428,80577.0
2021-05-12 12:00:00,160.13,160.45,159.56,160.26,37093.0,152.1998,152.5039,151.658,152.3233,37093.0
2021-05-12 12:30:00,160.19,160.65,159.95,160.63,87879.0,152.2568,152.694,152.0287,152.675,87879.0
2021-05-12 13:00:00,160.58,161.1,160.29,160.38,77970.0,152.6275,153.1217,152.3519,152.4374,77970.0
2021-05-12 13:30:00,160.36,160.62,160.13,160.3,35952.0,152.4184,152.6655,152.1998,152.3614,35952.0
2021-05-12 14:00:00,160.34,160.52,159.85,160.19,56331.0,152.3994,152.5705,151.9336,152.2568,56331.0
2021-05-12 14:30:00,160.16,160.84,160.0,160.29,110828.0,152.2283,152.8746,152.0762,152.3519,110828.0
2021-05-12 15:00:00,160.23,160.23,159.53,159.8,60759.0,152.2948,152.2948,151.6295,151.8861,60759.0
2021-05-12 15:30:00,159.81,160.18,159.33,159.69,163167.0,151.8956,152.2473,151.4394,151.7816,163167.0
2021-05-13 09:30:00,161.29,161.77,160.5,161.66,124454.0,153.3023,153.7586,152.5515,153.654,124454.0
2021-05-13 10:00:00,161.68,162.34,161.44,161.68,142187.0,153.673,154.3003,153.4449,153.673,142187.0
2021-05-13 10:30:00,161.78,162.04,161.12,161.68,114988.0,153.7681,154.0152,153.1408,153.673,114988.0
2021-05-13 11:00:00,161.72,161.72,160.25,160.35,113510.0,153.711,153.711,152.3138,152.4089,113510.0
2021-05-13 11:30:00,160.35,160.76,159.79,159.9,83006.0,152.4089,152.7986,151.8766,151.9812,83006.0
2021-05-13 12:00:00,160.03,160.68,159.95,160.56,62452.0,152.1047,152.7225,152.0287,152.6085,62452.0
2021-05-13 12:30:00,160.67,160.83,159.61,159.74,83227.0,152.713,152.8651,151.7055,151.8291,83227.0
2021-05-13 13:00:00,159.73,160.08,159.16,159.32,72070.0,151.8196,152.1523,151.2778,151.4299,72070.0
2021-05-13 13:30:00,159.27,159.36,158.61,159.12,71610.0,151.3824,151.4679,150.7551,151.2398,71610.0
2021-05-13 14:00:00,159.23,160.41,159.23,160.19,100923.0,151.3443,152.4659,151.3443,152.2568,100923.0
2021-05-13 14:30:00,160.21,160.79,159.98,160.25,105448.0,152.2758,152.8271,152.0572,152.3138,105448.0
2021-05-13 15:00:00,160.28,160.69,160.01,160.42,70124.0,152.3424,152.732,152.0857,152.4754,70124.0
2021-05-13 15:30:00,160.43,160.93,160.14,160.18,220161.0,152.4849,152.9602,152.2093,152.2473,220161.0
2021-05-14 09:30:00,162.5,162.5,161.46,162.41,73744.0,154.4524,154.4524,153.4639,154.3669,73744.0
2021-05-14 10:00:00,162.4,163.12,162.22,162.94,36619.0,154.3574,155.0417,154.1863,154.8706,36619.0
2021-05-14 10:30:00,162.89,163.32,162.88,163.22,41959.0,154.8231,155.2318,154.8136,155.1368,41959.0
2021-05-14 11:00:00,163.28,163.58,162.98,163.35,45852.0,155.1938,155.4789,154.9086,155.2603,45852.0
2021-05-14 11:30:00,163.4,163.46,163.22,163.3,41660.0,155.3078,155.3649,155.1368,155.2128,41660.0
2021-05-14 12:00:00,163.28,163.69,163.22,163.57,20638.0,155.1938,155.5835,155.1368,155.4694,20638.0
2021-05-14 12:30:00,163.55,163.66,163.42,163.53,23225.0,155.4504,155.555,155.3268,155.4314,23225.0
2021-05-14 13:00:00,163.53,163.57,163.35,163.54,29749.0,155.4314,155.4694,155.2603,155.4409,29749.0
2021-05-14 13:30:00,163.55,163.6,163.27,163.43,19380.0,155.4504,155.4979,155.1843,155.3364,19380.0
2021-05-14 14:00:00,163.45,163.77,163.36,163.75,88094.0,155.3554,155.6595,155.2698,155.6405,88094.0
2021-05-14 14:30:00,163.76,164.28,163.75,164.17,50241.0,155.65,156.1443,155.6405,156.0397,50241.0
2021-05-14 15:00:00,164.18,164.18,163.82,164.0,101331.0,156.0492,156.0492,155.707,155.8781,101331.0
2021-05-14 15:30:00,163.97,164.21,163.75,163.93,252217.0,155.8496,156.0777,155.6405,155.8116,252217.0
2021-05-17 09:30:00,162.87,163.54,162.41,162.6,66805.0,154.8041,155.4409,154.3669,154.5475,66805.0
2021-05-17 10:00:00,162.43,162.97,161.95,162.27,149270.0,154.3859,154.8991,153.9296,154.2338,149270.0
2021-05-17 10:30:00,162.29,163.0,162.08,162.56,60982.0,154.2528,154.9276,154.0532,154.5094,60982.0
2021-05-17 11:00:00,162.67,162.67,161.89,162.19,88166.0,154.614,154.614,153.8726,154.1578,88166.0
2021-05-17 11:30:00,162.2,162.36,161.71,161.84,64644.0,154.1673,154.3193,153.7015,153.8251,64644.0
2021-05-17 12:00:00,161.76,161.98,161.58,161.86,34645.0,153.7491,153.9582,153.578,153.8441,34645.0
2021-05-17 12:30:00,161.84,162.17,161.64,161.75,54187.0,153.8251,154.1388,153.635,153.7396,54187.0
2021-05-17 13:00:00,161.75,161.9,161.25,161.42,59530.0,153.7396,153.8821,153.2643,153.4259,59530.0
2021-05-17 13:30:00,161.44,161.61,161.04,161.39,48403.0,153.4449,153.6065,153.0647,153.3974,48403.0
2021-05-17 14:00:00,161.33,161.82,161.32,161.62,52260.0,153.3404,153.8061,153.3308,153.616,52260.0
2021-05-17 14:30:00,161.7,162.08,161.41,162.06,107690.0,153.692,154.0532,153.4164,154.0342,107690.0
2021-05-17 15:00:00,162.05,162.48,161.99,162.11,131097.0,154.0247,154.4334,153.9677,154.0817,131097.0
2021-05-17 15:30:00,162.12,162.83,162.11,162.83,133470.0,154.0912,154.7661,154.0817,154.7661,133470.0
2021-05-18 09:30:00,163.37,163.46,162.6,163.27,126252.0,155.2793,155.3649,154.5475,155.1843,126252.0
2021-05-18 10:00:00,163.27,164.18,163.11,164.15,70729.0,155.1843,156.0492,155.0322,156.0207,70729.0
2021-05-18 10:30:00,164.18,164.33,163.93,163.99,126635.0,156.0492,156.1918,155.8116,155.8686,126635.0
2021-05-18 11:00:00,164.06,164.29,163.96,164.17,80397.0,155.9352,156.1538,155.8401,156.0397,80397.0
2021-05-18 11:30:00,164.16,164.16,163.55,163.55,85346.0,156.0302,156.0302,155.4504,155.4504,85346.0
2021-05-18 12:00:00,163.52,164.03,163.52,164.03,28677.0,155.4219,155.9066,155.4219,155.9066,28677.0
2021-05-18 12:30:00,164.03,164.15,163.81,163.81,38417.0,155.9066,156.0207,155.6975,155.6975,38417.0
2021-05-18 13:00:00,163.9,164.03,163.7,164.03,33595.0,155.7831,155.9066,155.593,155.9066,33595.0
2021-05-18 13:30:00,164.08,164.08,163.58,163.62,39547.0,155.9542,155.9542,155.4789,155.5169,39547.0
2021-05-18 14:00:00,163.63,163.75,163.26,163.26,49445.0,155.5264,155.6405,155.1748,155.1748,49445.0
2021-05-18 14:30:00,163.31,163.36,162.38,162.83,46178.0,155.2223,155.2698,154.3384,154.7661,46178.0
2021-05-18 15:00:00,162.85,163.26,162.85,163.2,88239.0,154.7851,155.1748,154.7851,155.1177,88239.0
2021-05-18 15:30:00,163.2,163.41,162.1,162.1,77369.0,155.1177,155.3173,154.0722,154.0722,77369.0
2021-05-19 09:30:00,158.7,160.07,158.68,159.69,140522.0,150.8406,152.1428,150.8216,151.7816,140522.0
2021-05-19 10:00:00,159.71,160.48,159.07,160.44,89852.0,151.8006,152.5324,151.1923,152.4944,89852.0
2021-05-19 10:30:00,160.43,160.83,159.65,160.63,47840.0,152.4849,152.8651,151.7435,152.675,47840.0
2021-05-19 11:00:00,160.6,161.08,160.14,160.76,52853.0,152.6465,153.1027,152.2093,152.7986,52853.0
2021-05-19 11:30:00,160.77,160.78,160.31,160.69,32846.0,152.8081,152.8176,152.3709,152.732,32846.0
2021-05-19 12:00:00,160.59,161.34,160.55,161.17,57365.0,152.637,153.3499,152.599,153.1883,57365.0
2021-05-19 12:30:00,161.23,161.32,161.01,161.07,158525.0,153.2453,153.3308,153.0362,153.0932,158525.0
2021-05-19 13:00:00,161.1,161.79,161.1,161.57,15814.0,153.1217,153.7776,153.1217,153.5685,15814.0
2021-05-19 13:30:00,161.58,161.59,161.15,161.26,21100.0,153.578,153.5875,153.1693,153.2738,21100.0
2021-05-19 14:00:00,161.38,162.02,160.48,161.95,66254.0,153.3879,153.9962,152.5324,153.9296,66254.0
2021-05-19 14:30:00,161.92,162.12,160.9,161.03,54816.0,153.9011,154.0912,152.9316,153.0552,54816.0
2021-05-19 15:00:00,161.04,161.74,160.75,161.74,26627.0,153.0647,153.73,152.7891,153.73,26627.0
2021-05-19 15:30:00,161.75,162.16,161.12,162.13,64795.0,153.7396,154.1292,153.1408,154.1007,64795.0
2021-05-20 09:30:00,162.51,164.73,162.51,164.49,122370.0,154.4619,156.572,154.4619,156.3439,122370.0
2021-05-20 10:00:00,164.62,164.87,164.49,164.87,76858.0,156.4674,156.705,156.3439,156.705,76858.0
2021-05-20 10:30:00,164.89,164.96,164.57,164.82,48620.0,156.724,156.7906,156.4199,156.6575,48620.0
2021-05-20 11:00:00,164.87,165.35,164.77,165.3,20249.0,156.705,157.1613,156.61,157.1137,20249.0
2021-05-20 11:30:00,165.31,165.69,165.31,165.52,31621.0,157.1232,157.4844,157.1232,157.3228,31621.0
2021-05-20 12:00:00,165.53,165.53,165.11,165.14,20252.0,157.3324,157.3324,156.9332,156.9617,20252.0
2021-05-20 12:30:00,165.22,165.3,164.82,165.3,12456.0,157.0377,157.1137,156.6575,157.1137,12456.0
2021-05-20 13:00:00,165.26,165.64,165.22,165.57,23275.0,157.0757,157.4369,157.0377,157.3704,23275.0
2021-05-20 13:30:00,165.58,165.7,165.16,165.44,31817.0,157.3799,157.4939,156.9807,157.2468,31817.0
2021-05-20 14:00:00,165.46,165.64,165.33,165.64,42702.0,157.2658,157.4369,157.1423,157.4369,42702.0
2021-05-20 14:30:00,165.67,165.85,165.55,165.8,22968.0,157.4654,157.6365,157.3514,157.589,22968.0
2021-05-20 15:00:00,165.82,166.1,165.63,166.1,39179.0,157.608,157.8741,157.4274,157.8741,39179.0
2021-05-20 15:30:00,166.12,166.12,165.67,165.7,82376.0,157.8931,157.8931,157.4654,157.4939,82376.0
2021-05-21 09:30:00,166.74,167.08,165.93,166.97,45707.0,158.4824,158.8056,157.7125,158.701,45707.0
2021-05-21 10:00:00,167.11,167.14,166.13,166.36,92892.0,158.8341,158.8626,157.9026,158.1212,92892.0
2021-05-21 10:30:00,166.32,166.55,165.74,166.16,33388.0,158.0832,158.3018,157.532,157.9312,33388.0
2021-05-21 11:00:00,166.19,166.3,165.67,165.67,30325.0,157.9597,158.0642,157.4654,157.4654,30325.0
2021-05-21 11:30:00,165.68,166.0,165.47,165.53,24985.0,157.4749,157.7791,157.2753,157.3324,24985.0
2021-05-21 12:00:00,165.56,165.69,165.29,165.55,45283.0,157.3609,157.4844,157.1042,157.3514,45283.0
2021-05-21 12:30:00,165.59,165.73,165.2,165.49,37330.0,157.3894,157.5224,157.0187,157.2943,37330.0
2021-05-21 13:00:00,165.5,165.57,165.27,165.57,13356.0,157.3038,157.3704,157.0852,157.3704,13356.0
2021-05-21 13:30:00,165.57,165.85,165.57,165.8,18018.0,157.3704,157.6365,157.3704,157.589,18018.0
2021-05-21 14:00:00,165.83,165.93,165.49,165.53,19654.0,157.6175,157.7125,157.2943,157.3324,19654.0
2021-05-21 14:30:00,165.53,165.74,165.34,165.68,23070.0,157.3324,157.532,157.1518,157.4749,23070.0
2021-05-21 15:00:00,165.7,165.8,165.51,165.64,16237.0,157.4939,157.589,157.3133,157.4369,16237.0
2021-05-21 15:30:00,165.65,165.65,165.03,165.06,27747.0,157.4464,157.4464,156.8571,156.8856,27747.0
2021-05-24 09:30:00,166.32,167.18,166.17,167.05,85433.0,158.0832,158.9006,157.9407,158.7771,85433.0
2021-05-24 10:00:00,167.22,167.63,167.07,167.57,36099.0,158.9387,159.3284,158.7961,159.2713,36099.0
2021-05-24 10:30:00,167.54,167.79,167.45,167.55,27308.0,159.2428,159.4804,159.1573,159.2523,27308.0
2021-05-24 11:00:00,167.6,167.91,167.58,167.76,24360.0,159.2998,159.5945,159.2808,159.4519,24360.0
2021-05-24 11:30:00,167.79,168.0,167.75,167.89,14749.0,159.4804,159.68,159.4424,159.5755,14749.0
2021-05-24 12:00:00,167.89,168.08,167.68,167.71,12538.0,159.5755,159.7561,159.3759,159.4044,12538.0
2021-05-24 12:30:00,167.76,167.88,167.66,167.7,21183.0,159.4519,159.566,159.3569,159.3949,21183.0
2021-05-24 13:00:00,167.76,168.03,167.76,168.03,13784.0,159.4519,159.7085,159.4519,159.7085,13784.0
2021-05-24 13:30:00,168.05,168.22,168.0,168.11,24904.0,159.7276,159.8891,159.68,159.7846,24904.0
2021-05-24 14:00:00,168.13,168.33,168.1,168.25,22265.0,159.8036,159.9937,159.7751,159.9176,22265.0
2021-05-24 14:30:00,168.28,168.49,168.28,168.41,42076.0,159.9462,160.1458,159.9462,160.0697,42076.0
2021-05-24 15:00:00,168.37,168.5,168.3,168.37,50293.0,160.0317,160.1553,159.9652,160.0317,50293.0
2021-05-24 15:30:00,168.34,168.39,167.87,167.95,162436.0,160.0032,160.0507,159.5565,159.6325,162436.0
2021-05-25 09:30:00,168.8,169.11,168.01,168.02,65704.0,160.4404,160.7351,159.6895,159.699,65704.0
2021-05-25 10:00:00,168.02,168.59,167.9,168.49,73430.0,159.699,160.2408,159.585,160.1458,73430.0
2021-05-25 10:30:00,168.54,168.82,168.12,168.81,56535.0,160.1933,160.4594,159.7941,160.4499,56535.0
2021-05-25 11:00:00,168.78,168.8,168.0,168.09,91643.0,160.4214,160.4404,159.68,159.7656,91643.0
2021-05-25 11:30:00,168.08,168.34,167.82,168.33,81913.0,159.7561,160.0032,159.5089,159.9937,81913.0
2021-05-25 12:00:00,168.37,168.41,168.19,168.29,79355.0,160.0317,160.0697,159.8606,159.9557,79355.0
2021-05-25 12:30:00,168.3,168.52,168.12,168.24,64087.0,159.9652,160.1743,159.7941,159.9081,64087.0
2021-05-25 13:00:00,168.21,168.4,167.89,168.32,72023.0,159.8796,160.0602,159.5755,159.9842,72023.0
2021-05-25 13:30:00,168.29,168.43,168.17,168.27,52939.0,159.9557,160.0887,159.8416,159.9367,52939.0
2021-05-25 14:00:00,168.29,168.31,167.97,168.14,47254.0,159.9557,159.9747,159.6515,159.8131,47254.0
2021-05-25 14:30:00,168.06,168.31,167.99,168.12,32282.0,159.7371,159.9747,159.6705,159.7941,32282.0
2021-05-25 15:00:00,168.12,168.23,167.8,168.13,65189.0,159.7941,159.8986,159.4899,159.8036,65189.0
2021-05-25 15:30:00,168.11,168.29,167.91,168.26,166370.0,159.7846,159.9557,159.5945,159.9272,166370.0
2021-05-26 09:30:00,168.95,169.2,168.16,168.81,102096.0,160.583,160.8206,159.8321,160.4499,102096.0
2021-05-26 10:00:00,168.77,169.24,168.48,169.24,37356.0,160.4119,160.8586,160.1363,160.8586,37356.0
2021-05-26 10:30:00,169.24,169.43,169.09,169.39,20921.0,160.8586,161.0392,160.716,161.0012,20921.0
2021-05-26 11:00:00,169.43,169.45,169.18,169.23,49781.0,161.0392,161.0582,160.8016,160.8491,49781.0
2021-05-26 11:30:00,169.22,169.56,169.0,169.52,32445.0,160.8396,161.1628,160.6305,161.1248,32445.0
2021-05-26 12:00:00,169.54,169.64,169.44,169.49,28733.0,161.1438,161.2388,161.0487,161.0962,28733.0
2021-05-26 12:30:00,169.49,169.59,169.37,169.49,35269.0,161.0962,161.1913,160.9822,161.0962,35269.0
2021-05-26 13:00:00,169.45,169.59,169.32,169.5,40990.0,161.0582,161.1913,160.9347,161.1057,40990.0
2021-05-26 13:30:00,169.47,169.53,169.2,169.37,35989.0,161.0772,161.1343,160.8206,160.9822,35989.0
2021-05-26 14:00:00,169.39,169.68,169.34,169.6,70317.0,161.0012,161.2768,160.9537,161.2008,70317.0
2021-05-26 14:30:00,169.6,169.64,169.5,169.58,37722.0,161.2008,161.2388,161.1057,161.1818,37722.0
2021-05-26 15:00:00,169.58,169.7,169.43,169.59,36476.0,161.1818,161.2958,161.0392,161.1913,36476.0
2021-05-26 15:30:00,169.61,169.63,169.27,169.53,72195.0,161.2103,161.2293,160.8871,161.1343,72195.0
2021-05-27 09:30:00,169.85,170.11,169.27,169.83,115448.0,161.4384,161.6855,160.8871,161.4194,115448.0
2021-05-27 10:00:00,169.82,170.23,169.62,170.18,81470.0,161.4099,161.7996,161.2198,161.7521,81470.0
2021-05-27 10:30:00,170.23,170.33,169.66,169.9,82114.0,161.7996,161.8946,161.2578,161.4859,82114.0
2021-05-27 11:00:00,169.87,170.17,169.83,169.88,66695.0,161.4574,161.7426,161.4194,161.4669,66695.0
2021-05-27 11:30:00,169.88,170.11,169.73,170.08,74118.0,161.4669,161.6855,161.3244,161.657,74118.0
2021-05-27 12:00:00,170.09,170.2,170.04,170.15,40012.0,161.6665,161.7711,161.619,161.7236,40012.0
2021-05-27 12:30:00,170.17,170.25,170.11,170.2,55760.0,161.7426,161.8186,161.6855,161.7711,55760.0
2021-05-27 13:00:00,170.22,170.29,170.15,170.16,48506.0,161.7901,161.8566,161.7236,161.7331,48506.0
2021-05-27 13:30:00,170.15,170.27,169.99,170.15,56986.0,161.7236,161.8376,161.5715,161.7236,56986.0
2021-05-27 14:00:00,170.16,170.18,169.83,170.13,95617.0,161.7331,161.7521,161.4194,161.7045,95617.0
2021-05-27 14:30:00,170.1,170.21,169.98,170.12,90955.0,161.676,161.7806,161.562,161.695,90955.0
2021-05-27 15:00:00,170.09,170.16,169.94,170.11,98418.0,161.6665,161.7331,161.524,161.6855,98418.0
2021-05-27 15:30:00,170.14,170.61,170.03,170.47,157729.0,161.714,162.1608,161.6095,162.0277,157729.0
2021-05-28 09:30:00,171.06,171.06,170.07,170.57,122929.0,162.5885,162.5885,161.6475,162.1228,122929.0
2021-05-28 10:00:00,170.56,170.6,169.76,169.76,50277.0,162.1132,162.1513,161.3529,161.3529,50277.0
2021-05-28 10:30:00,169.89,170.12,169.89,170.07,43849.0,161.4764,161.695,161.4764,161.6475,43849.0
2021-05-28 11:00:00,170.09,170.54,170.09,170.43,23871.0,161.6665,162.0942,161.6665,161.9897,23871.0
2021-05-28 11:30:00,170.47,170.53,170.4,170.5,19657.0,162.0277,162.0847,161.9612,162.0562,19657.0
2021-05-28 12:00:00,170.48,170.71,170.46,170.62,13267.0,162.0372,162.2558,162.0182,162.1703,13267.0
2021-05-28 12:30:00,170.62,170.77,170.62,170.69,13014.0,162.1703,162.3128,162.1703,162.2368,13014.0
2021-05-28 13:00:00,170.7,170.81,170.65,170.73,75008.0,162.2463,162.3509,162.1988,162.2748,75008.0
2021-05-28 13:30:00,170.76,170.93,170.76,170.86,28991.0,162.3033,162.4649,162.3033,162.3984,28991.0
2021-05-28 14:00:00,170.89,170.95,170.73,170.91,34873.0,162.4269,162.4839,162.2748,162.4459,34873.0
2021-05-28 14:30:00,170.9,170.93,170.83,170.86,43546.0,162.4364,162.4649,162.3699,162.3984,43546.0
2021-05-28 15:00:00,170.84,170.89,170.68,170.8,32460.0,162.3794,162.4269,162.2273,162.3414,32460.0
2021-05-28 15:30:00,170.71,170.85,170.31,170.39,90065.0,162.2558,162.3889,161.8756,161.9517,90065.0
2021-06-01 09:30:00,172.08,172.27,171.84,172.02,77441.0,163.558,163.7386,163.3299,163.5009,77441.0
2021-06-01 10:00:00,171.97,172.13,171.2,171.37,43207.0,163.4534,163.6055,162.7216,162.8831,43207.0
2021-06-01 10:30:00,171.38,171.79,171.0,171.22,66526.0,162.8926,163.2823,162.5315,162.7406,66526.0
2021-06-01 11:00:00,171.24,171.57,171.18,171.54,33940.0,162.7596,163.0732,162.7025,163.0447,33940.0
2021-06-01 11:30:00,171.43,171.73,171.43,171.66,14803.0,162.9402,163.2253,162.9402,163.1588,14803.0
2021-06-01 12:00:00,171.6,171.72,171.46,171.65,17557.0,163.1017,163.2158,162.9687,163.1493,17557.0
2021-06-01 12:30:00,171.65,171.74,171.45,171.45,21975.0,163.1493,163.2348,162.9592,162.9592,21975.0
2021-06-01 13:00:00,171.51,171.51,171.22,171.32,34100.0,163.0162,163.0162,162.7406,162.8356,34100.0
2021-06-01 13:30:00,171.34,171.42,171.26,171.37,27552.0,162.8546,162.9307,162.7786,162.8831,27552.0
2021-06-01 14:00:00,171.33,171.54,171.32,171.53,26503.0,162.8451,163.0447,162.8356,163.0352,26503.0
2021-06-01 14:30:00,171.51,171.7,171.5,171.68,70416.0,163.0162,163.1968,163.0067,163.1778,70416.0
2021-06-01 15:00:00,171.69,171.7,171.53,171.54,81034.0,163.1873,163.1968,163.0352,163.0447,81034.0
2021-06-01 15:30:00,171.52,171.67,171.38,171.54,179287.0,163.0257,163.1683,162.8926,163.0447,179287.0
2021-06-02 09:30:00,171.99,171.99,170.84,171.08,185117.0,163.4724,163.4724,162.3794,162.6075,185117.0
2021-06-02 10:00:00,171.1,171.43,170.94,171.36,123316.0,162.6265,162.9402,162.4744,162.8736,123316.0
2021-06-02 10:30:00,171.38,171.55,171.1,171.41,72542.0,162.8926,163.0542,162.6265,162.9212,72542.0
2021-06-02 11:00:00,171.4,171.69,171.29,171.58,61062.0,162.9116,163.1873,162.8071,163.0827,61062.0
2021-06-02 11:30:00,171.6,171.66,171.4,171.43,43631.0,163.1017,163.1588,162.9116,162.9402,43631.0
2021-06-02 12:00:00,171.45,171.45,171.04,171.1,35056.0,162.9592,162.9592,162.5695,162.6265,35056.0
2021-06-02 12:30:00,171.1,171.27,170.99,171.24,49123.0,162.6265,162.7881,162.522,162.7596,49123.0
2021-06-02 13:00:00,171.27,171.3,170.67,170.8,35114.0,162.7881,162.8166,162.2178,162.3414,35114.0
2021-06-02 13:30:00,170.76,170.93,170.55,170.69,30613.0,162.3033,162.4649,162.1037,162.2368,30613.0
2021-06-02 14:00:00,170.72,171.05,170.6,170.96,37477.0,162.2653,162.579,162.1513,162.4934,37477.0
2021-06-02 14:30:00,170.95,171.12,170.94,171.1,38308.0,162.4839,162.6455,162.4744,162.6265,38308.0
2021-06-02 15:00:00,171.12,171.22,170.98,170.99,30943.0,162.6455,162.7406,162.5124,162.522,30943.0
2021-06-02 15:30:00,171.0,171.12,170.87,171.09,64813.0,162.5315,162.6455,162.4079,162.617,64813.0
2021-06-03 09:30:00,169.63,170.12,169.03,169.88,157585.0,161.2293,161.695,160.659,161.4669,157585.0
2021-06-03 10:00:00,169.89,170.37,169.83,170.24,82447.0,161.4764,161.9327,161.4194,161.8091,82447.0
2021-06-03 10:30:00,170.17,171.16,170.17,171.16,41863.0,161.7426,162.6835,161.7426,162.6835,41863.0
2021-06-03 11:00:00,171.15,171.15,170.66,170.96,44762.0,162.674,162.674,162.2083,162.4934,44762.0
2021-06-03 11:30:00,171.01,171.01,170.75,170.89,22883.0,162.541,162.541,162.2938,162.4269,22883.0
2021-06-03 12:00:00,170.97,171.09,170.81,170.99,22600.0,162.5029,162.617,162.3509,162.522,22600.0
2021-06-03 12:30:00,170.99,171.14,170.8,171.01,22921.0,162.522,162.6645,162.3414,162.541,22921.0
2021-06-03 13:00:00,170.96,171.15,170.64,171.14,56948.0,162.4934,162.674,162.1893,162.6645,56948.0
2021-06-03 13:30:00,171.1,171.13,170.57,170.57,26402.0,162.6265,162.655,162.1228,162.1228,26402.0
2021-06-03 14:00:00,170.59,170.65,170.19,170.19,18090.0,162.1418,162.1988,161.7616,161.7616,18090.0
2021-06-03 14:30:00,170.3,170.3,170.0,170.01,24502.0,161.8661,161.8661,161.581,161.5905,24502.0
2021-06-03 15:00:00,170.03,170.21,170.01,170.15,33861.0,161.6095,161.7806,161.5905,161.7236,33861.0
2021-06-03 15:30:00,170.22,170.28,169.94,170.01,56718.0,161.7901,161.8471,161.524,161.5905,56718.0
2021-06-04 09:30:00,170.81,171.36,170.75,171.1,76971.0,162.3509,162.8736,162.2938,162.6265,76971.0
2021-06-04 10:00:00,171.11,171.16,170.72,170.92,62450.0,162.636,162.6835,162.2653,162.4554,62450.0
2021-06-04 10:30:00,170.97,171.05,170.71,170.93,35256.0,162.5029,162.579,162.2558,162.4649,35256.0
2021-06-04 11:00:00,170.9,170.98,170.81,170.87,39837.0,162.4364,162.5124,162.3509,162.4079,39837.0
2021-06-04 11:30:00,170.9,170.91,170.7,170.74,17250.0,162.4364,162.4459,162.2463,162.2843,17250.0
2021-06-04 12:00:00,170.75,170.97,170.72,170.94,22097.0,162.2938,162.5029,162.2653,162.4744,22097.0
2021-06-04 12:30:00,170.95,171.19,170.94,171.19,14114.0,162.4839,162.712,162.4744,162.712,14114.0
2021-06-04 13:00:00,171.19,171.36,171.17,171.33,11169.0,162.712,162.8736,162.693,162.8451,11169.0
2021-06-04 13:30:00,171.34,171.5,171.32,171.48,13279.0,162.8546,163.0067,162.8356,162.9877,13279.0
2021-06-04 14:00:00,171.5,171.53,171.3,171.43,18871.0,163.0067,163.0352,162.8166,162.9402,18871.0
2021-06-04 14:30:00,171.46,171.57,171.45,171.51,15183.0,162.9687,163.0732,162.9592,163.0162,15183.0
2021-06-04 15:00:00,171.52,171.61,171.44,171.6,60218.0,163.0257,163.1112,162.9497,163.1017,60218.0
2021-06-04 15:30:00,171.6,171.8,171.56,171.72,22701.0,163.1017,163.2918,163.0637,163.2158,22701.0
2021-06-07 09:30:00,171.77,171.81,171.17,171.47,42054.0,163.2633,163.3013,162.693,162.9782,42054.0
2021-06-07 10:00:00,171.4,171.46,171.11,171.42,35092.0,162.9116,162.9687,162.636,162.9307,35092.0
2021-06-07 10:30:00,171.42,171.53,171.3,171.46,44018.0,162.9307,163.0352,162.8166,162.9687,44018.0
2021-06-07 11:00:00,171.46,171.5,171.07,171.15,28065.0,162.9687,163.0067,162.598,162.674,28065.0
2021-06-07 11:30:00,171.17,171.29,171.05,171.29,15214.0,162.693,162.8071,162.579,162.8071,15214.0
2021-06-07 12:00:00,171.31,171.59,171.31,171.52,20833.0,162.8261,163.0922,162.8261,163.0257,20833.0
2021-06-07 12:30:00,171.53,171.61,171.49,171.53,15522.0,163.0352,163.1112,162.9972,163.0352,15522.0
2021-06-07 13:00:00,171.53,171.56,171.3,171.31,14496.0,163.0352,163.0637,162.8166,162.8261,14496.0
2021-06-07 13:30:00,171.32,171.37,171.21,171.22,10163.0,162.8356,162.8831,162.7311,162.7406,10163.0
2021-06-07 14:00:00,171.19,171.35,171.19,171.35,5286.0,162.712,162.8641,162.712,162.8641,5286.0
2021-06-07 14:30:00,171.36,171.63,171.36,171.53,16308.0,162.8736,163.1303,162.8736,163.0352,16308.0
2021-06-07 15:00:00,171.55,171.83,171.55,171.8,12221.0,163.0542,163.3204,163.0542,163.2918,12221.0
2021-06-07 15:30:00,171.81,171.84,171.61,171.75,46842.0,163.3013,163.3299,163.1112,163.2443,46842.0
2021-06-08 09:30:00,172.41,172.41,170.7,170.98,59904.0,163.8716,163.8716,162.2463,162.5124,59904.0
2021-06-08 10:00:00,171.02,171.49,170.96,171.48,31692.0,162.5505,162.9972,162.4934,162.9877,31692.0
2021-06-08 10:30:00,171.48,171.58,171.23,171.29,10440.0,162.9877,163.0827,162.7501,162.8071,10440.0
2021-06-08 11:00:00,171.31,171.4,170.47,170.85,18649.0,162.8261,162.9116,162.0277,162.3889,18649.0
2021-06-08 11:30:00,170.84,171.54,170.81,171.53,40296.0,162.3794,163.0447,162.3509,163.0352,40296.0
2021-06-08 12:00:00,171.53,171.82,171.5,171.71,15717.0,163.0352,163.3108,163.0067,163.2063,15717.0
2021-06-08 12:30:00,171.77,171.8,171.61,171.79,19272.0,163.2633,163.2918,163.1112,163.2823,19272.0
2021-06-08 13:00:00,171.79,171.87,171.68,171.68,13449.0,163.2823,163.3584,163.1778,163.1778,13449.0
2021-06-08 13:30:00,171.64,171.9,171.64,171.71,14711.0,163.1398,163.3869,163.1398,163.2063,14711.0
2021-06-08 14:00:00,171.64,171.81,171.64,171.81,12745.0,163.1398,163.3013,163.1398,163.3013,12745.0
2021-06-08 14:30:00,171.8,171.86,171.64,171.8,16612.0,163.2918,163.3489,163.1398,163.2918,16612.0
2021-06-08 15:00:00,171.8,171.96,171.76,171.83,19542.0,163.2918,163.4439,163.2538,163.3204,19542.0
2021-06-08 15:30:00,171.81,171.92,171.64,171.69,27316.0,163.3013,163.4059,163.1398,163.1873,27316.0
2021-06-09 09:30:00,171.49,171.73,170.64,170.83,36908.0,162.9972,163.2253,162.1893,162.3699,36908.0
2021-06-09 10:00:00,170.85,171.15,170.78,171.13,32709.0,162.3889,162.674,162.3224,162.655,32709.0
2021-06-09 10:30:00,171.14,171.22,171.02,171.07,13746.0,162.6645,162.7406,162.5505,162.598,13746.0
2021-06-09 11:00:00,171.01,171.18,170.9,171.01,30897.0,162.541,162.7025,162.4364,162.541,30897.0
2021-06-09 11:30:00,171.01,171.07,170.77,170.83,6535.0,162.541,162.598,162.3128,162.3699,6535.0
2021-06-09 12:00:00,170.85,170.97,170.79,170.95,10235.0,162.3889,162.5029,162.3319,162.4839,10235.0
2021-06-09 12:30:00,170.95,170.98,170.9,170.94,11927.0,162.4839,162.5124,162.4364,162.4744,11927.0
2021-06-09 13:00:00,170.96,170.98,170.86,170.87,12227.0,162.4934,162.5124,162.3984,162.4079,12227.0
2021-06-09 13:30:00,170.87,170.87,170.65,170.7,17782.0,162.4079,162.4079,162.1988,162.2463,17782.0
2021-06-09 14:00:00,170.76,170.83,170.64,170.81,13950.0,162.3033,162.3699,162.1893,162.3509,13950.0
2021-06-09 14:30:00,170.79,170.82,170.63,170.71,18194.0,162.3319,162.3604,162.1798,162.2558,18194.0
2021-06-09 15:00:00,170.65,170.72,170.33,170.33,27405.0,162.1988,162.2653,161.8946,161.8946,27405.0
2021-06-09 15:30:00,170.31,170.44,170.19,170.19,125400.0,161.8756,161.9992,161.7616,161.7616,125400.0
2021-06-10 09:30:00,170.73,171.63,170.73,171.13,41441.0,162.3951,163.2512,162.3951,162.7756,41441.0
2021-06-10 10:00:00,171.1,171.4,170.81,170.81,14736.0,162.7471,163.0324,162.4712,162.4712,14736.0
2021-06-10 10:30:00,170.73,170.84,169.6,170.02,149450.0,162.3951,162.4997,161.3203,161.7198,149450.0
2021-06-10 11:00:00,170.02,170.3,169.91,170.2,50411.0,161.7198,161.9861,161.6151,161.891,50411.0
2021-06-10 11:30:00,170.19,170.27,169.93,170.24,12366.0,161.8815,161.9576,161.6342,161.929,12366.0
2021-06-10 12:00:00,170.25,170.34,170.02,170.25,40095.0,161.9385,162.0242,161.7198,161.9385,40095.0
2021-06-10 12:30:00,170.27,170.65,170.26,170.65,36731.0,161.9576,162.319,161.9481,162.319,36731.0
2021-06-10 13:00:00,170.66,170.79,170.56,170.59,45381.0,162.3285,162.4522,162.2334,162.262,45381.0
2021-06-10 13:30:00,170.59,170.72,170.51,170.68,31930.0,162.262,162.3856,162.1859,162.3476,31930.0
2021-06-10 14:00:00,170.66,170.76,170.5,170.52,44984.0,162.3285,162.4237,162.1763,162.1954,44984.0
2021-06-10 14:30:00,170.52,170.66,170.47,170.61,32962.0,162.1954,162.3285,162.1478,162.281,32962.0
2021-06-10 15:00:00,170.59,170.6,170.14,170.2,59325.0,162.262,162.2715,161.8339,161.891,59325.0
2021-06-10 15:30:00,170.17,170.26,169.92,170.0,131372.0,161.8625,161.9481,161.6247,161.7008,131372.0
2021-06-11 09:30:00,170.07,170.9,170.07,170.59,43609.0,161.7673,162.5568,161.7673,162.262,43609.0
2021-06-11 10:00:00,170.64,170.72,170.27,170.34,17692.0,162.3095,162.3856,161.9576,162.0242,17692.0
2021-06-11 10:30:00,170.36,170.46,170.16,170.23,91836.0,162.0432,162.1383,161.8529,161.9195,91836.0
2021-06-11 11:00:00,170.23,170.29,170.02,170.26,258665.0,161.9195,161.9766,161.7198,161.9481,258665.0
2021-06-11 11:30:00,170.27,170.44,170.26,170.39,223720.0,161.9576,162.1193,161.9481,162.0717,223720.0
2021-06-11 12:00:00,170.41,170.52,170.17,170.18,202056.0,162.0907,162.1954,161.8625,161.872,202056.0
2021-06-11 12:30:00,170.19,170.47,170.18,170.46,190259.0,161.8815,162.1478,161.872,162.1383,190259.0
2021-06-11 13:00:00,170.47,170.58,170.37,170.48,148824.0,162.1478,162.2524,162.0527,162.1573,148824.0
2021-06-11 13:30:00,170.48,170.54,170.4,170.45,67706.0,162.1573,162.2144,162.0812,162.1288,67706.0
2021-06-11 14:00:00,170.45,170.53,170.4,170.49,26479.0,162.1288,162.2049,162.0812,162.1668,26479.0
2021-06-11 14:30:00,170.51,170.55,170.45,170.52,146345.0,162.1859,162.2239,162.1288,162.1954,146345.0
2021-06-11 15:00:00,170.54,170.57,170.43,170.52,23245.0,162.2144,162.2429,162.1098,162.1954,23245.0
2021-06-11 15:30:00,170.51,170.86,170.43,170.85,37297.0,162.1859,162.5188,162.1098,162.5093,37297.0
2021-06-14 09:30:00,171.15,171.15,170.34,170.52,35058.0,162.7946,162.7946,162.0242,162.1954,35058.0
2021-06-14 10:00:00,170.55,170.6,170.28,170.42,33236.0,162.2239,162.2715,161.9671,162.1002,33236.0
2021-06-14 10:30:00,170.39,170.43,170.16,170.38,12243.0,162.0717,162.1098,161.8529,162.0622,12243.0
2021-06-14 11:00:00,170.39,170.43,169.96,169.99,28847.0,162.0717,162.1098,161.6627,161.6912,28847.0
2021-06-14 11:30:00,170.02,170.02,169.7,169.99,24221.0,161.7198,161.7198,161.4154,161.6912,24221.0
2021-06-14 12:00:00,169.99,170.19,169.98,170.08,10706.0,161.6912,161.8815,161.6817,161.7768,10706.0
2021-06-14 12:30:00,170.01,170.01,169.82,169.85,8459.0,161.7103,161.7103,161.5295,161.5581,8459.0
2021-06-14 13:00:00,169.84,169.88,169.76,169.83,13742.0,161.5486,161.5866,161.4725,161.5391,13742.0
2021-06-14 13:30:00,169.84,169.96,169.74,169.75,8785.0,161.5486,161.6627,161.4534,161.463,8785.0
2021-06-14 14:00:00,169.79,169.79,169.44,169.45,20090.0,161.501,161.501,161.1681,161.1776,20090.0
2021-06-14 14:30:00,169.44,169.61,169.39,169.56,17006.0,161.1681,161.3298,161.1205,161.2822,17006.0
2021-06-14 15:00:00,169.53,169.66,169.46,169.53,17296.0,161.2537,161.3774,161.1871,161.2537,17296.0
2021-06-14 15:30:00,169.55,170.19,169.54,170.19,145248.0,161.2727,161.8815,161.2632,161.8815,145248.0
2021-06-15 09:30:00,169.82,170.15,169.58,169.74,26103.0,161.5295,161.8434,161.3013,161.4534,26103.0
2021-06-15 10:00:00,169.75,169.83,168.96,168.96,41978.0,161.463,161.5391,160.7115,160.7115,41978.0
2021-06-15 10:30:00,168.99,169.22,168.91,169.05,25036.0,160.7401,160.9588,160.664,160.7971,25036.0
2021-06-15 11:00:00,169.03,169.18,168.92,168.99,35412.0,160.7781,160.9208,160.6735,160.7401,35412.0
2021-06-15 11:30:00,168.95,168.97,168.6,168.66,37825.0,160.702,160.721,160.3691,160.4262,37825.0
2021-06-15 12:00:00,168.7,169.0,168.7,169.0,24860.0,160.4642,160.7496,160.4642,160.7496,24860.0
2021-06-15 12:30:00,169.0,169.12,168.93,169.04,9783.0,160.7496,160.8637,160.683,160.7876,9783.0
2021-06-15 13:00:00,169.08,169.22,169.0,169.12,15567.0,160.8257,160.9588,160.7496,160.8637,15567.0
2021-06-15 13:30:00,169.13,169.5,169.13,169.45,28371.0,160.8732,161.2252,160.8732,161.1776,28371.0
2021-06-15 14:00:00,169.46,169.65,169.33,169.42,30278.0,161.1871,161.3678,161.0635,161.1491,30278.0
2021-06-15 14:30:00,169.41,169.56,169.33,169.45,21110.0,161.1396,161.2822,161.0635,161.1776,21110.0
2021-06-15 15:00:00,169.45,169.45,169.23,169.28,46914.0,161.1776,161.1776,160.9683,161.0159,46914.0
2021-06-15 15:30:00,169.28,169.42,169.05,169.19,39785.0,161.0159,161.1491,160.7971,160.9303,39785.0
2021-06-16 09:30:00,169.31,169.31,168.51,168.67,42192.0,161.0444,161.0444,160.2835,160.4357,42192.0
2021-06-16 10:00:00,168.66,168.75,168.49,168.64,21767.0,160.4262,160.5118,160.2645,160.4071,21767.0
2021-06-16 10:30:00,168.61,168.86,168.6,168.74,17335.0,160.3786,160.6164,160.3691,160.5023,17335.0
2021-06-16 11:00:00,168.76,168.92,168.58,168.92,22145.0,160.5213,160.6735,160.3501,160.6735,22145.0
2021-06-16 11:30:00,168.95,169.12,168.93,169.04,15334.0,160.702,160.8637,160.683,160.7876,15334.0
2021-06-16 12:00:00,169.06,169.11,168.42,168.47,15427.0,160.8066,160.8542,160.1979,160.2454,15427.0
2021-06-16 12:30:00,168.49,168.51,168.27,168.38,13653.0,160.2645,160.2835,160.0552,160.1598,13653.0
2021-06-16 13:00:00,168.37,168.38,168.07,168.1,12344.0,160.1503,160.1598,159.865,159.8935,12344.0
2021-06-16 13:30:00,168.1,168.41,168.08,168.34,40064.0,159.8935,160.1884,159.8745,160.1218,40064.0
2021-06-16 14:00:00,168.24,169.08,167.39,168.7,41321.0,160.0267,160.8257,159.2182,160.4642,41321.0
2021-06-16 14:30:00,168.48,168.7,167.93,168.45,33506.0,160.255,160.4642,159.7318,160.2264,33506.0
2021-06-16 15:00:00,168.41,169.55,168.34,169.18,35273.0,160.1884,161.2727,160.1218,160.9208,35273.0
2021-06-16 15:30:00,169.19,169.51,168.88,168.88,30612.0,160.9303,161.2347,160.6354,160.6354,30612.0
2021-06-17 09:30:00,168.94,169.36,168.57,168.57,23731.0,160.6925,161.092,160.3406,160.3406,23731.0
2021-06-17 10:00:00,168.56,168.7,167.77,168.31,36954.0,160.3311,160.4642,159.5796,160.0933,36954.0
2021-06-17 10:30:00,168.26,168.58,167.85,167.92,35834.0,160.0457,160.3501,159.6557,159.7223,35834.0
2021-06-17 11:00:00,167.96,167.96,167.33,167.45,31258.0,159.7603,159.7603,159.1611,159.2752,31258.0
2021-06-17 11:30:00,167.53,167.73,166.66,166.68,18205.0,159.3513,159.5416,158.5238,158.5428,18205.0
2021-06-17 12:00:00,166.67,166.83,165.79,165.92,209209.0,158.5333,158.6855,157.6963,157.8199,209209.0
2021-06-17 12:30:00,165.85,166.77,165.71,166.76,13213.0,157.7534,158.6284,157.6202,158.6189,13213.0
2021-06-17 13:00:00,166.79,167.27,166.79,167.26,33227.0,158.6475,159.104,158.6475,159.0945,33227.0
2021-06-17 13:30:00,167.26,167.61,167.16,167.49,27818.0,159.0945,159.4274,158.9994,159.3133,27818.0
2021-06-17 14:00:00,167.48,167.53,167.3,167.39,43864.0,159.3038,159.3513,159.1326,159.2182,43864.0
2021-06-17 14:30:00,167.26,167.27,166.99,167.13,12524.0,159.0945,159.104,158.8377,158.9709,12524.0
2021-06-17 15:00:00,167.15,167.48,166.99,167.39,39375.0,158.9899,159.3038,158.8377,159.2182,39375.0
2021-06-17 15:30:00,167.4,167.67,167.23,167.23,55175.0,159.2277,159.4845,159.066,159.066,55175.0
2021-06-18 09:30:00,165.99,166.0,165.08,165.48,49247.0,157.8865,157.896,157.0209,157.4014,49247.0
2021-06-18 10:00:00,165.62,165.65,164.74,164.88,52730.0,157.5346,157.5631,156.6975,156.8307,52730.0
2021-06-18 10:30:00,164.93,165.21,164.6,164.93,32817.0,156.8783,157.1446,156.5644,156.8783,32817.0
2021-06-18 11:00:00,164.92,165.16,164.86,164.9,20657.0,156.8688,157.097,156.8117,156.8497,20657.0
2021-06-18 11:30:00,164.82,165.41,164.82,165.32,20186.0,156.7736,157.3348,156.7736,157.2492,20186.0
2021-06-18 12:00:00,165.36,165.7,165.21,165.69,15871.0,157.2873,157.6107,157.1446,157.6012,15871.0
2021-06-18 12:30:00,165.71,165.71,165.35,165.45,16210.0,157.6202,157.6202,157.2778,157.3729,16210.0
2021-06-18 13:00:00,165.47,165.78,165.43,165.47,26091.0,157.3919,157.6868,157.3539,157.3919,26091.0
2021-06-18 13:30:00,165.46,165.73,165.35,165.53,15378.0,157.3824,157.6392,157.2778,157.449,15378.0
2021-06-18 14:00:00,165.41,165.71,165.31,165.45,20601.0,157.3348,157.6202,157.2397,157.3729,20601.0
2021-06-18 14:30:00,165.43,165.43,164.68,164.73,26244.0,157.3539,157.3539,156.6405,156.688,26244.0
2021-06-18 15:00:00,164.73,165.29,164.64,165.15,29452.0,156.688,157.2207,156.6024,157.0875,29452.0
2021-06-18 15:30:00,165.14,165.49,164.82,164.85,33312.0,157.078,157.4109,156.7736,156.8022,33312.0
2021-06-21 09:30:00,165.21,166.5,165.21,166.36,70227.0,157.1446,158.3716,157.1446,158.2385,70227.0
2021-06-21 10:00:00,166.37,166.85,166.27,166.77,102879.0,158.248,158.7045,158.1528,158.6284,102879.0
2021-06-21 10:30:00,166.74,167.27,166.74,167.22,30545.0,158.5999,159.104,158.5999,159.0565,30545.0
2021-06-21 11:00:00,167.25,167.31,166.95,167.04,64325.0,159.085,159.1421,158.7997,158.8853,64325.0
2021-06-21 11:30:00,167.05,167.33,166.99,167.19,17799.0,158.8948,159.1611,158.8377,159.0279,17799.0
2021-06-21 12:00:00,167.28,167.35,167.18,167.27,7498.0,159.1135,159.1801,159.0184,159.104,7498.0
2021-06-21 12:30:00,167.29,167.31,167.15,167.15,24051.0,159.1231,159.1421,158.9899,158.9899,24051.0
2021-06-21 13:00:00,167.12,167.44,167.09,167.41,11235.0,158.9614,159.2657,158.9328,159.2372,11235.0
2021-06-21 13:30:00,167.52,167.76,167.45,167.74,24314.0,159.3418,159.5701,159.2752,159.5511,24314.0
2021-06-21 14:00:00,167.77,167.84,167.62,167.67,20398.0,159.5796,159.6462,159.4369,159.4845,20398.0
2021-06-21 14:30:00,167.65,167.69,167.47,167.68,12734.0,159.4655,159.5035,159.2943,159.494,12734.0
2021-06-21 15:00:00,167.66,167.86,167.38,167.57,35231.0,159.475,159.6652,159.2087,159.3894,35231.0
2021-06-21 15:30:00,167.58,167.77,167.38,167.66,44753.0,159.3989,159.5796,159.2087,159.475,44753.0
2021-06-22 09:30:00,168.04,168.04,167.17,167.31,32696.0,159.8364,159.8364,159.0089,159.1421,32696.0
2021-06-22 10:00:00,167.3,167.82,167.13,167.82,25807.0,159.1326,159.6272,158.9709,159.6272,25807.0
2021-06-22 10:30:00,167.8,168.23,167.65,168.23,16087.0,159.6082,160.0172,159.4655,160.0172,16087.0
2021-06-22 11:00:00,168.22,168.71,168.17,168.64,54147.0,160.0077,160.4737,159.9601,160.4071,54147.0
2021-06-22 11:30:00,168.64,168.75,168.37,168.41,13490.0,160.4071,160.5118,160.1503,160.1884,13490.0
2021-06-22 12:00:00,168.42,168.68,168.42,168.62,12952.0,160.1979,160.4452,160.1979,160.3881,12952.0
2021-06-22 12:30:00,168.63,168.64,168.43,168.45,10825.0,160.3976,160.4071,160.2074,160.2264,10825.0
2021-06-22 13:00:00,168.42,168.58,168.31,168.45,21119.0,160.1979,160.3501,160.0933,160.2264,21119.0
2021-06-22 13:30:00,168.45,168.63,168.4,168.62,14261.0,160.2264,160.3976,160.1789,160.3881,14261.0
2021-06-22 14:00:00,168.6,168.68,168.5,168.64,36402.0,160.3691,160.4452,160.274,160.4071,36402.0
2021-06-22 14:30:00,168.64,168.86,168.55,168.8,20495.0,160.4071,160.6164,160.3215,160.5593,20495.0
2021-06-22 15:00:00,168.82,169.27,168.82,169.22,50796.0,160.5784,161.0064,160.5784,160.9588,50796.0
2021-06-22 15:30:00,169.21,169.31,168.81,168.85,47225.0,160.9493,161.0444,160.5688,160.6069,47225.0
2021-06-23 09:30:00,168.94,169.9,168.94,169.9,30560.0,160.6925,161.6056,160.6925,161.6056,30560.0
2021-06-23 10:00:00,169.9,170.33,169.72,170.23,23973.0,161.6056,162.0146,161.4344,161.9195,23973.0
2021-06-23 10:30:00,170.22,170.26,169.78,170.13,28922.0,161.91,161.9481,161.4915,161.8244,28922.0
2021-06-23 11:00:00,170.16,170.2,169.74,169.99,56666.0,161.8529,161.891,161.4534,161.6912,56666.0
2021-06-23 11:30:00,169.96,169.96,169.68,169.79,15466.0,161.6627,161.6627,161.3964,161.501,15466.0
2021-06-23 12:00:00,169.83,170.11,169.77,170.11,11307.0,161.5391,161.8054,161.482,161.8054,11307.0
2021-06-23 12:30:00,170.1,170.11,169.78,170.0,18228.0,161.7959,161.8054,161.4915,161.7008,18228.0
2021-06-23 13:00:00,170.02,170.22,170.01,170.19,31315.0,161.7198,161.91,161.7103,161.8815,31315.0
2021-06-23 13:30:00,170.17,170.36,170.16,170.32,16058.0,161.8625,162.0432,161.8529,162.0051,16058.0
2021-06-23 14:00:00,170.32,170.33,170.17,170.19,77464.0,162.0051,162.0146,161.8625,161.8815,77464.0
2021-06-23 14:30:00,170.2,170.43,170.17,170.38,14511.0,161.891,162.1098,161.8625,162.0622,14511.0
2021-06-23 15:00:00,170.38,170.54,170.29,170.52,35927.0,162.0622,162.2144,161.9766,162.1954,35927.0
2021-06-23 15:30:00,170.53,170.53,169.97,170.0,41729.0,162.2049,162.2049,161.6722,161.7008,41729.0
2021-06-24 09:30:00,171.23,171.55,171.13,171.3,75111.0,162.8707,163.1751,162.7756,162.9373,75111.0
2021-06-24 10:00:00,171.36,171.94,171.15,171.93,39270.0,162.9944,163.546,162.7946,163.5365,39270.0
2021-06-24 10:30:00,171.89,171.97,171.7,171.85,44371.0,163.4985,163.5746,163.3178,163.4604,44371.0
2021-06-24 11:00:00,171.84,172.11,171.84,172.11,21228.0,163.4509,163.7077,163.4509,163.7077,21228.0
2021-06-24 11:30:00,172.15,172.21,172.02,172.11,33624.0,163.7458,163.8029,163.6221,163.7077,33624.0
2021-06-24 12:00:00,172.07,172.22,172.04,172.14,22425.0,163.6697,163.8124,163.6412,163.7363,22425.0
2021-06-24 12:30:00,172.14,172.35,172.02,172.3,17123.0,163.7363,163.936,163.6221,163.8885,17123.0
2021-06-24 13:00:00,172.29,172.47,172.13,172.21,30249.0,163.879,164.0502,163.7268,163.8029,30249.0
2021-06-24 13:30:00,172.22,172.27,171.98,172.21,37376.0,163.8124,163.8599,163.5841,163.8029,37376.0
2021-06-24 14:00:00,172.25,172.44,172.18,172.44,35571.0,163.8409,164.0216,163.7743,164.0216,35571.0
2021-06-24 14:30:00,172.45,172.57,172.37,172.44,26045.0,164.0311,164.1453,163.9551,164.0216,26045.0
2021-06-24 15:00:00,172.44,172.52,172.25,172.31,43766.0,164.0216,164.0977,163.8409,163.898,43766.0
2021-06-24 15:30:00,172.3,172.38,172.05,172.17,46726.0,163.8885,163.9646,163.6507,163.7648,46726.0
2021-06-25 09:30:00,172.97,173.11,172.61,172.92,25115.0,164.5258,164.6589,164.1833,164.4782,25115.0
2021-06-25 10:00:00,172.75,173.11,172.66,173.0,23260.0,164.3165,164.6589,164.2309,164.5543,23260.0
2021-06-25 10:30:00,172.97,173.03,172.69,172.7,14256.0,164.5258,164.5828,164.2594,164.2689,14256.0
2021-06-25 11:00:00,172.69,172.97,172.68,172.97,118558.0,164.2594,164.5258,164.2499,164.5258,118558.0
2021-06-25 11:30:00,172.92,173.01,172.86,172.97,20669.0,164.4782,164.5638,164.4211,164.5258,20669.0
2021-06-25 12:00:00,172.96,173.04,172.62,172.62,13915.0,164.5162,164.5923,164.1928,164.1928,13915.0
2021-06-25 12:30:00,172.67,172.86,172.67,172.82,10806.0,164.2404,164.4211,164.2404,164.3831,10806.0
2021-06-25 13:00:00,172.8,172.81,172.64,172.67,44028.0,164.3641,164.3736,164.2119,164.2404,44028.0
2021-06-25 13:30:00,172.66,172.74,172.56,172.67,22016.0,164.2309,164.307,164.1358,164.2404,22016.0
2021-06-25 14:00:00,172.69,172.77,172.62,172.74,20477.0,164.2594,164.3355,164.1928,164.307,20477.0
2021-06-25 14:30:00,172.7,172.88,172.69,172.87,38990.0,164.2689,164.4402,164.2594,164.4306,38990.0
2021-06-25 15:00:00,172.88,172.97,172.81,172.84,56442.0,164.4402,164.5258,164.3736,164.4021,56442.0
2021-06-25 15:30:00,172.84,172.86,172.47,172.66,73369.0,164.4021,164.4211,164.0502,164.2309,73369.0
2021-06-28 09:30:00,172.77,173.0,171.79,172.1,55510.0,164.3355,164.5543,163.4034,163.6982,55510.0
2021-06-28 10:00:00,172.17,172.32,171.97,172.31,26185.0,163.7648,163.9075,163.5746,163.898,26185.0
2021-06-28 10:30:00,172.34,172.45,172.03,172.29,14419.0,163.9265,164.0311,163.6317,163.879,14419.0
2021-06-28 11:00:00,172.22,172.48,172.21,172.3,32949.0,163.8124,164.0597,163.8029,163.8885,32949.0
2021-06-28 11:30:00,172.32,172.36,172.2,172.35,28478.0,163.9075,163.9455,163.7934,163.936,28478.0
2021-06-28 12:00:00,172.34,172.42,172.29,172.39,11442.0,163.9265,164.0026,163.879,163.9741,11442.0
2021-06-28 12:30:00,172.35,172.64,172.34,172.63,17483.0,163.936,164.2119,163.9265,164.2024,17483.0
2021-06-28 13:00:00,172.59,172.6,172.1,172.11,11181.0,164.1643,164.1738,163.6982,163.7077,11181.0
2021-06-28 13:30:00,172.12,172.53,172.11,172.49,12640.0,163.7173,164.1072,163.7077,164.0692,12640.0
2021-06-28 14:00:00,172.48,172.77,172.48,172.75,7733.0,164.0597,164.3355,164.0597,164.3165,7733.0
2021-06-28 14:30:00,172.75,172.8,172.65,172.74,16061.0,164.3165,164.3641,164.2214,164.307,16061.0
2021-06-28 15:00:00,172.79,172.81,172.55,172.77,23225.0,164.3545,164.3736,164.1263,164.3355,23225.0
2021-06-28 15:30:00,172.78,172.91,172.68,172.86,31893.0,164.345,164.4687,164.2499,164.4211,31893.0
2021-06-29 09:30:00,173.5,173.87,173.29,173.48,31732.0,165.0299,165.3818,164.8301,165.0109,31732.0
2021-06-29 10:00:00,173.53,173.55,173.12,173.52,12361.0,165.0584,165.0774,164.6684,165.0489,12361.0
2021-06-29 10:30:00,173.73,173.8,173.45,173.47,19568.0,165.2487,165.3152,164.9823,165.0014,19568.0
2021-06-29 11:00:00,173.5,173.63,173.38,173.56,23145.0,165.0299,165.1535,164.9157,165.087,23145.0
2021-06-29 11:30:00,173.52,173.54,173.3,173.43,56515.0,165.0489,165.0679,164.8397,164.9633,56515.0
2021-06-29 12:00:00,173.45,173.49,173.21,173.21,21961.0,164.9823,165.0204,164.754,164.754,21961.0
2021-06-29 12:30:00,173.22,173.26,173.09,173.17,44675.0,164.7636,164.8016,164.6399,164.716,44675.0
2021-06-29 13:00:00,173.18,173.21,173.09,173.17,22117.0,164.7255,164.754,164.6399,164.716,22117.0
2021-06-29 13:30:00,173.2,173.31,173.13,173.3,38679.0,164.7445,164.8492,164.6779,164.8397,38679.0
2021-06-29 14:00:00,173.28,173.29,173.05,173.06,17671.0,164.8206,164.8301,164.6019,164.6114,17671.0
2021-06-29 14:30:00,173.07,173.07,172.7,172.85,17549.0,164.6209,164.6209,164.2689,164.4116,17549.0
2021-06-29 15:00:00,172.87,173.12,172.81,173.1,19571.0,164.4306,164.6684,164.3736,164.6494,19571.0
2021-06-29 15:30:00,173.06,173.09,172.95,173.02,23312.0,164.6114,164.6399,164.5067,164.5733,23312.0
2021-06-30 09:30:00,172.89,173.25,172.6,173.0,31070.0,164.4497,164.7921,164.1738,164.5543,31070.0
2021-06-30 10:00:00,173.13,173.46,173.03,173.34,25595.0,164.6779,164.9918,164.5828,164.8777,25595.0
2021-06-30 10:30:00,173.36,173.57,173.23,173.34,23216.0,164.8967,165.0965,164.7731,164.8777,23216.0
2021-06-30 11:00:00,173.37,173.37,173.11,173.28,16400.0,164.9062,164.9062,164.6589,164.8206,16400.0
2021-06-30 11:30:00,173.29,173.33,173.19,173.28,11691.0,164.8301,164.8682,164.735,164.8206,11691.0
2021-06-30 12:00:00,173.3,173.41,173.27,173.37,13447.0,164.8397,164.9443,164.8111,164.9062,13447.0
2021-06-30 12:30:00,173.34,173.55,173.33,173.35,13249.0,164.8777,165.0774,164.8682,164.8872,13249.0
2021-06-30 13:00:00,173.34,173.36,173.21,173.24,29468.0,164.8777,164.8967,164.754,164.7826,29468.0
2021-06-30 13:30:00,173.23,173.29,173.12,173.22,31233.0,164.7731,164.8301,164.6684,164.7636,31233.0
2021-06-30 14:00:00,173.22,173.35,173.13,173.31,15020.0,164.7636,164.8872,164.6779,164.8492,15020.0
2021-06-30 14:30:00,173.33,173.5,173.33,173.47,16726.0,164.8682,165.0299,164.8682,165.0014,16726.0
2021-06-30 15:00:00,173.44,173.54,173.37,173.51,12203.0,164.9728,165.0679,164.9062,165.0394,12203.0
2021-06-30 15:30:00,173.49,173.63,173.28,173.41,49994.0,165.0204,165.1535,164.8206,164.9443,49994.0
2021-07-01 09:30:00,173.52,174.04,173.21,173.3,79472.0,165.0489,165.5435,164.754,164.8397,79472.0
2021-07-01 10:00:00,173.23,173.85,173.23,173.69,41609.0,164.7731,165.3628,164.7731,165.2106,41609.0
2021-07-01 10:30:00,173.69,173.76,173.54,173.56,43281.0,165.2106,165.2772,165.0679,165.087,43281.0
2021-07-01 11:00:00,173.66,173.68,172.95,173.16,32848.0,165.1821,165.2011,164.5067,164.7065,32848.0
2021-07-01 11:30:00,173.21,173.49,173.21,173.32,46072.0,164.754,165.0204,164.754,164.8587,46072.0
2021-07-01 12:00:00,173.31,173.37,173.26,173.36,25180.0,164.8492,164.9062,164.8016,164.8967,25180.0
2021-07-01 12:30:00,173.39,173.4,173.2,173.22,17626.0,164.9253,164.9348,164.7445,164.7636,17626.0
2021-07-01 13:00:00,173.21,173.41,173.18,173.35,223668.0,164.754,164.9443,164.7255,164.8872,223668.0
2021-07-01 13:30:00,173.37,173.57,173.36,173.41,17562.0,164.9062,165.0965,164.8967,164.9443,17562.0
2021-07-01 14:00:00,173.4,173.5,173.29,173.49,29135.0,164.9348,165.0299,164.8301,165.0204,29135.0
2021-07-01 14:30:00,173.52,173.6,173.48,173.59,14457.0,165.0489,165.125,165.0109,165.1155,14457.0
2021-07-01 15:00:00,173.57,173.71,173.57,173.63,15911.0,165.0965,165.2296,165.0965,165.1535,15911.0
2021-07-01 15:30:00,173.61,173.72,173.42,173.69,32326.0,165.1345,165.2391,164.9538,165.2106,32326.0
2021-07-02 09:30:00,174.37,174.37,173.72,173.72,18102.0,165.8574,165.8574,165.2391,165.2391,18102.0
2021-07-02 10:00:00,173.68,173.82,173.49,173.76,13437.0,165.2011,165.3343,165.0204,165.2772,13437.0
2021-07-02 10:30:00,173.76,173.76,173.49,173.49,32093.0,165.2772,165.2772,165.0204,165.0204,32093.0
2021-07-02 11:00:00,173.52,173.67,173.46,173.53,11640.0,165.0489,165.1916,164.9918,165.0584,11640.0
2021-07-02 11:30:00,173.5,173.63,173.48,173.62,23918.0,165.0299,165.1535,165.0109,165.144,23918.0
2021-07-02 12:00:00,173.6,173.65,173.45,173.5,43056.0,165.125,165.1726,164.9823,165.0299,43056.0
2021-07-02 12:30:00,173.49,173.78,173.45,173.71,17719.0,165.0204,165.2962,164.9823,165.2296,17719.0
2021-07-02 13:00:00,173.78,173.92,173.76,173.86,17902.0,165.2962,165.4294,165.2772,165.3723,17902.0
2021-07-02 13:30:00,173.84,173.85,173.71,173.73,6733.0,165.3533,165.3628,165.2296,165.2487,6733.0
2021-07-02 14:00:00,173.76,173.93,173.72,173.92,22837.0,165.2772,165.4389,165.2391,165.4294,22837.0
2021-07-02 14:30:00,173.92,173.92,173.81,173.83,19336.0,165.4294,165.4294,165.3248,165.3438,19336.0
2021-07-02 15:00:00,173.82,173.93,173.82,173.9,16783.0,165.3343,165.4389,165.3343,165.4104,16783.0
2021-07-02 15:30:00,173.91,174.0,173.83,173.92,22884.0,165.4199,165.5055,165.3438,165.4294,22884.0
2021-07-06 09:30:00,173.58,173.58,172.6,172.67,32765.0,165.106,165.106,164.1738,164.2404,32765.0
2021-07-06 10:00:00,172.59,172.65,172.15,172.28,30793.0,164.1643,164.2214,163.7458,163.8694,30793.0
2021-07-06 10:30:00,172.27,172.27,171.59,171.59,20321.0,163.8599,163.8599,163.2131,163.2131,20321.0
2021-07-06 11:00:00,171.55,171.65,171.38,171.65,26394.0,163.1751,163.2702,163.0134,163.2702,26394.0
2021-07-06 11:30:00,171.62,171.91,171.5,171.54,12007.0,163.2417,163.5175,163.1275,163.1656,12007.0
2021-07-06 12:00:00,171.57,171.57,171.04,171.08,48116.0,163.1941,163.1941,162.69,162.728,48116.0
2021-07-06 12:30:00,171.2,171.24,170.98,171.24,10492.0,162.8422,162.8802,162.6329,162.8802,10492.0
2021-07-06 13:00:00,171.36,171.63,171.32,171.62,39027.0,162.9944,163.2512,162.9563,163.2417,39027.0
2021-07-06 13:30:00,171.6,171.84,171.57,171.82,18598.0,163.2226,163.4509,163.1941,163.4319,18598.0
2021-07-06 14:00:00,171.8,171.95,171.76,171.95,15574.0,163.4129,163.5556,163.3748,163.5556,15574.0
2021-07-06 14:30:00,171.98,172.02,171.84,171.89,19256.0,163.5841,163.6221,163.4509,163.4985,19256.0
2021-07-06 15:00:00,171.87,172.15,171.87,172.11,16560.0,163.4795,163.7458,163.4795,163.7077,16560.0
2021-07-06 15:30:00,172.15,172.32,172.0,172.08,38823.0,163.7458,163.9075,163.6031,163.6792,38823.0
2021-07-07 09:30:00,172.04,172.69,171.97,172.19,52170.0,163.6412,164.2594,163.5746,163.7838,52170.0
2021-07-07 10:00:00,172.01,172.03,170.64,170.64,37354.0,163.6126,163.6317,162.3095,162.3095,37354.0
2021-07-07 10:30:00,170.63,170.85,170.06,170.8,37674.0,162.3,162.5093,161.7578,162.4617,37674.0
2021-07-07 11:00:00,170.73,171.45,170.72,171.41,24462.0,162.3951,163.08,162.3856,163.0419,24462.0
2021-07-07 11:30:00,171.41,171.72,171.38,171.43,27359.0,163.0419,163.3368,163.0134,163.0609,27359.0
2021-07-07 12:00:00,171.48,171.77,171.46,171.61,36598.0,163.1085,163.3843,163.0895,163.2322,36598.0
2021-07-07 12:30:00,171.58,171.74,171.46,171.5,40744.0,163.2036,163.3558,163.0895,163.1275,40744.0
2021-07-07 13:00:00,171.52,171.52,171.27,171.33,25432.0,163.1465,163.1465,162.9088,162.9658,25432.0
2021-07-07 13:30:00,171.29,171.5,171.27,171.37,27809.0,162.9278,163.1275,162.9088,163.0039,27809.0
2021-07-07 14:00:00,171.35,171.82,171.35,171.51,29068.0,162.9848,163.4319,162.9848,163.137,29068.0
2021-07-07 14:30:00,171.44,171.61,171.16,171.61,26897.0,163.0705,163.2322,162.8041,163.2322,26897.0
2021-07-07 15:00:00,171.58,171.76,171.56,171.62,30196.0,163.2036,163.3748,163.1846,163.2417,30196.0
2021-07-07 15:30:00,171.65,171.71,171.32,171.37,60096.0,163.2702,163.3273,162.9563,163.0039,60096.0
2021-07-08 09:30:00,167.95,168.44,167.27,168.02,26125.0,159.7508,160.2169,159.104,159.8174,26125.0
2021-07-08 10:00:00,168.15,168.66,167.73,168.62,17273.0,159.9411,160.4262,159.5416,160.3881,17273.0
2021-07-08 10:30:00,168.7,168.81,168.2,168.33,36228.0,160.4642,160.5688,159.9886,160.1123,36228.0
2021-07-08 11:00:00,168.41,169.26,168.38,169.24,40804.0,160.1884,160.9969,160.1598,160.9779,40804.0
2021-07-08 11:30:00,169.23,169.79,169.14,169.78,10073.0,160.9683,161.501,160.8827,161.4915,10073.0
2021-07-08 12:00:00,169.84,170.04,169.67,169.89,17852.0,161.5486,161.7388,161.3869,161.5961,17852.0
2021-07-08 12:30:00,169.88,170.05,169.83,169.97,41100.0,161.5866,161.7483,161.5391,161.6722,41100.0
2021-07-08 13:00:00,169.92,169.94,169.49,169.76,12808.0,161.6247,161.6437,161.2157,161.4725,12808.0
2021-07-08 13:30:00,169.84,169.86,169.37,169.38,19384.0,161.5486,161.5676,161.1015,161.111,19384.0
2021-07-08 14:00:00,169.37,169.38,168.88,168.94,20777.0,161.1015,161.111,160.6354,160.6925,20777.0
2021-07-08 14:30:00,168.9,169.07,168.81,169.02,24178.0,160.6545,160.8162,160.5688,160.7686,24178.0
2021-07-08 15:00:00,169.08,169.17,168.77,168.97,108461.0,160.8257,160.9113,160.5308,160.721,108461.0
2021-07-08 15:30:00,168.99,169.22,168.57,169.21,97161.0,160.7401,160.9588,160.3406,160.9493,97161.0
2021-07-09 09:30:00,171.35,171.35,170.49,171.31,39939.0,162.9848,162.9848,162.1668,162.9468,39939.0
2021-07-09 10:00:00,171.31,171.95,171.31,171.84,39434.0,162.9468,163.5556,162.9468,163.4509,39434.0
2021-07-09 10:30:00,171.88,172.01,171.7,171.72,37131.0,163.489,163.6126,163.3178,163.3368,37131.0
2021-07-09 11:00:00,171.75,172.22,171.75,172.15,22888.0,163.3653,163.8124,163.3653,163.7458,22888.0
2021-07-09 11:30:00,172.23,172.36,172.17,172.17,19870.0,163.8219,163.9455,163.7648,163.7648,19870.0
2021-07-09 12:00:00,172.21,172.39,172.2,172.33,26487.0,163.8029,163.9741,163.7934,163.917,26487.0
2021-07-09 12:30:00,172.32,172.63,172.28,172.58,18664.0,163.9075,164.2024,163.8694,164.1548,18664.0
2021-07-09 13:00:00,172.62,172.64,172.46,172.53,16087.0,164.1928,164.2119,164.0407,164.1072,16087.0
2021-07-09 13:30:00,172.52,172.62,172.46,172.62,16516.0,164.0977,164.1928,164.0407,164.1928,16516.0
2021-07-09 14:00:00,172.61,172.85,172.59,172.81,12391.0,164.1833,164.4116,164.1643,164.3736,12391.0
2021-07-09 14:30:00,172.8,172.9,172.74,172.9,18906.0,164.3641,164.4592,164.307,164.4592,18906.0
2021-07-09 15:00:00,172.9,172.93,172.79,172.92,18055.0,164.4592,164.4877,164.3545,164.4782,18055.0
2021-07-09 15:30:00,172.92,173.01,172.8,172.9,137911.0,164.4782,164.5638,164.3641,164.4592,137911.0
2021-07-12 09:30:00,172.27,173.58,172.22,173.58,30645.0,163.8599,165.106,163.8124,165.106,30645.0
2021-07-12 10:00:00,173.63,174.08,173.56,174.01,19911.0,165.1535,165.5816,165.087,165.515,19911.0
2021-07-12 10:30:00,174.1,174.21,173.68,174.03,31327.0,165.6006,165.7052,165.2011,165.534,31327.0
2021-07-12 11:00:00,174.02,174.11,173.94,174.08,18042.0,165.5245,165.6101,165.4484,165.5816,18042.0
2021-07-12 11:30:00,174.1,174.49,174.04,174.49,8459.0,165.6006,165.9716,165.5435,165.9716,8459.0
2021-07-12 12:00:00,174.49,174.67,174.43,174.5,20743.0,165.9716,166.1428,165.9145,165.9811,20743.0
2021-07-12 12:30:00,174.51,174.55,174.36,174.45,14976.0,165.9906,166.0286,165.8479,165.9335,14976.0
2021-07-12 13:00:00,174.5,174.56,174.31,174.47,13032.0,165.9811,166.0381,165.8003,165.9525,13032.0
2021-07-12 13:30:00,174.49,174.61,174.46,174.48,13013.0,165.9716,166.0857,165.943,165.962,13013.0
2021-07-12 14:00:00,174.5,174.61,174.41,174.61,29505.0,165.9811,166.0857,165.8955,166.0857,29505.0
2021-07-12 14:30:00,174.66,174.69,174.56,174.67,26815.0,166.1333,166.1618,166.0381,166.1428,26815.0
2021-07-12 15:00:00,174.72,174.89,174.67,174.87,12149.0,166.1903,166.352,166.1428,166.333,12149.0
2021-07-12 15:30:00,174.87,174.88,174.64,174.82,31320.0,166.333,166.3425,166.1142,166.2854,31320.0
2021-07-13 09:30:00,174.49,174.49,173.49,173.49,36324.0,165.9716,165.9716,165.0204,165.0204,36324.0
2021-07-13 10:00:00,173.56,173.67,173.29,173.34,120551.0,165.087,165.1916,164.8301,164.8777,120551.0
2021-07-13 10:30:00,173.36,173.44,173.02,173.24,12963.0,164.8967,164.9728,164.5733,164.7826,12963.0
2021-07-13 11:00:00,173.22,173.47,173.18,173.47,24006.0,164.7636,165.0014,164.7255,165.0014,24006.0
2021-07-13 11:30:00,173.35,173.69,173.32,173.69,15979.0,164.8872,165.2106,164.8587,165.2106,15979.0
2021-07-13 12:00:00,173.75,173.75,173.6,173.63,4503.0,165.2677,165.2677,165.125,165.1535,4503.0
2021-07-13 12:30:00,173.6,173.71,173.54,173.57,9617.0,165.125,165.2296,165.0679,165.0965,9617.0
2021-07-13 13:00:00,173.57,173.62,173.14,173.37,11960.0,165.0965,165.144,164.6875,164.9062,11960.0
2021-07-13 13:30:00,173.28,173.46,173.08,173.43,23371.0,164.8206,164.9918,164.6304,164.9633,23371.0
2021-07-13 14:00:00,173.41,173.49,172.94,173.43,29400.0,164.9443,165.0204,164.4972,164.9633,29400.0
2021-07-13 14:30:00,173.42,173.42,173.06,173.31,31113.0,164.9538,164.9538,164.6114,164.8492,31113.0
2021-07-13 15:00:00,173.29,173.37,173.03,173.08,22786.0,164.8301,164.9062,164.5828,164.6304,22786.0
2021-07-13 15:30:00,173.1,173.22,172.81,172.88,82601.0,164.6494,164.7636,164.3736,164.4402,82601.0
2021-07-14 09:30:00,173.93,174.25,173.24,173.32,32111.0,165.4389,165.7433,164.7826,164.8587,32111.0
2021-07-14 10:00:00,173.36,173.53,172.83,172.83,25101.0,164.8967,165.0584,164.3926,164.3926,25101.0
2021-07-14 10:30:00,172.8,172.81,172.42,172.61,14497.0,164.3641,164.3736,164.0026,164.1833,14497.0
2021-07-14 11:00:00,172.58,172.58,171.71,171.82,41822.0,164.1548,164.1548,163.3273,163.4319,41822.0
2021-07-14 11:30:00,171.85,171.97,171.12,171.19,23198.0,163.4604,163.5746,162.7661,162.8327,23198.0
2021-07-14 12:00:00,171.33,171.91,171.33,171.85,12497.0,162.9658,163.5175,162.9658,163.4604,12497.0
2021-07-14 12:30:00,171.81,172.16,171.81,172.12,21733.0,163.4224,163.7553,163.4224,163.7173,21733.0
2021-07-14 13:00:00,172.1,172.19,171.7,171.82,11686.0,163.6982,163.7838,163.3178,163.4319,11686.0
2021-07-14 13:30:00,171.88,172.05,171.87,171.94,13974.0,163.489,163.6507,163.4795,163.546,13974.0
2021-07-14 14:00:00,171.95,172.05,171.83,171.86,17933.0,163.5556,163.6507,163.4414,163.47,17933.0
2021-07-14 14:30:00,171.87,171.91,171.73,171.82,17518.0,163.4795,163.5175,163.3463,163.4319,17518.0
2021-07-14 15:00:00,171.83,172.12,171.54,171.56,23523.0,163.4414,163.7173,163.1656,163.1846,23523.0
2021-07-14 15:30:00,171.48,171.78,171.42,171.7,62265.0,163.1085,163.3939,163.0514,163.3178,62265.0
2021-07-15 09:30:00,171.22,171.83,170.85,171.83,25956.0,162.8612,163.4414,162.5093,163.4414,25956.0
2021-07-15 10:00:00,171.82,172.21,171.71,171.72,13031.0,163.4319,163.8029,163.3273,163.3368,13031.0
2021-07-15 10:30:00,171.7,172.18,171.68,172.15,51727.0,163.3178,163.7743,163.2987,163.7458,51727.0
2021-07-15 11:00:00,172.17,172.22,171.79,172.11,24073.0,163.7648,163.8124,163.4034,163.7077,24073.0
2021-07-15 11:30:00,172.13,172.35,171.99,171.99,18117.0,163.7268,163.936,163.5936,163.5936,18117.0
2021-07-15 12:00:00,171.97,172.03,171.55,171.65,17628.0,163.5746,163.6317,163.1751,163.2702,17628.0
2021-07-15 12:30:00,171.58,171.61,171.29,171.29,12304.0,163.2036,163.2322,162.9278,162.9278,12304.0
2021-07-15 13:00:00,171.26,171.26,170.71,170.82,14360.0,162.8992,162.8992,162.3761,162.4807,14360.0
2021-07-15 13:30:00,170.75,170.76,169.98,169.98,13962.0,162.4141,162.4237,161.6817,161.6817,13962.0
2021-07-15 14:00:00,170.03,170.66,170.03,170.66,26414.0,161.7293,162.3285,161.7293,162.3285,26414.0
2021-07-15 14:30:00,170.65,170.87,170.53,170.87,12019.0,162.319,162.5283,162.2049,162.5283,12019.0
2021-07-15 15:00:00,170.97,171.07,170.79,171.05,33251.0,162.6234,162.7185,162.4522,162.6995,33251.0
2021-07-15 15:30:00,171.05,171.32,171.03,171.25,46048.0,162.6995,162.9563,162.6805,162.8897,46048.0
2021-07-16 09:30:00,172.59,172.59,171.42,171.48,18509.0,164.1643,164.1643,163.0514,163.1085,18509.0
2021-07-16 10:00:00,171.11,171.12,170.43,170.43,33971.0,162.7566,162.7661,162.1098,162.1098,33971.0
2021-07-16 10:30:00,170.69,170.85,170.48,170.7,13883.0,162.3571,162.5093,162.1573,162.3666,13883.0
2021-07-16 11:00:00,170.72,170.82,170.41,170.45,19659.0,162.3856,162.4807,162.0907,162.1288,19659.0
2021-07-16 11:30:00,170.49,170.83,170.49,170.77,5294.0,162.1668,162.4902,162.1668,162.4332,5294.0
2021-07-16 12:00:00,170.77,170.78,170.6,170.61,11328.0,162.4332,162.4427,162.2715,162.281,11328.0
2021-07-16 12:30:00,170.61,170.69,170.45,170.68,11714.0,162.281,162.3571,162.1288,162.3476,11714.0
2021-07-16 13:00:00,170.67,170.7,170.32,170.32,10433.0,162.338,162.3666,162.0051,162.0051,10433.0
2021-07-16 13:30:00,170.27,170.28,169.98,169.98,14176.0,161.9576,161.9671,161.6817,161.6817,14176.0
2021-07-16 14:00:00,169.95,169.95,169.66,169.76,14356.0,161.6532,161.6532,161.3774,161.4725,14356.0
2021-07-16 14:30:00,169.74,169.82,169.46,169.51,21273.0,161.4534,161.5295,161.1871,161.2347,21273.0
2021-07-16 15:00:00,169.47,169.53,169.23,169.3,8612.0,161.1966,161.2537,160.9683,161.0349,8612.0
2021-07-16 15:30:00,169.27,169.36,169.02,169.34,23733.0,161.0064,161.092,160.7686,161.073,23733.0
2021-07-19 09:30:00,166.94,166.94,165.0,165.25,69001.0,158.7901,158.7901,156.9448,157.1826,69001.0
2021-07-19 10:00:00,165.15,165.67,164.85,165.62,26880.0,157.0875,157.5821,156.8022,157.5346,26880.0
2021-07-19 10:30:00,165.64,166.33,165.41,165.73,66599.0,157.5536,158.2099,157.3348,157.6392,66599.0
2021-07-19 11:00:00,165.77,166.49,165.54,166.19,218177.0,157.6773,158.3621,157.4585,158.0768,218177.0
2021-07-19 11:30:00,166.2,167.11,166.13,166.93,824993.0,158.0863,158.9518,158.0197,158.7806,824993.0
2021-07-19 12:00:00,166.91,166.92,166.27,166.3,20541.0,158.7616,158.7711,158.1528,158.1814,20541.0
2021-07-19 12:30:00,166.28,166.28,165.71,166.0,33827.0,158.1624,158.1624,157.6202,157.896,33827.0
2021-07-19 13:00:00,166.06,166.43,165.95,166.04,353021.0,157.9531,158.305,157.8485,157.9341,353021.0
2021-07-19 13:30:00,165.9,166.33,165.89,166.05,27471.0,157.8009,158.2099,157.7914,157.9436,27471.0
2021-07-19 14:00:00,166.13,166.72,166.13,166.72,61038.0,158.0197,158.5809,158.0197,158.5809,61038.0
2021-07-19 14:30:00,166.7,166.7,166.19,166.4,26042.0,158.5619,158.5619,158.0768,158.2765,26042.0
2021-07-19 15:00:00,166.46,166.77,166.25,166.31,73710.0,158.3336,158.6284,158.1338,158.1909,73710.0
2021-07-19 15:30:00,166.3,167.08,166.21,167.05,112130.0,158.1814,158.9233,158.0958,158.8948,112130.0
2021-07-20 09:30:00,167.46,168.81,167.2,168.78,40548.0,159.2848,160.5688,159.0374,160.5403,40548.0
2021-07-20 10:00:00,168.74,169.91,168.53,169.89,33205.0,160.5023,161.6151,160.3025,161.5961,33205.0
2021-07-20 10:30:00,169.8,170.45,169.6,170.42,27523.0,161.5105,162.1288,161.3203,162.1002,27523.0
2021-07-20 11:00:00,170.42,170.65,170.38,170.52,25445.0,162.1002,162.319,162.0622,162.1954,25445.0
2021-07-20 11:30:00,170.49,171.05,170.41,171.04,31958.0,162.1668,162.6995,162.0907,162.69,31958.0
2021-07-20 12:00:00,171.03,171.2,170.81,171.16,36415.0,162.6805,162.8422,162.4712,162.8041,36415.0
2021-07-20 12:30:00,171.16,171.45,171.1,171.21,25412.0,162.8041,163.08,162.7471,162.8517,25412.0
2021-07-20 13:00:00,171.2,171.21,170.52,170.64,61105.0,162.8422,162.8517,162.1954,162.3095,61105.0
2021-07-20 13:30:00,170.64,170.96,170.58,170.88,30157.0,162.3095,162.6139,162.2524,162.5378,30157.0
2021-07-20 14:00:00,170.89,171.07,170.74,170.85,31107.0,162.5473,162.7185,162.4046,162.5093,31107.0
2021-07-20 14:30:00,170.88,171.0,170.62,170.83,56512.0,162.5378,162.6519,162.2905,162.4902,56512.0
2021-07-20 15:00:00,170.8,171.37,170.8,171.3,48078.0,162.4617,163.0039,162.4617,162.9373,48078.0
2021-07-20 15:30:00,171.28,171.4,170.83,170.85,88750.0,162.9183,163.0324,162.4902,162.5093,88750.0
2021-07-21 09:30:00,171.8,172.92,171.61,172.92,80842.0,163.4129,164.4782,163.2322,164.4782,80842.0
2021-07-21 10:00:00,172.92,173.05,172.62,172.62,48563.0,164.4782,164.6019,164.1928,164.1928,48563.0
2021-07-21 10:30:00,172.5,172.74,172.29,172.61,103631.0,164.0787,164.307,163.879,164.1833,103631.0
2021-07-21 11:00:00,172.56,173.01,172.56,172.73,20026.0,164.1358,164.5638,164.1358,164.2975,20026.0
2021-07-21 11:30:00,172.7,173.29,172.7,173.25,37242.0,164.2689,164.8301,164.2689,164.7921,37242.0
2021-07-21 12:00:00,173.24,173.5,173.19,173.39,74551.0,164.7826,165.0299,164.735,164.9253,74551.0
2021-07-21 12:30:00,173.4,173.5,173.31,173.32,26981.0,164.9348,165.0299,164.8492,164.8587,26981.0
2021-07-21 13:00:00,173.37,173.75,173.37,173.73,53199.0,164.9062,165.2677,164.9062,165.2487,53199.0
2021-07-21 13:30:00,173.75,173.81,173.61,173.63,54621.0,165.2677,165.3248,165.1345,165.1535,54621.0
2021-07-21 14:00:00,173.64,173.68,173.32,173.54,48687.0,165.1631,165.2011,164.8587,165.0679,48687.0
2021-07-21 14:30:00,173.54,173.58,173.41,173.47,57753.0,165.0679,165.106,164.9443,165.0014,57753.0
2021-07-21 15:00:00,173.49,173.71,173.48,173.63,60644.0,165.0204,165.2296,165.0109,165.1535,60644.0
2021-07-21 15:30:00,173.64,173.83,173.45,173.7,61435.0,165.1631,165.3438,164.9823,165.2201,61435.0
2021-07-22 09:30:00,173.12,173.94,172.97,173.29,49576.0,164.6684,165.4484,164.5258,164.8301,49576.0
2021-07-22 10:00:00,173.38,173.72,173.19,173.37,16049.0,164.9157,165.2391,164.735,164.9062,16049.0
2021-07-22 10:30:00,173.36,173.55,173.06,173.08,14712.0,164.8967,165.0774,164.6114,164.6304,14712.0
2021-07-22 11:00:00,173.07,173.11,172.65,172.71,23045.0,164.6209,164.6589,164.2214,164.2785,23045.0
2021-07-22 11:30:00,172.75,172.81,172.52,172.7,12355.0,164.3165,164.3736,164.0977,164.2689,12355.0
2021-07-22 12:00:00,172.71,172.71,172.34,172.68,8337.0,164.2785,164.2785,163.9265,164.2499,8337.0
2021-07-22 12:30:00,172.71,172.99,172.71,172.98,12423.0,164.2785,164.5448,164.2785,164.5353,12423.0
2021-07-22 13:00:00,173.06,173.22,173.06,173.11,14539.0,164.6114,164.7636,164.6114,164.6589,14539.0
2021-07-22 13:30:00,173.13,173.21,173.04,173.21,17440.0,164.6779,164.754,164.5923,164.754,17440.0
2021-07-22 14:00:00,173.17,173.4,173.14,173.38,15767.0,164.716,164.9348,164.6875,164.9157,15767.0
2021-07-22 14:30:00,173.32,173.49,173.25,173.48,22423.0,164.8587,165.0204,164.7921,165.0109,22423.0
2021-07-22 15:00:00,173.47,173.49,173.34,173.35,33865.0,165.0014,165.0204,164.8777,164.8872,33865.0
2021-07-22 15:30:00,173.33,173.35,173.13,173.19,30633.0,164.8682,164.8872,164.6779,164.735,30633.0
2021-07-23 09:30:00,174.15,174.83,173.91,174.05,139676.0,165.6482,166.295,165.4199,165.553,139676.0
2021-07-23 10:00:00,173.99,174.19,173.73,174.18,85592.0,165.496,165.6862,165.2487,165.6767,85592.0
2021-07-23 10:30:00,174.17,174.39,174.06,174.29,279509.0,165.6672,165.8764,165.5625,165.7813,279509.0
2021-07-23 11:00:00,174.28,174.52,174.2,174.52,108203.0,165.7718,166.0001,165.6957,166.0001,108203.0
2021-07-23 11:30:00,174.55,174.66,174.26,174.26,313166.0,166.0286,166.1333,165.7528,165.7528,313166.0
2021-07-23 12:00:00,174.28,174.52,174.24,174.37,108494.0,165.7718,166.0001,165.7338,165.8574,108494.0
2021-07-23 12:30:00,174.37,174.46,174.27,174.4,783487.0,165.8574,165.943,165.7623,165.8859,783487.0
2021-07-23 13:00:00,174.42,174.68,174.31,174.61,187520.0,165.905,166.1523,165.8003,166.0857,187520.0
2021-07-23 13:30:00,174.59,174.79,174.54,174.73,88156.0,166.0667,166.2569,166.0191,166.1998,88156.0
2021-07-23 14:00:00,174.73,174.84,174.6,174.75,61298.0,166.1998,166.3045,166.0762,166.2189,61298.0
2021-07-23 14:30:00,174.74,174.87,174.72,174.83,144616.0,166.2094,166.333,166.1903,166.295,144616.0
2021-07-23 15:00:00,174.84,174.84,174.5,174.71,204212.0,166.3045,166.3045,165.9811,166.1808,204212.0
2021-07-23 15:30:00,174.76,175.04,174.76,174.89,873631.0,166.2284,166.4947,166.2284,166.352,873631.0
2021-07-26 09:30:00,174.97,175.8,174.89,175.6,65221.0,166.4281,167.2176,166.352,167.0274,65221.0
2021-07-26 10:00:00,175.58,175.85,175.57,175.61,43011.0,167.0083,167.2652,166.9988,167.0369,43011.0
2021-07-26 10:30:00,175.6,175.6,175.19,175.33,70621.0,167.0274,167.0274,166.6374,166.7705,70621.0
2021-07-26 11:00:00,175.32,175.68,175.22,175.6,38306.0,166.761,167.1035,166.6659,167.0274,38306.0
2021-07-26 11:30:00,175.6,175.74,175.47,175.55,78803.0,167.0274,167.1605,166.9037,166.9798,78803.0
2021-07-26 12:00:00,175.56,175.58,175.27,175.44,23563.0,166.9893,167.0083,166.7135,166.8752,23563.0
2021-07-26 12:30:00,175.42,175.42,175.14,175.25,369163.0,166.8562,166.8562,166.5898,166.6945,369163.0
2021-07-26 13:00:00,175.27,175.49,175.23,175.49,93595.0,166.7135,166.9227,166.6754,166.9227,93595.0
2021-07-26 13:30:00,175.47,175.47,175.18,175.27,71102.0,166.9037,166.9037,166.6279,166.7135,71102.0
2021-07-26 14:00:00,175.26,175.33,175.05,175.33,239723.0,166.704,166.7705,166.5042,166.7705,239723.0
2021-07-26 14:30:00,175.33,175.4,175.23,175.24,182688.0,166.7705,166.8371,166.6754,166.6849,182688.0
2021-07-26 15:00:00,175.25,175.59,175.25,175.58,494244.0,166.6945,167.0179,166.6945,167.0083,494244.0
2021-07-26 15:30:00,175.58,175.63,175.35,175.57,162771.0,167.0083,167.0559,166.7896,166.9988,162771.0
2021-07-27 09:30:00,174.59,174.59,173.57,173.68,66879.0,166.0667,166.0667,165.0965,165.2011,66879.0
2021-07-27 10:00:00,173.64,174.05,173.05,174.05,26882.0,165.1631,165.553,164.6019,165.553,26882.0
2021-07-27 10:30:00,174.0,174.0,173.43,173.68,33165.0,165.5055,165.5055,164.9633,165.2011,33165.0
2021-07-27 11:00:00,173.64,173.92,172.72,172.77,21190.0,165.1631,165.4294,164.288,164.3355,21190.0
2021-07-27 11:30:00,172.73,172.84,172.14,172.84,24426.0,164.2975,164.4021,163.7363,164.4021,24426.0
2021-07-27 12:00:00,172.78,172.78,172.13,172.4,119261.0,164.345,164.345,163.7268,163.9836,119261.0
2021-07-27 12:30:00,172.38,172.51,172.14,172.24,16383.0,163.9646,164.0882,163.7363,163.8314,16383.0
2021-07-27 13:00:00,172.24,172.48,171.88,172.02,22468.0,163.8314,164.0597,163.489,163.6221,22468.0
2021-07-27 13:30:00,172.0,172.7,171.9,172.51,18936.0,163.6031,164.2689,163.508,164.0882,18936.0
2021-07-27 14:00:00,172.47,173.27,172.46,173.13,17807.0,164.0502,164.8111,164.0407,164.6779,17807.0
2021-07-27 14:30:00,173.14,173.48,173.11,173.46,25788.0,164.6875,165.0109,164.6589,164.9918,25788.0
2021-07-27 15:00:00,173.47,173.68,173.4,173.55,142244.0,165.0014,165.2011,164.9348,165.0774,142244.0
2021-07-27 15:30:00,173.55,173.81,173.29,173.79,56754.0,165.0774,165.3248,164.8301,165.3057,56754.0
2021-07-28 09:30:00,174.26,174.7,174.0,174.14,38252.0,165.7528,166.1713,165.5055,165.6386,38252.0
2021-07-28 10:00:00,174.18,174.18,173.75,173.85,23707.0,165.6767,165.6767,165.2677,165.3628,23707.0
2021-07-28 10:30:00,173.92,174.32,173.74,174.28,21148.0,165.4294,165.8099,165.2582,165.7718,21148.0
2021-07-28 11:00:00,174.34,174.72,174.29,174.67,68256.0,165.8289,166.1903,165.7813,166.1428,68256.0
2021-07-28 11:30:00,174.62,174.95,174.54,174.92,25967.0,166.0952,166.4091,166.0191,166.3806,25967.0
2021-07-28 12:00:00,174.91,175.0,174.73,174.73,25909.0,166.3711,166.4567,166.1998,166.1998,25909.0
2021-07-28 12:30:00,174.72,174.92,174.67,174.77,16283.0,166.1903,166.3806,166.1428,166.2379,16283.0
2021-07-28 13:00:00,174.78,174.94,174.7,174.74,27530.0,166.2474,166.3996,166.1713,166.2094,27530.0
2021-07-28 13:30:00,174.76,174.8,174.57,174.58,16020.0,166.2284,166.2664,166.0477,166.0572,16020.0
2021-07-28 14:00:00,174.5,175.11,174.34,175.02,28013.0,165.9811,166.5613,165.8289,166.4757,28013.0
2021-07-28 14:30:00,174.97,175.71,174.9,175.52,26204.0,166.4281,167.132,166.3615,166.9513,26204.0
2021-07-28 15:00:00,175.54,175.64,175.21,175.37,48987.0,166.9703,167.0654,166.6564,166.8086,48987.0
2021-07-28 15:30:00,175.54,175.6,174.99,175.04,128030.0,166.9703,167.0274,166.4471,166.4947,128030.0
2021-07-29 09:30:00,175.01,175.84,175.01,175.51,58493.0,166.4662,167.2557,166.4662,166.9418,58493.0
2021-07-29 10:00:00,175.39,176.1,175.12,176.09,22741.0,166.8276,167.503,166.5708,167.4934,22741.0
2021-07-29 10:30:00,176.18,176.49,176.04,176.49,24661.0,167.5791,167.8739,167.4459,167.8739,24661.0
2021-07-29 11:00:00,176.55,176.66,176.46,176.48,28186.0,167.931,168.0356,167.8454,167.8644,28186.0
2021-07-29 11:30:00,176.54,176.73,176.49,176.49,59441.0,167.9215,168.1022,167.8739,167.8739,59441.0
2021-07-29 12:00:00,176.51,176.82,176.49,176.75,30093.0,167.8929,168.1878,167.8739,168.1212,30093.0
2021-07-29 12:30:00,176.74,176.8,176.42,176.63,23082.0,168.1117,168.1688,167.8073,168.0071,23082.0
2021-07-29 13:00:00,176.65,176.72,176.56,176.71,32091.0,168.0261,168.0927,167.9405,168.0832,32091.0
2021-07-29 13:30:00,176.68,176.71,176.51,176.55,31378.0,168.0546,168.0832,167.8929,167.931,31378.0
2021-07-29 14:00:00,176.56,176.58,176.24,176.36,52793.0,167.9405,167.9595,167.6361,167.7503,52793.0
2021-07-29 14:30:00,176.38,176.45,176.14,176.44,43220.0,167.7693,167.8359,167.541,167.8264,43220.0
2021-07-29 15:00:00,176.43,176.43,176.26,176.26,27296.0,167.8168,167.8168,167.6551,167.6551,27296.0
2021-07-29 15:30:00,176.29,176.39,176.08,176.13,43750.0,167.6837,167.7788,167.4839,167.5315,43750.0
2021-07-30 09:30:00,174.81,176.09,174.72,175.91,55948.0,166.2759,167.4934,166.1903,167.3222,55948.0
2021-07-30 10:00:00,175.94,176.53,175.56,175.6,68459.0,167.3508,167.912,166.9893,167.0274,68459.0
2021-07-30 10:30:00,175.62,175.77,175.33,175.37,26175.0,167.0464,167.1891,166.7705,166.8086,26175.0
2021-07-30 11:00:00,175.24,175.42,175.07,175.15,21684.0,166.6849,166.8562,166.5232,166.5993,21684.0
2021-07-30 11:30:00,175.11,175.2,174.8,175.14,97880.0,166.5613,166.6469,166.2664,166.5898,97880.0
2021-07-30 12:00:00,175.14,175.25,174.95,175.15,13561.0,166.5898,166.6945,166.4091,166.5993,13561.0
2021-07-30 12:30:00,175.16,175.46,175.16,175.25,22577.0,166.6088,166.8942,166.6088,166.6945,22577.0
2021-07-30 13:00:00,175.25,175.25,174.93,175.12,32487.0,166.6945,166.6945,166.3901,166.5708,32487.0
2021-07-30 13:30:00,175.09,175.28,175.04,175.22,17573.0,166.5423,166.723,166.4947,166.6659,17573.0
2021-07-30 14:00:00,175.24,175.24,174.8,174.8,48711.0,166.6849,166.6849,166.2664,166.2664,48711.0
2021-07-30 14:30:00,174.78,175.0,174.56,174.91,50415.0,166.2474,166.4567,166.0381,166.3711,50415.0
2021-07-30 15:00:00,174.92,175.15,174.72,174.96,67477.0,166.3806,166.5993,166.1903,166.4186,67477.0
2021-07-30 15:30:00,174.94,175.06,174.81,175.05,70810.0,166.3996,166.5137,166.2759,166.5042,70810.0
2021-08-02 09:30:00,175.86,177.53,175.86,177.28,95915.0,167.2747,168.8631,167.2747,168.6254,95915.0
2021-08-02 10:00:00,177.3,177.48,176.88,176.92,47826.0,168.6444,168.8156,168.2449,168.2829,47826.0
2021-08-02 10:30:00,176.9,177.14,176.72,176.73,36632.0,168.2639,168.4922,168.0927,168.1022,36632.0
2021-08-02 11:00:00,176.7,176.85,176.43,176.45,27543.0,168.0737,168.2163,167.8168,167.8359,27543.0
2021-08-02 11:30:00,176.49,176.49,175.71,175.73,85823.0,167.8739,167.8739,167.132,167.151,85823.0
2021-08-02 12:00:00,175.7,175.7,175.33,175.68,23848.0,167.1225,167.1225,166.7705,167.1035,23848.0
2021-08-02 12:30:00,175.71,176.04,175.66,175.94,49201.0,167.132,167.4459,167.0844,167.3508,49201.0
2021-08-02 13:00:00,175.95,176.05,175.85,175.98,29734.0,167.3603,167.4554,167.2652,167.3888,29734.0
2021-08-02 13:30:00,175.96,175.97,175.63,175.84,36367.0,167.3698,167.3793,167.0559,167.2557,36367.0
2021-08-02 14:00:00,175.8,176.17,175.74,176.1,38728.0,167.2176,167.5695,167.1605,167.503,38728.0
2021-08-02 14:30:00,176.05,176.14,175.96,176.01,28008.0,167.4554,167.541,167.3698,167.4174,28008.0
2021-08-02 15:00:00,175.97,176.03,175.39,175.44,34522.0,167.3793,167.4364,166.8276,166.8752,34522.0
2021-08-02 15:30:00,175.43,175.48,174.78,174.92,190354.0,166.8657,166.9132,166.2474,166.3806,190354.0
2021-08-03 09:30:00,175.84,175.84,173.95,174.12,67770.0,167.2557,167.2557,165.4579,165.6196,67770.0
2021-08-03 10:00:00,174.13,174.95,173.68,174.84,65992.0,165.6291,166.4091,165.2011,166.3045,65992.0
2021-08-03 10:30:00,174.84,175.1,174.36,174.6,91503.0,166.3045,166.5518,165.8479,166.0762,91503.0
2021-08-03 11:00:00,174.59,175.02,174.55,174.99,61675.0,166.0667,166.4757,166.0286,166.4471,61675.0
2021-08-03 11:30:00,174.99,175.9,174.99,175.86,63728.0,166.4471,167.3127,166.4471,167.2747,63728.0
2021-08-03 12:00:00,175.89,175.93,175.68,175.73,51206.0,167.3032,167.3413,167.1035,167.151,51206.0
2021-08-03 12:30:00,175.71,175.95,175.62,175.95,16756.0,167.132,167.3603,167.0464,167.3603,16756.0
2021-08-03 13:00:00,175.98,176.13,175.76,175.86,60518.0,167.3888,167.5315,167.1796,167.2747,60518.0
2021-08-03 13:30:00,175.86,176.22,175.83,176.21,40221.0,167.2747,167.6171,167.2461,167.6076,40221.0
2021-08-03 14:00:00,176.24,176.44,175.99,176.41,56765.0,167.6361,167.8264,167.3983,167.7978,56765.0
2021-08-03 14:30:00,176.41,176.57,176.31,176.49,100861.0,167.7978,167.95,167.7027,167.8739,100861.0
2021-08-03 15:00:00,176.53,176.82,176.52,176.81,108901.0,167.912,168.1878,167.9025,168.1783,108901.0
2021-08-03 15:30:00,176.81,176.99,176.66,176.98,80983.0,168.1783,168.3495,168.0356,168.34,80983.0
2021-08-04 09:30:00,176.4,176.46,175.9,176.12,72734.0,167.7883,167.8454,167.3127,167.522,72734.0
2021-08-04 10:00:00,176.23,177.21,176.18,176.97,30378.0,167.6266,168.5588,167.5791,168.3305,30378.0
2021-08-04 10:30:00,176.83,177.37,176.4,177.15,56672.0,168.1973,168.711,167.7883,168.5017,56672.0
2021-08-04 11:00:00,177.16,177.7,177.07,177.13,49016.0,168.5112,169.0248,168.4256,168.4827,49016.0
2021-08-04 11:30:00,177.16,177.24,176.65,176.72,60632.0,168.5112,168.5873,168.0261,168.0927,60632.0
2021-08-04 12:00:00,176.71,176.82,176.66,176.68,37135.0,168.0832,168.1878,168.0356,168.0546,37135.0
2021-08-04 12:30:00,176.82,176.98,176.78,176.92,42695.0,168.1878,168.34,168.1498,168.2829,42695.0
2021-08-04 13:00:00,176.9,177.22,176.86,177.03,53083.0,168.2639,168.5683,168.2259,168.3876,53083.0
2021-08-04 13:30:00,177.04,177.13,176.91,177.1,34812.0,168.3971,168.4827,168.2734,168.4541,34812.0
2021-08-04 14:00:00,177.1,177.3,177.06,177.25,23481.0,168.4541,168.6444,168.4161,168.5968,23481.0
2021-08-04 14:30:00,177.24,177.3,177.02,177.12,49462.0,168.5873,168.6444,168.378,168.4732,49462.0
2021-08-04 15:00:00,177.13,177.14,176.7,176.79,21815.0,168.4827,168.4922,168.0737,168.1593,21815.0
2021-08-04 15:30:00,176.82,176.92,176.55,176.55,54002.0,168.1878,168.2829,167.931,167.931,54002.0
2021-08-05 09:30:00,177.33,178.57,177.19,178.52,64052.0,168.6729,169.8524,168.5397,169.8048,64052.0
2021-08-05 10:00:00,178.61,178.69,177.83,177.97,106677.0,169.8904,169.9665,169.1485,169.2817,106677.0
2021-08-05 10:30:00,177.93,178.59,177.93,178.59,17559.0,169.2436,169.8714,169.2436,169.8714,17559.0
2021-08-05 11:00:00,178.62,179.07,178.6,179.04,27240.0,169.8999,170.328,169.8809,170.2994,27240.0
2021-08-05 11:30:00,179.03,179.11,178.56,178.66,28596.0,170.2899,170.366,169.8429,169.938,28596.0
2021-08-05 12:00:00,178.7,178.89,178.59,178.67,69425.0,169.976,170.1568,169.8714,169.9475,69425.0
2021-08-05 12:30:00,178.7,178.72,178.33,178.37,13179.0,169.976,169.9951,169.6241,169.6621,13179.0
2021-08-05 13:00:00,178.37,178.49,178.35,178.44,29324.0,169.6621,169.7763,169.6431,169.7287,29324.0
2021-08-05 13:30:00,178.44,178.5,178.35,178.49,14139.0,169.7287,169.7858,169.6431,169.7763,14139.0
2021-08-05 14:00:00,178.46,178.48,178.28,178.35,14023.0,169.7477,169.7668,169.5765,169.6431,14023.0
2021-08-05 14:30:00,178.34,178.55,178.3,178.41,62762.0,169.6336,169.8334,169.5956,169.7002,62762.0
2021-08-05 15:00:00,178.38,178.58,178.28,178.49,37573.0,169.6716,169.8619,169.5765,169.7763,37573.0
2021-08-05 15:30:00,178.47,178.71,178.41,178.71,39559.0,169.7573,169.9855,169.7002,169.9855,39559.0
2021-08-06 09:30:00,179.03,180.08,179.03,179.27,73647.0,170.2899,171.2887,170.2899,170.5182,73647.0
2021-08-06 10:00:00,179.3,179.5,179.13,179.35,31763.0,170.5467,170.737,170.385,170.5943,31763.0
2021-08-06 10:30:00,179.34,179.42,179.01,179.16,52506.0,170.5848,170.6609,170.2709,170.4136,52506.0
2021-08-06 11:00:00,179.18,179.51,179.0,179.48,29975.0,170.4326,170.7465,170.2614,170.7179,29975.0
2021-08-06 11:30:00,179.49,179.7,179.4,179.69,40667.0,170.7275,170.9272,170.6419,170.9177,40667.0
2021-08-06 12:00:00,179.71,179.75,179.55,179.7,27562.0,170.9367,170.9748,170.7845,170.9272,27562.0
2021-08-06 12:30:00,179.61,179.74,179.53,179.67,31953.0,170.8416,170.9653,170.7655,170.8987,31953.0
2021-08-06 13:00:00,179.66,179.78,179.62,179.62,26055.0,170.8892,171.0033,170.8511,170.8511,26055.0
2021-08-06 13:30:00,179.62,179.66,179.47,179.66,21539.0,170.8511,170.8892,170.7084,170.8892,21539.0
2021-08-06 14:00:00,179.63,179.67,179.51,179.59,9363.0,170.8606,170.8987,170.7465,170.8226,9363.0
2021-08-06 14:30:00,179.57,179.61,179.38,179.39,19904.0,170.8036,170.8416,170.6228,170.6323,19904.0
2021-08-06 15:00:00,179.39,179.67,179.26,179.65,24322.0,170.6323,170.8987,170.5087,170.8796,24322.0
2021-08-06 15:30:00,179.65,179.72,179.46,179.68,66939.0,170.8796,170.9462,170.6989,170.9082,66939.0
2021-08-09 09:30:00,179.39,179.96,178.97,179.91,38209.0,170.6323,171.1745,170.2328,171.127,38209.0
2021-08-09 10:00:00,179.85,180.16,179.62,180.0,33848.0,171.0699,171.3648,170.8511,171.2126,33848.0
2021-08-09 10:30:00,180.07,180.62,179.98,180.57,20714.0,171.2791,171.8023,171.1935,171.7547,20714.0
2021-08-09 11:00:00,180.57,180.88,180.56,180.85,28115.0,171.7547,172.0496,171.7452,172.0211,28115.0
2021-08-09 11:30:00,180.84,181.08,180.84,181.08,30196.0,172.0116,172.2398,172.0116,172.2398,30196.0
2021-08-09 12:00:00,181.06,181.36,180.98,181.33,40019.0,172.2208,172.5062,172.1447,172.4776,40019.0
2021-08-09 12:30:00,181.32,181.71,181.32,181.66,24844.0,172.4681,172.8391,172.4681,172.7915,24844.0
2021-08-09 13:00:00,181.67,181.67,181.54,181.56,33099.0,172.801,172.801,172.6774,172.6964,33099.0
2021-08-09 13:30:00,181.56,181.71,181.39,181.7,32667.0,172.6964,172.8391,172.5347,172.8296,32667.0
2021-08-09 14:00:00,181.71,181.77,181.59,181.73,62927.0,172.8391,172.8962,172.7249,172.8581,62927.0
2021-08-09 14:30:00,181.75,181.95,181.63,181.72,42365.0,172.8771,173.0674,172.763,172.8486,42365.0
2021-08-09 15:00:00,181.73,181.83,181.55,181.6,29859.0,172.8581,172.9532,172.6869,172.7345,29859.0
2021-08-09 15:30:00,181.59,181.64,181.12,181.28,48031.0,172.7249,172.7725,172.2779,172.4301,48031.0
2021-08-10 09:30:00,181.91,182.0,181.32,181.74,45048.0,173.0293,173.1149,172.4681,172.8676,45048.0
2021-08-10 10:00:00,181.68,182.21,181.55,182.02,54275.0,172.8105,173.3147,172.6869,173.1339,54275.0
2021-08-10 10:30:00,182.06,182.06,181.57,181.89,54005.0,173.172,173.172,172.7059,173.0103,54005.0
2021-08-10 11:00:00,181.9,182.41,181.76,182.38,30353.0,173.0198,173.5049,172.8866,173.4764,30353.0
2021-08-10 11:30:00,182.4,182.49,182.25,182.44,31562.0,173.4954,173.581,173.3527,173.5334,31562.0
2021-08-10 12:00:00,182.48,182.79,182.48,182.73,16308.0,173.5715,173.8664,173.5715,173.8093,16308.0
2021-08-10 12:30:00,182.71,182.71,182.32,182.44,15243.0,173.7903,173.7903,173.4193,173.5334,15243.0
2021-08-10 13:00:00,182.45,182.52,182.39,182.43,22036.0,173.543,173.6095,173.4859,173.5239,22036.0
2021-08-10 13:30:00,182.47,182.5,182.01,182.19,28581.0,173.562,173.5905,173.1244,173.2956,28581.0
2021-08-10 14:00:00,182.18,182.24,181.69,181.87,37763.0,173.2861,173.3432,172.8201,172.9913,37763.0
2021-08-10 14:30:00,181.87,182.07,181.87,181.97,19992.0,172.9913,173.1815,172.9913,173.0864,19992.0
2021-08-10 15:00:00,181.99,182.06,181.9,182.06,12003.0,173.1054,173.172,173.0198,173.172,12003.0
2021-08-10 15:30:00,182.04,182.07,181.66,181.87,41779.0,173.153,173.1815,172.7915,172.9913,41779.0
2021-08-11 09:30:00,182.17,182.31,181.66,181.84,40641.0,173.2766,173.4098,172.7915,172.9627,40641.0
2021-08-11 10:00:00,181.86,182.06,181.8,182.0,28256.0,172.9818,173.172,172.9247,173.1149,28256.0
2021-08-11 10:30:00,181.97,182.03,181.52,181.54,14963.0,173.0864,173.1435,172.6584,172.6774,14963.0
2021-08-11 11:00:00,181.51,181.51,180.87,181.13,25810.0,172.6488,172.6488,172.0401,172.2874,25810.0
2021-08-11 11:30:00,180.95,181.03,180.32,180.66,19045.0,172.1162,172.1923,171.5169,171.8403,19045.0
2021-08-11 12:00:00,180.59,180.96,180.59,180.88,55202.0,171.7738,172.1257,171.7738,172.0496,55202.0
2021-08-11 12:30:00,180.84,181.13,180.83,181.13,44076.0,172.0116,172.2874,172.002,172.2874,44076.0
2021-08-11 13:00:00,181.21,181.32,181.02,181.2,22202.0,172.3635,172.4681,172.1828,172.354,22202.0
2021-08-11 13:30:00,181.18,181.25,180.97,181.01,32861.0,172.335,172.4015,172.1352,172.1733,32861.0
2021-08-11 14:00:00,180.98,181.17,180.92,181.05,22358.0,172.1447,172.3254,172.0876,172.2113,22358.0
2021-08-11 14:30:00,181.08,181.32,181.07,181.28,35335.0,172.2398,172.4681,172.2303,172.4301,35335.0
2021-08-11 15:00:00,181.28,181.59,181.27,181.57,84981.0,172.4301,172.7249,172.4206,172.7059,84981.0
2021-08-11 15:30:00,181.57,181.69,181.44,181.69,142080.0,172.7059,172.8201,172.5823,172.8201,142080.0
2021-08-12 09:30:00,181.81,181.81,180.93,181.21,18592.0,172.9342,172.9342,172.0972,172.3635,18592.0
2021-08-12 10:00:00,181.15,181.25,180.81,181.23,19028.0,172.3064,172.4015,171.983,172.3825,19028.0
2021-08-12 10:30:00,181.27,181.43,181.04,181.4,18741.0,172.4206,172.5728,172.2018,172.5442,18741.0
2021-08-12 11:00:00,181.42,181.5,181.23,181.48,22280.0,172.5632,172.6393,172.3825,172.6203,22280.0
2021-08-12 11:30:00,181.47,181.81,181.4,181.8,42331.0,172.6108,172.9342,172.5442,172.9247,42331.0
2021-08-12 12:00:00,181.9,181.94,181.76,181.79,16913.0,173.0198,173.0579,172.8866,172.9152,16913.0
2021-08-12 12:30:00,181.78,181.79,181.57,181.67,16195.0,172.9057,172.9152,172.7059,172.801,16195.0
2021-08-12 13:00:00,181.66,181.67,181.48,181.57,13767.0,172.7915,172.801,172.6203,172.7059,13767.0
2021-08-12 13:30:00,181.57,181.77,181.52,181.71,20718.0,172.7059,172.8962,172.6584,172.8391,20718.0
2021-08-12 14:00:00,181.71,181.94,181.64,181.81,18648.0,172.8391,173.0579,172.7725,172.9342,18648.0
2021-08-12 14:30:00,181.82,181.99,181.79,181.97,18965.0,172.9437,173.1054,172.9152,173.0864,18965.0
2021-08-12 15:00:00,181.94,182.15,181.93,181.99,36094.0,173.0579,173.2576,173.0483,173.1054,36094.0
2021-08-12 15:30:00,181.99,182.13,181.92,182.05,63380.0,173.1054,173.2386,173.0388,173.1625,63380.0
2021-08-13 09:30:00,182.9,182.9,181.92,181.95,32669.0,173.971,173.971,173.0388,173.0674,32669.0
2021-08-13 10:00:00,181.96,182.01,181.56,181.61,26152.0,173.0769,173.1244,172.6964,172.744,26152.0
2021-08-13 10:30:00,181.64,181.81,181.49,181.58,20872.0,172.7725,172.9342,172.6298,172.7154,20872.0
2021-08-13 11:00:00,181.62,181.74,181.49,181.51,20626.0,172.7535,172.8676,172.6298,172.6488,20626.0
2021-08-13 11:30:00,181.49,181.53,181.36,181.41,62249.0,172.6298,172.6679,172.5062,172.5537,62249.0
2021-08-13 12:00:00,181.45,181.54,181.37,181.41,11237.0,172.5918,172.6774,172.5157,172.5537,11237.0
2021-08-13 12:30:00,181.41,181.44,181.28,181.4,11211.0,172.5537,172.5823,172.4301,172.5442,11211.0
2021-08-13 13:00:00,181.38,181.43,181.29,181.31,33958.0,172.5252,172.5728,172.4396,172.4586,33958.0
2021-08-13 13:30:00,181.33,181.39,181.28,181.32,14520.0,172.4776,172.5347,172.4301,172.4681,14520.0
2021-08-13 14:00:00,181.31,181.32,181.15,181.18,18872.0,172.4586,172.4681,172.3064,172.335,18872.0
2021-08-13 14:30:00,181.14,181.15,180.87,180.98,17401.0,172.2969,172.3064,172.0401,172.1447,17401.0
2021-08-13 15:00:00,180.98,181.15,180.97,180.98,20820.0,172.1447,172.3064,172.1352,172.1447,20820.0
2021-08-13 15:30:00,180.95,181.19,180.81,181.18,32316.0,172.1162,172.3445,171.983,172.335,32316.0
2021-08-16 09:30:00,179.92,179.92,178.2,178.23,30508.0,171.1365,171.1365,169.5004,169.529,30508.0
2021-08-16 10:00:00,178.19,178.72,177.92,178.08,38970.0,169.4909,169.9951,169.2341,169.3863,38970.0
2021-08-16 10:30:00,178.09,178.67,177.98,178.13,40147.0,169.3958,169.9475,169.2912,169.4339,40147.0
2021-08-16 11:00:00,178.22,178.63,177.95,178.52,52266.0,169.5195,169.9094,169.2626,169.8048,52266.0
2021-08-16 11:30:00,178.52,179.05,178.52,178.95,66048.0,169.8048,170.3089,169.8048,170.2138,66048.0
2021-08-16 12:00:00,178.93,179.02,178.72,178.74,24772.0,170.1948,170.2804,169.9951,170.0141,24772.0
2021-08-16 12:30:00,178.77,178.93,178.6,178.9,15116.0,170.0426,170.1948,169.8809,170.1663,15116.0
2021-08-16 13:00:00,178.94,179.15,178.86,179.12,19828.0,170.2043,170.4041,170.1282,170.3755,19828.0
2021-08-16 13:30:00,179.13,179.33,179.07,179.33,14718.0,170.385,170.5753,170.328,170.5753,14718.0
2021-08-16 14:00:00,179.33,179.64,179.32,179.41,22294.0,170.5753,170.8701,170.5658,170.6514,22294.0
2021-08-16 14:30:00,179.4,179.82,179.39,179.67,52959.0,170.6419,171.0414,170.6323,170.8987,52959.0
2021-08-16 15:00:00,179.66,179.84,179.56,179.73,25398.0,170.8892,171.0604,170.794,170.9557,25398.0
2021-08-16 15:30:00,179.74,179.74,179.42,179.72,44903.0,170.9653,170.9653,170.6609,170.9462,44903.0
2021-08-17 09:30:00,178.35,178.57,177.5,177.51,49026.0,169.6431,169.8524,168.8346,168.8441,49026.0
2021-08-17 10:00:00,177.39,178.59,177.32,178.59,16106.0,168.73,169.8714,168.6634,169.8714,16106.0
2021-08-17 10:30:00,178.47,178.47,177.83,177.84,49789.0,169.7573,169.7573,169.1485,169.158,49789.0
2021-08-17 11:00:00,177.82,177.88,177.21,177.25,40553.0,169.139,169.1961,168.5588,168.5968,40553.0
2021-08-17 11:30:00,177.23,177.52,176.93,176.94,54577.0,168.5778,168.8536,168.2924,168.3019,54577.0
2021-08-17 12:00:00,176.91,177.16,176.8,177.03,42322.0,168.2734,168.5112,168.1688,168.3876,42322.0
2021-08-17 12:30:00,177.02,177.02,175.67,175.69,35509.0,168.378,168.378,167.0939,167.113,35509.0
2021-08-17 13:00:00,175.63,176.54,175.63,176.54,51791.0,167.0559,167.9215,167.0559,167.9215,51791.0
2021-08-17 13:30:00,176.47,176.53,175.88,176.52,32279.0,167.8549,167.912,167.2937,167.9025,32279.0
2021-08-17 14:00:00,176.6,176.87,176.49,176.52,28006.0,167.9785,168.2354,167.8739,167.9025,28006.0
2021-08-17 14:30:00,176.55,177.06,176.29,177.04,139781.0,167.931,168.4161,167.6837,168.3971,139781.0
2021-08-17 15:00:00,177.02,177.29,176.97,177.14,81566.0,168.378,168.6349,168.3305,168.4922,81566.0
2021-08-17 15:30:00,177.16,177.47,176.95,177.47,81121.0,168.5112,168.8061,168.3115,168.8061,81121.0
2021-08-18 09:30:00,177.48,177.7,176.8,177.69,35279.0,168.8156,169.0248,168.1688,169.0153,35279.0
2021-08-18 10:00:00,177.61,177.98,177.43,177.93,24455.0,168.9392,169.2912,168.768,169.2436,24455.0
2021-08-18 10:30:00,178.0,178.29,177.89,178.08,52985.0,169.3102,169.586,169.2056,169.3863,52985.0
2021-08-18 11:00:00,178.01,178.31,177.98,178.16,24685.0,169.3197,169.6051,169.2912,169.4624,24685.0
2021-08-18 11:30:00,178.09,178.11,177.64,177.89,57687.0,169.3958,169.4148,168.9678,169.2056,57687.0
2021-08-18 12:00:00,177.9,178.09,177.61,177.63,20736.0,169.2151,169.3958,168.9392,168.9583,20736.0
2021-08-18 12:30:00,177.68,177.92,177.68,177.88,9508.0,169.0058,169.2341,169.0058,169.1961,9508.0
2021-08-18 13:00:00,177.8,177.99,177.77,177.87,13507.0,169.12,169.3007,169.0914,169.1865,13507.0
2021-08-18 13:30:00,177.9,178.02,177.88,178.02,7017.0,169.2151,169.3292,169.1961,169.3292,7017.0
2021-08-18 14:00:00,178.0,178.3,177.25,177.8,26385.0,169.3102,169.5956,168.5968,169.12,26385.0
2021-08-18 14:30:00,177.99,178.08,177.68,177.95,12579.0,169.3007,169.3863,169.0058,169.2626,12579.0
2021-08-18 15:00:00,177.85,177.89,177.32,177.36,53580.0,169.1675,169.2056,168.6634,168.7014,53580.0
2021-08-18 15:30:00,177.34,177.35,176.09,176.21,43989.0,168.6824,168.6919,167.4934,167.6076,43989.0
2021-08-19 09:30:00,174.51,175.32,173.98,175.05,71921.0,165.9906,166.761,165.4865,166.5042,71921.0
2021-08-19 10:00:00,175.05,175.77,175.04,175.15,39029.0,166.5042,167.1891,166.4947,166.5993,39029.0
2021-08-19 10:30:00,175.11,175.12,174.16,174.79,66277.0,166.5613,166.5708,165.6577,166.2569,66277.0
2021-08-19 11:00:00,174.95,174.97,174.2,174.23,103097.0,166.4091,166.4281,165.6957,165.7242,103097.0
2021-08-19 11:30:00,174.25,175.17,174.23,175.13,36798.0,165.7433,166.6184,165.7242,166.5803,36798.0
2021-08-19 12:00:00,175.15,175.3,174.78,174.85,68423.0,166.5993,166.742,166.2474,166.314,68423.0
2021-08-19 12:30:00,174.89,175.21,174.76,175.21,35694.0,166.352,166.6564,166.2284,166.6564,35694.0
2021-08-19 13:00:00,175.23,175.23,174.53,174.57,32632.0,166.6754,166.6754,166.0096,166.0477,32632.0
2021-08-19 13:30:00,174.54,174.77,174.26,174.26,35875.0,166.0191,166.2379,165.7528,165.7528,35875.0
2021-08-19 14:00:00,174.22,174.43,173.81,173.81,58471.0,165.7147,165.9145,165.3248,165.3248,58471.0
2021-08-19 14:30:00,173.78,174.37,173.45,174.3,48359.0,165.2962,165.8574,164.9823,165.7908,48359.0
2021-08-19 15:00:00,174.38,174.96,174.38,174.94,71853.0,165.8669,166.4186,165.8669,166.3996,71853.0
2021-08-19 15:30:00,174.97,175.01,174.23,174.33,41581.0,166.4281,166.4662,165.7242,165.8194,41581.0
2021-08-20 09:30:00,174.76,175.74,174.61,174.88,32786.0,166.2284,167.1605,166.0857,166.3425,32786.0
2021-08-20 10:00:00,174.81,175.07,174.64,174.65,21091.0,166.2759,166.5232,166.1142,166.1237,21091.0
2021-08-20 10:30:00,174.68,174.91,174.62,174.76,70817.0,166.1523,166.3711,166.0952,166.2284,70817.0
2021-08-20 11:00:00,174.74,175.26,174.66,175.14,43293.0,166.2094,166.704,166.1333,166.5898,43293.0
2021-08-20 11:30:00,175.23,175.31,174.92,175.06,11391.0,166.6754,166.7515,166.3806,166.5137,11391.0
2021-08-20 12:00:00,175.1,175.44,175.09,175.44,7793.0,166.5518,166.8752,166.5423,166.8752,7793.0
2021-08-20 12:30:00,175.5,175.64,175.42,175.52,6384.0,166.9322,167.0654,166.8562,166.9513,6384.0
2021-08-20 13:00:00,175.53,175.71,175.53,175.59,12141.0,166.9608,167.132,166.9608,167.0179,12141.0
2021-08-20 13:30:00,175.54,175.58,175.18,175.19,17754.0,166.9703,167.0083,166.6279,166.6374,17754.0
2021-08-20 14:00:00,175.2,175.5,175.19,175.29,21395.0,166.6469,166.9322,166.6374,166.7325,21395.0
2021-08-20 14:30:00,175.32,175.37,175.19,175.32,18097.0,166.761,166.8086,166.6374,166.761,18097.0
2021-08-20 15:00:00,175.37,175.6,175.31,175.59,15400.0,166.8086,167.0274,166.7515,167.0179,15400.0
2021-08-20 15:30:00,175.57,175.81,175.51,175.75,35322.0,166.9988,167.2271,166.9418,167.17,35322.0
2021-08-23 09:30:00,177.23,178.25,177.15,178.16,24169.0,168.5778,169.548,168.5017,169.4624,24169.0
2021-08-23 10:00:00,178.14,178.62,177.93,178.35,21984.0,169.4434,169.8999,169.2436,169.6431,21984.0
2021-08-23 10:30:00,178.39,178.76,178.19,178.73,55555.0,169.6812,170.0331,169.4909,170.0046,55555.0
2021-08-23 11:00:00,178.67,178.74,178.54,178.68,22007.0,169.9475,170.0141,169.8238,169.957,22007.0
2021-08-23 11:30:00,178.68,179.02,178.67,179.02,26119.0,169.957,170.2804,169.9475,170.2804,26119.0
2021-08-23 12:00:00,179.04,179.18,179.04,179.15,39759.0,170.2994,170.4326,170.2994,170.4041,39759.0
2021-08-23 12:30:00,179.17,179.26,179.06,179.26,21593.0,170.4231,170.5087,170.3185,170.5087,21593.0
2021-08-23 13:00:00,179.28,179.4,179.2,179.28,19867.0,170.5277,170.6419,170.4516,170.5277,19867.0
2021-08-23 13:30:00,179.31,179.35,179.06,179.13,33756.0,170.5562,170.5943,170.3185,170.385,33756.0
2021-08-23 14:00:00,179.13,179.26,179.12,179.2,18198.0,170.385,170.5087,170.3755,170.4516,18198.0
2021-08-23 14:30:00,179.2,179.33,179.2,179.3,18848.0,170.4516,170.5753,170.4516,170.5467,18848.0
2021-08-23 15:00:00,179.26,179.28,179.06,179.17,25334.0,170.5087,170.5277,170.3185,170.4231,25334.0
2021-08-23 15:30:00,179.19,179.28,179.0,179.07,48207.0,170.4421,170.5277,170.2614,170.328,48207.0
2021-08-24 09:30:00,179.75,180.54,179.75,180.44,27020.0,170.9748,171.7262,170.9748,171.6311,27020.0
2021-08-24 10:00:00,180.43,180.43,180.02,180.13,36587.0,171.6216,171.6216,171.2316,171.3362,36587.0
2021-08-24 10:30:00,180.14,180.22,180.0,180.16,33420.0,171.3457,171.4218,171.2126,171.3648,33420.0
2021-08-24 11:00:00,180.13,180.31,180.05,180.07,12606.0,171.3362,171.5074,171.2601,171.2791,12606.0
2021-08-24 11:30:00,180.04,180.04,179.89,180.01,16204.0,171.2506,171.2506,171.1079,171.2221,16204.0
2021-08-24 12:00:00,179.97,180.01,179.92,179.99,6857.0,171.184,171.2221,171.1365,171.2031,6857.0
2021-08-24 12:30:00,180.01,180.26,180.0,180.24,17013.0,171.2221,171.4599,171.2126,171.4408,17013.0
2021-08-24 13:00:00,180.25,180.31,180.21,180.21,8117.0,171.4504,171.5074,171.4123,171.4123,8117.0
2021-08-24 13:30:00,180.22,180.35,180.2,180.33,12480.0,171.4218,171.5455,171.4028,171.5265,12480.0
2021-08-24 14:00:00,180.32,180.44,180.32,180.38,46337.0,171.5169,171.6311,171.5169,171.574,46337.0
2021-08-24 14:30:00,180.38,180.5,180.31,180.49,20947.0,171.574,171.6882,171.5074,171.6786,20947.0
2021-08-24 15:00:00,180.48,180.63,180.41,180.6,73943.0,171.6691,171.8118,171.6025,171.7833,73943.0
2021-08-24 15:30:00,180.58,180.58,180.33,180.46,36424.0,171.7642,171.7642,171.5265,171.6501,36424.0
2021-08-25 09:30:00,180.38,181.73,180.38,181.67,52076.0,171.574,172.8581,171.574,172.801,52076.0
2021-08-25 10:00:00,181.67,181.87,181.32,181.72,23378.0,172.801,172.9913,172.4681,172.8486,23378.0
2021-08-25 10:30:00,181.69,181.92,181.63,181.8,12629.0,172.8201,173.0388,172.763,172.9247,12629.0
2021-08-25 11:00:00,181.81,182.08,181.74,182.08,14765.0,172.9342,173.191,172.8676,173.191,14765.0
2021-08-25 11:30:00,182.09,182.39,182.09,182.34,17312.0,173.2005,173.4859,173.2005,173.4383,17312.0
2021-08-25 12:00:00,182.31,182.44,182.28,182.31,11729.0,173.4098,173.5334,173.3813,173.4098,11729.0
2021-08-25 12:30:00,182.32,182.4,182.24,182.34,15441.0,173.4193,173.4954,173.3432,173.4383,15441.0
2021-08-25 13:00:00,182.36,182.41,182.25,182.34,9342.0,173.4573,173.5049,173.3527,173.4383,9342.0
2021-08-25 13:30:00,182.37,182.54,182.36,182.38,11774.0,173.4669,173.6286,173.4573,173.4764,11774.0
2021-08-25 14:00:00,182.4,182.46,182.2,182.34,14564.0,173.4954,173.5525,173.3052,173.4383,14564.0
2021-08-25 14:30:00,182.32,182.32,182.03,182.11,23052.0,173.4193,173.4193,173.1435,173.2196,23052.0
2021-08-25 15:00:00,182.12,182.15,181.83,181.98,16640.0,173.2291,173.2576,172.9532,173.0959,16640.0
2021-08-25 15:30:00,182.03,182.08,181.9,182.03,30200.0,173.1435,173.191,173.0198,173.1435,30200.0
2021-08-26 09:30:00,181.82,182.53,181.82,182.5,25383.0,172.9437,173.6191,172.9437,173.5905,25383.0
2021-08-26 10:00:00,182.49,182.58,181.59,182.09,37340.0,173.581,173.6666,172.7249,173.2005,37340.0
2021-08-26 10:30:00,182.12,182.25,181.05,181.15,36033.0,173.2291,173.3527,172.2113,172.3064,36033.0
2021-08-26 11:00:00,181.12,181.81,180.8,181.7,40186.0,172.2779,172.9342,171.9735,172.8296,40186.0
2021-08-26 11:30:00,181.69,181.88,181.52,181.79,17899.0,172.8201,173.0008,172.6584,172.9152,17899.0
2021-08-26 12:00:00,181.84,182.0,181.82,181.94,18513.0,172.9627,173.1149,172.9437,173.0579,18513.0
2021-08-26 12:30:00,181.96,182.0,181.73,181.82,16167.0,173.0769,173.1149,172.8581,172.9437,16167.0
2021-08-26 13:00:00,181.84,182.0,181.48,181.62,14833.0,172.9627,173.1149,172.6203,172.7535,14833.0
2021-08-26 13:30:00,181.61,181.75,181.6,181.66,12174.0,172.744,172.8771,172.7345,172.7915,12174.0
2021-08-26 14:00:00,181.66,181.67,181.24,181.32,23403.0,172.7915,172.801,172.392,172.4681,23403.0
2021-08-26 14:30:00,181.26,181.37,180.91,180.91,16640.0,172.4111,172.5157,172.0781,172.0781,16640.0
2021-08-26 15:00:00,180.93,181.06,180.61,180.9,27115.0,172.0972,172.2208,171.7928,172.0686,27115.0
2021-08-26 15:30:00,181.0,181.15,180.82,180.86,36187.0,172.1637,172.3064,171.9925,172.0306,36187.0
2021-08-27 09:30:00,181.24,182.17,181.2,181.89,14489.0,172.392,173.2766,172.354,173.0103,14489.0
2021-08-27 10:00:00,181.98,182.44,181.75,182.38,49649.0,173.0959,173.5334,172.8771,173.4764,49649.0
2021-08-27 10:30:00,182.41,182.85,182.33,182.78,66550.0,173.5049,173.9234,173.4288,173.8568,66550.0
2021-08-27 11:00:00,182.82,183.0,182.77,182.77,25509.0,173.8949,174.0661,173.8473,173.8473,25509.0
2021-08-27 11:30:00,182.81,183.05,182.81,183.03,19766.0,173.8854,174.1137,173.8854,174.0946,19766.0
2021-08-27 12:00:00,183.09,183.11,182.97,183.1,11111.0,174.1517,174.1707,174.0376,174.1612,11111.0
2021-08-27 12:30:00,183.1,183.24,183.06,183.19,13405.0,174.1612,174.2944,174.1232,174.2468,13405.0
2021-08-27 13:00:00,183.24,183.34,183.18,183.27,14187.0,174.2944,174.3895,174.2373,174.3229,14187.0
2021-08-27 13:30:00,183.25,183.34,183.25,183.34,20103.0,174.3039,174.3895,174.3039,174.3895,20103.0
2021-08-27 14:00:00,183.33,183.35,183.13,183.22,20218.0,174.38,174.399,174.1898,174.2754,20218.0
2021-08-27 14:30:00,183.21,183.33,183.14,183.31,74943.0,174.2659,174.38,174.1993,174.361,74943.0
2021-08-27 15:00:00,183.31,183.37,183.25,183.29,30483.0,174.361,174.418,174.3039,174.3419,30483.0
2021-08-27 15:30:00,183.28,183.36,183.17,183.32,37066.0,174.3324,174.4085,174.2278,174.3705,37066.0
2021-08-30 09:30:00,183.63,183.76,182.39,183.01,31876.0,174.6653,174.789,173.4859,174.0756,31876.0
2021-08-30 10:00:00,183.0,183.26,182.73,183.2,31286.0,174.0661,174.3134,173.8093,174.2563,31286.0
2021-08-30 10:30:00,183.14,183.42,183.1,183.35,48284.0,174.1993,174.4656,174.1612,174.399,48284.0
2021-08-30 11:00:00,183.38,183.7,183.32,183.53,21627.0,174.4276,174.7319,174.3705,174.5702,21627.0
2021-08-30 11:30:00,183.55,183.94,183.52,183.93,28719.0,174.5893,174.9602,174.5607,174.9507,28719.0
2021-08-30 12:00:00,183.91,183.93,183.52,183.6,17964.0,174.9317,174.9507,174.5607,174.6368,17964.0
2021-08-30 12:30:00,183.61,183.67,183.49,183.56,19739.0,174.6463,174.7034,174.5322,174.5988,19739.0
2021-08-30 13:00:00,183.58,183.6,183.39,183.42,16889.0,174.6178,174.6368,174.4371,174.4656,16889.0
2021-08-30 13:30:00,183.43,183.43,183.29,183.36,43476.0,174.4751,174.4751,174.3419,174.4085,43476.0
2021-08-30 14:00:00,183.34,183.34,183.13,183.23,39282.0,174.3895,174.3895,174.1898,174.2849,39282.0
2021-08-30 14:30:00,183.24,183.44,183.18,183.38,41542.0,174.2944,174.4846,174.2373,174.4276,41542.0
2021-08-30 15:00:00,183.38,183.44,183.14,183.24,18480.0,174.4276,174.4846,174.1993,174.2944,18480.0
2021-08-30 15:30:00,183.2,183.23,182.85,182.86,65664.0,174.2563,174.2849,173.9234,173.9329,65664.0
2021-08-31 09:30:00,182.99,183.22,181.89,182.02,41292.0,174.0566,174.2754,173.0103,173.1339,41292.0
2021-08-31 10:00:00,182.03,182.55,182.03,182.38,19197.0,173.1435,173.6381,173.1435,173.4764,19197.0
2021-08-31 10:30:00,182.4,182.86,182.28,182.8,19218.0,173.4954,173.9329,173.3813,173.8759,19218.0
2021-08-31 11:00:00,182.83,183.0,182.61,182.83,16778.0,173.9044,174.0661,173.6951,173.9044,16778.0
2021-08-31 11:30:00,182.8,182.94,182.72,182.87,24239.0,173.8759,174.009,173.7998,173.9425,24239.0
2021-08-31 12:00:00,182.85,182.99,182.74,182.99,17836.0,173.9234,174.0566,173.8188,174.0566,17836.0
2021-08-31 12:30:00,183.0,183.05,182.83,182.94,20875.0,174.0661,174.1137,173.9044,174.009,20875.0
2021-08-31 13:00:00,182.93,182.93,182.4,182.5,26594.0,173.9995,173.9995,173.4954,173.5905,26594.0
2021-08-31 13:30:00,182.49,182.66,182.38,182.63,15928.0,173.581,173.7427,173.4764,173.7142,15928.0
2021-08-31 14:00:00,182.63,182.67,182.46,182.5,39148.0,173.7142,173.7522,173.5525,173.5905,39148.0
2021-08-31 14:30:00,182.54,182.65,182.42,182.58,30292.0,173.6286,173.7332,173.5144,173.6666,30292.0
2021-08-31 15:00:00,182.6,182.61,182.07,182.14,50706.0,173.6856,173.6951,173.1815,173.2481,50706.0
2021-08-31 15:30:00,182.14,182.41,182.02,182.26,88187.0,173.2481,173.5049,173.1339,173.3622,88187.0
2021-09-01 09:30:00,182.83,182.83,181.56,181.56,49818.0,173.9044,173.9044,172.6964,172.6964,49818.0
2021-09-01 10:00:00,181.67,182.05,181.65,182.04,17528.0,172.801,173.1625,172.782,173.153,17528.0
2021-09-01 10:30:00,182.19,182.65,182.08,182.6,40219.0,173.2956,173.7332,173.191,173.6856,40219.0
2021-09-01 11:00:00,182.59,182.63,182.26,182.35,43244.0,173.6761,173.7142,173.3622,173.4478,43244.0
2021-09-01 11:30:00,182.35,182.43,182.21,182.27,40162.0,173.4478,173.5239,173.3147,173.3717,40162.0
2021-09-01 12:00:00,182.18,182.47,182.18,182.41,31828.0,173.2861,173.562,173.2861,173.5049,31828.0
2021-09-01 12:30:00,182.42,182.64,182.4,182.56,34872.0,173.5144,173.7237,173.4954,173.6476,34872.0
2021-09-01 13:00:00,182.59,182.6,182.48,182.5,43507.0,173.6761,173.6856,173.5715,173.5905,43507.0
2021-09-01 13:30:00,182.51,182.65,182.5,182.64,33409.0,173.6,173.7332,173.5905,173.7237,33409.0
2021-09-01 14:00:00,182.62,182.67,182.36,182.41,41152.0,173.7047,173.7522,173.4573,173.5049,41152.0
2021-09-01 14:30:00,182.41,182.42,182.08,182.23,70939.0,173.5049,173.5144,173.191,173.3337,70939.0
2021-09-01 15:00:00,182.18,182.29,181.98,182.16,80169.0,173.2861,173.3908,173.0959,173.2671,80169.0
2021-09-01 15:30:00,182.15,182.23,181.94,182.03,87464.0,173.2576,173.3337,173.0579,173.1435,87464.0
2021-09-02 09:30:00,182.77,183.19,182.65,182.89,26528.0,173.8473,174.2468,173.7332,173.9615,26528.0
2021-09-02 10:00:00,183.11,183.26,182.94,183.26,13181.0,174.1707,174.3134,174.009,174.3134,13181.0
2021-09-02 10:30:00,183.31,183.52,183.17,183.47,19672.0,174.361,174.5607,174.2278,174.5132,19672.0
2021-09-02 11:00:00,183.47,183.76,183.47,183.74,12345.0,174.5132,174.789,174.5132,174.77,12345.0
2021-09-02 11:30:00,183.76,183.81,183.65,183.8,22152.0,174.789,174.8366,174.6844,174.8271,22152.0
2021-09-02 12:00:00,183.76,183.78,183.45,183.49,9019.0,174.789,174.808,174.4941,174.5322,9019.0
2021-09-02 12:30:00,183.49,183.51,183.33,183.5,11639.0,174.5322,174.5512,174.38,174.5417,11639.0
2021-09-02 13:00:00,183.52,183.52,183.14,183.14,9618.0,174.5607,174.5607,174.1993,174.1993,9618.0
2021-09-02 13:30:00,183.14,183.21,182.92,182.98,17361.0,174.1993,174.2659,173.99,174.0471,17361.0
2021-09-02 14:00:00,182.97,183.0,182.55,182.69,25581.0,174.0376,174.0661,173.6381,173.7712,25581.0
2021-09-02 14:30:00,182.71,182.88,182.6,182.81,85819.0,173.7903,173.952,173.6856,173.8854,85819.0
2021-09-02 15:00:00,182.83,182.87,182.57,182.61,55807.0,173.9044,173.9425,173.6571,173.6951,55807.0
2021-09-02 15:30:00,182.65,182.87,182.46,182.87,55484.0,173.7332,173.9425,173.5525,173.9425,55484.0
2021-09-03 09:30:00,182.32,183.04,182.19,182.77,28305.0,173.4193,174.1042,173.2956,173.8473,28305.0
2021-09-03 10:00:00,182.76,183.22,182.56,182.91,25871.0,173.8378,174.2754,173.6476,173.9805,25871.0
2021-09-03 10:30:00,182.91,182.97,182.48,182.7,13531.0,173.9805,174.0376,173.5715,173.7808,13531.0
2021-09-03 11:00:00,182.72,182.76,182.44,182.59,8315.0,173.7998,173.8378,173.5334,173.6761,8315.0
2021-09-03 11:30:00,182.62,182.68,182.52,182.53,7046.0,173.7047,173.7617,173.6095,173.6191,7046.0
2021-09-03 12:00:00,182.45,182.64,182.37,182.64,15410.0,173.543,173.7237,173.4669,173.7237,15410.0
2021-09-03 12:30:00,182.63,182.63,182.5,182.63,12901.0,173.7142,173.7142,173.5905,173.7142,12901.0
2021-09-03 13:00:00,182.63,182.88,182.61,182.83,10130.0,173.7142,173.952,173.6951,173.9044,10130.0
2021-09-03 13:30:00,182.78,182.86,182.73,182.84,9995.0,173.8568,173.9329,173.8093,173.9139,9995.0
2021-09-03 14:00:00,182.85,182.96,182.8,182.92,10291.0,173.9234,174.0281,173.8759,173.99,10291.0
2021-09-03 14:30:00,182.91,182.98,182.84,182.94,16906.0,173.9805,174.0471,173.9139,174.009,16906.0
2021-09-03 15:00:00,182.94,183.07,182.92,182.95,18301.0,174.009,174.1327,173.99,174.0185,18301.0
2021-09-03 15:30:00,182.96,183.1,182.95,183.09,20360.0,174.0281,174.1612,174.0185,174.1517,20360.0
2021-09-07 09:30:00,182.93,183.27,182.91,182.99,29035.0,173.9995,174.3229,173.9805,174.0566,29035.0
2021-09-07 10:00:00,182.92,183.11,182.78,182.81,14209.0,173.99,174.1707,173.8568,173.8854,14209.0
2021-09-07 10:30:00,182.67,183.1,182.67,183.05,16344.0,173.7522,174.1612,173.7522,174.1137,16344.0
2021-09-07 11:00:00,183.11,183.11,182.58,182.83,8608.0,174.1707,174.1707,173.6666,173.9044,8608.0
2021-09-07 11:30:00,182.8,183.07,182.8,182.84,8590.0,173.8759,174.1327,173.8759,173.9139,8590.0
2021-09-07 12:00:00,182.82,183.05,182.82,183.03,6003.0,173.8949,174.1137,173.8949,174.0946,6003.0
2021-09-07 12:30:00,183.06,183.36,183.04,183.34,11852.0,174.1232,174.4085,174.1042,174.3895,11852.0
2021-09-07 13:00:00,183.34,183.43,183.27,183.34,14780.0,174.3895,174.4751,174.3229,174.3895,14780.0
2021-09-07 13:30:00,183.34,183.48,183.3,183.46,11579.0,174.3895,174.5227,174.3515,174.5036,11579.0
2021-09-07 14:00:00,183.43,183.43,183.29,183.37,11724.0,174.4751,174.4751,174.3419,174.418,11724.0
2021-09-07 14:30:00,183.37,183.56,183.32,183.53,14932.0,174.418,174.5988,174.3705,174.5702,14932.0
2021-09-07 15:00:00,183.52,183.6,183.29,183.29,20448.0,174.5607,174.6368,174.3419,174.3419,20448.0
2021-09-07 15:30:00,183.27,183.35,182.99,183.08,34834.0,174.3229,174.399,174.0566,174.1422,34834.0
2021-09-08 09:30:00,182.76,182.85,182.34,182.45,22557.0,173.8378,173.9234,173.4383,173.543,22557.0
2021-09-08 10:00:00,182.46,182.57,182.1,182.11,11993.0,173.5525,173.6571,173.21,173.2196,11993.0
2021-09-08 10:30:00,182.05,182.07,180.57,180.95,18725.0,173.1625,173.1815,171.7547,172.1162,18725.0
2021-09-08 11:00:00,181.06,181.38,180.97,181.24,22114.0,172.2208,172.5252,172.1352,172.392,22114.0
2021-09-08 11:30:00,181.22,181.24,180.79,180.84,5162.0,172.373,172.392,171.964,172.0116,5162.0
2021-09-08 12:00:00,180.77,181.65,180.71,181.65,12328.0,171.945,172.782,171.8879,172.782,12328.0
2021-09-08 12:30:00,181.69,181.71,181.53,181.56,5860.0,172.8201,172.8391,172.6679,172.6964,5860.0
2021-09-08 13:00:00,181.56,181.7,181.45,181.62,15383.0,172.6964,172.8296,172.5918,172.7535,15383.0
2021-09-08 13:30:00,181.64,181.66,181.39,181.4,10310.0,172.7725,172.7915,172.5347,172.5442,10310.0
2021-09-08 14:00:00,181.42,181.76,181.42,181.54,38645.0,172.5632,172.8866,172.5632,172.6774,38645.0
2021-09-08 14:30:00,181.49,181.6,181.38,181.46,14935.0,172.6298,172.7345,172.5252,172.6013,14935.0
2021-09-08 15:00:00,181.43,181.56,181.39,181.41,14146.0,172.5728,172.6964,172.5347,172.5537,14146.0
2021-09-08 15:30:00,181.41,181.49,181.3,181.39,58190.0,172.5537,172.6298,172.4491,172.5347,58190.0
2021-09-09 09:30:00,181.38,182.73,181.38,182.71,15933.0,172.5252,173.8093,172.5252,173.7903,15933.0
2021-09-09 10:00:00,182.73,183.2,182.69,183.05,26284.0,173.8093,174.2563,173.7712,174.1137,26284.0
2021-09-09 10:30:00,183.06,183.32,183.04,183.1,16129.0,174.1232,174.3705,174.1042,174.1612,16129.0
2021-09-09 11:00:00,183.08,183.33,182.7,182.7,12465.0,174.1422,174.38,173.7808,173.7808,12465.0
2021-09-09 11:30:00,182.7,183.0,182.66,182.98,22721.0,173.7808,174.0661,173.7427,174.0471,22721.0
2021-09-09 12:00:00,183.0,183.0,182.66,182.88,10242.0,174.0661,174.0661,173.7427,173.952,10242.0
2021-09-09 12:30:00,182.89,183.17,182.83,182.93,13507.0,173.9615,174.2278,173.9044,173.9995,13507.0
2021-09-09 13:00:00,182.94,183.09,182.21,182.37,36513.0,174.009,174.1517,173.3147,173.4669,36513.0
2021-09-09 13:30:00,182.31,182.38,182.03,182.28,11744.0,173.4098,173.4764,173.1435,173.3813,11744.0
2021-09-09 14:00:00,182.32,182.48,181.98,182.33,19622.0,173.4193,173.5715,173.0959,173.4288,19622.0
2021-09-09 14:30:00,182.34,182.49,182.1,182.46,58001.0,173.4383,173.581,173.21,173.5525,58001.0
2021-09-09 15:00:00,182.53,182.67,182.4,182.44,12684.0,173.6191,173.7522,173.4954,173.5334,12684.0
2021-09-09 15:30:00,182.43,182.85,182.14,182.17,78398.0,173.5239,173.9234,173.2481,173.2766,78398.0
2021-09-10 09:30:00,183.41,183.91,182.95,183.12,29802.0,174.4561,174.9317,174.0185,174.1802,29802.0
2021-09-10 10:00:00,182.99,183.09,182.62,182.69,11234.0,174.0566,174.1517,173.7047,173.7712,11234.0
2021-09-10 10:30:00,182.69,182.69,181.92,182.17,21454.0,173.7712,173.7712,173.0388,173.2766,21454.0
2021-09-10 11:00:00,182.23,182.24,181.9,182.16,24400.0,173.3337,173.3432,173.0198,173.2671,24400.0
2021-09-10 11:30:00,182.1,182.61,182.1,182.59,16357.0,173.21,173.6951,173.21,173.6761,16357.0
2021-09-10 12:00:00,182.52,182.92,182.45,182.87,10593.0,173.6095,173.99,173.543,173.9425,10593.0
2021-09-10 12:30:00,182.92,183.06,182.86,182.93,8820.0,173.99,174.1232,173.9329,173.9995,8820.0
2021-09-10 13:00:00,182.93,183.06,182.73,182.74,18726.0,173.9995,174.1232,173.8093,173.8188,18726.0
2021-09-10 13:30:00,182.77,182.85,182.61,182.68,37371.0,173.8473,173.9234,173.6951,173.7617,37371.0
2021-09-10 14:00:00,182.7,182.76,182.43,182.43,46517.0,173.7808,173.8378,173.5239,173.5239,46517.0
2021-09-10 14:30:00,182.41,182.42,182.2,182.24,63937.0,173.5049,173.5144,173.3052,173.3432,63937.0
2021-09-10 15:00:00,182.23,182.23,181.51,181.54,54749.0,173.3337,173.3337,172.6488,172.6774,54749.0
2021-09-10 15:30:00,181.49,181.59,180.88,180.96,52847.0,172.6298,172.7249,172.0496,172.1257,52847.0
2021-09-13 09:30:00,181.9,182.31,180.56,180.76,33647.0,173.0198,173.4098,171.7452,171.9355,33647.0
2021-09-13 10:00:00,180.69,180.95,179.49,180.3,48535.0,171.8689,172.1162,170.7275,171.4979,48535.0
2021-09-13 10:30:00,180.41,181.13,180.11,181.0,25548.0,171.6025,172.2874,171.3172,172.1637,25548.0
2021-09-13 11:00:00,181.06,181.23,179.96,180.62,18883.0,172.2208,172.3825,171.1745,171.8023,18883.0
2021-09-13 11:30:00,180.65,180.83,180.39,180.47,12031.0,171.8308,172.002,171.5835,171.6596,12031.0
2021-09-13 12:00:00,180.49,181.1,180.38,180.96,15846.0,171.6786,172.2589,171.574,172.1257,15846.0
2021-09-13 12:30:00,180.96,181.21,180.72,181.21,14782.0,172.1257,172.3635,171.8974,172.3635,14782.0
2021-09-13 13:00:00,181.2,181.33,180.72,180.73,27342.0,172.354,172.4776,171.8974,171.9069,27342.0
2021-09-13 13:30:00,180.76,180.76,180.56,180.67,20822.0,171.9355,171.9355,171.7452,171.8499,20822.0
2021-09-13 14:00:00,180.7,180.95,180.33,180.47,15238.0,171.8784,172.1162,171.5265,171.6596,15238.0
2021-09-13 14:30:00,180.37,180.81,180.36,180.76,13721.0,171.5645,171.983,171.555,171.9355,13721.0
2021-09-13 15:00:00,180.71,181.12,180.26,181.11,40169.0,171.8879,172.2779,171.4599,172.2684,40169.0
2021-09-13 15:30:00,181.11,181.4,180.92,181.38,29353.0,172.2684,172.5442,172.0876,172.5252,29353.0
2021-09-14 09:30:00,181.5,182.5,181.5,181.58,75976.0,172.6393,173.5905,172.6393,172.7154,75976.0
2021-09-14 10:00:00,181.26,181.68,180.96,181.3,125605.0,172.4111,172.8105,172.1257,172.4491,125605.0
2021-09-14 10:30:00,181.27,181.3,180.52,180.64,67237.0,172.4206,172.4491,171.7072,171.8213,67237.0
2021-09-14 11:00:00,180.75,181.04,180.66,181.02,49005.0,171.9259,172.2018,171.8403,172.1828,49005.0
2021-09-14 11:30:00,181.06,181.26,180.95,181.26,85454.0,172.2208,172.4111,172.1162,172.4111,85454.0
2021-09-14 12:00:00,181.26,181.43,181.17,181.22,15350.0,172.4111,172.5728,172.3254,172.373,15350.0
2021-09-14 12:30:00,181.24,181.24,180.6,180.61,48011.0,172.392,172.392,171.7833,171.7928,48011.0
2021-09-14 13:00:00,180.58,180.72,180.21,180.62,42815.0,171.7642,171.8974,171.4123,171.8023,42815.0
2021-09-14 13:30:00,180.58,180.77,180.4,180.61,28594.0,171.7642,171.945,171.593,171.7928,28594.0
2021-09-14 14:00:00,180.6,180.66,180.02,180.03,35047.0,171.7833,171.8403,171.2316,171.2411,35047.0
2021-09-14 14:30:00,180.02,180.02,179.6,180.01,65373.0,171.2316,171.2316,170.8321,171.2221,65373.0
2021-09-14 15:00:00,179.99,180.1,179.66,179.68,67942.0,171.2031,171.3077,170.8892,170.9082,67942.0
2021-09-14 15:30:00,179.66,180.09,179.52,180.09,109679.0,170.8892,171.2982,170.756,171.2982,109679.0
2021-09-15 09:30:00,180.26,180.83,179.9,180.44,17444.0,171.4599,172.002,171.1174,171.6311,17444.0
2021-09-15 10:00:00,180.42,180.89,179.94,180.35,21269.0,171.6121,172.0591,171.1555,171.5455,21269.0
2021-09-15 10:30:00,180.36,180.92,180.34,180.59,21472.0,171.555,172.0876,171.536,171.7738,21472.0
2021-09-15 11:00:00,180.6,181.15,180.54,180.98,6557.0,171.7833,172.3064,171.7262,172.1447,6557.0
2021-09-15 11:30:00,180.93,181.06,180.8,181.0,11824.0,172.0972,172.2208,171.9735,172.1637,11824.0
2021-09-15 12:00:00,180.93,181.4,180.83,181.34,153282.0,172.0972,172.5442,172.002,172.4871,153282.0
2021-09-15 12:30:00,181.24,181.71,181.22,181.66,28303.0,172.392,172.8391,172.373,172.7915,28303.0
2021-09-15 13:00:00,181.69,181.78,181.55,181.77,13085.0,172.8201,172.9057,172.6869,172.8962,13085.0
2021-09-15 13:30:00,181.75,182.05,181.75,181.86,10601.0,172.8771,173.1625,172.8771,172.9818,10601.0
2021-09-15 14:00:00,181.84,182.06,181.81,182.0,26847.0,172.9627,173.172,172.9342,173.1149,26847.0
2021-09-15 14:30:00,181.99,182.09,181.91,181.98,27887.0,173.1054,173.2005,173.0293,173.0959,27887.0
2021-09-15 15:00:00,182.01,182.44,181.94,182.35,18073.0,173.1244,173.5334,173.0579,173.4478,18073.0
2021-09-15 15:30:00,182.36,182.53,182.3,182.32,36637.0,173.4573,173.6191,173.4003,173.4193,36637.0
2021-09-16 09:30:00,182.44,182.61,181.66,181.97,48735.0,173.5334,173.6951,172.7915,173.0864,48735.0
2021-09-16 10:00:00,181.9,182.02,181.47,181.82,26536.0,173.0198,173.1339,172.6108,172.9437,26536.0
2021-09-16 10:30:00,181.8,182.06,181.34,181.43,14224.0,172.9247,173.172,172.4871,172.5728,14224.0
2021-09-16 11:00:00,181.44,181.84,181.37,181.66,37794.0,172.5823,172.9627,172.5157,172.7915,37794.0
2021-09-16 11:30:00,181.64,181.85,181.58,181.79,14442.0,172.7725,172.9722,172.7154,172.9152,14442.0
2021-09-16 12:00:00,181.87,182.09,181.66,182.0,109918.0,172.9913,173.2005,172.7915,173.1149,109918.0
2021-09-16 12:30:00,182.01,182.23,182.0,182.13,14890.0,173.1244,173.3337,173.1149,173.2386,14890.0
2021-09-16 13:00:00,182.1,182.19,181.94,182.13,16396.0,173.21,173.2956,173.0579,173.2386,16396.0
2021-09-16 13:30:00,182.11,182.42,181.9,182.37,19002.0,173.2196,173.5144,173.0198,173.4669,19002.0
2021-09-16 14:00:00,182.38,182.6,182.24,182.5,14446.0,173.4764,173.6856,173.3432,173.5905,14446.0
2021-09-16 14:30:00,182.56,182.73,182.5,182.66,17904.0,173.6476,173.8093,173.5905,173.7427,17904.0
2021-09-16 15:00:00,182.7,183.07,182.57,182.59,21401.0,173.7808,174.1327,173.6571,173.6761,21401.0
2021-09-16 15:30:00,182.57,182.74,182.44,182.44,48293.0,173.6571,173.8188,173.5334,173.5334,48293.0
2021-09-17 09:30:00,182.5,182.61,181.68,181.89,12700.0,173.5905,173.6951,172.8105,173.0103,12700.0
2021-09-17 10:00:00,181.93,182.01,181.4,181.5,7337.0,173.0483,173.1244,172.5442,172.6393,7337.0
2021-09-17 10:30:00,181.48,181.52,181.01,181.13,12310.0,172.6203,172.6584,172.1733,172.2874,12310.0
2021-09-17 11:00:00,181.18,181.6,180.83,181.16,44626.0,172.335,172.7345,172.002,172.3159,44626.0
2021-09-17 11:30:00,181.17,181.45,180.69,180.84,41710.0,172.3254,172.5918,171.8689,172.0116,41710.0
2021-09-17 12:00:00,180.89,181.07,180.87,180.95,10103.0,172.0591,172.2303,172.0401,172.1162,10103.0
2021-09-17 12:30:00,181.04,181.21,180.89,180.9,5885.0,172.2018,172.3635,172.0591,172.0686,5885.0
2021-09-17 13:00:00,180.89,180.9,180.54,180.72,14342.0,172.0591,172.0686,171.7262,171.8974,14342.0
2021-09-17 13:30:00,180.72,180.8,180.27,180.52,19454.0,171.8974,171.9735,171.4694,171.7072,19454.0
2021-09-17 14:00:00,180.57,180.72,180.4,180.47,9111.0,171.7547,171.8974,171.593,171.6596,9111.0
2021-09-17 14:30:00,180.4,180.92,180.34,180.81,16289.0,171.593,172.0876,171.536,171.983,16289.0
2021-09-17 15:00:00,180.87,181.01,180.55,180.69,28530.0,172.0401,172.1733,171.7357,171.8689,28530.0
2021-09-17 15:30:00,180.67,181.22,180.62,181.03,174640.0,171.8499,172.373,171.8023,172.1923,174640.0
2021-09-20 09:30:00,176.9,177.21,175.86,176.85,46707.0,168.2639,168.5588,167.2747,168.2163,46707.0
2021-09-20 10:00:00,176.84,176.93,175.58,175.89,41238.0,168.2068,168.2924,167.0083,167.3032,41238.0
2021-09-20 10:30:00,175.83,176.45,175.67,175.98,21930.0,167.2461,167.8359,167.0939,167.3888,21930.0
2021-09-20 11:00:00,175.92,176.35,175.64,176.02,21275.0,167.3317,167.7408,167.0654,167.4269,21275.0
2021-09-20 11:30:00,176.23,176.23,175.45,175.46,18524.0,167.6266,167.6266,166.8847,166.8942,18524.0
2021-09-20 12:00:00,175.41,175.41,174.83,174.97,45310.0,166.8466,166.8466,166.295,166.4281,45310.0
2021-09-20 12:30:00,175.04,175.31,174.88,174.92,16921.0,166.4947,166.7515,166.3425,166.3806,16921.0
2021-09-20 13:00:00,174.91,175.27,174.54,175.27,25326.0,166.3711,166.7135,166.0191,166.7135,25326.0
2021-09-20 13:30:00,175.19,175.47,175.07,175.22,21418.0,166.6374,166.9037,166.5232,166.6659,21418.0
2021-09-20 14:00:00,175.41,175.41,174.2,174.33,34368.0,166.8466,166.8466,165.6957,165.8194,34368.0
2021-09-20 14:30:00,174.3,174.35,173.85,174.08,37122.0,165.7908,165.8384,165.3628,165.5816,37122.0
2021-09-20 15:00:00,174.03,174.73,173.77,174.73,43666.0,165.534,166.1998,165.2867,166.1998,43666.0
2021-09-20 15:30:00,174.8,176.39,174.68,176.34,107318.0,166.2664,167.7788,166.1523,167.7312,107318.0
2021-09-21 09:30:00,177.54,177.92,177.02,177.24,91717.0,168.8727,169.2341,168.378,168.5873,91717.0
2021-09-21 10:00:00,177.26,177.4,176.5,176.9,99387.0,168.6063,168.7395,167.8834,168.2639,99387.0
2021-09-21 10:30:00,176.94,177.05,175.58,175.91,159706.0,168.3019,168.4066,167.0083,167.3222,159706.0
2021-09-21 11:00:00,175.9,176.53,175.67,176.18,88321.0,167.3127,167.912,167.0939,167.5791,88321.0
2021-09-21 11:30:00,176.21,176.97,176.21,176.86,116227.0,167.6076,168.3305,167.6076,168.2259,116227.0
2021-09-21 12:00:00,176.87,177.49,176.84,177.35,159212.0,168.2354,168.8251,168.2068,168.6919,159212.0
2021-09-21 12:30:00,177.38,177.48,176.82,177.09,146960.0,168.7205,168.8156,168.1878,168.4446,146960.0
2021-09-21 13:00:00,177.1,177.28,176.82,176.87,162082.0,168.4541,168.6254,168.1878,168.2354,162082.0
2021-09-21 13:30:00,176.89,177.25,176.67,176.85,128341.0,168.2544,168.5968,168.0451,168.2163,128341.0
2021-09-21 14:00:00,176.89,177.17,176.32,176.39,155306.0,168.2544,168.5207,167.7122,167.7788,155306.0
2021-09-21 14:30:00,176.39,177.29,176.39,176.9,164308.0,167.7788,168.6349,167.7788,168.2639,164308.0
2021-09-21 15:00:00,176.92,177.31,176.88,177.2,114514.0,168.2829,168.6539,168.2449,168.5493,114514.0
2021-09-21 15:30:00,177.19,177.35,176.3,176.3,116157.0,168.5397,168.6919,167.6932,167.6932,116157.0
2021-09-22 09:30:00,177.61,178.61,177.61,178.56,15799.0,168.9392,169.8904,168.9392,169.8429,15799.0
2021-09-22 10:00:00,178.69,178.75,178.32,178.57,38890.0,169.9665,170.0236,169.6146,169.8524,38890.0
2021-09-22 10:30:00,178.57,179.02,178.56,179.02,137682.0,169.8524,170.2804,169.8429,170.2804,137682.0
2021-09-22 11:00:00,179.05,179.2,178.94,179.2,15549.0,170.3089,170.4516,170.2043,170.4516,15549.0
2021-09-22 11:30:00,179.21,179.64,179.21,179.49,19604.0,170.4611,170.8701,170.4611,170.7275,19604.0
2021-09-22 12:00:00,179.5,179.54,179.33,179.49,16239.0,170.737,170.775,170.5753,170.7275,16239.0
2021-09-22 12:30:00,179.55,179.63,179.24,179.33,13935.0,170.7845,170.8606,170.4897,170.5753,13935.0
2021-09-22 13:00:00,179.3,179.31,179.03,179.2,13531.0,170.5467,170.5562,170.2899,170.4516,13531.0
2021-09-22 13:30:00,179.21,179.38,179.03,179.09,245246.0,170.4611,170.6228,170.2899,170.347,245246.0
2021-09-22 14:00:00,178.95,180.22,178.67,180.02,37221.0,170.2138,171.4218,169.9475,171.2316,37221.0
2021-09-22 14:30:00,180.04,180.08,178.74,179.27,33749.0,171.2506,171.2887,170.0141,170.5182,33749.0
2021-09-22 15:00:00,179.15,180.08,179.06,179.85,13675.0,170.4041,171.2887,170.3185,171.0699,13675.0
2021-09-22 15:30:00,179.81,180.06,179.17,179.2,31977.0,171.0318,171.2696,170.4231,170.4516,31977.0
2021-09-23 09:30:00,180.42,182.19,180.42,182.08,40283.0,171.6121,173.2956,171.6121,173.191,40283.0
2021-09-23 10:00:00,182.16,182.59,182.1,182.51,27146.0,173.2671,173.6761,173.21,173.6,27146.0
2021-09-23 10:30:00,182.51,182.94,182.36,182.86,17534.0,173.6,174.009,173.4573,173.9329,17534.0
2021-09-23 11:00:00,182.88,182.88,182.52,182.8,22559.0,173.952,173.952,173.6095,173.8759,22559.0
2021-09-23 11:30:00,182.75,182.89,182.55,182.89,49274.0,173.8283,173.9615,173.6381,173.9615,49274.0
2021-09-23 12:00:00,182.9,183.08,182.72,183.03,84679.0,173.971,174.1422,173.7998,174.0946,84679.0
2021-09-23 12:30:00,183.07,183.27,183.03,183.16,34654.0,174.1327,174.3229,174.0946,174.2183,34654.0
2021-09-23 13:00:00,183.15,183.52,183.15,183.51,16821.0,174.2088,174.5607,174.2088,174.5512,16821.0
2021-09-23 13:30:00,183.52,183.6,183.5,183.59,23661.0,174.5607,174.6368,174.5417,174.6273,23661.0
2021-09-23 14:00:00,183.58,183.6,183.31,183.37,12808.0,174.6178,174.6368,174.361,174.418,12808.0
2021-09-23 14:30:00,183.38,183.45,183.08,183.13,18282.0,174.4276,174.4941,174.1422,174.1898,18282.0
2021-09-23 15:00:00,183.14,183.17,182.97,183.09,19524.0,174.1993,174.2278,174.0376,174.1517,19524.0
2021-09-23 15:30:00,183.1,183.25,182.92,182.92,153003.0,174.1612,174.3039,173.99,173.99,153003.0
2021-09-24 09:30:00,181.32,182.5,181.32,182.5,20464.0,172.7831,173.9076,172.7831,173.9076,20464.0
2021-09-24 10:00:00,182.49,182.68,182.23,182.56,34130.0,173.8981,174.0791,173.6503,173.9648,34130.0
2021-09-24 10:30:00,182.65,182.7,182.34,182.42,29229.0,174.0505,174.0982,173.7551,173.8314,29229.0
2021-09-24 11:00:00,182.46,182.64,182.31,182.31,12206.0,173.8695,174.041,173.7265,173.7265,12206.0
2021-09-24 11:30:00,182.31,182.79,182.31,182.77,16737.0,173.7265,174.1839,173.7265,174.1649,16737.0
2021-09-24 12:00:00,182.76,182.95,182.7,182.9,5707.0,174.1553,174.3364,174.0982,174.2888,5707.0
2021-09-24 12:30:00,182.94,183.08,182.91,182.97,13895.0,174.3269,174.4603,174.2983,174.3555,13895.0
2021-09-24 13:00:00,182.93,183.01,182.87,182.97,5213.0,174.3173,174.3936,174.2602,174.3555,5213.0
2021-09-24 13:30:00,182.92,182.92,182.52,182.53,16812.0,174.3078,174.3078,173.9266,173.9362,16812.0
2021-09-24 14:00:00,182.66,182.66,182.52,182.62,7661.0,174.0601,174.0601,173.9266,174.0219,7661.0
2021-09-24 14:30:00,182.64,182.96,182.6,182.95,7151.0,174.041,174.3459,174.0029,174.3364,7151.0
2021-09-24 15:00:00,182.96,183.04,182.74,182.93,18792.0,174.3459,174.4222,174.1363,174.3173,18792.0
2021-09-24 15:30:00,182.93,183.18,182.87,182.87,25926.0,174.3173,174.5556,174.2602,174.2602,25926.0
2021-09-27 09:30:00,182.85,183.52,182.85,183.19,35892.0,174.2411,174.8796,174.2411,174.5651,35892.0
2021-09-27 10:00:00,183.14,183.47,182.96,183.25,242151.0,174.5175,174.8319,174.3459,174.6223,242151.0
2021-09-27 10:30:00,183.42,183.71,183.37,183.42,23974.0,174.7843,175.0606,174.7366,174.7843,23974.0
2021-09-27 11:00:00,183.46,183.67,183.43,183.48,18387.0,174.8224,175.0225,174.7938,174.8414,18387.0
2021-09-27 11:30:00,183.5,183.59,183.27,183.46,334776.0,174.8605,174.9463,174.6413,174.8224,334776.0
2021-09-27 12:00:00,183.44,183.74,183.3,183.73,9332.0,174.8033,175.0892,174.6699,175.0797,9332.0
2021-09-27 12:30:00,183.69,183.72,183.19,183.19,208694.0,175.0416,175.0701,174.5651,174.5651,208694.0
2021-09-27 13:00:00,183.12,183.44,183.08,183.39,24201.0,174.4984,174.8033,174.4603,174.7557,24201.0
2021-09-27 13:30:00,183.36,183.53,183.27,183.52,10372.0,174.7271,174.8891,174.6413,174.8796,10372.0
2021-09-27 14:00:00,183.56,183.78,183.56,183.72,29289.0,174.9177,175.1273,174.9177,175.0701,29289.0
2021-09-27 14:30:00,183.76,183.76,183.54,183.56,18268.0,175.1083,175.1083,174.8986,174.9177,18268.0
2021-09-27 15:00:00,183.57,183.71,183.47,183.53,24620.0,174.9272,175.0606,174.8319,174.8891,24620.0
2021-09-27 15:30:00,183.54,183.71,183.25,183.43,46046.0,174.8986,175.0606,174.6223,174.7938,46046.0
2021-09-28 09:30:00,182.01,182.42,180.5,180.9,61713.0,173.4407,173.8314,172.0018,172.3829,61713.0
2021-09-28 10:00:00,180.71,180.74,178.84,179.29,46589.0,172.2019,172.2305,170.4199,170.8487,46589.0
2021-09-28 10:30:00,179.22,180.22,179.14,179.84,120645.0,170.782,171.7349,170.7058,171.3728,120645.0
2021-09-28 11:00:00,179.83,179.84,178.63,179.09,54296.0,171.3633,171.3728,170.2198,170.6581,54296.0
2021-09-28 11:30:00,179.01,179.2,178.67,179.07,49349.0,170.5819,170.763,170.2579,170.6391,49349.0
2021-09-28 12:00:00,179.05,179.49,178.65,179.4,35072.0,170.62,171.0393,170.2389,170.9535,35072.0
2021-09-28 12:30:00,179.37,179.37,178.65,178.65,23574.0,170.925,170.925,170.2389,170.2389,23574.0
2021-09-28 13:00:00,178.79,179.63,178.56,179.51,47287.0,170.3723,171.1727,170.1531,171.0584,47287.0
2021-09-28 13:30:00,179.5,179.66,178.89,178.89,68231.0,171.0488,171.2013,170.4676,170.4676,68231.0
2021-09-28 14:00:00,178.85,179.46,178.48,179.35,29943.0,170.4294,171.0107,170.0769,170.9059,29943.0
2021-09-28 14:30:00,179.49,180.24,179.15,180.12,148633.0,171.0393,171.754,170.7153,171.6396,148633.0
2021-09-28 15:00:00,180.15,180.48,179.41,179.41,2061570.0,171.6682,171.9827,170.9631,170.9631,2061570.0
2021-09-28 15:30:00,179.38,179.62,178.54,178.85,158034.0,170.9345,171.1632,170.134,170.4294,158034.0
2021-09-29 09:30:00,179.54,179.71,178.43,179.11,91930.0,171.0869,171.2489,170.0292,170.6772,91930.0
2021-09-29 10:00:00,179.31,179.45,178.82,178.85,24332.0,170.8678,171.0012,170.4008,170.4294,24332.0
2021-09-29 10:30:00,178.79,179.18,178.48,179.0,49692.0,170.3723,170.7439,170.0769,170.5724,49692.0
2021-09-29 11:00:00,179.0,179.0,178.24,178.27,19356.0,170.5724,170.5724,169.8482,169.8767,19356.0
2021-09-29 11:30:00,178.29,178.44,177.93,178.22,28858.0,169.8958,170.0387,169.5528,169.8291,28858.0
2021-09-29 12:00:00,178.24,178.34,177.37,177.54,45151.0,169.8482,169.9434,169.0191,169.1811,45151.0
2021-09-29 12:30:00,177.54,177.84,177.43,177.71,20526.0,169.1811,169.467,169.0763,169.3431,20526.0
2021-09-29 13:00:00,177.73,178.07,177.6,177.72,23221.0,169.3622,169.6862,169.2383,169.3526,23221.0
2021-09-29 13:30:00,177.68,177.84,177.34,177.84,21798.0,169.3145,169.467,168.9905,169.467,21798.0
2021-09-29 14:00:00,177.83,178.61,177.78,178.29,64953.0,169.4575,170.2007,169.4098,169.8958,64953.0
2021-09-29 14:30:00,178.29,178.64,178.28,178.5,62784.0,169.8958,170.2293,169.8863,170.0959,62784.0
2021-09-29 15:00:00,178.62,178.63,178.2,178.31,52831.0,170.2103,170.2198,169.81,169.9149,52831.0
2021-09-29 15:30:00,178.29,178.35,177.42,177.54,69548.0,169.8958,169.953,169.0668,169.1811,69548.0
2021-09-30 09:30:00,178.41,178.59,177.85,177.95,30477.0,170.0102,170.1817,169.4765,169.5718,30477.0
2021-09-30 10:00:00,177.93,178.39,177.45,177.7,30644.0,169.5528,169.9911,169.0953,169.3336,30644.0
2021-09-30 10:30:00,177.61,177.85,177.12,177.13,47759.0,169.2478,169.4765,168.7809,168.7904,47759.0
2021-09-30 11:00:00,177.12,178.04,176.98,178.04,25188.0,168.7809,169.6576,168.6475,169.6576,25188.0
2021-09-30 11:30:00,178.02,178.02,176.32,176.68,24256.0,169.6385,169.6385,168.0186,168.3616,24256.0
2021-09-30 12:00:00,176.69,176.69,175.76,176.04,23466.0,168.3711,168.3711,167.4849,167.7517,23466.0
2021-09-30 12:30:00,175.87,176.47,175.72,176.19,27517.0,167.5897,168.1615,167.4468,167.8947,27517.0
2021-09-30 13:00:00,176.13,176.87,176.06,176.27,13743.0,167.8375,168.5427,167.7708,167.9709,13743.0
2021-09-30 13:30:00,176.21,176.72,176.02,176.67,400998.0,167.9137,168.3997,167.7327,168.3521,400998.0
2021-09-30 14:00:00,176.75,177.33,176.71,176.99,23781.0,168.4283,168.981,168.3902,168.657,23781.0
2021-09-30 14:30:00,176.95,177.54,176.85,176.85,35499.0,168.6189,169.1811,168.5236,168.5236,35499.0
2021-09-30 15:00:00,176.94,177.33,176.64,176.76,64030.0,168.6094,168.981,168.3235,168.4378,64030.0
2021-09-30 15:30:00,176.79,177.2,175.53,175.53,133921.0,168.4664,168.8571,167.2657,167.2657,133921.0
2021-10-01 09:30:00,175.92,176.52,175.27,175.48,66626.0,167.6374,168.2091,167.018,167.2181,66626.0
2021-10-01 10:00:00,175.52,176.02,174.26,174.44,251553.0,167.2562,167.7327,166.0555,166.2271,251553.0
2021-10-01 10:30:00,174.36,175.2,174.19,175.18,80017.0,166.1508,166.9513,165.9888,166.9322,80017.0
2021-10-01 11:00:00,175.18,176.09,174.84,175.96,92655.0,166.9322,167.7994,166.6082,167.6755,92655.0
2021-10-01 11:30:00,175.95,176.62,175.95,176.24,32175.0,167.666,168.3044,167.666,167.9423,32175.0
2021-10-01 12:00:00,176.33,176.41,175.92,176.26,56929.0,168.0281,168.1043,167.6374,167.9614,56929.0
2021-10-01 12:30:00,176.3,176.48,176.16,176.36,57595.0,167.9995,168.171,167.8661,168.0567,57595.0
2021-10-01 13:00:00,176.32,176.8,176.15,176.73,44640.0,168.0186,168.476,167.8566,168.4092,44640.0
2021-10-01 13:30:00,176.74,177.33,176.73,177.03,29687.0,168.4188,168.981,168.4092,168.6951,29687.0
2021-10-01 14:00:00,177.15,177.57,177.11,177.48,47614.0,168.8095,169.2097,168.7714,169.1239,47614.0
2021-10-01 14:30:00,177.5,177.95,177.48,177.81,51526.0,169.143,169.5718,169.1239,169.4384,51526.0
2021-10-01 15:00:00,177.85,178.3,177.65,177.69,25309.0,169.4765,169.9053,169.2859,169.3241,25309.0
2021-10-01 15:30:00,177.68,177.81,177.28,177.45,37193.0,169.3145,169.4384,168.9334,169.0953,37193.0
2021-10-04 09:30:00,176.9,177.33,176.37,177.15,26122.0,168.5712,168.981,168.0662,168.8095,26122.0
2021-10-04 10:00:00,177.16,177.44,175.43,175.64,22304.0,168.819,169.0858,167.1705,167.3706,22304.0
2021-10-04 10:30:00,175.54,175.54,174.31,174.93,45538.0,167.2753,167.2753,166.1032,166.694,45538.0
2021-10-04 11:00:00,174.68,175.16,174.36,174.67,30998.0,166.4558,166.9132,166.1508,166.4462,30998.0
2021-10-04 11:30:00,174.62,175.1,174.15,175.02,31268.0,166.3986,166.856,165.9507,166.7798,31268.0
2021-10-04 12:00:00,174.89,175.02,174.58,174.72,20251.0,166.6559,166.7798,166.3605,166.4939,20251.0
2021-10-04 12:30:00,174.7,174.81,174.3,174.62,21807.0,166.4748,166.5796,166.0937,166.3986,21807.0
2021-10-04 13:00:00,174.64,174.99,174.23,174.61,20899.0,166.4176,166.7512,166.027,166.3891,20899.0
2021-10-04 13:30:00,174.76,175.02,174.7,174.78,20693.0,166.532,166.7798,166.4748,166.5511,20693.0
2021-10-04 14:00:00,174.77,175.13,174.66,174.72,119310.0,166.5415,166.8846,166.4367,166.4939,119310.0
2021-10-04 14:30:00,174.73,174.98,174.49,174.85,33053.0,166.5034,166.7416,166.2747,166.6178,33053.0
2021-10-04 15:00:00,174.83,175.27,174.46,174.59,43124.0,166.5987,167.018,166.2461,166.37,43124.0
2021-10-04 15:30:00,174.6,175.08,174.38,174.98,73189.0,166.3795,166.8369,166.1699,166.7416,73189.0
2021-10-05 09:30:00,176.04,176.79,175.34,176.43,69033.0,167.7517,168.4664,167.0847,168.1234,69033.0
2021-10-05 10:00:00,176.43,177.81,176.42,177.81,30458.0,168.1234,169.4384,168.1138,169.4384,30458.0
2021-10-05 10:30:00,177.8,178.24,177.65,178.2,31347.0,169.4289,169.8482,169.2859,169.81,31347.0
2021-10-05 11:00:00,178.25,178.45,178.04,178.04,24591.0,169.8577,170.0483,169.6576,169.6576,24591.0
2021-10-05 11:30:00,178.04,178.12,177.46,177.74,26680.0,169.6576,169.7338,169.1049,169.3717,26680.0
2021-10-05 12:00:00,177.74,177.96,177.37,177.5,33682.0,169.3717,169.5813,169.0191,169.143,33682.0
2021-10-05 12:30:00,177.5,177.88,177.35,177.83,29644.0,169.143,169.5051,169.0001,169.4575,29644.0
2021-10-05 13:00:00,177.8,177.97,177.68,177.84,93529.0,169.4289,169.5909,169.3145,169.467,93529.0
2021-10-05 13:30:00,177.83,178.07,177.75,178.03,23826.0,169.4575,169.6862,169.3812,169.648,23826.0
2021-10-05 14:00:00,178.03,178.23,177.89,178.13,19536.0,169.648,169.8386,169.5146,169.7433,19536.0
2021-10-05 14:30:00,178.13,178.27,178.06,178.11,34860.0,169.7433,169.8767,169.6766,169.7243,34860.0
2021-10-05 15:00:00,178.07,178.4,177.96,177.99,28046.0,169.6862,170.0006,169.5813,169.6099,28046.0
2021-10-05 15:30:00,177.96,178.12,177.39,177.4,41768.0,169.5813,169.7338,169.0382,169.0477,41768.0
2021-10-06 09:30:00,175.75,176.97,175.28,175.37,45509.0,167.4754,168.6379,167.0275,167.1133,45509.0
2021-10-06 10:00:00,175.31,176.19,174.58,175.86,81889.0,167.0561,167.8947,166.3605,167.5802,81889.0
2021-10-06 10:30:00,175.85,176.37,175.37,176.05,171580.0,167.5707,168.0662,167.1133,167.7613,171580.0
2021-10-06 11:00:00,176.12,176.46,175.47,175.54,39442.0,167.828,168.152,167.2086,167.2753,39442.0
2021-10-06 11:30:00,175.55,176.54,175.39,176.48,14405.0,167.2848,168.2282,167.1323,168.171,14405.0
2021-10-06 12:00:00,176.58,176.62,175.52,175.65,24835.0,168.2663,168.3044,167.2562,167.3801,24835.0
2021-10-06 12:30:00,175.66,176.19,175.59,176.0,46704.0,167.3896,167.8947,167.3229,167.7136,46704.0
2021-10-06 13:00:00,176.02,176.39,175.59,176.39,176947.0,167.7327,168.0853,167.3229,168.0853,176947.0
2021-10-06 13:30:00,176.41,177.17,176.4,177.0,24034.0,168.1043,168.8285,168.0948,168.6665,24034.0
2021-10-06 14:00:00,177.11,177.7,176.84,177.44,43231.0,168.7714,169.3336,168.5141,169.0858,43231.0
2021-10-06 14:30:00,177.47,177.67,177.05,177.05,36525.0,169.1144,169.305,168.7142,168.7142,36525.0
2021-10-06 15:00:00,177.01,177.36,176.98,177.17,55781.0,168.6761,169.0096,168.6475,168.8285,55781.0
2021-10-06 15:30:00,177.15,177.32,176.76,177.21,121242.0,168.8095,168.9715,168.4378,168.8666,121242.0
2021-10-07 09:30:00,178.98,180.0,178.98,180.0,33518.0,170.5533,171.5253,170.5533,171.5253,33518.0
2021-10-07 10:00:00,179.96,180.56,179.92,180.56,20701.0,171.4872,172.0589,171.4491,172.0589,20701.0
2021-10-07 10:30:00,180.52,180.7,180.33,180.59,28753.0,172.0208,172.1923,171.8398,172.0875,28753.0
2021-10-07 11:00:00,180.6,180.64,180.36,180.55,21413.0,172.097,172.1352,171.8683,172.0494,21413.0
2021-10-07 11:30:00,180.62,180.63,180.48,180.54,50839.0,172.1161,172.1256,171.9827,172.0399,50839.0
2021-10-07 12:00:00,180.51,180.58,180.24,180.35,93248.0,172.0113,172.078,171.754,171.8588,93248.0
2021-10-07 12:30:00,180.35,180.46,180.18,180.37,19537.0,171.8588,171.9636,171.6968,171.8779,19537.0
2021-10-07 13:00:00,180.38,180.42,180.21,180.42,19687.0,171.8874,171.9255,171.7254,171.9255,19687.0
2021-10-07 13:30:00,180.4,180.4,180.18,180.2,55717.0,171.9065,171.9065,171.6968,171.7159,55717.0
2021-10-07 14:00:00,180.18,180.19,179.87,179.87,27168.0,171.6968,171.7063,171.4014,171.4014,27168.0
2021-10-07 14:30:00,179.94,179.96,179.55,179.71,34650.0,171.4681,171.4872,171.0965,171.2489,34650.0
2021-10-07 15:00:00,179.63,179.97,179.55,179.78,32606.0,171.1727,171.4967,171.0965,171.3156,32606.0
2021-10-07 15:30:00,179.74,179.78,179.27,179.39,54001.0,171.2775,171.3156,170.8297,170.944,54001.0
2021-10-08 09:30:00,179.69,179.97,178.94,179.47,27615.0,171.2299,171.4967,170.5152,171.0202,27615.0
2021-10-08 10:00:00,179.4,180.15,179.4,179.71,30016.0,170.9535,171.6682,170.9535,171.2489,30016.0
2021-10-08 10:30:00,179.78,179.9,179.25,179.73,12639.0,171.3156,171.43,170.8106,171.268,12639.0
2021-10-08 11:00:00,179.65,179.93,179.56,179.7,17962.0,171.1918,171.4586,171.106,171.2394,17962.0
2021-10-08 11:30:00,179.7,179.7,179.23,179.28,20197.0,171.2394,171.2394,170.7915,170.8392,20197.0
2021-10-08 12:00:00,179.3,179.4,178.98,178.98,7435.0,170.8582,170.9535,170.5533,170.5533,7435.0
2021-10-08 12:30:00,179.01,179.37,179.01,179.27,4449.0,170.5819,170.925,170.5819,170.8297,4449.0
2021-10-08 13:00:00,179.2,179.28,178.64,178.67,12136.0,170.763,170.8392,170.2293,170.2579,12136.0
2021-10-08 13:30:00,178.69,178.97,178.63,178.94,14635.0,170.277,170.5438,170.2198,170.5152,14635.0
2021-10-08 14:00:00,178.91,179.34,178.91,179.34,6828.0,170.4866,170.8964,170.4866,170.8964,6828.0
2021-10-08 14:30:00,179.35,179.39,179.18,179.22,10818.0,170.9059,170.944,170.7439,170.782,10818.0
2021-10-08 15:00:00,179.24,179.43,179.17,179.38,10122.0,170.8011,170.9821,170.7344,170.9345,10122.0
2021-10-08 15:30:00,179.34,179.45,178.88,178.9,37939.0,170.8964,171.0012,170.458,170.4771,37939.0
2021-10-11 09:30:00,178.82,180.21,178.82,180.15,29379.0,170.4008,171.7254,170.4008,171.6682,29379.0
2021-10-11 10:00:00,180.21,180.38,180.11,180.32,10938.0,171.7254,171.8874,171.6301,171.8302,10938.0
2021-10-11 10:30:00,180.31,180.36,180.04,180.04,9321.0,171.8207,171.8683,171.5634,171.5634,9321.0
2021-10-11 11:00:00,180.08,180.23,179.98,180.1,12911.0,171.6015,171.7445,171.5062,171.6206,12911.0
2021-10-11 11:30:00,180.11,180.36,180.07,180.25,5849.0,171.6301,171.8683,171.592,171.7635,5849.0
2021-10-11 12:00:00,180.19,180.19,179.46,179.57,12619.0,171.7063,171.7063,171.0107,171.1155,12619.0
2021-10-11 12:30:00,179.57,179.57,179.17,179.27,7846.0,171.1155,171.1155,170.7344,170.8297,7846.0
2021-10-11 13:00:00,179.13,179.13,178.4,178.43,6290.0,170.6963,170.6963,170.0006,170.0292,6290.0
2021-10-11 13:30:00,178.44,178.68,178.3,178.58,14305.0,170.0387,170.2674,169.9053,170.1721,14305.0
2021-10-11 14:00:00,178.53,178.93,178.39,178.39,11080.0,170.1245,170.5057,169.9911,169.9911,11080.0
2021-10-11 14:30:00,178.57,178.84,178.4,178.77,17147.0,170.1626,170.4199,170.0006,170.3532,17147.0
2021-10-11 15:00:00,178.84,178.85,178.18,178.19,11116.0,170.4199,170.4294,169.791,169.8005,11116.0
2021-10-11 15:30:00,178.37,178.37,177.51,177.51,21448.0,169.972,169.972,169.1525,169.1525,21448.0
2021-10-12 09:30:00,178.27,178.59,177.17,177.67,29742.0,169.8767,170.1817,168.8285,169.305,29742.0
2021-10-12 10:00:00,177.73,177.98,177.09,177.53,17067.0,169.3622,169.6004,168.7523,169.1716,17067.0
2021-10-12 10:30:00,177.61,177.86,177.47,177.5,30394.0,169.2478,169.486,169.1144,169.143,30394.0
2021-10-12 11:00:00,177.67,178.07,177.61,177.95,22451.0,169.305,169.6862,169.2478,169.5718,22451.0
2021-10-12 11:30:00,177.91,178.25,177.68,178.24,13536.0,169.5337,169.8577,169.3145,169.8482,13536.0
2021-10-12 12:00:00,178.33,178.58,178.11,178.14,76510.0,169.9339,170.1721,169.7243,169.7529,76510.0
2021-10-12 12:30:00,178.15,178.17,177.59,177.73,69682.0,169.7624,169.7815,169.2288,169.3622,69682.0
2021-10-12 13:00:00,177.73,177.85,177.57,177.77,67175.0,169.3622,169.4765,169.2097,169.4003,67175.0
2021-10-12 13:30:00,177.76,178.2,177.71,177.93,32921.0,169.3908,169.81,169.3431,169.5528,32921.0
2021-10-12 14:00:00,177.91,178.53,177.88,178.29,16671.0,169.5337,170.1245,169.5051,169.8958,16671.0
2021-10-12 14:30:00,178.35,178.37,178.01,178.01,24173.0,169.953,169.972,169.629,169.629,24173.0
2021-10-12 15:00:00,178.0,178.0,177.63,177.81,26576.0,169.6195,169.6195,169.2669,169.4384,26576.0
2021-10-12 15:30:00,177.77,177.95,177.22,177.73,53417.0,169.4003,169.5718,168.8762,169.3622,53417.0
2021-10-13 09:30:00,178.35,178.54,177.27,177.6,35545.0,169.953,170.134,168.9238,169.2383,35545.0
2021-10-13 10:00:00,177.49,177.57,176.71,177.16,30061.0,169.1335,169.2097,168.3902,168.819,30061.0
2021-10-13 10:30:00,177.24,177.8,177.1,177.73,40905.0,168.8952,169.4289,168.7618,169.3622,40905.0
2021-10-13 11:00:00,177.79,178.16,177.79,177.98,9452.0,169.4193,169.7719,169.4193,169.6004,9452.0
2021-10-13 11:30:00,177.96,178.36,177.59,177.98,60068.0,169.5813,169.9625,169.2288,169.6004,60068.0
2021-10-13 12:00:00,178.03,178.05,177.81,178.05,8184.0,169.648,169.6671,169.4384,169.6671,8184.0
2021-10-13 12:30:00,178.02,178.18,177.8,177.98,11583.0,169.6385,169.791,169.4289,169.6004,11583.0
2021-10-13 13:00:00,177.97,178.18,177.89,178.18,32872.0,169.5909,169.791,169.5146,169.791,32872.0
2021-10-13 13:30:00,178.21,178.44,178.2,178.23,19505.0,169.8196,170.0387,169.81,169.8386,19505.0
2021-10-13 14:00:00,178.17,178.77,177.96,178.15,43390.0,169.7815,170.3532,169.5813,169.7624,43390.0
2021-10-13 14:30:00,178.2,178.22,177.86,178.16,95346.0,169.81,169.8291,169.486,169.7719,95346.0
2021-10-13 15:00:00,178.17,178.52,178.1,178.19,37637.0,169.7815,170.115,169.7147,169.8005,37637.0
2021-10-13 15:30:00,178.19,178.54,178.18,178.43,30795.0,169.8005,170.134,169.791,170.0292,30795.0
2021-10-14 09:30:00,180.57,181.15,180.01,180.36,54080.0,172.0685,172.6211,171.5348,171.8683,54080.0
2021-10-14 10:00:00,180.41,181.05,180.31,180.91,29875.0,171.916,172.5259,171.8207,172.3924,29875.0
2021-10-14 10:30:00,180.98,181.32,180.77,181.25,20202.0,172.4592,172.7831,172.259,172.7164,20202.0
2021-10-14 11:00:00,181.26,181.27,180.97,181.22,29108.0,172.726,172.7355,172.4496,172.6879,29108.0
2021-10-14 11:30:00,181.18,181.55,181.12,181.54,49553.0,172.6497,173.0023,172.5926,172.9928,49553.0
2021-10-14 12:00:00,181.58,181.71,181.54,181.57,22161.0,173.0309,173.1548,172.9928,173.0214,22161.0
2021-10-14 12:30:00,181.58,181.64,181.49,181.58,43695.0,173.0309,173.0881,172.9451,173.0309,43695.0
2021-10-14 13:00:00,181.59,181.63,181.3,181.34,62057.0,173.0404,173.0785,172.7641,172.8022,62057.0
2021-10-14 13:30:00,181.39,181.7,181.39,181.65,21873.0,172.8498,173.1453,172.8498,173.0976,21873.0
2021-10-14 14:00:00,181.63,181.84,181.61,181.82,17437.0,173.0785,173.2787,173.0595,173.2596,17437.0
2021-10-14 14:30:00,181.83,181.86,181.71,181.85,66521.0,173.2691,173.2977,173.1548,173.2882,66521.0
2021-10-14 15:00:00,181.84,181.84,181.58,181.63,48611.0,173.2787,173.2787,173.0309,173.0785,48611.0
2021-10-14 15:30:00,181.63,181.9,181.52,181.86,94294.0,173.0785,173.3358,172.9737,173.2977,94294.0
2021-10-15 09:30:00,183.34,183.63,182.9,183.47,25347.0,174.708,174.9844,174.2888,174.8319,25347.0
2021-10-15 10:00:00,183.47,183.91,183.18,183.18,15053.0,174.8319,175.2512,174.5556,174.5556,15053.0
2021-10-15 10:30:00,183.28,183.87,183.28,183.71,27549.0,174.6509,175.2131,174.6509,175.0606,27549.0
2021-10-15 11:00:00,183.73,183.96,183.61,183.85,33125.0,175.0797,175.2988,174.9653,175.194,33125.0
2021-10-15 11:30:00,183.87,183.98,183.65,183.77,25154.0,175.2131,175.3179,175.0034,175.1178,25154.0
2021-10-15 12:00:00,183.76,183.86,183.54,183.58,23594.0,175.1083,175.2036,174.8986,174.9367,23594.0
2021-10-15 12:30:00,183.63,183.79,183.49,183.79,30601.0,174.9844,175.1369,174.851,175.1369,30601.0
2021-10-15 13:00:00,183.79,183.87,183.66,183.72,41219.0,175.1369,175.2131,175.013,175.0701,41219.0
2021-10-15 13:30:00,183.74,184.0,183.72,183.95,28177.0,175.0892,175.337,175.0701,175.2893,28177.0
2021-10-15 14:00:00,184.0,184.32,184.0,184.3,45163.0,175.337,175.6419,175.337,175.6228,45163.0
2021-10-15 14:30:00,184.3,184.39,184.12,184.36,61465.0,175.6228,175.7086,175.4513,175.68,61465.0
2021-10-15 15:00:00,184.35,184.4,184.05,184.22,55838.0,175.6705,175.7181,175.3846,175.5466,55838.0
2021-10-15 15:30:00,184.19,184.19,183.85,183.96,58005.0,175.518,175.518,175.194,175.2988,58005.0
2021-10-18 09:30:00,183.37,184.75,183.19,184.58,55960.0,174.7366,176.0517,174.5651,175.8897,55960.0
2021-10-18 10:00:00,184.54,185.01,184.5,185.01,15424.0,175.8515,176.2994,175.8134,176.2994,15424.0
2021-10-18 10:30:00,184.97,184.98,184.6,184.67,28323.0,176.2613,176.2708,175.9087,175.9754,28323.0
2021-10-18 11:00:00,184.62,184.94,184.56,184.66,33191.0,175.9278,176.2327,175.8706,175.9659,33191.0
2021-10-18 11:30:00,184.69,185.04,184.65,184.96,25447.0,175.9945,176.328,175.9564,176.2518,25447.0
2021-10-18 12:00:00,184.95,185.05,184.83,184.91,18072.0,176.2422,176.3375,176.1279,176.2041,18072.0
2021-10-18 12:30:00,184.89,184.95,184.73,184.79,15664.0,176.1851,176.2422,176.0326,176.0898,15664.0
2021-10-18 13:00:00,184.76,184.8,184.66,184.79,26418.0,176.0612,176.0993,175.9659,176.0898,26418.0
2021-10-18 13:30:00,184.8,184.88,184.73,184.77,21856.0,176.0993,176.1755,176.0326,176.0707,21856.0
2021-10-18 14:00:00,184.75,184.95,184.62,184.95,29032.0,176.0517,176.2422,175.9278,176.2422,29032.0
2021-10-18 14:30:00,184.91,185.08,184.85,185.03,23533.0,176.2041,176.3661,176.1469,176.3185,23533.0
2021-10-18 15:00:00,185.03,185.23,184.92,185.1,29060.0,176.3185,176.5091,176.2136,176.3852,29060.0
2021-10-18 15:30:00,185.1,185.36,185.08,185.33,60919.0,176.3852,176.6329,176.3661,176.6043,60919.0
2021-10-19 09:30:00,186.12,186.21,185.5,185.5,54944.0,177.3572,177.4429,176.7663,176.7663,54944.0
2021-10-19 10:00:00,185.42,185.97,185.33,185.81,72765.0,176.6901,177.2142,176.6043,177.0617,72765.0
2021-10-19 10:30:00,185.79,186.22,185.64,186.16,40901.0,177.0427,177.4524,176.8998,177.3953,40901.0
2021-10-19 11:00:00,186.2,186.36,186.15,186.28,20169.0,177.4334,177.5859,177.3857,177.5096,20169.0
2021-10-19 11:30:00,186.27,186.5,186.17,186.4,20363.0,177.5001,177.7193,177.4048,177.624,20363.0
2021-10-19 12:00:00,186.38,186.48,186.28,186.32,433854.0,177.6049,177.7002,177.5096,177.5477,433854.0
2021-10-19 12:30:00,186.33,186.44,186.27,186.43,63372.0,177.5573,177.6621,177.5001,177.6526,63372.0
2021-10-19 13:00:00,186.45,186.51,186.34,186.4,28097.0,177.6716,177.7288,177.5668,177.624,28097.0
2021-10-19 13:30:00,186.41,186.56,186.4,186.5,29064.0,177.6335,177.7764,177.624,177.7193,29064.0
2021-10-19 14:00:00,186.5,186.52,186.11,186.11,85608.0,177.7193,177.7383,177.3476,177.3476,85608.0
2021-10-19 14:30:00,186.12,186.13,185.82,185.94,58380.0,177.3572,177.3667,177.0713,177.1856,58380.0
2021-10-19 15:00:00,185.94,186.27,185.94,186.12,43408.0,177.1856,177.5001,177.1856,177.3572,43408.0
2021-10-19 15:30:00,186.09,186.17,185.86,186.17,58847.0,177.3286,177.4048,177.1094,177.4048,58847.0
2021-10-20 09:30:00,186.0,186.16,185.75,185.94,53692.0,177.2428,177.3953,177.0046,177.1856,53692.0
2021-10-20 10:00:00,185.92,186.66,185.81,186.66,48308.0,177.1666,177.8717,177.0617,177.8717,48308.0
2021-10-20 10:30:00,186.66,186.86,186.4,186.4,20388.0,177.8717,178.0623,177.624,177.624,20388.0
2021-10-20 11:00:00,186.4,186.53,186.22,186.25,26823.0,177.624,177.7478,177.4524,177.481,26823.0
2021-10-20 11:30:00,186.29,186.65,186.15,186.58,11157.0,177.5191,177.8622,177.3857,177.7955,11157.0
2021-10-20 12:00:00,186.6,186.6,186.37,186.44,11944.0,177.8146,177.8146,177.5954,177.6621,11944.0
2021-10-20 12:30:00,186.46,186.54,186.38,186.41,17304.0,177.6811,177.7574,177.6049,177.6335,17304.0
2021-10-20 13:00:00,186.4,186.4,185.63,186.07,31608.0,177.624,177.624,176.8902,177.3095,31608.0
2021-10-20 13:30:00,186.12,186.27,186.04,186.14,16255.0,177.3572,177.5001,177.2809,177.3762,16255.0
2021-10-20 14:00:00,186.17,186.52,186.17,186.46,27886.0,177.4048,177.7383,177.4048,177.6811,27886.0
2021-10-20 14:30:00,186.48,186.59,186.43,186.53,16176.0,177.7002,177.805,177.6526,177.7478,16176.0
2021-10-20 15:00:00,186.54,186.61,186.35,186.36,47665.0,177.7574,177.8241,177.5763,177.5859,47665.0
2021-10-20 15:30:00,186.34,186.49,186.21,186.49,50004.0,177.5668,177.7097,177.4429,177.7097,50004.0
2021-10-21 09:30:00,185.97,186.78,185.62,186.64,35952.0,177.2142,177.9861,176.8807,177.8527,35952.0
2021-10-21 10:00:00,186.68,187.03,186.49,186.77,17350.0,177.8908,178.2243,177.7097,177.9765,17350.0
2021-10-21 10:30:00,186.78,186.93,186.51,186.51,29130.0,177.9861,178.129,177.7288,177.7288,29130.0
2021-10-21 11:00:00,186.52,186.52,185.77,185.77,44731.0,177.7383,177.7383,177.0236,177.0236,44731.0
2021-10-21 11:30:00,185.79,186.23,185.62,186.21,27670.0,177.0427,177.462,176.8807,177.4429,27670.0
2021-10-21 12:00:00,186.23,186.51,186.23,186.47,30587.0,177.462,177.7288,177.462,177.6907,30587.0
2021-10-21 12:30:00,186.48,186.57,186.4,186.53,16785.0,177.7002,177.786,177.624,177.7478,16785.0
2021-10-21 13:00:00,186.5,186.63,186.48,186.56,22010.0,177.7193,177.8431,177.7002,177.7764,22010.0
2021-10-21 13:30:00,186.54,186.59,186.16,186.21,25285.0,177.7574,177.805,177.3953,177.4429,25285.0
2021-10-21 14:00:00,186.21,186.59,186.21,186.56,29887.0,177.4429,177.805,177.4429,177.7764,29887.0
2021-10-21 14:30:00,186.56,186.56,186.38,186.5,42643.0,177.7764,177.7764,177.6049,177.7193,42643.0
2021-10-21 15:00:00,186.5,186.77,186.48,186.75,49239.0,177.7193,177.9765,177.7002,177.9575,49239.0
2021-10-21 15:30:00,186.77,186.95,186.62,186.85,52014.0,177.9765,178.1481,177.8336,178.0528,52014.0
2021-10-22 09:30:00,186.41,187.52,186.41,187.49,61347.0,177.6335,178.6912,177.6335,178.6626,61347.0
2021-10-22 10:00:00,187.5,187.75,187.24,187.74,41428.0,178.6722,178.9104,178.4244,178.9009,41428.0
2021-10-22 10:30:00,187.74,187.74,186.84,186.85,60659.0,178.9009,178.9009,178.0433,178.0528,60659.0
2021-10-22 11:00:00,186.83,187.12,186.04,186.21,54566.0,178.0337,178.3101,177.2809,177.4429,54566.0
2021-10-22 11:30:00,186.12,186.23,185.51,186.05,58398.0,177.3572,177.462,176.7759,177.2904,58398.0
2021-10-22 12:00:00,186.02,186.34,185.8,186.22,44172.0,177.2619,177.5668,177.0522,177.4524,44172.0
2021-10-22 12:30:00,186.26,186.66,186.23,186.39,61108.0,177.4906,177.8717,177.462,177.6144,61108.0
2021-10-22 13:00:00,186.4,186.59,186.36,186.49,55745.0,177.624,177.805,177.5859,177.7097,55745.0
2021-10-22 13:30:00,186.5,186.7,186.41,186.44,63920.0,177.7193,177.9098,177.6335,177.6621,63920.0
2021-10-22 14:00:00,186.44,186.83,186.44,186.83,26593.0,177.6621,178.0337,177.6621,178.0337,26593.0
2021-10-22 14:30:00,186.82,187.03,186.69,186.72,37818.0,178.0242,178.2243,177.9003,177.9289,37818.0
2021-10-22 15:00:00,186.7,186.8,186.57,186.7,55831.0,177.9098,178.0051,177.786,177.9098,55831.0
2021-10-22 15:30:00,186.74,187.04,186.69,186.82,101570.0,177.948,178.2338,177.9003,178.0242,101570.0
2021-10-25 09:30:00,188.29,188.49,187.54,188.25,43567.0,179.425,179.6156,178.7103,179.3869,43567.0
2021-10-25 10:00:00,188.23,188.66,188.1,188.6,21770.0,179.3678,179.7776,179.2439,179.7204,21770.0
2021-10-25 10:30:00,188.52,188.77,188.43,188.63,19555.0,179.6442,179.8824,179.5584,179.749,19555.0
2021-10-25 11:00:00,188.63,188.94,188.6,188.89,27737.0,179.749,180.0444,179.7204,179.9967,27737.0
2021-10-25 11:30:00,188.92,189.13,188.72,189.1,19892.0,180.0253,180.2254,179.8347,180.1968,19892.0
2021-10-25 12:00:00,189.05,189.52,189.05,189.49,93303.0,180.1492,180.5971,180.1492,180.5685,93303.0
2021-10-25 12:30:00,189.5,189.64,189.42,189.42,17670.0,180.578,180.7114,180.5018,180.5018,17670.0
2021-10-25 13:00:00,189.49,189.74,189.47,189.68,20472.0,180.5685,180.8067,180.5494,180.7495,20472.0
2021-10-25 13:30:00,189.67,189.69,189.44,189.56,17552.0,180.74,180.7591,180.5208,180.6352,17552.0
2021-10-25 14:00:00,189.54,190.02,189.51,190.01,26613.0,180.6161,181.0735,180.5875,181.064,26613.0
2021-10-25 14:30:00,190.05,190.19,189.71,189.92,51139.0,181.1021,181.2355,180.7781,180.9782,51139.0
2021-10-25 15:00:00,189.91,189.93,189.7,189.9,50842.0,180.9687,180.9878,180.7686,180.9592,50842.0
2021-10-25 15:30:00,189.88,189.98,189.68,189.89,74866.0,180.9401,181.0354,180.7495,180.9497,74866.0
2021-10-26 09:30:00,190.91,191.46,190.32,191.18,46477.0,181.9216,182.4457,181.3594,182.1789,46477.0
2021-10-26 10:00:00,191.07,191.91,190.99,191.69,33190.0,182.0741,182.8745,181.9979,182.6649,33190.0
2021-10-26 10:30:00,191.65,191.97,191.53,191.72,81884.0,182.6268,182.9317,182.5124,182.6935,81884.0
2021-10-26 11:00:00,191.79,191.79,190.97,191.22,32140.0,182.7602,182.7602,181.9788,182.217,32140.0
2021-10-26 11:30:00,191.28,191.29,190.55,190.55,26941.0,182.2742,182.2837,181.5786,181.5786,26941.0
2021-10-26 12:00:00,190.56,190.61,190.1,190.3,15817.0,181.5881,181.6358,181.1498,181.3403,15817.0
2021-10-26 12:30:00,190.25,190.28,188.87,189.44,31200.0,181.2927,181.3213,179.9777,180.5208,31200.0
2021-10-26 13:00:00,189.35,189.76,189.2,189.42,44643.0,180.4351,180.8258,180.2921,180.5018,44643.0
2021-10-26 13:30:00,189.38,190.03,189.38,189.87,46067.0,180.4637,181.0831,180.4637,180.9306,46067.0
2021-10-26 14:00:00,189.82,190.22,189.79,190.14,53380.0,180.8829,181.2641,180.8544,181.1879,53380.0
2021-10-26 14:30:00,190.15,190.36,189.98,190.36,22027.0,181.1974,181.3975,181.0354,181.3975,22027.0
2021-10-26 15:00:00,190.37,190.44,189.83,189.83,30882.0,181.4071,181.4738,180.8925,180.8925,30882.0
2021-10-26 15:30:00,189.87,190.54,189.49,189.51,495443.0,180.9306,181.5691,180.5685,180.5875,495443.0
2021-10-27 09:30:00,189.35,189.66,188.69,189.6,42047.0,180.4351,180.7305,179.8062,180.6733,42047.0
2021-10-27 10:00:00,189.61,189.7,188.99,189.02,63234.0,180.6828,180.7686,180.092,180.1206,63234.0
2021-10-27 10:30:00,188.98,189.07,188.3,188.39,33486.0,180.0825,180.1683,179.4345,179.5203,33486.0
2021-10-27 11:00:00,188.74,188.98,188.45,188.63,13845.0,179.8538,180.0825,179.5775,179.749,13845.0
2021-10-27 11:30:00,188.58,188.67,188.28,188.42,19289.0,179.7013,179.7871,179.4155,179.5489,19289.0
2021-10-27 12:00:00,188.43,188.59,188.27,188.49,19610.0,179.5584,179.7109,179.4059,179.6156,19610.0
2021-10-27 12:30:00,188.5,188.63,188.39,188.63,23161.0,179.6251,179.749,179.5203,179.749,23161.0
2021-10-27 13:00:00,188.62,188.82,188.59,188.71,204186.0,179.7394,179.93,179.7109,179.8252,204186.0
2021-10-27 13:30:00,188.75,188.85,188.6,188.85,19869.0,179.8633,179.9586,179.7204,179.9586,19869.0
2021-10-27 14:00:00,188.85,188.89,188.64,188.66,34400.0,179.9586,179.9967,179.7585,179.7776,34400.0
2021-10-27 14:30:00,188.67,188.68,188.37,188.39,34956.0,179.7871,179.7966,179.5012,179.5203,34956.0
2021-10-27 15:00:00,188.39,188.42,187.48,187.77,82507.0,179.5203,179.5489,178.6531,178.9295,82507.0
2021-10-27 15:30:00,187.74,187.9,187.22,187.27,91574.0,178.9009,179.0533,178.4054,178.453,91574.0
2021-10-28 09:30:00,188.49,189.18,188.29,189.12,33465.0,179.6156,180.2731,179.425,180.2159,33465.0
2021-10-28 10:00:00,189.02,189.5,188.9,189.45,34820.0,180.1206,180.578,180.0063,180.5304,34820.0
2021-10-28 10:30:00,189.48,189.77,189.37,189.6,22979.0,180.559,180.8353,180.4541,180.6733,22979.0
2021-10-28 11:00:00,189.68,189.82,189.42,189.49,14650.0,180.7495,180.8829,180.5018,180.5685,14650.0
2021-10-28 11:30:00,189.49,189.64,189.19,189.31,10745.0,180.5685,180.7114,180.2826,180.397,10745.0
2021-10-28 12:00:00,189.36,189.65,189.35,189.43,8820.0,180.4446,180.721,180.4351,180.5113,8820.0
2021-10-28 12:30:00,189.44,189.56,189.19,189.22,11291.0,180.5208,180.6352,180.2826,180.3112,11291.0
2021-10-28 13:00:00,189.38,189.52,189.31,189.45,13683.0,180.4637,180.5971,180.397,180.5304,13683.0
2021-10-28 13:30:00,189.45,189.62,189.45,189.49,71683.0,180.5304,180.6924,180.5304,180.5685,71683.0
2021-10-28 14:00:00,189.52,189.82,189.52,189.78,17085.0,180.5971,180.8829,180.5971,180.8448,17085.0
2021-10-28 14:30:00,189.76,189.78,189.53,189.68,34571.0,180.8258,180.8448,180.6066,180.7495,34571.0
2021-10-28 15:00:00,189.67,189.89,189.57,189.7,30289.0,180.74,180.9497,180.6447,180.7686,30289.0
2021-10-28 15:30:00,189.73,190.35,189.67,190.31,78686.0,180.7972,181.388,180.74,181.3499,78686.0
2021-10-29 09:30:00,189.75,190.47,189.75,190.28,34860.0,180.8162,181.5023,180.8162,181.3213,34860.0
2021-10-29 10:00:00,190.26,190.47,189.55,189.86,30098.0,181.3022,181.5023,180.6257,180.9211,30098.0
2021-10-29 10:30:00,189.88,190.37,189.78,190.22,30464.0,180.9401,181.4071,180.8448,181.2641,30464.0
2021-10-29 11:00:00,190.18,190.61,190.15,190.59,10126.0,181.226,181.6358,181.1974,181.6167,10126.0
2021-10-29 11:30:00,190.57,190.65,190.4,190.55,17191.0,181.5976,181.6739,181.4356,181.5786,17191.0
2021-10-29 12:00:00,190.49,190.89,190.47,190.88,26504.0,181.5214,181.9026,181.5023,181.893,26504.0
2021-10-29 12:30:00,190.86,190.94,190.69,190.74,15400.0,181.874,181.9502,181.712,181.7596,15400.0
2021-10-29 13:00:00,190.72,190.87,190.7,190.78,40484.0,181.7406,181.8835,181.7215,181.7978,40484.0
2021-10-29 13:30:00,190.77,190.8,190.46,190.54,36989.0,181.7882,181.8168,181.4928,181.5691,36989.0
2021-10-29 14:00:00,190.51,190.54,190.01,190.03,31660.0,181.5405,181.5691,181.064,181.0831,31660.0
2021-10-29 14:30:00,190.0,190.39,189.91,190.35,49868.0,181.0545,181.4261,180.9687,181.388,49868.0
2021-10-29 15:00:00,190.34,190.4,190.0,190.17,59487.0,181.3785,181.4356,181.0545,181.2165,59487.0
2021-10-29 15:30:00,190.2,190.75,190.18,190.61,201118.0,181.2451,181.7692,181.226,181.6358,201118.0
2021-11-01 09:30:00,191.86,191.86,190.77,190.86,113493.0,182.8269,182.8269,181.7882,181.874,113493.0
2021-11-01 10:00:00,190.83,191.23,190.3,190.99,90830.0,181.8454,182.2266,181.3403,181.9979,90830.0
2021-11-01 10:30:00,191.0,191.26,190.86,191.07,67540.0,182.0074,182.2552,181.874,182.0741,67540.0
2021-11-01 11:00:00,191.06,191.49,191.02,191.45,38820.0,182.0646,182.4743,182.0265,182.4362,38820.0
2021-11-01 11:30:00,191.45,191.48,191.21,191.43,27962.0,182.4362,182.4648,182.2075,182.4171,27962.0
2021-11-01 12:00:00,191.45,191.85,191.41,191.78,39264.0,182.4362,182.8174,182.3981,182.7507,39264.0
2021-11-01 12:30:00,191.78,192.15,191.72,192.12,51089.0,182.7507,183.1032,182.6935,183.0747,51089.0
2021-11-01 13:00:00,192.14,192.24,191.62,191.75,45379.0,183.0937,183.189,182.5982,182.7221,45379.0
2021-11-01 13:30:00,191.71,192.02,191.64,191.72,30269.0,182.684,182.9794,182.6173,182.6935,30269.0
2021-11-01 14:00:00,191.71,191.77,191.18,191.41,29719.0,182.684,182.7411,182.1789,182.3981,29719.0
2021-11-01 14:30:00,191.39,191.88,191.39,191.82,45029.0,182.379,182.846,182.379,182.7888,45029.0
2021-11-01 15:00:00,191.82,192.07,191.74,192.02,60145.0,182.7888,183.027,182.7126,182.9794,60145.0
2021-11-01 15:30:00,192.04,192.63,192.03,192.61,99531.0,182.9984,183.5606,182.9889,183.5416,99531.0
2021-11-02 09:30:00,191.75,192.33,191.44,192.17,96355.0,182.7221,183.2748,182.4267,183.1223,96355.0
2021-11-02 10:00:00,192.2,192.75,192.07,192.66,116942.0,183.1509,183.675,183.027,183.5892,116942.0
2021-11-02 10:30:00,192.66,192.71,192.4,192.46,71775.0,183.5892,183.6369,183.3415,183.3987,71775.0
2021-11-02 11:00:00,192.46,192.7,192.25,192.45,60274.0,183.3987,183.6274,183.1985,183.3891,60274.0
2021-11-02 11:30:00,192.37,192.53,191.98,192.0,62078.0,183.3129,183.4654,182.9413,182.9603,62078.0
2021-11-02 12:00:00,192.0,192.27,191.83,192.19,53352.0,182.9603,183.2176,182.7983,183.1414,53352.0
2021-11-02 12:30:00,192.21,192.38,192.03,192.26,56331.0,183.1604,183.3224,182.9889,183.2081,56331.0
2021-11-02 13:00:00,192.27,192.27,191.99,191.99,27980.0,183.2176,183.2176,182.9508,182.9508,27980.0
2021-11-02 13:30:00,191.96,192.18,191.88,192.16,52034.0,182.9222,183.1318,182.846,183.1128,52034.0
2021-11-02 14:00:00,192.18,192.23,191.99,192.12,103125.0,183.1318,183.1795,182.9508,183.0747,103125.0
2021-11-02 14:30:00,192.1,192.48,192.02,192.35,82157.0,183.0556,183.4177,182.9794,183.2938,82157.0
2021-11-02 15:00:00,192.37,192.53,192.34,192.53,109590.0,183.3129,183.4654,183.2843,183.4654,109590.0
2021-11-02 15:30:00,192.55,192.72,192.34,192.57,54415.0,183.4844,183.6464,183.2843,183.5035,54415.0
2021-11-03 09:30:00,192.29,192.5,191.75,191.98,37812.0,183.2367,183.4368,182.7221,182.9413,37812.0
2021-11-03 10:00:00,191.96,192.14,191.66,192.14,26667.0,182.9222,183.0937,182.6363,183.0937,26667.0
2021-11-03 10:30:00,192.15,192.36,192.05,192.23,33326.0,183.1032,183.3034,183.008,183.1795,33326.0
2021-11-03 11:00:00,192.22,192.32,192.01,192.09,23031.0,183.17,183.2652,182.9698,183.0461,23031.0
2021-11-03 11:30:00,192.09,192.12,191.8,191.89,14058.0,183.0461,183.0747,182.7697,182.8555,14058.0
2021-11-03 12:00:00,191.87,191.89,191.42,191.67,15556.0,182.8364,182.8555,182.4076,182.6458,15556.0
2021-11-03 12:30:00,191.67,191.97,191.65,191.8,13364.0,182.6458,182.9317,182.6268,182.7697,13364.0
2021-11-03 13:00:00,191.79,191.82,191.54,191.64,123246.0,182.7602,182.7888,182.522,182.6173,123246.0
2021-11-03 13:30:00,191.64,191.68,191.36,191.5,18406.0,182.6173,182.6554,182.3504,182.4839,18406.0
2021-11-03 14:00:00,191.38,192.43,191.37,192.33,54210.0,182.3695,183.3701,182.36,183.2748,54210.0
2021-11-03 14:30:00,192.36,193.33,192.12,193.28,38502.0,183.3034,184.2277,183.0747,184.18,38502.0
2021-11-03 15:00:00,193.29,193.73,193.22,193.42,55917.0,184.1896,184.6089,184.1229,184.3135,55917.0
2021-11-03 15:30:00,193.45,193.81,193.3,193.74,58867.0,184.342,184.6851,184.1991,184.6184,58867.0
2021-11-04 09:30:00,193.7,193.7,192.66,193.01,56564.0,184.5803,184.5803,183.5892,183.9228,56564.0
2021-11-04 10:00:00,193.18,193.57,192.98,193.01,32852.0,184.0848,184.4564,183.8942,183.9228,32852.0
2021-11-04 10:30:00,193.05,193.3,192.69,192.69,25017.0,183.9609,184.1991,183.6178,183.6178,25017.0
2021-11-04 11:00:00,192.56,192.57,191.61,191.66,41447.0,183.4939,183.5035,182.5887,182.6363,41447.0
2021-11-04 11:30:00,191.64,192.43,191.53,192.43,25741.0,182.6173,183.3701,182.5124,183.3701,25741.0
2021-11-04 12:00:00,192.45,192.58,192.26,192.37,21444.0,183.3891,183.513,183.2081,183.3129,21444.0
2021-11-04 12:30:00,192.37,192.38,192.23,192.29,13906.0,183.3129,183.3224,183.1795,183.2367,13906.0
2021-11-04 13:00:00,192.22,192.42,192.14,192.42,46719.0,183.17,183.3605,183.0937,183.3605,46719.0
2021-11-04 13:30:00,192.49,192.49,192.23,192.38,27142.0,183.4272,183.4272,183.1795,183.3224,27142.0
2021-11-04 14:00:00,192.37,192.4,192.08,192.32,20620.0,183.3129,183.3415,183.0365,183.2652,20620.0
2021-11-04 14:30:00,192.34,192.35,192.14,192.15,35608.0,183.2843,183.2938,183.0937,183.1032,35608.0
2021-11-04 15:00:00,192.15,192.35,192.0,192.3,188793.0,183.1032,183.2938,182.9603,183.2462,188793.0
2021-11-04 15:30:00,192.35,192.98,192.27,192.98,40497.0,183.2938,183.8942,183.2176,183.8942,40497.0
2021-11-05 09:30:00,193.6,194.08,193.38,193.55,78047.0,184.485,184.9424,184.2753,184.4373,78047.0
2021-11-05 10:00:00,193.69,194.19,193.6,193.71,50718.0,184.5707,185.0472,184.485,184.5898,50718.0
2021-11-05 10:30:00,193.74,193.81,193.44,193.52,18121.0,184.6184,184.6851,184.3325,184.4087,18121.0
2021-11-05 11:00:00,193.59,193.63,193.21,193.21,14328.0,184.4755,184.5136,184.1133,184.1133,14328.0
2021-11-05 11:30:00,193.23,193.28,192.92,193.02,19315.0,184.1324,184.18,183.837,183.9323,19315.0
2021-11-05 12:00:00,192.99,193.1,192.95,193.0,9080.0,183.9037,184.0085,183.8656,183.9132,9080.0
2021-11-05 12:30:00,192.99,193.05,192.42,192.47,30878.0,183.9037,183.9609,183.3605,183.4082,30878.0
2021-11-05 13:00:00,192.46,192.55,191.7,191.7,25757.0,183.3987,183.4844,182.6744,182.6744,25757.0
2021-11-05 13:30:00,191.91,192.39,191.77,192.38,88549.0,182.8745,183.3319,182.7411,183.3224,88549.0
2021-11-05 14:00:00,192.33,192.72,192.3,192.65,27729.0,183.2748,183.6464,183.2462,183.5797,27729.0
2021-11-05 14:30:00,192.65,192.72,192.46,192.69,17865.0,183.5797,183.6464,183.3987,183.6178,17865.0
2021-11-05 15:00:00,192.75,192.75,192.32,192.5,59791.0,183.675,183.675,183.2652,183.4368,59791.0
2021-11-05 15:30:00,192.5,192.8,192.49,192.74,73520.0,183.4368,183.7226,183.4272,183.6655,73520.0
2021-11-08 09:30:00,193.02,194.05,192.64,193.68,50740.0,183.9323,184.9138,183.5702,184.5612,50740.0
2021-11-08 10:00:00,193.59,194.19,193.41,193.93,34575.0,184.4755,185.0472,184.3039,184.7994,34575.0
2021-11-08 10:30:00,193.86,194.25,193.52,194.12,69385.0,184.7327,185.1044,184.4087,184.9805,69385.0
2021-11-08 11:00:00,194.05,194.22,193.86,194.07,49803.0,184.9138,185.0758,184.7327,184.9329,49803.0
2021-11-08 11:30:00,194.08,194.1,193.81,193.86,29512.0,184.9424,184.9614,184.6851,184.7327,29512.0
2021-11-08 12:00:00,193.85,193.93,193.64,193.81,64566.0,184.7232,184.7994,184.5231,184.6851,64566.0
2021-11-08 12:30:00,193.84,193.97,193.58,193.71,23178.0,184.7137,184.8376,184.4659,184.5898,23178.0
2021-11-08 13:00:00,193.71,193.82,193.63,193.67,26692.0,184.5898,184.6946,184.5136,184.5517,26692.0
2021-11-08 13:30:00,193.7,193.77,193.52,193.68,37569.0,184.5803,184.647,184.4087,184.5612,37569.0
2021-11-08 14:00:00,193.69,193.86,193.55,193.55,55439.0,184.5707,184.7327,184.4373,184.4373,55439.0
2021-11-08 14:30:00,193.55,193.92,193.55,193.91,27927.0,184.4373,184.7899,184.4373,184.7804,27927.0
2021-11-08 15:00:00,193.89,193.94,193.67,193.73,39792.0,184.7613,184.809,184.5517,184.6089,39792.0
2021-11-08 15:30:00,193.73,193.81,193.13,193.33,54528.0,184.6089,184.6851,184.0371,184.2277,54528.0
2021-11-09 09:30:00,192.93,193.08,189.16,189.82,199181.0,183.8465,183.9895,180.254,180.8829,199181.0
2021-11-09 10:00:00,189.81,191.07,189.63,190.84,189658.0,180.8734,182.0741,180.7019,181.8549,189658.0
2021-11-09 10:30:00,190.94,191.29,190.65,190.65,175649.0,181.9502,182.2837,181.6739,181.6739,175649.0
2021-11-09 11:00:00,190.67,190.93,190.19,190.4,106619.0,181.6929,181.9407,181.2355,181.4356,106619.0
2021-11-09 11:30:00,190.44,190.6,189.57,189.58,98538.0,181.4738,181.6262,180.6447,180.6542,98538.0
2021-11-09 12:00:00,189.58,189.94,189.07,189.57,124111.0,180.6542,180.9973,180.1683,180.6447,124111.0
2021-11-09 12:30:00,189.51,189.85,189.42,189.42,131306.0,180.5875,180.9115,180.5018,180.5018,131306.0
2021-11-09 13:00:00,189.45,189.87,189.35,189.54,124260.0,180.5304,180.9306,180.4351,180.6161,124260.0
2021-11-09 13:30:00,189.56,189.69,189.1,189.19,157264.0,180.6352,180.7591,180.1968,180.2826,157264.0
2021-11-09 14:00:00,189.18,190.13,189.09,189.9,63138.0,180.2731,181.1784,180.1873,180.9592,63138.0
2021-11-09 14:30:00,189.81,190.18,189.77,190.18,22794.0,180.8734,181.226,180.8353,181.226,22794.0
2021-11-09 15:00:00,190.12,190.2,189.75,189.93,22930.0,181.1688,181.2451,180.8162,180.9878,22930.0
2021-11-09 15:30:00,189.85,190.35,189.74,190.35,67026.0,180.9115,181.388,180.8067,181.388,67026.0
2021-11-10 09:30:00,189.24,190.43,188.72,190.36,71903.0,180.3303,181.4642,179.8347,181.3975,71903.0
2021-11-10 10:00:00,190.36,190.6,189.99,190.22,80311.0,181.3975,181.6262,181.0449,181.2641,80311.0
2021-11-10 10:30:00,190.24,190.51,190.14,190.23,50001.0,181.2832,181.5405,181.1879,181.2736,50001.0
2021-11-10 11:00:00,190.21,190.55,190.21,190.23,23977.0,181.2546,181.5786,181.2546,181.2736,23977.0
2021-11-10 11:30:00,190.24,190.4,189.88,190.24,19695.0,181.2832,181.4356,180.9401,181.2832,19695.0
2021-11-10 12:00:00,190.27,190.32,189.63,189.63,18320.0,181.3118,181.3594,180.7019,180.7019,18320.0
2021-11-10 12:30:00,189.72,189.95,189.52,189.76,22516.0,180.7877,181.0068,180.5971,180.8258,22516.0
2021-11-10 13:00:00,189.81,189.82,188.89,189.05,68007.0,180.8734,180.8829,179.9967,180.1492,68007.0
2021-11-10 13:30:00,188.97,189.32,188.34,188.52,105082.0,180.073,180.4065,179.4726,179.6442,105082.0
2021-11-10 14:00:00,188.43,188.47,187.41,187.41,274833.0,179.5584,179.5965,178.5864,178.5864,274833.0
2021-11-10 14:30:00,187.44,187.76,186.8,187.29,60178.0,178.615,178.9199,178.0051,178.4721,60178.0
2021-11-10 15:00:00,187.37,188.68,187.27,188.56,91629.0,178.5483,179.7966,178.453,179.6823,91629.0
2021-11-10 15:30:00,188.63,188.77,188.11,188.43,72972.0,179.749,179.8824,179.2535,179.5584,72972.0
2021-11-11 09:30:00,189.38,189.89,188.72,189.26,112025.0,180.4637,180.9497,179.8347,180.3493,112025.0
2021-11-11 10:00:00,189.27,189.43,189.01,189.02,43221.0,180.3588,180.5113,180.1111,180.1206,43221.0
2021-11-11 10:30:00,188.97,189.62,188.82,189.41,35219.0,180.073,180.6924,179.93,180.4923,35219.0
2021-11-11 11:00:00,189.37,189.47,189.24,189.33,11845.0,180.4541,180.5494,180.3303,180.416,11845.0
2021-11-11 11:30:00,189.3,189.63,189.22,189.23,30358.0,180.3874,180.7019,180.3112,180.3207,30358.0
2021-11-11 12:00:00,189.24,189.34,189.03,189.17,37232.0,180.3303,180.4255,180.1301,180.2636,37232.0
2021-11-11 12:30:00,189.15,189.52,189.14,189.33,14271.0,180.2445,180.5971,180.235,180.416,14271.0
2021-11-11 13:00:00,189.34,189.35,188.92,189.1,14671.0,180.4255,180.4351,180.0253,180.1968,14671.0
2021-11-11 13:30:00,189.08,189.21,188.99,189.09,19263.0,180.1778,180.3017,180.092,180.1873,19263.0
2021-11-11 14:00:00,189.1,189.37,189.08,189.33,20617.0,180.1968,180.4541,180.1778,180.416,20617.0
2021-11-11 14:30:00,189.38,189.5,189.11,189.22,24021.0,180.4637,180.578,180.2064,180.3112,24021.0
2021-11-11 15:00:00,189.22,189.29,189.02,189.24,32331.0,180.3112,180.3779,180.1206,180.3303,32331.0
2021-11-11 15:30:00,189.24,189.25,188.9,188.95,46529.0,180.3303,180.3398,180.0063,180.0539,46529.0
2021-11-12 09:30:00,189.45,189.45,188.66,189.04,58306.0,180.5304,180.5304,179.7776,180.1397,58306.0
2021-11-12 10:00:00,188.92,189.12,188.61,188.75,48536.0,180.0253,180.2159,179.7299,179.8633,48536.0
2021-11-12 10:30:00,188.72,188.9,188.54,188.89,55780.0,179.8347,180.0063,179.6632,179.9967,55780.0
2021-11-12 11:00:00,188.95,189.44,188.9,189.28,79703.0,180.0539,180.5208,180.0063,180.3684,79703.0
2021-11-12 11:30:00,189.29,189.41,189.21,189.3,59483.0,180.3779,180.4923,180.3017,180.3874,59483.0
2021-11-12 12:00:00,189.34,189.44,189.22,189.37,42717.0,180.4255,180.5208,180.3112,180.4541,42717.0
2021-11-12 12:30:00,189.31,189.45,189.2,189.27,25226.0,180.397,180.5304,180.2921,180.3588,25226.0
2021-11-12 13:00:00,189.3,189.31,189.09,189.16,41798.0,180.3874,180.397,180.1873,180.254,41798.0
2021-11-12 13:30:00,189.18,189.26,188.97,189.19,38204.0,180.2731,180.3493,180.073,180.2826,38204.0
2021-11-12 14:00:00,189.21,189.44,189.19,189.19,22321.0,180.3017,180.5208,180.2826,180.2826,22321.0
2021-11-12 14:30:00,189.19,189.37,189.09,189.27,29748.0,180.2826,180.4541,180.1873,180.3588,29748.0
2021-11-12 15:00:00,189.28,189.6,189.24,189.57,48550.0,180.3684,180.6733,180.3303,180.6447,48550.0
2021-11-12 15:30:00,189.63,189.85,189.57,189.84,73182.0,180.7019,180.9115,180.6447,180.902,73182.0
2021-11-15 09:30:00,190.14,190.14,189.38,190.09,40433.0,181.1879,181.1879,180.4637,181.1402,40433.0
2021-11-15 10:00:00,190.08,190.08,189.33,189.34,22360.0,181.1307,181.1307,180.416,180.4255,22360.0
2021-11-15 10:30:00,189.28,189.56,189.14,189.49,38699.0,180.3684,180.6352,180.235,180.5685,38699.0
2021-11-15 11:00:00,189.5,189.61,189.35,189.4,16850.0,180.578,180.6828,180.4351,180.4827,16850.0
2021-11-15 11:30:00,189.37,189.6,188.69,188.84,60384.0,180.4541,180.6733,179.8062,179.9491,60384.0
2021-11-15 12:00:00,188.84,188.91,188.53,188.75,18606.0,179.9491,180.0158,179.6537,179.8633,18606.0
2021-11-15 12:30:00,188.73,189.05,188.73,189.05,24887.0,179.8443,180.1492,179.8443,180.1492,24887.0
2021-11-15 13:00:00,189.01,189.14,188.93,188.98,30602.0,180.1111,180.235,180.0349,180.0825,30602.0
2021-11-15 13:30:00,189.0,189.0,188.83,188.83,18151.0,180.1016,180.1016,179.9396,179.9396,18151.0
2021-11-15 14:00:00,188.85,188.88,188.72,188.8,15151.0,179.9586,179.9872,179.8347,179.911,15151.0
2021-11-15 14:30:00,188.79,189.49,188.79,189.47,28327.0,179.9014,180.5685,179.9014,180.5494,28327.0
2021-11-15 15:00:00,189.48,189.68,189.33,189.45,22846.0,180.559,180.7495,180.416,180.5304,22846.0
2021-11-15 15:30:00,189.43,189.43,188.8,189.2,77961.0,180.5113,180.5113,179.911,180.2921,77961.0
2021-11-16 09:30:00,189.18,189.47,188.68,189.38,46303.0,180.2731,180.5494,179.7966,180.4637,46303.0
2021-11-16 10:00:00,189.52,189.78,189.27,189.27,15833.0,180.5971,180.8448,180.3588,180.3588,15833.0
2021-11-16 10:30:00,189.27,189.69,189.27,189.48,17397.0,180.3588,180.7591,180.3588,180.559,17397.0
2021-11-16 11:00:00,189.59,190.07,189.55,189.95,92619.0,180.6638,181.1212,180.6257,181.0068,92619.0
2021-11-16 11:30:00,189.97,190.13,189.9,190.11,29791.0,181.0259,181.1784,180.9592,181.1593,29791.0
2021-11-16 12:00:00,190.11,190.3,190.06,190.27,35295.0,181.1593,181.3403,181.1116,181.3118,35295.0
2021-11-16 12:30:00,190.3,190.41,190.24,190.39,21032.0,181.3403,181.4452,181.2832,181.4261,21032.0
2021-11-16 13:00:00,190.41,190.61,190.38,190.46,48355.0,181.4452,181.6358,181.4166,181.4928,48355.0
2021-11-16 13:30:00,190.48,190.57,190.43,190.53,19865.0,181.5119,181.5976,181.4642,181.5595,19865.0
2021-11-16 14:00:00,190.51,190.6,190.31,190.35,54361.0,181.5405,181.6262,181.3499,181.388,54361.0
2021-11-16 14:30:00,190.37,190.4,190.22,190.33,17499.0,181.4071,181.4356,181.2641,181.3689,17499.0
2021-11-16 15:00:00,190.34,190.35,190.1,190.17,28514.0,181.3785,181.388,181.1498,181.2165,28514.0
2021-11-16 15:30:00,190.16,190.38,190.04,190.12,27151.0,181.2069,181.4166,181.0926,181.1688,27151.0
2021-11-17 09:30:00,189.94,189.97,188.64,188.74,134721.0,180.9973,181.0259,179.7585,179.8538,134721.0
2021-11-17 10:00:00,188.7,189.24,188.66,189.07,176543.0,179.8157,180.3303,179.7776,180.1683,176543.0
2021-11-17 10:30:00,189.03,189.66,189.03,189.56,62884.0,180.1301,180.7305,180.1301,180.6352,62884.0
2021-11-17 11:00:00,189.53,189.58,188.91,189.0,41326.0,180.6066,180.6542,180.0158,180.1016,41326.0
2021-11-17 11:30:00,189.0,189.24,188.94,189.22,422946.0,180.1016,180.3303,180.0444,180.3112,422946.0
2021-11-17 12:00:00,189.28,189.28,188.26,188.26,184096.0,180.3684,180.3684,179.3964,179.3964,184096.0
2021-11-17 12:30:00,188.32,188.54,188.17,188.5,212506.0,179.4536,179.6632,179.3106,179.6251,212506.0
2021-11-17 13:00:00,188.48,188.87,188.37,188.84,754154.0,179.606,179.9777,179.5012,179.9491,754154.0
2021-11-17 13:30:00,188.84,189.1,188.78,189.1,544372.0,179.9491,180.1968,179.8919,180.1968,544372.0
2021-11-17 14:00:00,189.1,189.1,188.61,188.87,113367.0,180.1968,180.1968,179.7299,179.9777,113367.0
2021-11-17 14:30:00,188.88,189.05,188.79,188.98,126285.0,179.9872,180.1492,179.9014,180.0825,126285.0
2021-11-17 15:00:00,188.98,189.02,188.53,188.77,1532459.0,180.0825,180.1206,179.6537,179.8824,1532459.0
2021-11-17 15:30:00,188.8,189.02,188.64,188.7,116216.0,179.911,180.1206,179.7585,179.8157,116216.0
2021-11-18 09:30:00,189.41,189.41,188.45,188.54,41313.0,180.4923,180.4923,179.5775,179.6632,41313.0
2021-11-18 10:00:00,188.49,188.58,187.09,187.34,44692.0,179.6156,179.7013,178.2815,178.5197,44692.0
2021-11-18 10:30:00,187.67,188.22,187.63,188.22,61438.0,178.8342,179.3583,178.7961,179.3583,61438.0
2021-11-18 11:00:00,188.2,188.53,187.95,188.49,25312.0,179.3392,179.6537,179.101,179.6156,25312.0
2021-11-18 11:30:00,188.41,188.92,188.38,188.78,21650.0,179.5393,180.0253,179.5107,179.8919,21650.0
2021-11-18 12:00:00,188.85,189.12,188.8,188.95,30998.0,179.9586,180.2159,179.911,180.0539,30998.0
2021-11-18 12:30:00,189.0,189.07,188.22,188.42,20182.0,180.1016,180.1683,179.3583,179.5489,20182.0
2021-11-18 13:00:00,188.41,188.76,188.34,188.46,26489.0,179.5393,179.8729,179.4726,179.587,26489.0
2021-11-18 13:30:00,188.48,188.53,188.31,188.33,29387.0,179.606,179.6537,179.444,179.4631,29387.0
2021-11-18 14:00:00,188.34,188.48,188.01,188.09,32488.0,179.4726,179.606,179.1582,179.2344,32488.0
2021-11-18 14:30:00,188.11,188.54,187.94,188.52,29397.0,179.2535,179.6632,179.0915,179.6442,29397.0
2021-11-18 15:00:00,188.52,188.82,188.45,188.78,35483.0,179.6442,179.93,179.5775,179.8919,35483.0
2021-11-18 15:30:00,188.78,188.8,188.49,188.59,78148.0,179.8919,179.911,179.6156,179.7109,78148.0
2021-11-19 09:30:00,187.92,187.95,187.04,187.35,46365.0,179.0724,179.101,178.2338,178.5292,46365.0
2021-11-19 10:00:00,187.37,187.37,186.87,187.14,29205.0,178.5483,178.5483,178.0718,178.3291,29205.0
2021-11-19 10:30:00,187.06,187.61,187.05,187.53,27638.0,178.2529,178.777,178.2434,178.7008,27638.0
2021-11-19 11:00:00,187.56,187.77,187.49,187.63,23621.0,178.7294,178.9295,178.6626,178.7961,23621.0
2021-11-19 11:30:00,187.69,187.85,187.58,187.72,22598.0,178.8532,179.0057,178.7484,178.8818,22598.0
2021-11-19 12:00:00,187.72,188.18,187.72,188.18,22643.0,178.8818,179.3202,178.8818,179.3202,22643.0
2021-11-19 12:30:00,188.19,188.55,188.19,188.25,23614.0,179.3297,179.6727,179.3297,179.3869,23614.0
2021-11-19 13:00:00,188.26,188.35,187.81,187.82,31510.0,179.3964,179.4822,178.9676,178.9771,31510.0
2021-11-19 13:30:00,187.81,187.89,187.41,187.75,19840.0,178.9676,179.0438,178.5864,178.9104,19840.0
2021-11-19 14:00:00,187.75,187.82,187.57,187.59,19494.0,178.9104,178.9771,178.7389,178.7579,19494.0
2021-11-19 14:30:00,187.59,187.72,187.41,187.62,19087.0,178.7579,178.8818,178.5864,178.7865,19087.0
2021-11-19 15:00:00,187.6,187.72,187.38,187.51,28814.0,178.7675,178.8818,178.5578,178.6817,28814.0
2021-11-19 15:30:00,187.49,187.52,187.22,187.45,91444.0,178.6626,178.6912,178.4054,178.6245,91444.0
2021-11-22 09:30:00,188.99,189.35,188.2,189.2,155188.0,180.092,180.4351,179.3392,180.2921,155188.0
2021-11-22 10:00:00,189.27,189.85,189.27,189.46,116302.0,180.3588,180.9115,180.3588,180.5399,116302.0
2021-11-22 10:30:00,189.55,189.65,189.17,189.3,45110.0,180.6257,180.721,180.2636,180.3874,45110.0
2021-11-22 11:00:00,189.34,189.41,188.88,189.01,52821.0,180.4255,180.4923,179.9872,180.1111,52821.0
2021-11-22 11:30:00,189.03,189.1,187.03,187.68,139161.0,180.1301,180.1968,178.2243,178.8437,139161.0
2021-11-22 12:00:00,187.61,188.44,187.4,188.44,68280.0,178.777,179.5679,178.5769,179.5679,68280.0
2021-11-22 12:30:00,188.44,188.86,188.43,188.74,42827.0,179.5679,179.9681,179.5584,179.8538,42827.0
2021-11-22 13:00:00,188.67,189.3,188.54,189.16,39222.0,179.7871,180.3874,179.6632,180.254,39222.0
2021-11-22 13:30:00,189.24,189.36,188.97,189.02,46531.0,180.3303,180.4446,180.073,180.1206,46531.0
2021-11-22 14:00:00,189.03,189.37,188.95,189.23,94823.0,180.1301,180.4541,180.0539,180.3207,94823.0
2021-11-22 14:30:00,189.22,189.9,189.17,189.89,37851.0,180.3112,180.9592,180.2636,180.9497,37851.0
2021-11-22 15:00:00,189.89,190.29,189.54,189.54,58517.0,180.9497,181.3308,180.6161,180.6161,58517.0
2021-11-22 15:30:00,189.52,189.71,187.79,187.83,97667.0,180.5971,180.7781,178.9485,178.9866,97667.0
2021-11-23 09:30:00,188.12,189.19,187.76,188.84,53236.0,179.263,180.2826,178.9199,179.9491,53236.0
2021-11-23 10:00:00,188.85,188.86,187.56,187.61,54639.0,179.9586,179.9681,178.7294,178.777,54639.0
2021-11-23 10:30:00,187.52,187.86,186.37,186.38,46932.0,178.6912,179.0152,177.5954,177.6049,46932.0
2021-11-23 11:00:00,186.58,187.36,186.07,187.15,50939.0,177.7955,178.5388,177.3095,178.3387,50939.0
2021-11-23 11:30:00,187.13,187.62,186.82,187.09,28387.0,178.3196,178.7865,178.0242,178.2815,28387.0
2021-11-23 12:00:00,187.06,187.65,186.77,187.42,32047.0,178.2529,178.8151,177.9765,178.5959,32047.0
2021-11-23 12:30:00,187.36,187.58,186.88,187.01,23710.0,178.5388,178.7484,178.0814,178.2052,23710.0
2021-11-23 13:00:00,186.89,187.13,186.3,186.35,23267.0,178.0909,178.3196,177.5287,177.5763,23267.0
2021-11-23 13:30:00,186.34,187.22,186.13,186.81,50037.0,177.5668,178.4054,177.3667,178.0147,50037.0
2021-11-23 14:00:00,186.83,187.04,186.29,186.54,23450.0,178.0337,178.2338,177.5191,177.7574,23450.0
2021-11-23 14:30:00,186.51,187.51,186.3,187.38,26242.0,177.7288,178.6817,177.5287,178.5578,26242.0
2021-11-23 15:00:00,187.41,187.74,187.18,187.34,30540.0,178.5864,178.9009,178.3672,178.5197,30540.0
2021-11-23 15:30:00,187.33,188.15,187.28,188.0,57246.0,178.5102,179.2916,178.4625,179.1486,57246.0
2021-11-24 09:30:00,187.11,187.7,186.19,187.7,70799.0,178.3005,178.8628,177.4239,178.8628,70799.0
2021-11-24 10:00:00,187.61,188.28,187.3,188.24,59696.0,178.777,179.4155,178.4816,179.3773,59696.0
2021-11-24 10:30:00,188.17,188.52,187.93,188.14,50957.0,179.3106,179.6442,179.0819,179.282,50957.0
2021-11-24 11:00:00,188.14,188.57,187.86,188.47,40728.0,179.282,179.6918,179.0152,179.5965,40728.0
2021-11-24 11:30:00,188.47,188.64,188.05,188.24,20762.0,179.5965,179.7585,179.1963,179.3773,20762.0
2021-11-24 12:00:00,188.21,188.31,187.95,187.96,16746.0,179.3488,179.444,179.101,179.1105,16746.0
2021-11-24 12:30:00,187.97,188.52,187.97,188.52,13734.0,179.1201,179.6442,179.1201,179.6442,13734.0
2021-11-24 13:00:00,188.52,188.86,188.49,188.79,14943.0,179.6442,179.9681,179.6156,179.9014,14943.0
2021-11-24 13:30:00,188.83,188.84,188.59,188.59,22645.0,179.9396,179.9491,179.7109,179.7109,22645.0
2021-11-24 14:00:00,188.7,188.95,188.08,188.33,39306.0,179.8157,180.0539,179.2249,179.4631,39306.0
2021-11-24 14:30:00,188.36,188.79,188.36,188.74,16289.0,179.4917,179.9014,179.4917,179.8538,16289.0
2021-11-24 15:00:00,188.7,189.05,188.6,189.05,48727.0,179.8157,180.1492,179.7204,180.1492,48727.0
2021-11-24 15:30:00,189.03,189.03,188.46,188.7,61266.0,180.1301,180.1301,179.587,179.8157,61266.0
2021-11-26 09:30:00,184.73,186.05,184.69,185.36,124137.0,176.0326,177.2904,175.9945,176.6329,124137.0
2021-11-26 10:00:00,185.25,185.29,184.21,185.29,53337.0,176.5281,176.5662,175.5371,176.5662,53337.0
2021-11-26 10:30:00,185.28,185.65,184.96,185.2,69901.0,176.5567,176.9093,176.2518,176.4805,69901.0
2021-11-26 11:00:00,185.19,185.28,184.14,184.58,73234.0,176.4709,176.5567,175.4704,175.8897,73234.0
2021-11-26 11:30:00,184.5,185.03,184.17,184.57,39682.0,175.8134,176.3185,175.499,175.8801,39682.0
2021-11-26 12:00:00,184.58,185.49,184.39,185.49,35472.0,175.8897,176.7568,175.7086,176.7568,35472.0
2021-11-26 12:30:00,185.46,185.96,184.42,184.88,80990.0,176.7282,177.2047,175.7372,176.1755,80990.0
2021-11-29 09:30:00,187.66,188.31,186.41,186.94,55542.0,178.8246,179.444,177.6335,178.1385,55542.0
2021-11-29 10:00:00,187.06,187.07,186.08,186.12,71594.0,178.2529,178.2624,177.319,177.3572,71594.0
2021-11-29 10:30:00,186.08,186.52,185.69,186.48,91649.0,177.319,177.7383,176.9474,177.7002,91649.0
2021-11-29 11:00:00,186.51,186.88,186.38,186.49,35041.0,177.7288,178.0814,177.6049,177.7097,35041.0
2021-11-29 11:30:00,186.51,187.31,186.51,187.31,96841.0,177.7288,178.4911,177.7288,178.4911,96841.0
2021-11-29 12:00:00,187.31,187.98,187.31,187.9,65938.0,178.4911,179.1296,178.4911,179.0533,65938.0
2021-11-29 12:30:00,187.94,188.3,187.91,188.28,42624.0,179.0915,179.4345,179.0629,179.4155,42624.0
2021-11-29 13:00:00,188.28,188.48,187.97,188.15,44006.0,179.4155,179.606,179.1201,179.2916,44006.0
2021-11-29 13:30:00,188.14,188.27,187.84,188.23,46470.0,179.282,179.4059,178.9962,179.3678,46470.0
2021-11-29 14:00:00,188.24,188.26,188.02,188.07,50319.0,179.3773,179.3964,179.1677,179.2153,50319.0
2021-11-29 14:30:00,188.09,188.18,187.53,188.05,50195.0,179.2344,179.3202,178.7008,179.1963,50195.0
2021-11-29 15:00:00,188.05,188.45,187.89,188.29,65427.0,179.1963,179.5775,179.0438,179.425,65427.0
2021-11-29 15:30:00,188.24,188.39,187.76,187.79,127067.0,179.3773,179.5203,178.9199,178.9485,127067.0
2021-11-30 09:30:00,186.37,187.12,185.95,186.64,99799.0,177.5954,178.3101,177.1952,177.8527,99799.0
2021-11-30 10:00:00,186.63,187.23,186.28,186.65,73878.0,177.8431,178.4149,177.5096,177.8622,73878.0
2021-11-30 10:30:00,186.68,187.26,184.26,184.26,92616.0,177.8908,178.4435,175.5847,175.5847,92616.0
2021-11-30 11:00:00,184.26,184.94,183.85,184.43,98332.0,175.5847,176.2327,175.194,175.7467,98332.0
2021-11-30 11:30:00,184.48,184.54,183.14,183.7,45923.0,175.7944,175.8515,174.5175,175.0511,45923.0
2021-11-30 12:00:00,183.71,183.85,182.74,183.76,59708.0,175.0606,175.194,174.1363,175.1083,59708.0
2021-11-30 12:30:00,183.7,184.0,183.42,183.5,145356.0,175.0511,175.337,174.7843,174.8605,145356.0
2021-11-30 13:00:00,183.67,183.72,183.23,183.57,47385.0,175.0225,175.0701,174.6032,174.9272,47385.0
2021-11-30 13:30:00,183.51,184.64,183.51,184.62,41077.0,174.87,175.9468,174.87,175.9278,41077.0
2021-11-30 14:00:00,184.65,184.81,184.32,184.42,74849.0,175.9564,176.1088,175.6419,175.7372,74849.0
2021-11-30 14:30:00,184.41,184.61,183.55,183.77,56974.0,175.7277,175.9182,174.9082,175.1178,56974.0
2021-11-30 15:00:00,183.77,183.99,183.39,183.39,51117.0,175.1178,175.3274,174.7557,174.7557,51117.0
2021-11-30 15:30:00,183.41,183.96,183.06,183.28,220294.0,174.7747,175.2988,174.4412,174.6509,220294.0
2021-12-01 09:30:00,185.96,185.96,184.63,185.19,138185.0,177.2047,177.2047,175.9373,176.4709,138185.0
2021-12-01 10:00:00,185.18,185.86,185.18,185.5,21373.0,176.4614,177.1094,176.4614,176.7663,21373.0
2021-12-01 10:30:00,185.42,185.72,184.57,185.7,43070.0,176.6901,176.976,175.8801,176.9569,43070.0
2021-12-01 11:00:00,185.72,185.95,185.47,185.68,35935.0,176.976,177.1952,176.7378,176.9379,35935.0
2021-12-01 11:30:00,185.76,185.78,184.73,184.88,34228.0,177.0141,177.0332,176.0326,176.1755,34228.0
2021-12-01 12:00:00,184.9,185.55,184.86,184.86,32310.0,176.1946,176.814,176.1565,176.1565,32310.0
2021-12-01 12:30:00,184.98,185.09,183.78,183.78,30115.0,176.2708,176.3756,175.1273,175.1273,30115.0
2021-12-01 13:00:00,183.83,184.13,182.91,183.71,47617.0,175.175,175.4608,174.2983,175.0606,47617.0
2021-12-01 13:30:00,183.7,183.8,182.5,183.44,71114.0,175.0511,175.1464,173.9076,174.8033,71114.0
2021-12-01 14:00:00,183.41,183.47,182.18,183.03,73109.0,174.7747,174.8319,173.6027,174.4126,73109.0
2021-12-01 14:30:00,183.05,183.32,182.37,182.41,53821.0,174.4317,174.689,173.7837,173.8218,53821.0
2021-12-01 15:00:00,182.51,182.52,180.17,180.58,76354.0,173.9171,173.9266,171.6873,172.078,76354.0
2021-12-01 15:30:00,180.48,181.43,179.2,179.28,95461.0,171.9827,172.888,170.763,170.8392,95461.0
2021-12-02 09:30:00,179.32,182.17,179.32,182.06,140095.0,170.8773,173.5931,170.8773,173.4883,140095.0
2021-12-02 10:00:00,182.1,182.62,180.56,181.55,131386.0,173.5264,174.0219,172.0589,173.0023,131386.0
2021-12-02 10:30:00,181.65,181.75,179.77,181.41,110301.0,173.0976,173.1929,171.3061,172.8689,110301.0
2021-12-02 11:00:00,181.52,182.3,180.98,182.0,73038.0,172.9737,173.717,172.4592,173.4311,73038.0
2021-12-02 11:30:00,182.09,182.24,181.03,182.11,119161.0,173.5169,173.6598,172.5068,173.5359,119161.0
2021-12-02 12:00:00,182.11,183.01,181.9,182.94,53626.0,173.5359,174.3936,173.3358,174.3269,53626.0
2021-12-02 12:30:00,182.97,183.02,182.4,182.6,34763.0,174.3555,174.4031,173.8123,174.0029,34763.0
2021-12-02 13:00:00,182.59,182.59,181.72,181.82,82989.0,173.9933,173.9933,173.1643,173.2596,82989.0
2021-12-02 13:30:00,181.87,182.63,181.58,182.53,42399.0,173.3072,174.0315,173.0309,173.9362,42399.0
2021-12-02 14:00:00,182.48,182.67,182.18,182.65,78793.0,173.8885,174.0696,173.6027,174.0505,78793.0
2021-12-02 14:30:00,182.63,182.73,181.96,182.33,51000.0,174.0315,174.1268,173.393,173.7456,51000.0
2021-12-02 15:00:00,182.38,182.83,181.99,182.17,74971.0,173.7932,174.2221,173.4216,173.5931,74971.0
2021-12-02 15:30:00,182.2,182.99,181.78,182.31,180961.0,173.6217,174.3745,173.2215,173.7265,180961.0
2021-12-03 09:30:00,183.41,183.84,180.3,180.63,56040.0,174.7747,175.1845,171.8112,172.1256,56040.0
2021-12-03 10:00:00,180.49,180.8,179.42,180.04,99817.0,171.9922,172.2876,170.9726,171.5634,99817.0
2021-12-03 10:30:00,179.98,179.98,177.62,177.99,211816.0,171.5062,171.5062,169.2573,169.6099,211816.0
2021-12-03 11:00:00,177.88,178.21,177.0,178.13,105017.0,169.5051,169.8196,168.6665,169.7433,105017.0
2021-12-03 11:30:00,178.08,178.32,176.57,176.62,74739.0,169.6957,169.9244,168.2568,168.3044,74739.0
2021-12-03 12:00:00,176.58,177.98,176.43,177.81,61038.0,168.2663,169.6004,168.1234,169.4384,61038.0
2021-12-03 12:30:00,177.7,178.34,177.17,177.66,88133.0,169.3336,169.9434,168.8285,169.2955,88133.0
2021-12-03 13:00:00,177.54,178.32,177.25,177.88,259346.0,169.1811,169.9244,168.9048,169.5051,259346.0
2021-12-03 13:30:00,177.76,177.77,176.91,177.04,46943.0,169.3908,169.4003,168.5808,168.7047,46943.0
2021-12-03 14:00:00,177.09,177.65,176.66,177.39,147330.0,168.7523,169.2859,168.3425,169.0382,147330.0
2021-12-03 14:30:00,177.49,177.49,176.78,176.9,50298.0,169.1335,169.1335,168.4569,168.5712,50298.0
2021-12-03 15:00:00,176.85,177.86,176.52,177.64,82118.0,168.5236,169.486,168.2091,169.2764,82118.0
2021-12-03 15:30:00,177.65,178.41,176.78,178.28,173216.0,169.2859,170.0102,168.4569,169.8863,173216.0
2021-12-06 09:30:00,178.23,178.33,175.46,176.29,169109.0,169.8386,169.9339,167.199,167.99,169109.0
2021-12-06 10:00:00,176.29,177.71,175.09,177.61,230548.0,167.99,169.3431,166.8465,169.2478,230548.0
2021-12-06 10:30:00,177.63,177.73,176.59,177.37,87613.0,169.2669,169.3622,168.2758,169.0191,87613.0
2021-12-06 11:00:00,177.37,177.37,176.56,176.92,34647.0,169.0191,169.0191,168.2473,168.5903,34647.0
2021-12-06 11:30:00,176.84,177.19,176.38,176.5,45381.0,168.5141,168.8476,168.0757,168.1901,45381.0
2021-12-06 12:00:00,176.61,177.3,176.51,177.19,122859.0,168.2949,168.9524,168.1996,168.8476,122859.0
2021-12-06 12:30:00,177.16,177.46,176.97,177.42,47891.0,168.819,169.1049,168.6379,169.0668,47891.0
2021-12-06 13:00:00,177.45,178.27,177.25,178.18,99855.0,169.0953,169.8767,168.9048,169.791,99855.0
2021-12-06 13:30:00,178.16,178.43,178.1,178.29,57143.0,169.7719,170.0292,169.7147,169.8958,57143.0
2021-12-06 14:00:00,178.28,178.55,178.18,178.33,74234.0,169.8863,170.1436,169.791,169.9339,74234.0
2021-12-06 14:30:00,178.36,178.47,177.69,177.78,48432.0,169.9625,170.0673,169.3241,169.4098,48432.0
2021-12-06 15:00:00,177.84,178.23,177.52,177.95,144065.0,169.467,169.8386,169.1621,169.5718,144065.0
2021-12-06 15:30:00,177.95,178.2,177.67,177.82,195518.0,169.5718,169.81,169.305,169.4479,195518.0
2021-12-07 09:30:00,180.73,182.9,180.73,182.9,112776.0,172.2209,174.2888,172.2209,174.2888,112776.0
2021-12-07 10:00:00,182.88,183.53,182.59,183.17,186466.0,174.2697,174.8891,173.9933,174.546,186466.0
2021-12-07 10:30:00,183.18,183.7,183.16,183.31,205406.0,174.5556,175.0511,174.5365,174.6795,205406.0
2021-12-07 11:00:00,183.33,183.69,183.01,183.17,192122.0,174.6985,175.0416,174.3936,174.546,192122.0
2021-12-07 11:30:00,183.19,183.32,183.0,183.11,246507.0,174.5651,174.689,174.384,174.4889,246507.0
2021-12-07 12:00:00,183.09,183.39,183.07,183.11,323935.0,174.4698,174.7557,174.4508,174.4889,323935.0
2021-12-07 12:30:00,183.12,183.55,183.11,183.52,250794.0,174.4984,174.9082,174.4889,174.8796,250794.0
2021-12-07 13:00:00,183.51,183.51,182.99,183.24,231495.0,174.87,174.87,174.3745,174.6127,231495.0
2021-12-07 13:30:00,183.24,183.61,183.17,183.55,207656.0,174.6127,174.9653,174.546,174.9082,207656.0
2021-12-07 14:00:00,183.55,183.71,183.46,183.61,245091.0,174.9082,175.0606,174.8224,174.9653,245091.0
2021-12-07 14:30:00,183.59,183.71,183.4,183.57,179258.0,174.9463,175.0606,174.7652,174.9272,179258.0
2021-12-07 15:00:00,183.54,183.7,183.21,183.22,355463.0,174.8986,175.0511,174.5842,174.5937,355463.0
2021-12-07 15:30:00,183.22,183.8,182.88,183.77,410793.0,174.5937,175.1464,174.2697,175.1178,410793.0
2021-12-08 09:30:00,183.61,184.0,182.8,183.07,52508.0,174.9653,175.337,174.1935,174.4508,52508.0
2021-12-08 10:00:00,182.99,183.45,182.77,182.77,43365.0,174.3745,174.8129,174.1649,174.1649,43365.0
2021-12-08 10:30:00,182.8,183.15,182.6,182.77,54967.0,174.1935,174.527,174.0029,174.1649,54967.0
2021-12-08 11:00:00,182.84,183.54,182.78,183.53,30483.0,174.2316,174.8986,174.1744,174.8891,30483.0
2021-12-08 11:30:00,183.56,183.71,183.3,183.56,33475.0,174.9177,175.0606,174.6699,174.9177,33475.0
2021-12-08 12:00:00,183.52,183.65,183.34,183.5,36283.0,174.8796,175.0034,174.708,174.8605,36283.0
2021-12-08 12:30:00,183.47,183.69,183.35,183.52,21161.0,174.8319,175.0416,174.7176,174.8796,21161.0
2021-12-08 13:00:00,183.53,183.81,183.44,183.71,19720.0,174.8891,175.1559,174.8033,175.0606,19720.0
2021-12-08 13:30:00,183.7,183.94,183.63,183.76,344111.0,175.0511,175.2798,174.9844,175.1083,344111.0
2021-12-08 14:00:00,183.76,183.91,183.44,183.53,54183.0,175.1083,175.2512,174.8033,174.8891,54183.0
2021-12-08 14:30:00,183.6,184.0,183.56,183.93,25348.0,174.9558,175.337,174.9177,175.2703,25348.0
2021-12-08 15:00:00,183.93,184.18,183.79,184.13,28265.0,175.2703,175.5085,175.1369,175.4608,28265.0
2021-12-08 15:30:00,184.1,184.26,183.88,184.04,82361.0,175.4323,175.5847,175.2226,175.3751,82361.0
2021-12-09 09:30:00,183.59,184.11,182.84,183.14,62170.0,174.9463,175.4418,174.2316,174.5175,62170.0
2021-12-09 10:00:00,183.07,183.49,182.77,182.77,63842.0,174.4508,174.851,174.1649,174.1649,63842.0
2021-12-09 10:30:00,182.79,182.99,182.5,182.75,24222.0,174.1839,174.3745,173.9076,174.1458,24222.0
2021-12-09 11:00:00,182.66,183.17,182.48,183.16,28843.0,174.0601,174.546,173.8885,174.5365,28843.0
2021-12-09 11:30:00,183.14,183.26,182.58,182.74,19202.0,174.5175,174.6318,173.9838,174.1363,19202.0
2021-12-09 12:00:00,182.68,182.9,182.47,182.76,23131.0,174.0791,174.2888,173.879,174.1553,23131.0
2021-12-09 12:30:00,182.75,182.91,182.63,182.88,138654.0,174.1458,174.2983,174.0315,174.2697,138654.0
2021-12-09 13:00:00,182.8,182.83,182.39,182.43,27786.0,174.1935,174.2221,173.8028,173.8409,27786.0
2021-12-09 13:30:00,182.38,182.57,181.89,182.17,26283.0,173.7932,173.9743,173.3263,173.5931,26283.0
2021-12-09 14:00:00,182.16,182.29,181.83,181.86,141017.0,173.5836,173.7075,173.2691,173.2977,141017.0
2021-12-09 14:30:00,181.88,181.95,181.52,181.61,51161.0,173.3168,173.3835,172.9737,173.0595,51161.0
2021-12-09 15:00:00,181.62,181.93,180.94,181.17,49452.0,173.069,173.3644,172.421,172.6402,49452.0
2021-12-09 15:30:00,181.2,181.67,180.93,180.95,138297.0,172.6688,173.1167,172.4115,172.4306,138297.0
2021-12-10 09:30:00,182.38,183.03,181.45,181.57,134971.0,173.7932,174.4126,172.907,173.0214,134971.0
2021-12-10 10:00:00,181.59,182.65,181.59,182.36,53690.0,173.0404,174.0505,173.0404,173.7742,53690.0
2021-12-10 10:30:00,182.4,182.43,181.34,181.75,35917.0,173.8123,173.8409,172.8022,173.1929,35917.0
2021-12-10 11:00:00,181.72,181.77,180.96,181.76,36066.0,173.1643,173.212,172.4401,173.2024,36066.0
2021-12-10 11:30:00,181.67,182.29,181.42,182.08,25788.0,173.1167,173.7075,172.8784,173.5074,25788.0
2021-12-10 12:00:00,182.11,182.27,181.86,182.13,34758.0,173.5359,173.6884,173.2977,173.555,34758.0
2021-12-10 12:30:00,182.16,182.2,181.73,182.12,74173.0,173.5836,173.6217,173.1738,173.5455,74173.0
2021-12-10 13:00:00,182.13,182.38,182.03,182.14,162577.0,173.555,173.7932,173.4597,173.5645,162577.0
2021-12-10 13:30:00,182.15,182.18,181.87,182.14,156473.0,173.5741,173.6027,173.3072,173.5645,156473.0
2021-12-10 14:00:00,182.19,182.31,182.04,182.23,191061.0,173.6122,173.7265,173.4692,173.6503,191061.0
2021-12-10 14:30:00,182.23,182.28,181.72,181.77,223571.0,173.6503,173.6979,173.1643,173.212,223571.0
2021-12-10 15:00:00,181.76,182.35,181.64,182.3,259008.0,173.2024,173.7646,173.0881,173.717,259008.0
2021-12-10 15:30:00,182.34,182.86,182.33,182.82,106621.0,173.7551,174.2506,173.7456,174.2125,106621.0
2021-12-13 09:30:00,182.05,182.36,181.25,181.5,70556.0,173.9087,174.2048,173.1444,173.3833,70556.0
2021-12-13 10:00:00,181.4,181.85,180.76,180.97,80796.0,173.2877,173.7176,172.6764,172.877,80796.0
2021-12-13 10:30:00,180.73,181.17,180.52,180.73,46179.0,172.6477,173.068,172.4471,172.6477,46179.0
2021-12-13 11:00:00,180.61,180.8,179.95,180.13,36164.0,172.5331,172.7146,171.9026,172.0745,36164.0
2021-12-13 11:30:00,180.06,180.23,179.75,180.03,54368.0,172.0077,172.1701,171.7115,171.979,54368.0
2021-12-13 12:00:00,179.97,180.39,179.73,180.35,37210.0,171.9217,172.3229,171.6924,172.2847,37210.0
2021-12-13 12:30:00,180.35,180.52,179.98,180.17,26440.0,172.2847,172.4471,171.9312,172.1127,26440.0
2021-12-13 13:00:00,180.12,180.33,180.07,180.18,31626.0,172.065,172.2656,172.0172,172.1223,31626.0
2021-12-13 13:30:00,180.17,180.32,179.95,180.22,35001.0,172.1127,172.256,171.9026,172.1605,35001.0
2021-12-13 14:00:00,180.2,180.37,180.06,180.21,25327.0,172.1414,172.3038,172.0077,172.151,25327.0
2021-12-13 14:30:00,180.21,180.27,180.0,180.26,30339.0,172.151,172.2083,171.9504,172.1987,30339.0
2021-12-13 15:00:00,180.3,180.49,180.1,180.11,47119.0,172.2369,172.4184,172.0459,172.0554,47119.0
2021-12-13 15:30:00,180.11,180.42,179.49,179.56,159784.0,172.0554,172.3516,171.4632,171.53,159784.0
2021-12-14 09:30:00,177.17,178.12,176.45,177.56,95783.0,169.2469,170.1544,168.5591,169.6195,95783.0
2021-12-14 10:00:00,177.56,178.11,177.0,177.94,81912.0,169.6195,170.1449,169.0845,169.9825,81912.0
2021-12-14 10:30:00,177.92,178.06,176.05,176.27,60098.0,169.9634,170.0971,168.177,168.3872,60098.0
2021-12-14 11:00:00,176.32,176.55,175.95,176.55,51552.0,168.4349,168.6546,168.0815,168.6546,51552.0
2021-12-14 11:30:00,176.45,176.52,175.78,175.91,247929.0,168.5591,168.626,167.9191,168.0433,247929.0
2021-12-14 12:00:00,175.88,175.97,175.54,175.94,227007.0,168.0146,168.1006,167.6898,168.0719,227007.0
2021-12-14 12:30:00,175.92,175.95,175.44,175.6,53826.0,168.0528,168.0815,167.5943,167.7471,53826.0
2021-12-14 13:00:00,175.61,175.99,175.51,175.95,38399.0,167.7567,168.1197,167.6611,168.0815,38399.0
2021-12-14 13:30:00,175.93,175.95,175.43,175.51,39046.0,168.0624,168.0815,167.5847,167.6611,39046.0
2021-12-14 14:00:00,175.5,176.5,175.47,176.26,88418.0,167.6516,168.6069,167.6229,168.3776,88418.0
2021-12-14 14:30:00,176.25,176.73,176.24,176.64,132174.0,168.3681,168.8266,168.3585,168.7406,132174.0
2021-12-14 15:00:00,176.63,177.66,176.6,177.65,139833.0,168.7311,169.715,168.7024,169.7054,139833.0
2021-12-14 15:30:00,177.61,177.93,176.96,177.32,258975.0,169.6672,169.9729,169.0463,169.3902,258975.0
2021-12-15 09:30:00,177.51,177.76,176.8,177.03,34823.0,169.5717,169.8105,168.8935,169.1132,34823.0
2021-12-15 10:00:00,177.06,177.7,176.81,177.5,50887.0,169.1418,169.7532,168.903,169.5622,50887.0
2021-12-15 10:30:00,177.51,178.06,177.16,177.33,31798.0,169.5717,170.0971,169.2374,169.3998,31798.0
2021-12-15 11:00:00,177.31,177.57,176.87,176.99,56849.0,169.3806,169.629,168.9603,169.075,56849.0
2021-12-15 11:30:00,176.98,176.98,176.43,176.67,54436.0,169.0654,169.0654,168.54,168.7693,54436.0
2021-12-15 12:00:00,176.65,176.89,176.3,176.89,70615.0,168.7502,168.9794,168.4158,168.9794,70615.0
2021-12-15 12:30:00,176.9,177.06,176.7,176.92,44837.0,168.989,169.1418,168.7979,169.0081,44837.0
2021-12-15 13:00:00,176.92,177.05,176.77,177.0,53014.0,169.0081,169.1323,168.8648,169.0845,53014.0
2021-12-15 13:30:00,177.02,177.37,176.84,177.36,66472.0,169.1036,169.438,168.9317,169.4284,66472.0
2021-12-15 14:00:00,177.31,178.68,176.49,177.65,178900.0,169.3806,170.6894,168.5973,169.7054,178900.0
2021-12-15 14:30:00,177.58,178.64,177.43,178.18,144865.0,169.6386,170.6512,169.4953,170.2117,144865.0
2021-12-15 15:00:00,178.31,180.81,178.18,180.59,150164.0,170.3359,172.7241,170.2117,172.514,150164.0
2021-12-15 15:30:00,180.63,181.37,180.08,181.25,288170.0,172.5522,173.2591,172.0268,173.1444,288170.0
2021-12-16 09:30:00,182.82,183.24,181.07,181.25,152402.0,174.6442,175.0455,172.9725,173.1444,152402.0
2021-12-16 10:00:00,181.28,181.87,180.63,181.84,89158.0,173.1731,173.7367,172.5522,173.7081,89158.0
2021-12-16 10:30:00,181.85,182.15,180.93,181.11,100713.0,173.7176,174.0042,172.8388,173.0107,100713.0
2021-12-16 11:00:00,181.15,181.15,180.17,180.62,89622.0,173.0489,173.0489,172.1127,172.5426,89622.0
2021-12-16 11:30:00,180.61,180.64,179.79,179.85,226499.0,172.5331,172.5617,171.7497,171.8071,226499.0
2021-12-16 12:00:00,179.83,180.12,179.16,179.38,242217.0,171.788,172.065,171.1479,171.3581,242217.0
2021-12-16 12:30:00,179.39,179.52,178.84,178.84,115939.0,171.3676,171.4918,170.8422,170.8422,115939.0
2021-12-16 13:00:00,178.89,179.64,178.83,179.5,110324.0,170.89,171.6064,170.8327,171.4727,110324.0
2021-12-16 13:30:00,179.46,179.69,179.1,179.11,69412.0,171.4345,171.6542,171.0906,171.1002,69412.0
2021-12-16 14:00:00,179.2,179.34,178.27,178.38,70693.0,171.1861,171.3199,170.2977,170.4028,70693.0
2021-12-16 14:30:00,178.4,178.73,177.5,178.05,108569.0,170.4219,170.7371,169.5622,170.0876,108569.0
2021-12-16 15:00:00,178.02,178.67,177.63,178.62,132734.0,170.0589,170.6798,169.6863,170.6321,132734.0
2021-12-16 15:30:00,178.61,179.12,178.14,178.45,168429.0,170.6225,171.1097,170.1735,170.4697,168429.0
2021-12-17 09:30:00,176.89,176.89,175.08,176.25,113922.0,168.9794,168.9794,167.2504,168.3681,113922.0
2021-12-17 10:00:00,176.25,176.28,174.91,175.91,71640.0,168.3681,168.3967,167.088,168.0433,71640.0
2021-12-17 10:30:00,175.95,177.99,175.74,177.69,72545.0,168.0815,170.0302,167.8809,169.7437,72545.0
2021-12-17 11:00:00,177.67,178.49,177.5,178.04,42456.0,169.7245,170.5079,169.5622,170.078,42456.0
2021-12-17 11:30:00,178.03,178.16,176.24,176.87,100786.0,170.0684,170.1926,168.3585,168.9603,100786.0
2021-12-17 12:00:00,176.84,177.24,176.22,177.08,56614.0,168.9317,169.3138,168.3394,169.1609,56614.0
2021-12-17 12:30:00,177.08,177.54,176.66,176.93,86810.0,169.1609,169.6004,168.7597,169.0176,86810.0
2021-12-17 13:00:00,176.9,177.57,176.66,177.56,34642.0,168.989,169.629,168.7597,169.6195,34642.0
2021-12-17 13:30:00,177.55,177.83,177.29,177.79,60901.0,169.6099,169.8774,169.3615,169.8392,60901.0
2021-12-17 14:00:00,177.8,177.87,177.22,177.32,46370.0,169.8487,169.9156,169.2947,169.3902,46370.0
2021-12-17 14:30:00,177.38,177.74,177.03,177.29,31885.0,169.4475,169.7914,169.1132,169.3615,31885.0
2021-12-17 15:00:00,177.33,177.79,177.05,177.23,69030.0,169.3998,169.8392,169.1323,169.3042,69030.0
2021-12-17 15:30:00,177.23,177.29,176.14,176.51,170459.0,169.3042,169.3615,168.263,168.6164,170459.0
2021-12-20 09:30:00,174.46,174.51,173.19,174.15,169282.0,166.6581,166.7059,165.4449,166.362,169282.0
2021-12-20 10:00:00,174.09,174.1,173.1,173.29,88459.0,166.3046,166.3142,165.3589,165.5404,88459.0
2021-12-20 10:30:00,173.24,173.67,172.41,172.56,77640.0,165.4927,165.9034,164.6998,164.8431,77640.0
2021-12-20 11:00:00,172.54,172.71,172.11,172.46,61850.0,164.824,164.9864,164.4132,164.7475,61850.0
2021-12-20 11:30:00,172.35,172.98,172.15,172.98,36049.0,164.6425,165.2443,164.4514,165.2443,36049.0
2021-12-20 12:00:00,172.93,173.16,172.61,172.79,28282.0,165.1965,165.4162,164.8908,165.0628,28282.0
2021-12-20 12:30:00,172.76,172.8,172.35,172.43,32848.0,165.0341,165.0723,164.6425,164.7189,32848.0
2021-12-20 13:00:00,172.41,172.82,172.32,172.66,38955.0,164.6998,165.0914,164.6138,164.9386,38955.0
2021-12-20 13:30:00,172.65,173.33,172.38,172.94,45454.0,164.929,165.5786,164.6711,165.2061,45454.0
2021-12-20 14:00:00,173.08,173.57,172.96,173.05,89432.0,165.3398,165.8079,165.2252,165.3112,89432.0
2021-12-20 14:30:00,173.03,173.41,172.74,173.14,45383.0,165.2921,165.6551,165.015,165.3971,45383.0
2021-12-20 15:00:00,173.15,173.8,173.15,173.53,68226.0,165.4067,166.0276,165.4067,165.7697,68226.0
2021-12-20 15:30:00,173.5,173.82,173.08,173.65,158741.0,165.741,166.0467,165.3398,165.8843,158741.0
2021-12-21 09:30:00,175.57,175.79,174.14,174.19,73286.0,167.7185,167.9286,166.3524,166.4002,73286.0
2021-12-21 10:00:00,174.17,174.82,173.75,173.99,50966.0,166.3811,167.002,165.9799,166.2091,50966.0
2021-12-21 10:30:00,173.93,174.36,173.6,174.28,55866.0,166.1518,166.5626,165.8366,166.4862,55866.0
2021-12-21 11:00:00,174.23,174.89,174.11,174.69,39073.0,166.4384,167.0689,166.3238,166.8778,39073.0
2021-12-21 11:30:00,174.72,175.7,174.7,175.53,32222.0,166.9065,167.8426,166.8874,167.6802,32222.0
2021-12-21 12:00:00,175.54,176.02,175.48,176.01,46324.0,167.6898,168.1483,167.6325,168.1388,46324.0
2021-12-21 12:30:00,176.04,176.64,175.98,176.64,30838.0,168.1674,168.7406,168.1101,168.7406,30838.0
2021-12-21 13:00:00,176.61,176.72,176.4,176.68,55746.0,168.712,168.817,168.5113,168.7788,55746.0
2021-12-21 13:30:00,176.72,177.17,176.72,177.02,45361.0,168.817,169.2469,168.817,169.1036,45361.0
2021-12-21 14:00:00,177.07,177.22,177.0,177.14,32520.0,169.1514,169.2947,169.0845,169.2183,32520.0
2021-12-21 14:30:00,177.14,177.39,176.93,177.35,34294.0,169.2183,169.4571,169.0176,169.4189,34294.0
2021-12-21 15:00:00,177.39,177.47,177.03,177.19,51688.0,169.4571,169.5335,169.1132,169.266,51688.0
2021-12-21 15:30:00,177.19,177.61,176.77,177.57,101176.0,169.266,169.6672,168.8648,169.629,101176.0
2021-12-22 09:30:00,177.35,178.32,177.35,177.86,64164.0,169.4189,170.3455,169.4189,169.9061,64164.0
2021-12-22 10:00:00,177.91,178.26,177.39,177.95,131490.0,169.9538,170.2882,169.4571,169.992,131490.0
2021-12-22 10:30:00,177.99,179.01,177.99,178.95,38641.0,170.0302,171.0046,170.0302,170.9473,38641.0
2021-12-22 11:00:00,178.92,179.39,178.75,179.22,32349.0,170.9186,171.3676,170.7563,171.2052,32349.0
2021-12-22 11:30:00,179.2,179.44,179.15,179.4,54878.0,171.1861,171.4154,171.1384,171.3772,54878.0
2021-12-22 12:00:00,179.42,179.5,178.93,179.12,47329.0,171.3963,171.4727,170.9282,171.1097,47329.0
2021-12-22 12:30:00,179.11,179.2,178.86,179.1,31314.0,171.1002,171.1861,170.8613,171.0906,31314.0
2021-12-22 13:00:00,179.1,179.18,178.8,178.84,35008.0,171.0906,171.167,170.804,170.8422,35008.0
2021-12-22 13:30:00,178.85,178.96,178.55,178.77,56008.0,170.8518,170.9569,170.5652,170.7754,56008.0
2021-12-22 14:00:00,178.77,178.91,178.49,178.56,53430.0,170.7754,170.9091,170.5079,170.5747,53430.0
2021-12-22 14:30:00,178.57,179.21,178.57,179.15,36960.0,170.5843,171.1957,170.5843,171.1384,36960.0
2021-12-22 15:00:00,179.16,179.38,178.93,179.15,47002.0,171.1479,171.3581,170.9282,171.1384,47002.0
2021-12-22 15:30:00,179.15,179.75,179.05,179.68,56696.0,171.1384,171.7115,171.0428,171.6447,56696.0
2021-12-23 09:30:00,180.02,180.91,180.02,180.61,114931.0,171.9695,172.8197,171.9695,172.5331,114931.0
2021-12-23 10:00:00,180.55,180.88,180.33,180.73,39605.0,172.4758,172.791,172.2656,172.6477,39605.0
2021-12-23 10:30:00,180.78,181.04,180.6,181.01,24235.0,172.6955,172.9438,172.5235,172.9152,24235.0
2021-12-23 11:00:00,181.03,181.2,181.0,181.12,24612.0,172.9343,173.0967,172.9056,173.0203,24612.0
2021-12-23 11:30:00,181.15,181.38,181.15,181.36,33312.0,173.0489,173.2686,173.0489,173.2495,33312.0
2021-12-23 12:00:00,181.38,181.43,181.22,181.22,16913.0,173.2686,173.3164,173.1158,173.1158,16913.0
2021-12-23 12:30:00,181.27,181.42,181.22,181.41,14166.0,173.1636,173.3068,173.1158,173.2973,14166.0
2021-12-23 13:00:00,181.42,181.48,181.23,181.45,31567.0,173.3068,173.3642,173.1253,173.3355,31567.0
2021-12-23 13:30:00,181.48,181.6,181.36,181.56,26470.0,173.3642,173.4788,173.2495,173.4406,26470.0
2021-12-23 14:00:00,181.59,181.66,181.45,181.62,21801.0,173.4692,173.5361,173.3355,173.4979,21801.0
2021-12-23 14:30:00,181.61,181.64,181.47,181.64,19701.0,173.4884,173.517,173.3546,173.517,19701.0
2021-12-23 15:00:00,181.66,181.68,181.43,181.47,38637.0,173.5361,173.5552,173.3164,173.3546,38637.0
2021-12-23 15:30:00,181.48,181.81,181.17,181.17,65204.0,173.3642,173.6794,173.068,173.068,65204.0
2021-12-27 09:30:00,181.69,182.92,181.69,182.92,42284.0,173.5648,174.7398,173.5648,174.7398,42284.0
2021-12-27 10:00:00,182.95,183.74,182.85,183.74,38623.0,174.7684,175.5231,174.6729,175.5231,38623.0
2021-12-27 10:30:00,183.78,183.84,183.57,183.7,40686.0,175.5613,175.6186,175.3607,175.4849,40686.0
2021-12-27 11:00:00,183.71,183.85,183.38,183.65,28678.0,175.4944,175.6282,175.1792,175.4371,28678.0
2021-12-27 11:30:00,183.64,183.78,183.49,183.76,22189.0,175.4276,175.5613,175.2843,175.5422,22189.0
2021-12-27 12:00:00,183.78,184.01,183.78,184.01,22235.0,175.5613,175.781,175.5613,175.781,22235.0
2021-12-27 12:30:00,184.04,184.1,183.92,184.08,35123.0,175.8097,175.867,175.695,175.8479,35123.0
2021-12-27 13:00:00,184.06,184.19,183.99,184.13,17913.0,175.8288,175.953,175.7619,175.8957,17913.0
2021-12-27 13:30:00,184.14,184.16,184.01,184.12,29780.0,175.9052,175.9243,175.781,175.8861,29780.0
2021-12-27 14:00:00,184.13,184.27,184.01,184.26,38642.0,175.8957,176.0294,175.781,176.0198,38642.0
2021-12-27 14:30:00,184.28,184.32,184.04,184.11,20190.0,176.0389,176.0772,175.8097,175.8765,20190.0
2021-12-27 15:00:00,184.1,184.1,183.77,184.08,36725.0,175.867,175.867,175.5518,175.8479,36725.0
2021-12-27 15:30:00,184.08,184.46,183.98,184.44,82505.0,175.8479,176.2109,175.7524,176.1918,82505.0
2021-12-28 09:30:00,185.35,185.35,184.11,184.7,37580.0,177.0611,177.0611,175.8765,176.4402,37580.0
2021-12-28 10:00:00,184.66,184.86,183.68,184.15,43176.0,176.402,176.593,175.4658,175.9148,43176.0
2021-12-28 10:30:00,184.14,184.33,183.7,183.77,34242.0,175.9052,176.0867,175.4849,175.5518,34242.0
2021-12-28 11:00:00,183.74,183.87,183.12,183.28,62146.0,175.5231,175.6473,174.9308,175.0837,62146.0
2021-12-28 11:30:00,183.31,183.75,183.16,183.67,49429.0,175.1123,175.5326,174.969,175.4562,49429.0
2021-12-28 12:00:00,183.68,183.68,183.11,183.11,27353.0,175.4658,175.4658,174.9213,174.9213,27353.0
2021-12-28 12:30:00,183.12,183.17,182.68,183.1,25824.0,174.9308,174.9786,174.5105,174.9117,25824.0
2021-12-28 13:00:00,183.02,183.16,182.87,183.06,21688.0,174.8353,174.969,174.692,174.8735,21688.0
2021-12-28 13:30:00,183.01,183.1,182.88,183.09,41072.0,174.8257,174.9117,174.7016,174.9022,41072.0
2021-12-28 14:00:00,183.08,183.16,182.71,183.06,33511.0,174.8926,174.969,174.5392,174.8735,33511.0
2021-12-28 14:30:00,183.03,183.16,182.9,183.13,22185.0,174.8448,174.969,174.7207,174.9404,22185.0
2021-12-28 15:00:00,183.13,183.39,182.99,183.28,23593.0,174.9404,175.1887,174.8066,175.0837,23593.0
2021-12-28 15:30:00,183.29,183.52,182.88,182.98,52856.0,175.0932,175.3129,174.7016,174.7971,52856.0
2021-12-29 09:30:00,183.17,183.39,182.52,182.63,32924.0,174.9786,175.1887,174.3577,174.4627,32924.0
2021-12-29 10:00:00,182.75,182.76,181.88,182.45,47055.0,174.5774,174.5869,173.7463,174.2908,47055.0
2021-12-29 10:30:00,182.44,182.89,182.32,182.85,27282.0,174.2812,174.7111,174.1666,174.6729,27282.0
2021-12-29 11:00:00,182.89,183.05,182.6,182.61,22175.0,174.7111,174.864,174.4341,174.4436,22175.0
2021-12-29 11:30:00,182.59,182.69,182.43,182.53,11771.0,174.4245,174.5201,174.2717,174.3672,11771.0
2021-12-29 12:00:00,182.48,182.57,182.35,182.35,20315.0,174.3194,174.4054,174.1953,174.1953,20315.0
2021-12-29 12:30:00,182.37,182.59,182.3,182.54,32229.0,174.2144,174.4245,174.1475,174.3768,32229.0
2021-12-29 13:00:00,182.64,182.87,182.64,182.71,36554.0,174.4723,174.692,174.4723,174.5392,36554.0
2021-12-29 13:30:00,182.74,182.92,182.61,182.89,22294.0,174.5678,174.7398,174.4436,174.7111,22294.0
2021-12-29 14:00:00,182.87,182.99,182.82,182.95,44822.0,174.692,174.8066,174.6442,174.7684,44822.0
2021-12-29 14:30:00,182.95,183.1,182.93,183.06,19068.0,174.7684,174.9117,174.7493,174.8735,19068.0
2021-12-29 15:00:00,183.04,183.17,182.95,183.09,29375.0,174.8544,174.9786,174.7684,174.9022,29375.0
2021-12-29 15:30:00,183.12,183.54,183.06,183.11,128470.0,174.9308,175.332,174.8735,174.9213,128470.0
2021-12-30 09:30:00,182.75,183.68,182.75,183.36,65559.0,174.5774,175.4658,174.5774,175.1601,65559.0
2021-12-30 10:00:00,183.35,183.64,183.31,183.51,27896.0,175.1505,175.4276,175.1123,175.3034,27896.0
2021-12-30 10:30:00,183.56,183.7,183.27,183.29,31407.0,175.3511,175.4849,175.0741,175.0932,31407.0
2021-12-30 11:00:00,183.27,183.45,183.19,183.43,22968.0,175.0741,175.2461,174.9977,175.227,22968.0
2021-12-30 11:30:00,183.42,183.53,183.37,183.52,26593.0,175.2174,175.3225,175.1696,175.3129,26593.0
2021-12-30 12:00:00,183.52,183.69,183.47,183.54,12708.0,175.3129,175.4753,175.2652,175.332,12708.0
2021-12-30 12:30:00,183.55,183.64,183.5,183.63,21831.0,175.3416,175.4276,175.2938,175.418,21831.0
2021-12-30 13:00:00,183.62,183.65,183.53,183.6,20612.0,175.4085,175.4371,175.3225,175.3894,20612.0
2021-12-30 13:30:00,183.65,183.69,183.53,183.56,18589.0,175.4371,175.4753,175.3225,175.3511,18589.0
2021-12-30 14:00:00,183.53,183.53,183.3,183.52,22826.0,175.3225,175.3225,175.1028,175.3129,22826.0
2021-12-30 14:30:00,183.5,183.54,183.34,183.44,13646.0,175.2938,175.332,175.141,175.2365,13646.0
2021-12-30 15:00:00,183.43,183.43,183.1,183.14,31369.0,175.227,175.227,174.9117,174.9499,31369.0
2021-12-30 15:30:00,183.14,183.21,182.24,182.45,51653.0,174.9499,175.0168,174.0902,174.2908,51653.0
2021-12-31 09:30:00,182.04,182.77,182.0,182.22,41003.0,173.8991,174.5965,173.8609,174.0711,41003.0
2021-12-31 10:00:00,182.21,182.53,181.8,182.33,31407.0,174.0615,174.3672,173.6699,174.1762,31407.0
2021-12-31 10:30:00,182.27,182.27,181.93,182.2,14596.0,174.1188,174.1188,173.794,174.052,14596.0
2021-12-31 11:00:00,182.26,182.54,182.04,182.52,13366.0,174.1093,174.3768,173.8991,174.3577,13366.0
2021-12-31 11:30:00,182.54,182.59,182.35,182.41,17231.0,174.3768,174.4245,174.1953,174.2526,17231.0
2021-12-31 12:00:00,182.4,182.58,182.25,182.31,15645.0,174.243,174.415,174.0997,174.157,15645.0
2021-12-31 12:30:00,182.3,182.63,182.27,182.62,10691.0,174.1475,174.4627,174.1188,174.4532,10691.0
2021-12-31 13:00:00,182.62,182.72,182.56,182.64,29659.0,174.4532,174.5487,174.3959,174.4723,29659.0
2021-12-31 13:30:00,182.64,182.68,182.44,182.6,11946.0,174.4723,174.5105,174.2812,174.4341,11946.0
2021-12-31 14:00:00,182.58,182.68,182.32,182.42,29284.0,174.415,174.5105,174.1666,174.2621,29284.0
2021-12-31 14:30:00,182.43,182.52,182.25,182.35,19965.0,174.2717,174.3577,174.0997,174.1953,19965.0
2021-12-31 15:00:00,182.39,182.64,182.39,182.58,30208.0,174.2335,174.4723,174.2335,174.415,30208.0
2021-12-31 15:30:00,182.64,182.65,181.85,181.86,102816.0,174.4723,174.4818,173.7176,173.7272,102816.0
2022-01-03 09:30:00,183.16,183.45,180.92,181.35,146628.0,174.969,175.2461,172.8292,173.24,146628.0
2022-01-03 10:00:00,181.38,182.2,181.37,182.15,78275.0,173.2686,174.052,173.2591,174.0042,78275.0
2022-01-03 10:30:00,182.14,182.14,181.71,181.98,66020.0,173.9946,173.9946,173.5839,173.8418,66020.0
2022-01-03 11:00:00,181.98,182.04,181.2,181.42,99155.0,173.8418,173.8991,173.0967,173.3068,99155.0
2022-01-03 11:30:00,181.4,181.67,181.05,181.34,116628.0,173.2877,173.5457,172.9534,173.2304,116628.0
2022-01-03 12:00:00,181.31,181.81,181.18,181.78,53540.0,173.2018,173.6794,173.0776,173.6507,53540.0
2022-01-03 12:30:00,181.75,181.75,181.45,181.55,45722.0,173.6221,173.6221,173.3355,173.431,45722.0
2022-01-03 13:00:00,181.59,181.76,181.49,181.58,55589.0,173.4692,173.6316,173.3737,173.4597,55589.0
2022-01-03 13:30:00,181.64,181.83,181.49,181.82,47270.0,173.517,173.6985,173.3737,173.689,47270.0
2022-01-03 14:00:00,181.81,181.99,181.79,181.96,53614.0,173.6794,173.8514,173.6603,173.8227,53614.0
2022-01-03 14:30:00,181.94,182.22,181.83,182.01,26279.0,173.8036,174.0711,173.6985,173.8705,26279.0
2022-01-03 15:00:00,181.99,182.2,181.93,182.02,23990.0,173.8514,174.052,173.794,173.88,23990.0
2022-01-03 15:30:00,182.04,182.32,181.8,182.28,252020.0,173.8991,174.1666,173.6699,174.1284,252020.0
2022-01-04 09:30:00,182.86,183.17,182.46,182.47,80015.0,174.6825,174.9786,174.3003,174.3099,80015.0
2022-01-04 10:00:00,182.55,182.57,181.95,182.33,44316.0,174.3863,174.4054,173.8131,174.1762,44316.0
2022-01-04 10:30:00,182.33,182.44,180.78,180.87,42701.0,174.1762,174.2812,172.6955,172.7814,42701.0
2022-01-04 11:00:00,180.83,180.88,180.42,180.68,65213.0,172.7432,172.791,172.3516,172.5999,65213.0
2022-01-04 11:30:00,180.65,181.38,180.65,181.12,33189.0,172.5713,173.2686,172.5713,173.0203,33189.0
2022-01-04 12:00:00,181.09,181.33,180.96,181.16,25071.0,172.9916,173.2209,172.8674,173.0585,25071.0
2022-01-04 12:30:00,181.13,181.26,180.79,180.81,26669.0,173.0298,173.154,172.705,172.7241,26669.0
2022-01-04 13:00:00,180.78,181.02,180.66,180.81,101303.0,172.6955,172.9247,172.5808,172.7241,101303.0
2022-01-04 13:30:00,180.78,180.78,180.03,180.1,32613.0,172.6955,172.6955,171.979,172.0459,32613.0
2022-01-04 14:00:00,180.08,180.54,180.08,180.34,38776.0,172.0268,172.4662,172.0268,172.2751,38776.0
2022-01-04 14:30:00,180.34,181.05,180.33,181.01,51694.0,172.2751,172.9534,172.2656,172.9152,51694.0
2022-01-04 15:00:00,180.99,181.69,180.99,181.68,135116.0,172.8961,173.5648,172.8961,173.5552,135116.0
2022-01-04 15:30:00,181.69,182.2,181.52,181.68,253039.0,173.5648,174.052,173.4024,173.5552,253039.0
2022-01-05 09:30:00,181.17,181.17,179.97,180.81,122485.0,173.068,173.068,171.9217,172.7241,122485.0
2022-01-05 10:00:00,180.79,181.0,180.54,180.72,62071.0,172.705,172.9056,172.4662,172.6382,62071.0
2022-01-05 10:30:00,180.65,180.65,180.09,180.47,43304.0,172.5713,172.5713,172.0363,172.3993,43304.0
2022-01-05 11:00:00,180.46,180.53,179.9,180.06,48146.0,172.3898,172.4566,171.8548,172.0077,48146.0
2022-01-05 11:30:00,180.12,180.14,179.65,179.7,145585.0,172.065,172.0841,171.616,171.6638,145585.0
2022-01-05 12:00:00,179.7,179.83,179.59,179.66,32856.0,171.6638,171.788,171.5587,171.6256,32856.0
2022-01-05 12:30:00,179.66,179.67,179.03,179.09,37060.0,171.6256,171.6351,171.0237,171.081,37060.0
2022-01-05 13:00:00,179.1,179.17,178.79,179.07,31843.0,171.0906,171.1575,170.7945,171.0619,31843.0
2022-01-05 13:30:00,179.06,179.17,178.81,178.9,34163.0,171.0524,171.1575,170.8136,170.8995,34163.0
2022-01-05 14:00:00,178.9,179.52,177.62,177.79,111962.0,170.8995,171.4918,169.6768,169.8392,111962.0
2022-01-05 14:30:00,177.74,178.02,176.68,176.84,66263.0,169.7914,170.0589,168.7788,168.9317,66263.0
2022-01-05 15:00:00,176.8,176.82,175.7,175.72,152983.0,168.8935,168.9126,167.8426,167.8618,152983.0
2022-01-05 15:30:00,175.67,176.29,175.37,175.42,353409.0,167.814,168.4063,167.5274,167.5752,353409.0
2022-01-06 09:30:00,175.39,176.76,174.66,174.86,133548.0,167.5465,168.8552,166.8492,167.0402,133548.0
2022-01-06 10:00:00,174.82,175.32,173.44,175.09,128308.0,167.002,167.4796,165.6837,167.2599,128308.0
2022-01-06 10:30:00,175.21,176.29,175.21,175.95,83992.0,167.3746,168.4063,167.3746,168.0815,83992.0
2022-01-06 11:00:00,175.97,176.61,175.74,176.01,106623.0,168.1006,168.712,167.8809,168.1388,106623.0
2022-01-06 11:30:00,175.99,176.63,175.53,176.5,105010.0,168.1197,168.7311,167.6802,168.6069,105010.0
2022-01-06 12:00:00,176.49,176.77,176.22,176.44,50893.0,168.5973,168.8648,168.3394,168.5496,50893.0
2022-01-06 12:30:00,176.42,177.0,176.25,176.48,44750.0,168.5304,169.0845,168.3681,168.5878,44750.0
2022-01-06 13:00:00,176.47,176.53,175.83,175.83,62838.0,168.5782,168.6355,167.9668,167.9668,62838.0
2022-01-06 13:30:00,175.87,176.43,175.68,176.38,63637.0,168.005,168.54,167.8235,168.4922,63637.0
2022-01-06 14:00:00,176.35,176.65,176.01,176.31,78167.0,168.4636,168.7502,168.1388,168.4254,78167.0
2022-01-06 14:30:00,176.32,176.9,176.25,176.77,58996.0,168.4349,168.989,168.3681,168.8648,58996.0
2022-01-06 15:00:00,176.79,177.17,176.4,176.69,96749.0,168.8839,169.2469,168.5113,168.7884,96749.0
2022-01-06 15:30:00,176.68,176.75,175.77,176.2,206865.0,168.7788,168.8457,167.9095,168.3203,206865.0
2022-01-07 09:30:00,176.3,177.15,175.43,176.86,67616.0,168.4158,169.2278,167.5847,168.9508,67616.0
2022-01-07 10:00:00,176.83,176.83,175.19,175.26,33631.0,168.9221,168.9221,167.3555,167.4223,33631.0
2022-01-07 10:30:00,175.22,175.39,173.7,174.21,72563.0,167.3841,167.5465,165.9321,166.4193,72563.0
2022-01-07 11:00:00,174.15,174.98,173.89,174.97,47310.0,166.362,167.1548,166.1136,167.1453,47310.0
2022-01-07 11:30:00,174.94,175.62,174.77,175.39,45079.0,167.1166,167.7662,166.9542,167.5465,45079.0
2022-01-07 12:00:00,175.47,175.47,174.94,175.08,60846.0,167.6229,167.6229,167.1166,167.2504,60846.0
2022-01-07 12:30:00,175.03,175.29,174.71,175.24,26044.0,167.2026,167.451,166.8969,167.4032,26044.0
2022-01-07 13:00:00,175.26,175.36,174.92,174.95,38506.0,167.4223,167.5179,167.0975,167.1262,38506.0
2022-01-07 13:30:00,174.92,175.18,174.78,174.83,36932.0,167.0975,167.3459,166.9638,167.0116,36932.0
2022-01-07 14:00:00,174.88,174.89,174.31,174.53,44271.0,167.0593,167.0689,166.5148,166.725,44271.0
2022-01-07 14:30:00,174.52,175.18,174.46,174.97,16819.0,166.7154,167.3459,166.6581,167.1453,16819.0
2022-01-07 15:00:00,175.05,175.17,174.51,174.65,22810.0,167.2217,167.3363,166.7059,166.8396,22810.0
2022-01-07 15:30:00,174.61,174.95,174.51,174.55,100851.0,166.8014,167.1262,166.7059,166.7441,100851.0
2022-01-10 09:30:00,172.75,172.75,170.88,171.16,142194.0,165.0246,165.0246,163.2382,163.5057,142194.0
2022-01-10 10:00:00,171.12,171.26,170.25,170.91,98016.0,163.4675,163.6012,162.6364,163.2669,98016.0
2022-01-10 10:30:00,170.9,171.12,169.98,170.64,128847.0,163.2573,163.4675,162.3784,163.0089,128847.0
2022-01-10 11:00:00,170.64,172.24,170.41,172.22,66278.0,163.0089,164.5374,162.7892,164.5183,66278.0
2022-01-10 11:30:00,172.16,172.18,171.26,171.73,63166.0,164.461,164.4801,163.6012,164.0502,63166.0
2022-01-10 12:00:00,171.75,171.77,170.83,170.91,30638.0,164.0693,164.0884,163.1904,163.2669,30638.0
2022-01-10 12:30:00,170.88,171.77,170.63,171.39,47498.0,163.2382,164.0884,162.9994,163.7254,47498.0
2022-01-10 13:00:00,171.4,172.37,171.3,172.23,84313.0,163.7349,164.6616,163.6394,164.5278,84313.0
2022-01-10 13:30:00,172.26,173.01,172.12,172.9,40553.0,164.5565,165.2729,164.4227,165.1679,40553.0
2022-01-10 14:00:00,172.91,173.74,172.83,173.74,37869.0,165.1774,165.9703,165.101,165.9703,37869.0
2022-01-10 14:30:00,173.71,174.17,173.35,173.73,189289.0,165.9416,166.3811,165.5977,165.9607,189289.0
2022-01-10 15:00:00,173.74,173.94,173.05,173.69,87466.0,165.9703,166.1614,165.3112,165.9225,87466.0
2022-01-10 15:30:00,173.66,175.25,173.49,175.18,125766.0,165.8939,167.4128,165.7315,167.3459,125766.0
2022-01-11 09:30:00,174.74,175.09,173.45,174.26,162575.0,166.9256,167.2599,165.6933,166.467,162575.0
2022-01-11 10:00:00,174.23,175.18,174.1,174.83,88395.0,166.4384,167.3459,166.3142,167.0116,88395.0
2022-01-11 10:30:00,174.82,175.26,173.83,174.24,74390.0,167.002,167.4223,166.0563,166.4479,74390.0
2022-01-11 11:00:00,174.32,175.91,174.19,175.87,105391.0,166.5244,168.0433,166.4002,168.005,105391.0
2022-01-11 11:30:00,175.89,176.44,175.66,176.35,88899.0,168.0242,168.5496,167.8044,168.4636,88899.0
2022-01-11 12:00:00,176.36,176.44,175.7,175.76,62352.0,168.4731,168.5496,167.8426,167.9,62352.0
2022-01-11 12:30:00,175.69,176.11,175.69,176.11,31021.0,167.8331,168.2343,167.8331,168.2343,31021.0
2022-01-11 13:00:00,176.1,176.42,175.79,176.26,30953.0,168.2248,168.5304,167.9286,168.3776,30953.0
2022-01-11 13:30:00,176.3,176.59,176.23,176.57,23053.0,168.4158,168.6928,168.3489,168.6737,23053.0
2022-01-11 14:00:00,176.57,176.6,176.28,176.47,27021.0,168.6737,168.7024,168.3967,168.5782,27021.0
2022-01-11 14:30:00,176.37,176.97,176.27,176.66,25225.0,168.4827,169.0559,168.3872,168.7597,25225.0
2022-01-11 15:00:00,176.72,177.05,176.72,176.94,43571.0,168.817,169.1323,168.817,169.0272,43571.0
2022-01-11 15:30:00,176.95,177.15,176.59,177.15,82700.0,169.0367,169.2278,168.6928,169.2278,82700.0
2022-01-12 09:30:00,177.9,179.0,177.9,178.77,79858.0,169.9443,170.9951,169.9443,170.7754,79858.0
2022-01-12 10:00:00,178.89,179.11,178.4,178.8,53504.0,170.89,171.1002,170.4219,170.804,53504.0
2022-01-12 10:30:00,178.75,178.76,177.26,177.57,59333.0,170.7563,170.7658,169.3329,169.629,59333.0
2022-01-12 11:00:00,177.53,177.79,176.66,177.38,59264.0,169.5908,169.8392,168.7597,169.4475,59264.0
2022-01-12 11:30:00,177.42,177.88,177.42,177.65,29910.0,169.4857,169.9252,169.4857,169.7054,29910.0
2022-01-12 12:00:00,177.67,177.74,177.28,177.64,24775.0,169.7245,169.7914,169.352,169.6959,24775.0
2022-01-12 12:30:00,177.67,178.13,177.66,178.12,22388.0,169.7245,170.164,169.715,170.1544,22388.0
2022-01-12 13:00:00,178.07,178.07,177.54,177.59,46055.0,170.1067,170.1067,169.6004,169.6481,46055.0
2022-01-12 13:30:00,177.6,177.72,177.37,177.46,25342.0,169.6577,169.7723,169.438,169.5239,25342.0
2022-01-12 14:00:00,177.4,177.88,177.16,177.86,28037.0,169.4666,169.9252,169.2374,169.9061,28037.0
2022-01-12 14:30:00,177.88,177.92,177.55,177.84,17479.0,169.9252,169.9634,169.6099,169.8869,17479.0
2022-01-12 15:00:00,177.89,177.91,177.45,177.57,36111.0,169.9347,169.9538,169.5144,169.629,36111.0
2022-01-12 15:30:00,177.53,178.02,177.4,177.7,63936.0,169.5908,170.0589,169.4666,169.7532,63936.0
2022-01-13 09:30:00,178.19,178.33,177.58,178.0,44902.0,170.2213,170.355,169.6386,170.0398,44902.0
2022-01-13 10:00:00,177.93,177.93,176.47,176.72,33487.0,169.9729,169.9729,168.5782,168.817,33487.0
2022-01-13 10:30:00,176.66,176.75,175.27,175.66,68286.0,168.7597,168.8457,167.4319,167.8044,68286.0
2022-01-13 11:00:00,175.65,176.42,175.31,176.41,78193.0,167.7949,168.5304,167.4701,168.5209,78193.0
2022-01-13 11:30:00,176.39,176.64,176.14,176.18,23057.0,168.5018,168.7406,168.263,168.3012,23057.0
2022-01-13 12:00:00,176.12,176.12,174.4,174.56,59362.0,168.2439,168.2439,166.6008,166.7536,59362.0
2022-01-13 12:30:00,174.48,174.93,174.17,174.65,113747.0,166.6772,167.1071,166.3811,166.8396,113747.0
2022-01-13 13:00:00,174.63,175.11,174.38,174.93,68674.0,166.8205,167.279,166.5817,167.1071,68674.0
2022-01-13 13:30:00,174.92,175.08,174.63,175.08,40232.0,167.0975,167.2504,166.8205,167.2504,40232.0
2022-01-13 14:00:00,175.03,175.32,174.35,174.4,54761.0,167.2026,167.4796,166.553,166.6008,54761.0
2022-01-13 14:30:00,174.37,174.47,174.02,174.32,45015.0,166.5721,166.6677,166.2378,166.5244,45015.0
2022-01-13 15:00:00,174.33,174.33,173.35,173.68,99114.0,166.5339,166.5339,165.5977,165.913,99114.0
2022-01-13 15:30:00,173.7,173.85,172.45,172.83,187845.0,165.9321,166.0754,164.738,165.101,187845.0
2022-01-14 09:30:00,170.91,172.8,170.81,172.59,111772.0,163.2669,165.0723,163.1713,164.8717,111772.0
2022-01-14 10:00:00,172.55,172.99,171.67,172.02,113656.0,164.8335,165.2538,163.9929,164.3272,113656.0
2022-01-14 10:30:00,172.05,172.05,171.38,171.6,76430.0,164.3559,164.3559,163.7158,163.926,76430.0
2022-01-14 11:00:00,171.62,171.98,170.68,171.11,66996.0,163.9451,164.289,163.0471,163.4579,66996.0
2022-01-14 11:30:00,171.1,171.81,170.93,171.6,65930.0,163.4484,164.1266,163.286,163.926,65930.0
2022-01-14 12:00:00,171.58,171.72,171.12,171.31,29808.0,163.9069,164.0406,163.4675,163.649,29808.0
2022-01-14 12:30:00,171.27,171.51,170.46,170.5,78969.0,163.6108,163.84,162.837,162.8752,78969.0
2022-01-14 13:00:00,170.48,170.7,169.99,170.18,54213.0,162.8561,163.0662,162.388,162.5695,54213.0
2022-01-14 13:30:00,170.14,171.27,169.96,171.17,85725.0,162.5313,163.6108,162.3593,163.5152,85725.0
2022-01-14 14:00:00,171.19,171.38,170.8,170.81,63437.0,163.5343,163.7158,163.1618,163.1713,63437.0
2022-01-14 14:30:00,170.83,171.53,170.83,171.13,72260.0,163.1904,163.8591,163.1904,163.477,72260.0
2022-01-14 15:00:00,171.15,172.07,171.15,171.85,132895.0,163.4961,164.375,163.4961,164.1648,132895.0
2022-01-14 15:30:00,171.86,172.27,171.78,172.16,513571.0,164.1744,164.566,164.098,164.461,513571.0
2022-01-18 09:30:00,169.39,169.64,168.38,169.37,171465.0,161.8148,162.0537,160.85,161.7957,171465.0
2022-01-18 10:00:00,169.33,170.23,168.9,170.02,175314.0,161.7575,162.6173,161.3467,162.4167,175314.0
2022-01-18 10:30:00,169.98,169.99,168.63,168.72,68095.0,162.3784,162.388,161.0888,161.1748,68095.0
2022-01-18 11:00:00,168.7,168.88,168.29,168.37,174408.0,161.1557,161.3276,160.764,160.8404,174408.0
2022-01-18 11:30:00,168.31,169.15,168.04,168.92,54422.0,160.7831,161.5856,160.5252,161.3659,54422.0
2022-01-18 12:00:00,168.92,168.92,168.33,168.49,42091.0,161.3659,161.3659,160.8022,160.9551,42091.0
2022-01-18 12:30:00,168.44,168.45,167.77,167.8,64153.0,160.9073,160.9169,160.2673,160.2959,64153.0
2022-01-18 13:00:00,167.8,167.97,167.48,167.77,77651.0,160.2959,160.4583,159.9902,160.2673,77651.0
2022-01-18 13:30:00,167.71,168.4,167.62,168.31,48762.0,160.21,160.8691,160.124,160.7831,48762.0
2022-01-18 14:00:00,168.3,168.55,168.12,168.32,61760.0,160.7736,161.0124,160.6016,160.7927,61760.0
2022-01-18 14:30:00,168.33,169.16,168.32,168.9,83953.0,160.8022,161.5951,160.7927,161.3467,83953.0
2022-01-18 15:00:00,168.9,168.98,167.99,168.22,92528.0,161.3467,161.4232,160.4774,160.6972,92528.0
2022-01-18 15:30:00,168.1,168.16,167.27,167.78,219365.0,160.5825,160.6398,159.7896,160.2768,219365.0
2022-01-19 09:30:00,169.08,169.94,168.88,169.89,121768.0,161.5187,162.3402,161.3276,162.2925,121768.0
2022-01-19 10:00:00,169.9,169.9,168.38,168.38,136156.0,162.302,162.302,160.85,160.85,136156.0
2022-01-19 10:30:00,168.38,168.58,167.59,168.01,92123.0,160.85,161.0411,160.0953,160.4965,92123.0
2022-01-19 11:00:00,167.98,168.27,166.85,167.34,105296.0,160.4679,160.7449,159.3884,159.8565,105296.0
2022-01-19 11:30:00,167.35,167.88,167.0,167.76,88505.0,159.8661,160.3724,159.5317,160.2577,88505.0
2022-01-19 12:00:00,167.76,168.52,167.72,168.52,96966.0,160.2577,160.9837,160.2195,160.9837,96966.0
2022-01-19 12:30:00,168.53,168.71,168.07,168.65,33616.0,160.9933,161.1652,160.5539,161.1079,33616.0
2022-01-19 13:00:00,168.58,168.58,167.99,167.99,39498.0,161.0411,161.0411,160.4774,160.4774,39498.0
2022-01-19 13:30:00,168.05,168.18,167.73,168.04,46120.0,160.5348,160.6589,160.2291,160.5252,46120.0
2022-01-19 14:00:00,168.0,168.11,166.98,166.99,45587.0,160.487,160.5921,159.5126,159.5222,45587.0
2022-01-19 14:30:00,166.95,167.66,166.88,167.42,55709.0,159.4839,160.1622,159.4171,159.9329,55709.0
2022-01-19 15:00:00,167.32,167.72,166.88,166.91,66751.0,159.8374,160.2195,159.4171,159.4457,66751.0
2022-01-19 15:30:00,166.88,167.02,165.68,165.85,98250.0,159.4171,159.5508,158.2707,158.4331,98250.0
2022-01-20 09:30:00,166.63,168.54,166.63,168.41,99039.0,159.1783,161.0028,159.1783,160.8787,99039.0
2022-01-20 10:00:00,168.5,168.66,167.8,168.32,119780.0,160.9646,161.1175,160.2959,160.7927,119780.0
2022-01-20 10:30:00,168.48,169.2,168.48,169.0,110000.0,160.9455,161.6333,160.9455,161.4423,110000.0
2022-01-20 11:00:00,169.02,169.32,168.64,169.02,68416.0,161.4614,161.748,161.0984,161.4614,68416.0
2022-01-20 11:30:00,168.98,169.07,168.49,168.75,580791.0,161.4232,161.5091,160.9551,161.2035,580791.0
2022-01-20 12:00:00,168.8,168.88,168.53,168.88,170784.0,161.2512,161.3276,160.9933,161.3276,170784.0
2022-01-20 12:30:00,168.85,169.03,168.43,168.52,43739.0,161.299,161.4709,160.8978,160.9837,43739.0
2022-01-20 13:00:00,168.52,168.52,167.93,168.11,52527.0,160.9837,160.9837,160.4201,160.5921,52527.0
2022-01-20 13:30:00,168.12,168.26,167.84,167.89,81972.0,160.6016,160.7354,160.3341,160.3819,81972.0
2022-01-20 14:00:00,167.97,168.49,167.5,167.53,117356.0,160.4583,160.9551,160.0094,160.038,117356.0
2022-01-20 14:30:00,167.53,167.53,166.73,166.9,333390.0,160.038,160.038,159.2738,159.4362,333390.0
2022-01-20 15:00:00,166.84,167.08,165.41,165.61,119891.0,159.3789,159.6081,158.0128,158.2039,119891.0
2022-01-20 15:30:00,165.6,165.63,163.74,163.91,226737.0,158.1943,158.223,156.4175,156.5799,226737.0
2022-01-21 09:30:00,162.74,163.9,161.83,162.11,247889.0,155.4622,156.5703,154.5929,154.8604,247889.0
2022-01-21 10:00:00,162.06,162.4,160.5,161.45,156875.0,154.8126,155.1374,153.3224,154.2299,156875.0
2022-01-21 10:30:00,161.55,163.8,161.4,163.35,182785.0,154.3254,156.4748,154.1821,156.0449,182785.0
2022-01-21 11:00:00,163.42,164.33,163.03,164.2,198276.0,156.1118,156.9811,155.7393,156.8569,198276.0
2022-01-21 11:30:00,164.13,164.13,162.24,162.67,282563.0,156.7901,156.7901,154.9846,155.3954,282563.0
2022-01-21 12:00:00,162.67,163.15,161.92,162.34,116243.0,155.3954,155.8539,154.6789,155.0801,116243.0
2022-01-21 12:30:00,162.32,162.79,161.77,162.05,84381.0,155.061,155.51,154.5356,154.8031,84381.0
2022-01-21 13:00:00,162.05,162.68,161.38,161.57,93565.0,154.8031,155.4049,154.163,154.3445,93565.0
2022-01-21 13:30:00,161.56,162.41,161.46,161.71,124317.0,154.335,155.147,154.2395,154.4783,124317.0
2022-01-21 14:00:00,161.76,162.19,161.15,161.21,131264.0,154.526,154.9368,153.9433,154.0006,131264.0
2022-01-21 14:30:00,161.21,161.63,160.54,160.56,94729.0,154.0006,154.4019,153.3606,153.3797,94729.0
2022-01-21 15:00:00,160.58,160.83,159.81,160.02,185354.0,153.3988,153.6376,152.6633,152.8639,185354.0
2022-01-21 15:30:00,159.97,161.34,159.92,160.0,320935.0,152.8161,154.1248,152.7683,152.8448,320935.0
2022-01-24 09:30:00,156.01,156.92,154.35,154.6,327334.0,149.0332,149.9025,147.4474,147.6862,327334.0
2022-01-24 10:00:00,154.59,155.34,153.27,154.64,320255.0,147.6767,148.3932,146.4157,147.7245,320255.0
2022-01-24 10:30:00,154.7,155.8,154.17,154.75,186649.0,147.7818,148.8326,147.2755,147.8295,186649.0
2022-01-24 11:00:00,154.75,154.77,153.72,154.28,169444.0,147.8295,147.8486,146.8456,147.3806,169444.0
2022-01-24 11:30:00,154.26,154.48,152.25,153.63,240739.0,147.3615,147.5716,145.4413,146.7596,240739.0
2022-01-24 12:00:00,153.61,153.61,151.36,152.29,158538.0,146.7405,146.7405,144.5911,145.4795,158538.0
2022-01-24 12:30:00,152.16,154.34,151.86,153.99,130992.0,145.3554,147.4379,145.0688,147.1035,130992.0
2022-01-24 13:00:00,153.99,155.93,153.73,154.78,174469.0,147.1035,148.9568,146.8552,147.8582,174469.0
2022-01-24 13:30:00,154.74,157.22,154.74,157.21,222217.0,147.82,150.1891,147.82,150.1795,222217.0
2022-01-24 14:00:00,157.22,157.91,155.84,156.13,392753.0,150.1891,150.8482,148.8708,149.1478,392753.0
2022-01-24 14:30:00,156.28,157.12,155.15,157.02,252152.0,149.2911,150.0936,148.2116,149.998,252152.0
2022-01-24 15:00:00,157.04,158.6,156.73,158.23,340827.0,150.0171,151.5074,149.721,151.1539,340827.0
2022-01-24 15:30:00,158.13,161.05,157.8,160.96,547452.0,151.0584,153.8478,150.7431,153.7618,547452.0
2022-01-25 09:30:00,157.57,158.74,156.11,156.65,287136.0,150.5234,151.6411,149.1287,149.6446,287136.0
2022-01-25 10:00:00,156.75,157.99,155.84,157.93,191640.0,149.7401,150.9246,148.8708,150.8673,191640.0
2022-01-25 10:30:00,157.94,158.34,156.94,157.05,196496.0,150.8769,151.259,149.9216,150.0267,196496.0
2022-01-25 11:00:00,157.0,157.89,156.66,157.46,210532.0,149.9789,150.8291,149.6541,150.4183,210532.0
2022-01-25 11:30:00,157.42,157.45,156.21,156.6,120149.0,150.3801,150.4088,149.2242,149.5968,120149.0
2022-01-25 12:00:00,156.56,157.58,156.44,157.35,122347.0,149.5586,150.533,149.444,150.3133,122347.0
2022-01-25 12:30:00,157.29,157.33,156.49,157.14,108155.0,150.2559,150.2942,149.4917,150.1127,108155.0
2022-01-25 13:00:00,157.15,157.96,156.52,157.93,238642.0,150.1222,150.896,149.5204,150.8673,238642.0
2022-01-25 13:30:00,157.91,159.06,157.78,159.06,117064.0,150.8482,151.9468,150.724,151.9468,117064.0
2022-01-25 14:00:00,159.02,159.78,158.46,159.51,195488.0,151.9086,152.6346,151.3736,152.3767,195488.0
2022-01-25 14:30:00,159.55,160.54,158.98,160.47,161618.0,152.4149,153.3606,151.8704,153.2937,161618.0
2022-01-25 15:00:00,160.48,160.48,158.53,158.7,277314.0,153.3033,153.3033,151.4405,151.6029,277314.0
2022-01-25 15:30:00,158.71,159.28,157.82,158.12,302324.0,151.6124,152.157,150.7622,151.0488,302324.0
2022-01-26 09:30:00,161.56,162.01,158.5,161.95,100366.0,154.335,154.7649,151.4118,154.7076,100366.0
2022-01-26 10:00:00,161.91,162.52,160.85,161.04,193464.0,154.6693,155.2521,153.6567,153.8382,193464.0
2022-01-26 10:30:00,160.96,161.28,160.41,161.05,103619.0,153.7618,154.0675,153.2364,153.8478,103619.0
2022-01-26 11:00:00,160.96,161.93,160.67,161.64,116589.0,153.7618,154.6884,153.4848,154.4114,116589.0
2022-01-26 11:30:00,161.7,162.09,161.39,161.83,113830.0,154.4687,154.8413,154.1726,154.5929,113830.0
2022-01-26 12:00:00,161.87,162.28,161.81,162.27,116110.0,154.6311,155.0228,154.5738,155.0132,116110.0
2022-01-26 12:30:00,162.27,162.75,162.05,162.62,58890.0,155.0132,155.4718,154.8031,155.3476,58890.0
2022-01-26 13:00:00,162.65,162.65,161.77,162.05,64173.0,155.3762,155.3762,154.5356,154.8031,64173.0
2022-01-26 13:30:00,162.06,162.36,161.84,162.06,69856.0,154.8126,155.0992,154.6025,154.8126,69856.0
2022-01-26 14:00:00,162.1,163.63,161.18,162.61,355150.0,154.8508,156.3124,153.972,155.338,355150.0
2022-01-26 14:30:00,162.57,162.84,159.28,159.98,598833.0,155.2998,155.5578,152.157,152.8257,598833.0
2022-01-26 15:00:00,159.92,159.93,156.48,158.58,600115.0,152.7683,152.7779,149.4822,151.4883,600115.0
2022-01-26 15:30:00,158.48,158.8,157.42,158.49,571163.0,151.3927,151.6984,150.3801,151.4023,571163.0
2022-01-27 09:30:00,160.56,161.67,159.91,160.89,145385.0,153.3797,154.4401,152.7588,153.695,145385.0
2022-01-27 10:00:00,160.87,161.34,159.35,159.35,172409.0,153.6758,154.1248,152.2238,152.2238,172409.0
2022-01-27 10:30:00,159.38,159.99,158.59,159.89,160029.0,152.2525,152.8352,151.4978,152.7397,160029.0
2022-01-27 11:00:00,159.92,160.4,158.98,159.17,115219.0,152.7683,153.2269,151.8704,152.0519,115219.0
2022-01-27 11:30:00,159.15,160.17,159.08,159.58,74001.0,152.0328,153.0072,151.9659,152.4435,74001.0
2022-01-27 12:00:00,159.48,159.55,157.91,158.08,174565.0,152.348,152.4149,150.8482,151.0106,174565.0
2022-01-27 12:30:00,158.04,158.18,157.13,157.78,176336.0,150.9724,151.1061,150.1031,150.724,176336.0
2022-01-27 13:00:00,157.75,158.05,156.1,156.19,152464.0,150.6954,150.982,149.1192,149.2051,152464.0
2022-01-27 13:30:00,156.14,157.15,156.07,156.94,224798.0,149.1574,150.1222,149.0905,149.9216,224798.0
2022-01-27 14:00:00,156.95,157.83,156.35,156.46,143573.0,149.9312,150.7718,149.358,149.4631,143573.0
2022-01-27 14:30:00,156.46,157.28,155.97,156.56,182733.0,149.4631,150.2464,148.995,149.5586,182733.0
2022-01-27 15:00:00,156.61,157.25,155.88,156.66,297651.0,149.6064,150.2177,148.909,149.6541,297651.0
2022-01-27 15:30:00,156.66,157.61,156.23,156.44,430329.0,149.6541,150.5616,149.2434,149.444,430329.0
2022-01-28 09:30:00,156.01,156.77,154.16,154.38,227734.0,149.0332,149.7592,147.2659,147.4761,227734.0
2022-01-28 10:00:00,154.49,156.42,153.96,155.61,165134.0,147.5812,149.4249,147.0749,148.6511,165134.0
2022-01-28 10:30:00,155.53,157.42,155.17,157.35,143219.0,148.5747,150.3801,148.2308,150.3133,143219.0
2022-01-28 11:00:00,157.44,158.5,156.8,158.13,121327.0,150.3992,151.4118,149.7879,151.0584,121327.0
2022-01-28 11:30:00,158.17,159.11,157.77,159.05,180815.0,151.0966,151.9946,150.7145,151.9372,180815.0
2022-01-28 12:00:00,159.04,159.3,158.06,158.14,169675.0,151.9277,152.1761,150.9915,151.0679,169675.0
2022-01-28 12:30:00,158.12,158.37,157.54,157.6,103233.0,151.0488,151.2876,150.4948,150.5521,103233.0
2022-01-28 13:00:00,157.61,158.44,157.59,158.02,103614.0,150.5616,151.3545,150.5425,150.9533,103614.0
2022-01-28 13:30:00,158.08,158.59,157.97,158.17,100541.0,151.0106,151.4978,150.9055,151.0966,100541.0
2022-01-28 14:00:00,158.12,158.57,156.47,156.55,92171.0,151.0488,151.4787,149.4726,149.549,92171.0
2022-01-28 14:30:00,156.55,158.18,156.23,158.03,119793.0,149.549,151.1061,149.2434,150.9629,119793.0
2022-01-28 15:00:00,158.18,158.88,157.88,158.6,158139.0,151.1061,151.7748,150.8196,151.5074,158139.0
2022-01-28 15:30:00,158.61,160.57,158.01,160.54,334960.0,151.5169,153.3893,150.9437,153.3606,334960.0
2022-01-31 09:30:00,160.57,162.12,160.51,162.12,112910.0,153.3893,154.8699,153.3319,154.8699,112910.0
2022-01-31 10:00:00,162.1,163.27,162.09,162.73,85194.0,154.8508,155.9685,154.8413,155.4527,85194.0
2022-01-31 10:30:00,162.7,163.32,162.62,163.29,59157.0,155.424,156.0163,155.3476,155.9876,59157.0
2022-01-31 11:00:00,163.31,163.58,162.71,162.89,181996.0,156.0067,156.2647,155.4336,155.6055,181996.0
2022-01-31 11:30:00,162.89,163.99,162.78,163.95,57038.0,155.6055,156.6563,155.5004,156.6181,57038.0
2022-01-31 12:00:00,163.96,163.97,163.36,163.64,52659.0,156.6277,156.6372,156.0545,156.322,52659.0
2022-01-31 12:30:00,163.69,164.28,163.44,164.17,56048.0,156.3697,156.9334,156.1309,156.8283,56048.0
2022-01-31 13:00:00,164.12,164.19,163.79,163.8,48965.0,156.7805,156.8474,156.4653,156.4748,48965.0
2022-01-31 13:30:00,163.82,164.18,163.66,164.11,48338.0,156.4939,156.8378,156.3411,156.771,48338.0
2022-01-31 14:00:00,164.12,164.61,163.98,164.59,62130.0,156.7805,157.2486,156.6468,157.2295,62130.0
2022-01-31 14:30:00,164.61,164.66,164.29,164.52,107447.0,157.2486,157.2964,156.9429,157.1626,107447.0
2022-01-31 15:00:00,164.49,164.61,163.36,164.05,212630.0,157.134,157.2486,156.0545,156.7136,212630.0
2022-01-31 15:30:00,164.06,165.44,163.87,165.31,335189.0,156.7232,158.0415,156.5417,157.9173,335189.0
2022-02-01 09:30:00,166.33,166.42,164.77,165.39,127776.0,158.8917,158.9777,157.4014,157.9937,127776.0
2022-02-01 10:00:00,165.33,165.79,164.03,165.34,112051.0,157.9364,158.3758,156.6945,157.9459,112051.0
2022-02-01 10:30:00,165.35,165.92,164.79,165.91,122121.0,157.9555,158.5,157.4205,158.4905,122121.0
2022-02-01 11:00:00,165.9,166.56,165.75,166.02,95499.0,158.4809,159.1114,158.3376,158.5955,95499.0
2022-02-01 11:30:00,166.03,166.72,165.63,166.49,151103.0,158.6051,159.2642,158.223,159.0445,151103.0
2022-02-01 12:00:00,166.6,166.61,165.88,166.11,79393.0,159.1496,159.1592,158.4618,158.6815,79393.0
2022-02-01 12:30:00,166.13,166.56,165.62,166.56,49020.0,158.7006,159.1114,158.2134,159.1114,49020.0
2022-02-01 13:00:00,166.51,166.6,166.14,166.46,85517.0,159.0636,159.1496,158.7102,159.0159,85517.0
2022-02-01 13:30:00,166.46,166.47,165.95,166.22,78162.0,159.0159,159.0254,158.5287,158.7866,78162.0
2022-02-01 14:00:00,166.24,166.43,165.66,165.95,96187.0,158.8057,158.9872,158.2516,158.5287,96187.0
2022-02-01 14:30:00,166.01,166.21,165.78,166.12,95774.0,158.586,158.777,158.3663,158.6911,95774.0
2022-02-01 15:00:00,166.1,166.91,166.04,166.89,573838.0,158.672,159.4457,158.6146,159.4266,573838.0
2022-02-01 15:30:00,166.89,167.53,166.7,167.34,202037.0,159.4266,160.038,159.2451,159.8565,202037.0
2022-02-02 09:30:00,168.81,169.03,167.26,167.82,87078.0,161.2608,161.4709,159.7801,160.315,87078.0
2022-02-02 10:00:00,167.88,168.68,167.28,167.47,86743.0,160.3724,161.1366,159.7992,159.9807,86743.0
2022-02-02 10:30:00,167.46,168.09,167.07,167.74,78248.0,159.9711,160.573,159.5986,160.2386,78248.0
2022-02-02 11:00:00,167.98,167.98,166.71,167.28,133002.0,160.4679,160.4679,159.2547,159.7992,133002.0
2022-02-02 11:30:00,167.2,167.56,166.68,167.53,108355.0,159.7228,160.0667,159.226,160.038,108355.0
2022-02-02 12:00:00,167.53,168.08,167.26,167.59,66152.0,160.038,160.5634,159.7801,160.0953,66152.0
2022-02-02 12:30:00,167.58,168.52,167.44,168.52,46454.0,160.0858,160.9837,159.952,160.9837,46454.0
2022-02-02 13:00:00,168.5,168.5,167.88,167.99,53563.0,160.9646,160.9646,160.3724,160.4774,53563.0
2022-02-02 13:30:00,167.99,168.4,167.95,168.17,85315.0,160.4774,160.8691,160.4392,160.6494,85315.0
2022-02-02 14:00:00,168.15,168.49,167.74,168.11,69437.0,160.6303,160.9551,160.2386,160.5921,69437.0
2022-02-02 14:30:00,168.15,168.9,168.12,168.53,87391.0,160.6303,161.3467,160.6016,160.9933,87391.0
2022-02-02 15:00:00,168.53,169.09,168.33,168.71,137946.0,160.9933,161.5282,160.8022,161.1652,137946.0
2022-02-02 15:30:00,168.69,169.04,168.5,168.71,274900.0,161.1461,161.4805,160.9646,161.1652,274900.0
2022-02-03 09:30:00,166.16,167.3,165.87,166.29,110789.0,158.7293,159.8183,158.4522,158.8535,110789.0
2022-02-03 10:00:00,166.26,167.83,166.01,167.65,138204.0,158.8248,160.3246,158.586,160.1526,138204.0
2022-02-03 10:30:00,167.67,167.83,166.84,167.18,92233.0,160.1718,160.3246,159.3789,159.7037,92233.0
2022-02-03 11:00:00,167.2,167.69,166.72,166.9,71726.0,159.7228,160.1909,159.2642,159.4362,71726.0
2022-02-03 11:30:00,166.89,166.97,166.37,166.39,97139.0,159.4266,159.5031,158.9299,158.949,97139.0
2022-02-03 12:00:00,166.37,166.56,165.83,166.17,106259.0,158.9299,159.1114,158.414,158.7388,106259.0
2022-02-03 12:30:00,166.17,166.42,165.81,166.09,77606.0,158.7388,158.9777,158.3949,158.6624,77606.0
2022-02-03 13:00:00,166.06,166.33,165.67,166.11,64528.0,158.6338,158.8917,158.2612,158.6815,64528.0
2022-02-03 13:30:00,166.16,166.47,165.92,166.07,48370.0,158.7293,159.0254,158.5,158.6433,48370.0
2022-02-03 14:00:00,166.05,166.4,165.84,165.94,72024.0,158.6242,158.9585,158.4236,158.5191,72024.0
2022-02-03 14:30:00,165.92,165.94,165.09,165.42,351527.0,158.5,158.5191,157.7071,158.0224,351527.0
2022-02-03 15:00:00,165.43,165.96,165.1,165.57,119548.0,158.0319,158.5382,157.7167,158.1657,119548.0
2022-02-03 15:30:00,165.55,165.55,164.15,164.59,546447.0,158.1466,158.1466,156.8092,157.2295,546447.0
2022-02-04 09:30:00,164.69,165.74,163.91,165.29,59393.0,157.325,158.3281,156.5799,157.8982,59393.0
2022-02-04 10:00:00,165.52,166.48,165.31,165.5,34768.0,158.1179,159.035,157.9173,158.0988,34768.0
2022-02-04 10:30:00,165.53,165.96,164.65,164.67,92651.0,158.1275,158.5382,157.2868,157.3059,92651.0
2022-02-04 11:00:00,164.6,165.34,164.22,165.17,206543.0,157.239,157.9459,156.876,157.7836,206543.0
2022-02-04 11:30:00,165.18,166.09,165.11,165.64,76498.0,157.7931,158.6624,157.7262,158.2325,76498.0
2022-02-04 12:00:00,165.67,166.0,165.41,165.83,40213.0,158.2612,158.5764,158.0128,158.414,40213.0
2022-02-04 12:30:00,165.87,166.4,165.58,166.36,22427.0,158.4522,158.9585,158.1752,158.9203,22427.0
2022-02-04 13:00:00,166.41,167.25,166.41,166.99,61418.0,158.9681,159.7705,158.9681,159.5222,61418.0
2022-02-04 13:30:00,167.06,167.41,166.95,167.31,113629.0,159.589,159.9234,159.4839,159.8279,113629.0
2022-02-04 14:00:00,167.32,167.4,166.76,167.11,65738.0,159.8374,159.9138,159.3024,159.6368,65738.0
2022-02-04 14:30:00,167.15,167.73,167.09,167.73,81362.0,159.675,160.2291,159.6177,160.2291,81362.0
2022-02-04 15:00:00,167.72,168.41,167.72,167.99,111494.0,160.2195,160.8787,160.2195,160.4774,111494.0
2022-02-04 15:30:00,168.01,168.28,166.8,166.8,511872.0,160.4965,160.7545,159.3407,159.3407,511872.0
2022-02-07 09:30:00,167.09,168.12,166.6,167.95,68503.0,159.6177,160.6016,159.1496,160.4392,68503.0
2022-02-07 10:00:00,167.99,168.0,166.96,167.51,50332.0,160.4774,160.487,159.4935,160.0189,50332.0
2022-02-07 10:30:00,167.5,167.94,167.08,167.69,43602.0,160.0094,160.4297,159.6081,160.1909,43602.0
2022-02-07 11:00:00,167.67,167.81,167.01,167.19,36098.0,160.1718,160.3055,159.5413,159.7132,36098.0
2022-02-07 11:30:00,167.21,167.21,166.01,166.51,35623.0,159.7323,159.7323,158.586,159.0636,35623.0
2022-02-07 12:00:00,166.48,166.62,166.14,166.26,34534.0,159.035,159.1687,158.7102,158.8248,34534.0
2022-02-07 12:30:00,166.24,166.6,165.91,166.51,79821.0,158.8057,159.1496,158.4905,159.0636,79821.0
2022-02-07 13:00:00,166.43,167.2,166.42,167.13,20436.0,158.9872,159.7228,158.9777,159.6559,20436.0
2022-02-07 13:30:00,167.14,167.33,166.85,167.29,29239.0,159.6655,159.847,159.3884,159.8087,29239.0
2022-02-07 14:00:00,167.24,167.55,167.01,167.55,28438.0,159.761,160.0571,159.5413,160.0571,28438.0
2022-02-07 14:30:00,167.6,167.74,167.4,167.46,35034.0,160.1049,160.2386,159.9138,159.9711,35034.0
2022-02-07 15:00:00,167.44,167.99,167.11,167.15,81645.0,159.952,160.4774,159.6368,159.675,81645.0
2022-02-07 15:30:00,167.17,167.35,165.9,166.34,423492.0,159.6941,159.8661,158.4809,158.9012,423492.0
2022-02-08 09:30:00,165.72,166.51,165.54,165.58,84043.0,158.309,159.0636,158.137,158.1752,84043.0
2022-02-08 10:00:00,165.49,166.18,164.96,165.42,68738.0,158.0892,158.7484,157.5829,158.0224,68738.0
2022-02-08 10:30:00,165.62,166.54,165.28,166.37,273797.0,158.2134,159.0923,157.8886,158.9299,273797.0
2022-02-08 11:00:00,166.37,167.04,166.35,166.78,223250.0,158.9299,159.5699,158.9108,159.3216,223250.0
2022-02-08 11:30:00,166.79,167.27,166.76,167.16,77455.0,159.3311,159.7896,159.3024,159.6846,77455.0
2022-02-08 12:00:00,167.18,167.36,166.81,167.13,40179.0,159.7037,159.8756,159.3502,159.6559,40179.0
2022-02-08 12:30:00,167.19,167.69,167.19,167.46,24791.0,159.7132,160.1909,159.7132,159.9711,24791.0
2022-02-08 13:00:00,167.47,167.52,167.08,167.17,99600.0,159.9807,160.0285,159.6081,159.6941,99600.0
2022-02-08 13:30:00,167.19,167.43,166.94,167.26,74126.0,159.7132,159.9425,159.4744,159.7801,74126.0
2022-02-08 14:00:00,167.32,167.55,166.6,166.64,74855.0,159.8374,160.0571,159.1496,159.1878,74855.0
2022-02-08 14:30:00,166.59,166.89,166.38,166.67,76389.0,159.14,159.4266,158.9394,159.2165,76389.0
2022-02-08 15:00:00,166.54,167.48,166.39,167.26,90532.0,159.0923,159.9902,158.949,159.7801,90532.0
2022-02-08 15:30:00,167.33,167.98,167.23,167.5,216335.0,159.847,160.4679,159.7514,160.0094,216335.0
2022-02-09 09:30:00,168.9,170.3,168.9,169.98,92119.0,161.3467,162.6841,161.3467,162.3784,92119.0
2022-02-09 10:00:00,170.05,170.53,169.85,170.36,87594.0,162.4453,162.9039,162.2543,162.7415,87594.0
2022-02-09 10:30:00,170.41,170.99,170.41,170.98,44737.0,162.7892,163.3433,162.7892,163.3337,44737.0
2022-02-09 11:00:00,171.0,171.16,170.76,171.03,65036.0,163.3528,163.5057,163.1236,163.3815,65036.0
2022-02-09 11:30:00,171.05,171.16,170.54,170.61,30639.0,163.4006,163.5057,162.9134,162.9803,30639.0
2022-02-09 12:00:00,170.57,170.89,170.39,170.8,55726.0,162.9421,163.2478,162.7701,163.1618,55726.0
2022-02-09 12:30:00,170.82,171.08,170.63,171.05,99708.0,163.1809,163.4293,162.9994,163.4006,99708.0
2022-02-09 13:00:00,171.05,171.12,170.8,170.98,110719.0,163.4006,163.4675,163.1618,163.3337,110719.0
2022-02-09 13:30:00,170.98,171.04,170.76,170.98,110284.0,163.3337,163.391,163.1236,163.3337,110284.0
2022-02-09 14:00:00,171.0,171.26,171.0,171.25,146709.0,163.3528,163.6012,163.3528,163.5917,146709.0
2022-02-09 14:30:00,171.26,171.37,170.97,170.98,150891.0,163.6012,163.7063,163.3242,163.3337,150891.0
2022-02-09 15:00:00,170.98,171.29,170.64,171.28,196855.0,163.3337,163.6299,163.0089,163.6203,196855.0
2022-02-09 15:30:00,171.26,171.73,171.09,171.56,205617.0,163.6012,164.0502,163.4388,163.8878,205617.0
2022-02-10 09:30:00,168.74,171.01,168.7,170.89,69897.0,161.1939,163.3624,161.1557,163.2478,69897.0
2022-02-10 10:00:00,170.85,171.85,170.78,171.66,90886.0,163.2095,164.1648,163.1427,163.9833,90886.0
2022-02-10 10:30:00,171.58,172.67,171.33,171.57,85147.0,163.9069,164.9481,163.6681,163.8973,85147.0
2022-02-10 11:00:00,171.41,172.06,171.23,171.59,51060.0,163.7445,164.3654,163.5725,163.9164,51060.0
2022-02-10 11:30:00,171.53,172.07,170.98,172.06,88657.0,163.8591,164.375,163.3337,164.3654,88657.0
2022-02-10 12:00:00,172.03,172.19,171.66,172.07,11303.0,164.3368,164.4896,163.9833,164.375,11303.0
2022-02-10 12:30:00,172.09,172.26,170.51,171.04,109657.0,164.3941,164.5565,162.8847,163.391,109657.0
2022-02-10 13:00:00,171.0,171.36,169.84,169.84,78465.0,163.3528,163.6967,162.2447,162.2447,78465.0
2022-02-10 13:30:00,169.86,170.07,169.07,170.05,47310.0,162.2638,162.4644,161.5091,162.4453,47310.0
2022-02-10 14:00:00,170.05,170.1,168.71,169.35,63853.0,162.4453,162.4931,161.1652,161.7766,63853.0
2022-02-10 14:30:00,169.53,169.86,168.52,168.66,37754.0,161.9486,162.2638,160.9837,161.1175,37754.0
2022-02-10 15:00:00,168.77,169.23,168.36,168.55,45795.0,161.2226,161.662,160.8309,161.0124,45795.0
2022-02-10 15:30:00,168.51,168.61,167.38,168.38,122284.0,160.9742,161.0697,159.8947,160.85,122284.0
2022-02-11 09:30:00,168.3,169.23,167.8,167.88,105238.0,160.7736,161.662,160.2959,160.3724,105238.0
2022-02-11 10:00:00,168.02,168.81,167.64,168.35,99119.0,160.5061,161.2608,160.1431,160.8213,99119.0
2022-02-11 10:30:00,168.39,168.78,167.61,167.7,97573.0,160.8596,161.2321,160.1144,160.2004,97573.0
2022-02-11 11:00:00,167.64,168.27,167.01,167.33,85708.0,160.1431,160.7449,159.5413,159.847,85708.0
2022-02-11 11:30:00,167.31,167.53,166.73,167.16,95744.0,159.8279,160.038,159.2738,159.6846,95744.0
2022-02-11 12:00:00,167.11,167.51,166.92,167.23,24384.0,159.6368,160.0189,159.4553,159.7514,24384.0
2022-02-11 12:30:00,167.18,167.34,166.43,166.52,21988.0,159.7037,159.8565,158.9872,159.0732,21988.0
2022-02-11 13:00:00,166.49,166.92,165.99,166.01,36302.0,159.0445,159.4553,158.5669,158.586,36302.0
2022-02-11 13:30:00,165.98,165.99,163.92,164.25,149418.0,158.5573,158.5669,156.5895,156.9047,149418.0
2022-02-11 14:00:00,164.27,164.97,163.57,163.69,112208.0,156.9238,157.5925,156.2551,156.3697,112208.0
2022-02-11 14:30:00,163.67,164.38,162.75,163.46,109882.0,156.3506,157.0289,155.4718,156.15,109882.0
2022-02-11 15:00:00,163.52,164.36,163.19,163.65,92885.0,156.2073,157.0098,155.8921,156.3315,92885.0
2022-02-11 15:30:00,163.52,164.25,162.67,163.45,188872.0,156.2073,156.9047,155.3954,156.1405,188872.0
2022-02-14 09:30:00,162.85,163.93,162.61,163.34,92213.0,155.5673,156.599,155.338,156.0354,92213.0
2022-02-14 10:00:00,163.35,163.47,162.27,162.64,52693.0,156.0449,156.1596,155.0132,155.3667,52693.0
2022-02-14 10:30:00,162.71,162.88,161.74,162.47,62158.0,155.4336,155.596,154.5069,155.2043,62158.0
2022-02-14 11:00:00,162.46,163.51,162.26,163.32,55473.0,155.1947,156.1978,155.0037,156.0163,55473.0
2022-02-14 11:30:00,163.38,163.45,162.92,163.16,48106.0,156.0736,156.1405,155.6342,155.8634,48106.0
2022-02-14 12:00:00,163.21,163.44,162.99,163.44,41193.0,155.9112,156.1309,155.701,156.1309,41193.0
2022-02-14 12:30:00,163.46,163.65,163.18,163.26,88656.0,156.15,156.3315,155.8825,155.959,88656.0
2022-02-14 13:00:00,163.32,163.37,162.66,162.79,36734.0,156.0163,156.064,155.3858,155.51,36734.0
2022-02-14 13:30:00,162.75,162.8,161.19,161.19,55561.0,155.4718,155.5195,153.9815,153.9815,55561.0
2022-02-14 14:00:00,161.04,162.2,160.78,161.86,46155.0,153.8382,154.9464,153.5899,154.6216,46155.0
2022-02-14 14:30:00,161.79,162.27,161.42,162.04,44042.0,154.5547,155.0132,154.2013,154.7935,44042.0
2022-02-14 15:00:00,162.14,162.43,161.38,162.07,50933.0,154.8891,155.1661,154.163,154.8222,50933.0
2022-02-14 15:30:00,162.0,162.7,161.95,162.28,259051.0,154.7553,155.424,154.7076,155.0228,259051.0
2022-02-15 09:30:00,164.23,165.31,164.23,164.84,54743.0,156.8856,157.9173,156.8856,157.4683,54743.0
2022-02-15 10:00:00,164.85,164.98,164.44,164.94,34652.0,157.4779,157.602,157.0862,157.5638,34652.0
2022-02-15 10:30:00,164.97,165.58,164.91,165.38,29997.0,157.5925,158.1752,157.5352,157.9842,29997.0
2022-02-15 11:00:00,165.28,165.64,165.26,165.33,30709.0,157.8886,158.2325,157.8695,157.9364,30709.0
2022-02-15 11:30:00,165.37,165.73,165.37,165.58,24748.0,157.9746,158.3185,157.9746,158.1752,24748.0
2022-02-15 12:00:00,165.69,165.69,164.74,164.98,21658.0,158.2803,158.2803,157.3728,157.602,21658.0
2022-02-15 12:30:00,164.9,165.06,164.43,164.8,23348.0,157.5256,157.6785,157.0766,157.4301,23348.0
2022-02-15 13:00:00,164.81,165.45,164.79,165.44,49144.0,157.4397,158.051,157.4205,158.0415,49144.0
2022-02-15 13:30:00,165.44,165.62,165.36,165.6,16122.0,158.0415,158.2134,157.9651,158.1943,16122.0
2022-02-15 14:00:00,165.64,165.74,165.15,165.59,39941.0,158.2325,158.3281,157.7644,158.1848,39941.0
2022-02-15 14:30:00,165.55,165.8,165.27,165.73,34367.0,158.1466,158.3854,157.8791,158.3185,34367.0
2022-02-15 15:00:00,165.76,166.04,165.68,165.83,25692.0,158.3472,158.6146,158.2707,158.414,25692.0
2022-02-15 15:30:00,165.85,166.17,165.17,166.06,164328.0,158.4331,158.7388,157.7836,158.6338,164328.0
2022-02-16 09:30:00,164.95,165.27,164.05,164.3,60579.0,157.5734,157.8791,156.7136,156.9525,60579.0
2022-02-16 10:00:00,164.25,164.88,164.11,164.88,24659.0,156.9047,157.5065,156.771,157.5065,24659.0
2022-02-16 10:30:00,164.87,165.17,164.69,164.89,44713.0,157.497,157.7836,157.325,157.5161,44713.0
2022-02-16 11:00:00,164.93,165.24,164.72,164.98,32279.0,157.5543,157.8504,157.3537,157.602,32279.0
2022-02-16 11:30:00,164.98,165.06,164.76,164.96,21578.0,157.602,157.6785,157.3919,157.5829,21578.0
2022-02-16 12:00:00,165.03,165.09,164.75,164.79,16805.0,157.6498,157.7071,157.3823,157.4205,16805.0
2022-02-16 12:30:00,164.75,164.75,164.21,164.5,21920.0,157.3823,157.3823,156.8665,157.1435,21920.0
2022-02-16 13:00:00,164.49,164.75,164.35,164.64,20246.0,157.134,157.3823,157.0002,157.2773,20246.0
2022-02-16 13:30:00,164.65,164.73,164.4,164.62,90556.0,157.2868,157.3632,157.048,157.2581,90556.0
2022-02-16 14:00:00,164.63,166.14,164.24,166.1,169914.0,157.2677,158.7102,156.8951,158.672,169914.0
2022-02-16 14:30:00,166.14,166.58,165.68,166.14,64415.0,158.7102,159.1305,158.2707,158.7102,64415.0
2022-02-16 15:00:00,166.22,166.71,166.09,166.53,49279.0,158.7866,159.2547,158.6624,159.0827,49279.0
2022-02-16 15:30:00,166.51,166.72,166.03,166.29,93594.0,159.0636,159.2642,158.6051,158.8535,93594.0
2022-02-17 09:30:00,164.52,164.61,162.87,162.93,69896.0,157.1626,157.2486,155.5864,155.6437,69896.0
2022-02-17 10:00:00,162.97,163.24,162.39,162.41,92461.0,155.6819,155.9399,155.1279,155.147,92461.0
2022-02-17 10:30:00,162.4,162.79,162.18,162.68,64893.0,155.1374,155.51,154.9273,155.4049,64893.0
2022-02-17 11:00:00,162.67,163.26,162.53,163.15,23714.0,155.3954,155.959,155.2616,155.8539,23714.0
2022-02-17 11:30:00,163.12,163.34,162.84,162.87,18149.0,155.8252,156.0354,155.5578,155.5864,18149.0
2022-02-17 12:00:00,162.89,162.99,162.57,162.74,16237.0,155.6055,155.701,155.2998,155.4622,16237.0
2022-02-17 12:30:00,162.7,162.99,162.48,162.6,17211.0,155.424,155.701,155.2138,155.3285,17211.0
2022-02-17 13:00:00,162.57,162.59,161.82,161.92,13855.0,155.2998,155.3189,154.5834,154.6789,13855.0
2022-02-17 13:30:00,161.89,162.09,161.69,161.85,32997.0,154.6502,154.8413,154.4592,154.612,32997.0
2022-02-17 14:00:00,161.83,161.83,161.32,161.44,47243.0,154.5929,154.5929,154.1057,154.2204,47243.0
2022-02-17 14:30:00,161.48,161.51,161.08,161.08,68364.0,154.2586,154.2872,153.8765,153.8765,68364.0
2022-02-17 15:00:00,161.1,161.19,160.51,160.66,86670.0,153.8956,153.9815,153.3319,153.4752,86670.0
2022-02-17 15:30:00,160.7,161.03,160.25,160.51,135918.0,153.5135,153.8287,153.0836,153.3319,135918.0
2022-02-18 09:30:00,160.6,161.38,159.74,161.12,59433.0,153.4179,154.163,152.5964,153.9147,59433.0
2022-02-18 10:00:00,161.1,161.14,159.9,159.97,62023.0,153.8956,153.9338,152.7492,152.8161,62023.0
2022-02-18 10:30:00,159.87,159.87,159.16,159.28,47271.0,152.7206,152.7206,152.0423,152.157,47271.0
2022-02-18 11:00:00,159.22,159.41,158.49,159.16,87214.0,152.0996,152.2811,151.4023,152.0423,87214.0
2022-02-18 11:30:00,159.13,159.49,158.38,158.48,38677.0,152.0137,152.3576,151.2972,151.3927,38677.0
2022-02-18 12:00:00,158.53,159.38,158.43,158.95,59779.0,151.4405,152.2525,151.345,151.8417,59779.0
2022-02-18 12:30:00,158.95,159.18,158.27,158.27,74251.0,151.8417,152.0614,151.1921,151.1921,74251.0
2022-02-18 13:00:00,158.27,158.41,157.83,158.14,32192.0,151.1921,151.3259,150.7718,151.0679,32192.0
2022-02-18 13:30:00,158.18,159.04,158.13,158.82,65803.0,151.1061,151.9277,151.0584,151.7175,65803.0
2022-02-18 14:00:00,158.83,159.81,158.68,159.78,53805.0,151.7271,152.6633,151.5838,152.6346,53805.0
2022-02-18 14:30:00,159.78,160.2,159.16,159.9,130489.0,152.6346,153.0358,152.0423,152.7492,130489.0
2022-02-18 15:00:00,159.89,160.19,158.81,158.81,119983.0,152.7397,153.0263,151.708,151.708,119983.0
2022-02-18 15:30:00,158.77,159.38,158.32,158.77,197111.0,151.6698,152.2525,151.2399,151.6698,197111.0
2022-02-22 09:30:00,157.48,159.86,157.48,159.25,114504.0,150.4375,152.711,150.4375,152.1283,114504.0
2022-02-22 10:00:00,159.25,159.8,158.5,159.77,123034.0,152.1283,152.6537,151.4118,152.625,123034.0
2022-02-22 10:30:00,159.79,159.8,157.95,157.97,96165.0,152.6441,152.6537,150.8864,150.9055,96165.0
2022-02-22 11:00:00,157.96,158.19,157.34,157.52,95579.0,150.896,151.1157,150.3037,150.4757,95579.0
2022-02-22 11:30:00,157.52,157.91,156.93,157.37,122391.0,150.4757,150.8482,149.912,150.3324,122391.0
2022-02-22 12:00:00,157.31,157.63,156.84,157.01,57822.0,150.2751,150.5807,149.8261,149.9885,57822.0
2022-02-22 12:30:00,157.0,157.18,156.58,156.67,47541.0,149.9789,150.1509,149.5777,149.6637,47541.0
2022-02-22 13:00:00,156.76,157.02,156.26,156.48,37902.0,149.7496,149.998,149.272,149.4822,37902.0
2022-02-22 13:30:00,156.44,156.67,155.58,155.84,48134.0,149.444,149.6637,148.6224,148.8708,48134.0
2022-02-22 14:00:00,155.81,156.51,155.31,156.15,88984.0,148.8421,149.5108,148.3645,149.1669,88984.0
2022-02-22 14:30:00,156.16,157.98,155.96,157.59,126652.0,149.1765,150.9151,148.9854,150.5425,126652.0
2022-02-22 15:00:00,157.71,158.48,157.5,157.86,64268.0,150.6572,151.3927,150.4566,150.8005,64268.0
2022-02-22 15:30:00,157.82,157.82,156.24,156.83,331944.0,150.7622,150.7622,149.2529,149.8165,331944.0
2022-02-23 09:30:00,158.22,158.89,157.96,158.0,68519.0,151.1444,151.7844,150.896,150.9342,68519.0
2022-02-23 10:00:00,157.91,157.91,156.62,156.73,102058.0,150.8482,150.8482,149.6159,149.721,102058.0
2022-02-23 10:30:00,156.65,157.26,156.37,156.56,52517.0,149.6446,150.2273,149.3771,149.5586,52517.0
2022-02-23 11:00:00,156.42,156.64,155.6,155.86,79449.0,149.4249,149.635,148.6415,148.8899,79449.0
2022-02-23 11:30:00,155.8,156.71,155.73,156.6,86839.0,148.8326,149.7019,148.7657,149.5968,86839.0
2022-02-23 12:00:00,156.59,157.22,156.4,157.17,40394.0,149.5873,150.1891,149.4057,150.1413,40394.0
2022-02-23 12:30:00,157.22,157.22,156.11,156.22,27595.0,150.1891,150.1891,149.1287,149.2338,27595.0
2022-02-23 13:00:00,156.17,156.18,155.08,155.14,85622.0,149.186,149.1956,148.1448,148.2021,85622.0
2022-02-23 13:30:00,155.17,155.84,154.98,155.36,58703.0,148.2308,148.8708,148.0493,148.4123,58703.0
2022-02-23 14:00:00,155.3,155.54,154.44,154.54,62787.0,148.3549,148.5842,147.5334,147.6289,62787.0
2022-02-23 14:30:00,154.55,154.6,153.94,154.2,43513.0,147.6385,147.6862,147.0558,147.3041,43513.0
2022-02-23 15:00:00,154.18,154.28,153.54,154.18,82122.0,147.285,147.3806,146.6736,147.285,82122.0
2022-02-23 15:30:00,154.15,154.28,153.07,153.37,192101.0,147.2564,147.3806,146.2247,146.5113,192101.0
2022-02-24 09:30:00,148.38,151.67,148.15,151.67,129035.0,141.7444,144.8873,141.5247,144.8873,129035.0
2022-02-24 10:00:00,151.5,153.27,150.51,152.08,391291.0,144.7249,146.4157,143.7792,145.2789,391291.0
2022-02-24 10:30:00,151.98,153.25,151.52,152.88,81254.0,145.1834,146.3966,144.744,146.0432,81254.0
2022-02-24 11:00:00,152.79,154.11,152.52,153.18,44755.0,145.9572,147.2182,145.6993,146.3297,44755.0
2022-02-24 11:30:00,153.51,153.64,152.55,153.6,35584.0,146.645,146.7692,145.7279,146.731,35584.0
2022-02-24 12:00:00,153.55,153.6,152.08,152.44,35004.0,146.6832,146.731,145.2789,145.6228,35004.0
2022-02-24 12:30:00,152.6,153.21,152.13,152.53,49687.0,145.7757,146.3584,145.3267,145.7088,49687.0
2022-02-24 13:00:00,152.54,153.28,152.34,152.64,37952.0,145.7184,146.4253,145.5273,145.8139,37952.0
2022-02-24 13:30:00,152.74,154.71,152.74,153.72,53916.0,145.9094,147.7913,145.9094,146.8456,53916.0
2022-02-24 14:00:00,153.71,154.46,153.23,154.4,49287.0,146.836,147.5525,146.3775,147.4952,49287.0
2022-02-24 14:30:00,154.45,155.73,154.45,155.69,72380.0,147.543,148.7657,147.543,148.7275,72380.0
2022-02-24 15:00:00,155.7,156.52,155.5,156.0,79173.0,148.7371,149.5204,148.546,149.0236,79173.0
2022-02-24 15:30:00,156.12,158.02,156.12,157.76,117440.0,149.1383,150.9533,149.1383,150.7049,117440.0
2022-02-25 09:30:00,157.87,158.73,157.28,157.28,51842.0,150.81,151.6316,150.2464,150.2464,51842.0
2022-02-25 10:00:00,157.32,158.87,156.95,158.86,38731.0,150.2846,151.7653,149.9312,151.7557,38731.0
2022-02-25 10:30:00,158.8,159.45,158.02,159.03,65906.0,151.6984,152.3194,150.9533,151.9181,65906.0
2022-02-25 11:00:00,159.11,160.07,158.73,159.89,68895.0,151.9946,152.9116,151.6316,152.7397,68895.0
2022-02-25 11:30:00,159.94,160.61,159.6,160.61,43910.0,152.7874,153.4275,152.4626,153.4275,43910.0
2022-02-25 12:00:00,160.59,160.67,159.91,160.42,36018.0,153.4084,153.4848,152.7588,153.246,36018.0
2022-02-25 12:30:00,160.45,160.66,159.6,159.84,30912.0,153.2746,153.4752,152.4626,152.6919,30912.0
2022-02-25 13:00:00,159.85,160.18,159.46,160.14,35980.0,152.7015,153.0167,152.3289,152.9785,35980.0
2022-02-25 13:30:00,160.18,160.51,159.86,160.2,38620.0,153.0167,153.3319,152.711,153.0358,38620.0
2022-02-25 14:00:00,160.13,160.39,159.69,160.29,39991.0,152.9689,153.2173,152.5486,153.1218,39991.0
2022-02-25 14:30:00,160.34,160.51,159.48,159.92,50534.0,153.1696,153.3319,152.348,152.7683,50534.0
2022-02-25 15:00:00,159.93,160.6,159.64,160.38,49450.0,152.7779,153.4179,152.5009,153.2078,49450.0
2022-02-25 15:30:00,160.38,160.94,160.14,160.87,115183.0,153.2078,153.7427,152.9785,153.6758,115183.0
2022-02-28 09:30:00,158.85,160.13,158.85,160.09,20764.0,151.7462,152.9689,151.7462,152.9307,20764.0
2022-02-28 10:00:00,160.16,160.16,158.95,159.73,12367.0,152.9976,152.9976,151.8417,152.5868,12367.0
2022-02-28 10:30:00,159.68,160.96,159.68,160.74,45573.0,152.5391,153.7618,152.5391,153.5517,45573.0
2022-02-28 11:00:00,160.86,161.76,160.53,161.66,66298.0,153.6663,154.526,153.3511,154.4305,66298.0
2022-02-28 11:30:00,161.64,161.9,161.19,161.61,25259.0,154.4114,154.6598,153.9815,154.3828,25259.0
2022-02-28 12:00:00,161.59,161.7,160.22,160.48,18688.0,154.3637,154.4687,153.0549,153.3033,18688.0
2022-02-28 12:30:00,160.46,160.56,159.41,159.86,22639.0,153.2842,153.3797,152.2811,152.711,22639.0
2022-02-28 13:00:00,159.86,160.66,159.73,160.08,29227.0,152.711,153.4752,152.5868,152.9212,29227.0
2022-02-28 13:30:00,160.02,160.54,159.84,160.32,39119.0,152.8639,153.3606,152.6919,153.1504,39119.0
2022-02-28 14:00:00,160.31,160.31,158.76,158.96,41055.0,153.1409,153.1409,151.6602,151.8513,41055.0
2022-02-28 14:30:00,158.82,159.93,158.7,159.81,23664.0,151.7175,152.7779,151.6029,152.6633,23664.0
2022-02-28 15:00:00,159.77,160.15,159.27,159.97,38205.0,152.625,152.988,152.1474,152.8161,38205.0
2022-02-28 15:30:00,159.78,161.04,159.04,160.9,100846.0,152.6346,153.8382,151.9277,153.7045,100846.0
2022-03-01 09:30:00,160.76,161.14,160.08,160.32,102705.0,153.5708,153.9338,152.9212,153.1504,102705.0
2022-03-01 10:00:00,160.33,160.95,159.79,160.81,103587.0,153.16,153.7523,152.6441,153.6185,103587.0
2022-03-01 10:30:00,160.89,161.1,159.65,159.77,66666.0,153.695,153.8956,152.5104,152.625,66666.0
2022-03-01 11:00:00,159.69,160.32,159.69,159.8,37786.0,152.5486,153.1504,152.5486,152.6537,37786.0
2022-03-01 11:30:00,159.85,159.85,158.3,158.58,64455.0,152.7015,152.7015,151.2208,151.4883,64455.0
2022-03-01 12:00:00,158.5,159.01,158.09,158.93,25964.0,151.4118,151.899,151.0202,151.8226,25964.0
2022-03-01 12:30:00,158.84,159.45,158.65,159.45,37087.0,151.7366,152.3194,151.5551,152.3194,37087.0
2022-03-01 13:00:00,159.33,159.7,158.0,158.0,30404.0,152.2047,152.5582,150.9342,150.9342,30404.0
2022-03-01 13:30:00,158.12,158.42,157.9,158.25,46912.0,151.0488,151.3354,150.8387,151.173,46912.0
2022-03-01 14:00:00,158.36,158.98,157.81,158.9,60721.0,151.2781,151.8704,150.7527,151.7939,60721.0
2022-03-01 14:30:00,158.94,159.37,158.47,158.56,57858.0,151.8322,152.2429,151.3832,151.4692,57858.0
2022-03-01 15:00:00,158.48,159.58,158.38,158.4,99674.0,151.3927,152.4435,151.2972,151.3163,99674.0
2022-03-01 15:30:00,158.3,158.6,157.38,158.5,132258.0,151.2208,151.5074,150.3419,151.4118,132258.0
2022-03-02 09:30:00,159.52,160.84,159.41,160.09,102398.0,152.3862,153.6472,152.2811,152.9307,102398.0
2022-03-02 10:00:00,160.23,160.33,158.86,160.06,93873.0,153.0645,153.16,151.7557,152.9021,93873.0
2022-03-02 10:30:00,160.15,160.44,159.45,159.79,173374.0,152.988,153.2651,152.3194,152.6441,173374.0
2022-03-02 11:00:00,159.77,161.3,159.46,160.94,145296.0,152.625,154.0866,152.3289,153.7427,145296.0
2022-03-02 11:30:00,160.98,161.59,160.83,161.1,60115.0,153.7809,154.3637,153.6376,153.8956,60115.0
2022-03-02 12:00:00,161.04,161.61,161.02,161.34,46656.0,153.8382,154.3828,153.8191,154.1248,46656.0
2022-03-02 12:30:00,161.36,161.61,161.23,161.53,123281.0,154.1439,154.3828,154.0197,154.3063,123281.0
2022-03-02 13:00:00,161.56,162.31,161.56,161.98,122505.0,154.335,155.0515,154.335,154.7362,122505.0
2022-03-02 13:30:00,161.98,162.25,161.66,161.97,132515.0,154.7362,154.9941,154.4305,154.7267,132515.0
2022-03-02 14:00:00,162.0,162.38,161.72,161.94,143595.0,154.7553,155.1183,154.4878,154.698,143595.0
2022-03-02 14:30:00,161.96,162.36,161.73,161.88,135715.0,154.7171,155.0992,154.4974,154.6407,135715.0
2022-03-02 15:00:00,161.85,162.36,161.84,162.26,171968.0,154.612,155.0992,154.6025,155.0037,171968.0
2022-03-02 15:30:00,162.32,162.54,161.86,161.9,86948.0,155.061,155.2712,154.6216,154.6598,86948.0
2022-03-03 09:30:00,162.45,162.51,161.41,161.81,69715.0,155.1852,155.2425,154.1917,154.5738,69715.0
2022-03-03 10:00:00,161.72,162.07,160.44,160.58,24165.0,154.4878,154.8222,153.2651,153.3988,24165.0
2022-03-03 10:30:00,160.49,160.8,159.37,159.37,48289.0,153.3128,153.609,152.2429,152.2429,48289.0
2022-03-03 11:00:00,159.39,159.99,158.94,159.96,79785.0,152.262,152.8352,151.8322,152.8065,79785.0
2022-03-03 11:30:00,159.86,160.37,159.57,160.37,44439.0,152.711,153.1982,152.434,153.1982,44439.0
2022-03-03 12:00:00,160.1,160.51,159.45,159.48,33162.0,152.9403,153.3319,152.3194,152.348,33162.0
2022-03-03 12:30:00,159.5,161.15,159.49,160.44,37605.0,152.3671,153.9433,152.3576,153.2651,37605.0
2022-03-03 13:00:00,160.32,160.92,160.27,160.88,47173.0,153.1504,153.7236,153.1027,153.6854,47173.0
2022-03-03 13:30:00,160.79,160.79,160.2,160.34,69598.0,153.5994,153.5994,153.0358,153.1696,69598.0
2022-03-03 14:00:00,160.34,160.89,160.17,160.6,62379.0,153.1696,153.695,153.0072,153.4179,62379.0
2022-03-03 14:30:00,160.49,160.53,159.52,159.66,61910.0,153.3128,153.3511,152.3862,152.52,61910.0
2022-03-03 15:00:00,159.62,159.63,159.0,159.63,115234.0,152.4817,152.4913,151.8895,152.4913,115234.0
2022-03-03 15:30:00,159.63,159.63,158.64,159.59,120241.0,152.4913,152.4913,151.5456,152.4531,120241.0
2022-03-04 09:30:00,158.14,158.45,156.81,157.85,67669.0,151.0679,151.3641,149.7974,150.7909,67669.0
2022-03-04 10:00:00,157.98,158.17,156.47,156.72,42549.0,150.9151,151.0966,149.4726,149.7114,42549.0
2022-03-04 10:30:00,156.73,157.09,155.94,155.96,21343.0,149.721,150.0649,148.9663,148.9854,21343.0
2022-03-04 11:00:00,155.95,156.22,155.47,156.09,81309.0,148.9759,149.2338,148.5173,149.1096,81309.0
2022-03-04 11:30:00,156.02,156.4,155.54,155.94,57522.0,149.0427,149.4057,148.5842,148.9663,57522.0
2022-03-04 12:00:00,155.98,157.13,155.7,156.87,50843.0,149.0045,150.1031,148.7371,149.8547,50843.0
2022-03-04 12:30:00,156.81,157.12,156.35,156.95,43061.0,149.7974,150.0936,149.358,149.9312,43061.0
2022-03-04 13:00:00,157.1,157.63,156.83,156.89,33569.0,150.0744,150.5807,149.8165,149.8738,33569.0
2022-03-04 13:30:00,156.94,157.27,156.15,156.15,21548.0,149.9216,150.2368,149.1669,149.1669,21548.0
2022-03-04 14:00:00,156.21,156.67,155.81,156.42,66036.0,149.2242,149.6637,148.8421,149.4249,66036.0
2022-03-04 14:30:00,156.4,156.59,155.57,155.61,32812.0,149.4057,149.5873,148.6129,148.6511,32812.0
2022-03-04 15:00:00,155.6,156.46,155.6,156.16,36589.0,148.6415,149.4631,148.6415,149.1765,36589.0
2022-03-04 15:30:00,156.16,157.15,155.76,157.08,163755.0,149.1765,150.1222,148.7944,150.0553,163755.0
2022-03-07 09:30:00,156.93,157.01,154.9,154.9,99507.0,149.912,149.9885,147.9728,147.9728,99507.0
2022-03-07 10:00:00,154.88,155.24,153.78,153.81,105723.0,147.9537,148.2976,146.9029,146.9316,105723.0
2022-03-07 10:30:00,153.75,154.11,153.07,153.29,136014.0,146.8743,147.2182,146.2247,146.4348,136014.0
2022-03-07 11:00:00,153.24,154.38,153.18,154.14,100669.0,146.3871,147.4761,146.3297,147.2468,100669.0
2022-03-07 11:30:00,154.1,154.15,153.05,153.11,95797.0,147.2086,147.2564,146.2056,146.2629,95797.0
2022-03-07 12:00:00,153.06,153.15,152.35,152.58,142821.0,146.2151,146.3011,145.5369,145.7566,142821.0
2022-03-07 12:30:00,152.57,153.37,152.29,152.67,115375.0,145.747,146.5113,145.4795,145.8426,115375.0
2022-03-07 13:00:00,152.67,153.18,152.12,152.5,95303.0,145.8426,146.3297,145.3172,145.6802,95303.0
2022-03-07 13:30:00,152.43,152.78,152.14,152.23,100635.0,145.6133,145.9476,145.3363,145.4222,100635.0
2022-03-07 14:00:00,152.28,152.85,151.93,152.36,125225.0,145.47,146.0145,145.1356,145.5464,125225.0
2022-03-07 14:30:00,152.32,152.41,151.59,151.65,172910.0,145.5082,145.5942,144.8109,144.8682,172910.0
2022-03-07 15:00:00,151.7,151.82,151.08,151.63,184484.0,144.9159,145.0306,144.3237,144.8491,184484.0
2022-03-07 15:30:00,151.61,151.61,150.76,150.89,400344.0,144.83,144.83,144.018,144.1422,400344.0
2022-03-08 09:30:00,150.79,151.47,149.95,150.59,87210.0,144.0466,144.6962,143.2442,143.8556,87210.0
2022-03-08 10:00:00,150.46,150.95,149.18,149.99,161417.0,143.7314,144.1995,142.5086,143.2824,161417.0
2022-03-08 10:30:00,149.85,151.26,149.27,151.19,118030.0,143.1487,144.4956,142.5946,144.4287,118030.0
2022-03-08 11:00:00,151.29,151.5,149.69,149.83,105505.0,144.5243,144.7249,142.9958,143.1296,105505.0
2022-03-08 11:30:00,149.79,150.75,149.05,150.35,55963.0,143.0913,144.0084,142.3844,143.6263,55963.0
2022-03-08 12:00:00,150.42,153.26,150.29,152.52,193465.0,143.6932,146.4062,143.569,145.6993,193465.0
2022-03-08 12:30:00,152.53,153.19,152.05,153.08,190220.0,145.7088,146.3393,145.2503,146.2342,190220.0
2022-03-08 13:00:00,153.19,153.91,152.46,152.51,122142.0,146.3393,147.0271,145.6419,145.6897,122142.0
2022-03-08 13:30:00,152.47,152.47,151.03,151.05,569179.0,145.6515,145.6515,144.2759,144.295,569179.0
2022-03-08 14:00:00,151.07,151.73,150.33,151.7,54823.0,144.3141,144.9446,143.6072,144.9159,54823.0
2022-03-08 14:30:00,151.72,152.46,151.26,152.03,77073.0,144.935,145.6419,144.4956,145.2312,77073.0
2022-03-08 15:00:00,152.09,152.96,151.26,151.34,50067.0,145.2885,146.1196,144.4956,144.572,50067.0
2022-03-08 15:30:00,151.22,151.36,150.04,150.06,169885.0,144.4574,144.5911,143.3302,143.3493,169885.0
2022-03-09 09:30:00,153.86,154.14,153.14,153.9,74497.0,146.9793,147.2468,146.2915,147.0175,74497.0
2022-03-09 10:00:00,153.97,154.8,153.87,154.71,123715.0,147.0844,147.8773,146.9889,147.7913,123715.0
2022-03-09 10:30:00,154.82,155.34,154.51,155.21,65803.0,147.8964,148.3932,147.6003,148.269,65803.0
2022-03-09 11:00:00,155.22,155.22,154.54,154.97,93892.0,148.2785,148.2785,147.6289,148.0397,93892.0
2022-03-09 11:30:00,154.89,155.73,154.88,155.73,56654.0,147.9633,148.7657,147.9537,148.7657,56654.0
2022-03-09 12:00:00,155.72,156.05,155.58,155.85,40034.0,148.7562,149.0714,148.6224,148.8803,40034.0
2022-03-09 12:30:00,155.96,156.46,155.9,156.34,60931.0,148.9854,149.4631,148.9281,149.3484,60931.0
2022-03-09 13:00:00,156.35,156.49,155.96,156.46,39320.0,149.358,149.4917,148.9854,149.4631,39320.0
2022-03-09 13:30:00,156.49,156.49,155.64,155.78,30946.0,149.4917,149.4917,148.6797,148.8135,30946.0
2022-03-09 14:00:00,155.76,156.24,155.67,155.86,30168.0,148.7944,149.2529,148.7084,148.8899,30168.0
2022-03-09 14:30:00,155.98,156.31,155.89,156.08,49716.0,149.0045,149.3198,148.9186,149.1001,49716.0
2022-03-09 15:00:00,156.1,156.79,156.09,156.66,70756.0,149.1192,149.7783,149.1096,149.6541,70756.0
2022-03-09 15:30:00,156.67,156.93,155.85,156.09,191630.0,149.6637,149.912,148.8803,149.1096,191630.0
2022-03-10 09:30:00,153.92,155.03,153.75,154.79,55459.0,147.0367,148.097,146.8743,147.8677,55459.0
2022-03-10 10:00:00,154.78,155.21,154.15,154.31,68353.0,147.8582,148.269,147.2564,147.4092,68353.0
2022-03-10 10:30:00,154.34,154.38,153.43,153.52,32566.0,147.4379,147.4761,146.5686,146.6545,32566.0
2022-03-10 11:00:00,153.47,153.5,152.97,153.16,37263.0,146.6068,146.6354,146.1291,146.3106,37263.0
2022-03-10 11:30:00,153.2,153.65,153.09,153.65,33045.0,146.3489,146.7787,146.2438,146.7787,33045.0
2022-03-10 12:00:00,153.59,154.27,153.49,154.13,16833.0,146.7214,147.371,146.6259,147.2373,16833.0
2022-03-10 12:30:00,154.07,154.08,153.48,153.63,32003.0,147.1799,147.1895,146.6163,146.7596,32003.0
2022-03-10 13:00:00,153.61,154.05,153.44,153.91,104965.0,146.7405,147.1608,146.5781,147.0271,104965.0
2022-03-10 13:30:00,153.89,154.43,153.77,154.32,28639.0,147.008,147.5238,146.8934,147.4188,28639.0
2022-03-10 14:00:00,154.34,155.16,154.27,155.02,82914.0,147.4379,148.2212,147.371,148.0875,82914.0
2022-03-10 14:30:00,155.13,155.52,154.81,155.31,48841.0,148.1925,148.5651,147.8869,148.3645,48841.0
2022-03-10 15:00:00,155.34,155.39,154.63,155.1,52635.0,148.3932,148.4409,147.7149,148.1639,52635.0
2022-03-10 15:30:00,155.09,155.63,154.72,155.34,345610.0,148.1543,148.6702,147.8009,148.3932,345610.0
2022-03-11 09:30:00,156.15,156.6,155.4,155.61,45086.0,149.1669,149.5968,148.4505,148.6511,45086.0
2022-03-11 10:00:00,155.58,155.58,154.5,154.88,72699.0,148.6224,148.6224,147.5907,147.9537,72699.0
2022-03-11 10:30:00,154.88,155.35,154.52,155.33,42520.0,147.9537,148.4027,147.6098,148.3836,42520.0
2022-03-11 11:00:00,155.27,155.28,154.44,154.44,35818.0,148.3263,148.3358,147.5334,147.5334,35818.0
2022-03-11 11:30:00,154.47,154.61,154.05,154.41,38110.0,147.5621,147.6958,147.1608,147.5047,38110.0
2022-03-11 12:00:00,154.31,154.69,154.05,154.05,31153.0,147.4092,147.7722,147.1608,147.1608,31153.0
2022-03-11 12:30:00,154.01,154.27,153.78,154.15,26084.0,147.1226,147.371,146.9029,147.2564,26084.0
2022-03-11 13:00:00,154.09,154.66,154.04,154.61,37176.0,147.1991,147.7436,147.1513,147.6958,37176.0
2022-03-11 13:30:00,154.6,154.69,153.91,153.91,40177.0,147.6862,147.7722,147.0271,147.0271,40177.0
2022-03-11 14:00:00,153.84,154.38,153.76,154.33,37286.0,146.9602,147.4761,146.8838,147.4283,37286.0
2022-03-11 14:30:00,154.28,154.31,153.47,153.64,26811.0,147.3806,147.4092,146.6068,146.7692,26811.0
2022-03-11 15:00:00,153.62,153.64,153.12,153.14,34106.0,146.7501,146.7692,146.2724,146.2915,34106.0
2022-03-11 15:30:00,153.06,153.1,152.22,152.3,253036.0,146.2151,146.2533,145.4127,145.4891,253036.0
2022-03-14 09:30:00,152.47,153.26,151.71,152.72,71960.0,145.6515,146.4062,144.9255,145.8903,71960.0
2022-03-14 10:00:00,152.63,153.86,152.36,153.43,80487.0,145.8043,146.9793,145.5464,146.5686,80487.0
2022-03-14 10:30:00,153.38,153.97,153.03,153.97,47889.0,146.5208,147.0844,146.1865,147.0844,47889.0
2022-03-14 11:00:00,153.99,154.03,152.79,152.82,27887.0,147.1035,147.1417,145.9572,145.9858,27887.0
2022-03-14 11:30:00,152.81,152.92,151.77,152.01,65157.0,145.9763,146.0814,144.9828,145.2121,65157.0
2022-03-14 12:00:00,151.99,151.99,151.47,151.71,32044.0,145.193,145.193,144.6962,144.9255,32044.0
2022-03-14 12:30:00,151.78,151.88,150.84,150.84,74947.0,144.9924,145.0879,144.0944,144.0944,74947.0
2022-03-14 13:00:00,150.8,150.84,150.47,150.49,83755.0,144.0562,144.0944,143.7409,143.76,83755.0
2022-03-14 13:30:00,150.53,150.71,150.03,150.34,65167.0,143.7983,143.9702,143.3206,143.6168,65167.0
2022-03-14 14:00:00,150.32,150.5,149.98,150.07,43213.0,143.5976,143.7696,143.2729,143.3588,43213.0
2022-03-14 14:30:00,150.04,150.6,150.0,150.43,30633.0,143.3302,143.8651,143.292,143.7027,30633.0
2022-03-14 15:00:00,150.43,150.89,150.33,150.52,69103.0,143.7027,144.1422,143.6072,143.7887,69103.0
2022-03-14 15:30:00,150.51,150.75,149.99,150.54,151437.0,143.7792,144.0084,143.2824,143.8078,151437.0
2022-03-15 09:30:00,151.35,152.3,150.81,151.47,60726.0,144.5816,145.4891,144.0657,144.6962,60726.0
2022-03-15 10:00:00,151.41,152.33,151.03,152.24,61356.0,144.6389,145.5178,144.2759,145.4318,61356.0
2022-03-15 10:30:00,152.38,153.22,152.34,152.72,40715.0,145.5655,146.368,145.5273,145.8903,40715.0
2022-03-15 11:00:00,152.69,153.1,152.62,153.1,87675.0,145.8617,146.2533,145.7948,146.2533,87675.0
2022-03-15 11:30:00,153.15,153.43,152.5,152.83,50635.0,146.3011,146.5686,145.6802,145.9954,50635.0
2022-03-15 12:00:00,152.76,153.49,152.38,153.49,31694.0,145.9285,146.6259,145.5655,146.6259,31694.0
2022-03-15 12:30:00,153.45,153.54,152.86,153.17,19308.0,146.5877,146.6736,146.0241,146.3202,19308.0
2022-03-15 13:00:00,153.33,153.54,152.67,152.68,15299.0,146.473,146.6736,145.8426,145.8521,15299.0
2022-03-15 13:30:00,152.7,153.19,152.59,153.18,18641.0,145.8712,146.3393,145.7661,146.3297,18641.0
2022-03-15 14:00:00,153.2,153.21,152.44,152.75,27987.0,146.3489,146.3584,145.6228,145.919,27987.0
2022-03-15 14:30:00,152.54,153.68,152.54,153.64,26735.0,145.7184,146.8074,145.7184,146.7692,26735.0
2022-03-15 15:00:00,153.55,154.29,153.55,154.19,93026.0,146.6832,147.3901,146.6832,147.2946,93026.0
2022-03-15 15:30:00,154.24,154.67,154.09,154.44,90854.0,147.3423,147.7531,147.1991,147.5334,90854.0
2022-03-16 09:30:00,156.24,158.33,156.13,157.91,67644.0,149.2529,151.2494,149.1478,150.8482,67644.0
2022-03-16 10:00:00,158.01,159.37,157.67,159.29,80274.0,150.9437,152.2429,150.619,152.1665,80274.0
2022-03-16 10:30:00,159.23,159.51,158.48,158.85,41400.0,152.1092,152.3767,151.3927,151.7462,41400.0
2022-03-16 11:00:00,158.8,158.99,158.47,158.65,52902.0,151.6984,151.8799,151.3832,151.5551,52902.0
2022-03-16 11:30:00,158.77,158.8,158.44,158.75,20626.0,151.6698,151.6984,151.3545,151.6507,20626.0
2022-03-16 12:00:00,158.77,158.95,158.62,158.66,28194.0,151.6698,151.8417,151.5265,151.5647,28194.0
2022-03-16 12:30:00,158.69,158.69,157.81,157.97,30070.0,151.5933,151.5933,150.7527,150.9055,30070.0
2022-03-16 13:00:00,158.12,158.12,157.12,157.32,49840.0,151.0488,151.0488,150.0936,150.2846,49840.0
2022-03-16 13:30:00,157.4,157.96,157.4,157.86,16086.0,150.361,150.896,150.361,150.8005,16086.0
2022-03-16 14:00:00,157.76,157.82,155.66,155.85,101706.0,150.7049,150.7622,148.6988,148.8803,101706.0
2022-03-16 14:30:00,155.55,158.24,154.93,157.68,224083.0,148.5938,151.1635,148.0015,150.6285,224083.0
2022-03-16 15:00:00,157.7,158.9,157.35,158.86,133160.0,150.6476,151.7939,150.3133,151.7557,133160.0
2022-03-16 15:30:00,158.89,159.86,158.37,159.81,130212.0,151.7844,152.711,151.2876,152.6633,130212.0
2022-03-17 09:30:00,159.07,160.65,158.87,160.63,57406.0,151.9563,153.4657,151.7653,153.4466,57406.0
2022-03-17 10:00:00,160.79,161.12,160.47,160.92,41740.0,153.5994,153.9147,153.2937,153.7236,41740.0
2022-03-17 10:30:00,160.97,160.97,159.68,160.08,49220.0,153.7714,153.7714,152.5391,152.9212,49220.0
2022-03-17 11:00:00,160.06,160.5,159.76,160.32,21904.0,152.9021,153.3224,152.6155,153.1504,21904.0
2022-03-17 11:30:00,160.29,160.74,160.1,160.53,35444.0,153.1218,153.5517,152.9403,153.3511,35444.0
2022-03-17 12:00:00,160.48,160.98,160.35,160.97,19875.0,153.3033,153.7809,153.1791,153.7714,19875.0
2022-03-17 12:30:00,160.96,161.2,160.78,161.1,14537.0,153.7618,153.9911,153.5899,153.8956,14537.0
2022-03-17 13:00:00,161.09,161.69,160.9,161.63,35189.0,153.886,154.4592,153.7045,154.4019,35189.0
2022-03-17 13:30:00,161.67,162.22,161.56,162.12,13785.0,154.4401,154.9655,154.335,154.8699,13785.0
2022-03-17 14:00:00,162.08,162.24,161.66,161.66,31828.0,154.8317,154.9846,154.4305,154.4305,31828.0
2022-03-17 14:30:00,161.68,162.16,161.68,162.14,19216.0,154.4496,154.9082,154.4496,154.8891,19216.0
2022-03-17 15:00:00,162.09,162.3,161.54,162.05,35352.0,154.8413,155.0419,154.3159,154.8031,35352.0
2022-03-17 15:30:00,162.13,162.74,161.97,162.69,104150.0,154.8795,155.4622,154.7267,155.4145,104150.0
2022-03-18 09:30:00,161.93,163.23,161.93,163.23,62810.0,154.6884,155.9303,154.6884,155.9303,62810.0
2022-03-18 10:00:00,163.3,164.25,163.17,163.95,77333.0,155.9972,156.9047,155.873,156.6181,77333.0
2022-03-18 10:30:00,163.85,164.0,162.95,163.66,18766.0,156.5226,156.6659,155.6628,156.3411,18766.0
2022-03-18 11:00:00,163.64,164.06,163.56,163.76,32137.0,156.322,156.7232,156.2456,156.4366,32137.0
2022-03-18 11:30:00,163.8,164.2,163.61,163.86,84280.0,156.4748,156.8569,156.2933,156.5321,84280.0
2022-03-18 12:00:00,163.84,164.35,163.84,164.29,10021.0,156.513,157.0002,156.513,156.9429,10021.0
2022-03-18 12:30:00,164.4,164.78,164.36,164.7,14632.0,157.048,157.411,157.0098,157.3346,14632.0
2022-03-18 13:00:00,164.7,165.03,164.66,165.02,33568.0,157.3346,157.6498,157.2964,157.6403,33568.0
2022-03-18 13:30:00,165.04,165.15,164.83,164.94,22812.0,157.6594,157.7644,157.4588,157.5638,22812.0
2022-03-18 14:00:00,164.95,164.98,164.6,164.83,19316.0,157.5734,157.602,157.239,157.4588,19316.0
2022-03-18 14:30:00,164.82,165.01,164.69,164.94,17592.0,157.4492,157.6307,157.325,157.5638,17592.0
2022-03-18 15:00:00,164.94,165.63,164.92,165.58,28714.0,157.5638,158.223,157.5447,158.1752,28714.0
2022-03-18 15:30:00,165.56,165.96,165.42,165.78,114368.0,158.1561,158.5382,158.0224,158.3663,114368.0
2022-03-21 09:30:00,165.72,166.72,165.15,165.44,37945.0,158.309,159.2642,157.7644,158.0415,37945.0
2022-03-21 10:00:00,165.25,165.55,164.56,164.63,18813.0,157.86,158.1466,157.2008,157.2677,18813.0
2022-03-21 10:30:00,164.63,165.81,164.51,165.81,62383.0,157.2677,158.3949,157.1531,158.3949,62383.0
2022-03-21 11:00:00,165.76,166.21,165.45,166.12,66743.0,158.3472,158.777,158.051,158.6911,66743.0
2022-03-21 11:30:00,166.11,166.39,165.74,166.19,68047.0,158.6815,158.949,158.3281,158.7579,68047.0
2022-03-21 12:00:00,166.24,166.39,165.82,166.18,30732.0,158.8057,158.949,158.4045,158.7484,30732.0
2022-03-21 12:30:00,166.19,166.19,164.58,164.64,36688.0,158.7579,158.7579,157.2199,157.2773,36688.0
2022-03-21 13:00:00,164.62,164.7,163.81,164.06,17030.0,157.2581,157.3346,156.4844,156.7232,17030.0
2022-03-21 13:30:00,164.06,164.64,164.06,164.64,43997.0,156.7232,157.2773,156.7232,157.2773,43997.0
2022-03-21 14:00:00,164.66,165.29,164.31,165.21,102731.0,157.2964,157.8982,156.962,157.8218,102731.0
2022-03-21 14:30:00,165.24,165.41,164.4,164.4,37344.0,157.8504,158.0128,157.048,157.048,37344.0
2022-03-21 15:00:00,164.37,165.27,164.33,165.22,28141.0,157.0193,157.8791,156.9811,157.8313,28141.0
2022-03-21 15:30:00,165.22,165.59,164.52,165.59,59148.0,157.8313,158.1848,157.1626,158.1848,59148.0
2022-03-22 09:30:00,166.07,167.21,166.07,167.09,31221.0,158.6433,159.7323,158.6433,159.6177,31221.0
2022-03-22 10:00:00,167.29,167.98,167.27,167.91,33859.0,159.8087,160.4679,159.7896,160.401,33859.0
2022-03-22 10:30:00,168.04,168.36,168.0,168.07,21499.0,160.5252,160.8309,160.487,160.5539,21499.0
2022-03-22 11:00:00,168.13,168.61,167.81,168.51,12540.0,160.6112,161.0697,160.3055,160.9742,12540.0
2022-03-22 11:30:00,168.5,168.5,167.98,168.0,38087.0,160.9646,160.9646,160.4679,160.487,38087.0
2022-03-22 12:00:00,167.95,168.13,167.55,167.66,21546.0,160.4392,160.6112,160.0571,160.1622,21546.0
2022-03-22 12:30:00,167.62,167.93,167.47,167.91,27707.0,160.124,160.4201,159.9807,160.401,27707.0
2022-03-22 13:00:00,167.93,168.13,167.74,167.97,26966.0,160.4201,160.6112,160.2386,160.4583,26966.0
2022-03-22 13:30:00,168.0,168.36,167.96,168.36,23889.0,160.487,160.8309,160.4488,160.8309,23889.0
2022-03-22 14:00:00,168.33,168.58,167.94,168.17,18602.0,160.8022,161.0411,160.4297,160.6494,18602.0
2022-03-22 14:30:00,168.22,168.58,167.93,168.54,22675.0,160.6972,161.0411,160.4201,161.0028,22675.0
2022-03-22 15:00:00,168.45,168.81,168.29,168.32,38522.0,160.9169,161.2608,160.764,160.7927,38522.0
2022-03-22 15:30:00,168.28,169.04,168.28,168.69,91752.0,160.7545,161.4805,160.7545,161.1461,91752.0
2022-03-23 09:30:00,167.19,167.7,166.4,166.65,53592.0,159.7132,160.2004,158.9585,159.1974,53592.0
2022-03-23 10:00:00,166.43,167.64,166.24,167.45,22153.0,158.9872,160.1431,158.8057,159.9616,22153.0
2022-03-23 10:30:00,167.52,167.73,167.01,167.51,14601.0,160.0285,160.2291,159.5413,160.0189,14601.0
2022-03-23 11:00:00,167.48,168.02,167.48,167.95,37894.0,159.9902,160.5061,159.9902,160.4392,37894.0
2022-03-23 11:30:00,167.93,168.06,167.74,168.03,339519.0,160.4201,160.5443,160.2386,160.5157,339519.0
2022-03-23 12:00:00,168.31,168.35,167.35,167.76,320561.0,160.7831,160.8213,159.8661,160.2577,320561.0
2022-03-23 12:30:00,167.81,167.83,167.14,167.43,12430.0,160.3055,160.3246,159.6655,159.9425,12430.0
2022-03-23 13:00:00,167.4,167.43,166.07,166.1,17508.0,159.9138,159.9425,158.6433,158.672,17508.0
2022-03-23 13:30:00,166.03,166.38,165.89,166.34,23315.0,158.6051,158.9394,158.4714,158.9012,23315.0
2022-03-23 14:00:00,166.19,166.31,165.72,166.26,59384.0,158.7579,158.8726,158.309,158.8248,59384.0
2022-03-23 14:30:00,166.33,166.7,165.96,166.17,41928.0,158.8917,159.2451,158.5382,158.7388,41928.0
2022-03-23 15:00:00,166.12,166.42,165.88,166.38,29644.0,158.6911,158.9777,158.4618,158.9394,29644.0
2022-03-23 15:30:00,166.32,166.59,165.78,165.83,44841.0,158.8821,159.14,158.3663,158.414,44841.0
2022-03-24 09:30:00,166.05,166.58,165.75,166.07,31862.0,158.98,159.4874,158.6928,158.9991,31862.0
2022-03-24 10:00:00,166.07,166.66,165.51,165.84,14527.0,158.9991,159.564,158.463,158.7789,14527.0
2022-03-24 10:30:00,165.72,166.53,165.54,166.41,25590.0,158.664,159.4396,158.4917,159.3247,25590.0
2022-03-24 11:00:00,166.41,167.29,166.31,167.25,33911.0,159.3247,160.1672,159.2289,160.1289,33911.0
2022-03-24 11:30:00,167.28,167.58,167.16,167.24,22184.0,160.1576,160.4448,160.0427,160.1193,22184.0
2022-03-24 12:00:00,167.12,167.32,166.86,166.86,7647.0,160.0044,160.1959,159.7555,159.7555,7647.0
2022-03-24 12:30:00,167.02,167.23,166.81,167.19,10338.0,159.9087,160.1097,159.7076,160.0715,10338.0
2022-03-24 13:00:00,167.15,167.44,167.0,167.38,21663.0,160.0332,160.3108,159.8895,160.2534,21663.0
2022-03-24 13:30:00,167.44,167.55,167.21,167.37,10416.0,160.3108,160.4161,160.0906,160.2438,10416.0
2022-03-24 14:00:00,167.46,167.67,167.16,167.34,12047.0,160.33,160.531,160.0427,160.2151,12047.0
2022-03-24 14:30:00,167.41,167.42,167.09,167.38,11322.0,160.2821,160.2917,159.9757,160.2534,11322.0
2022-03-24 15:00:00,167.35,168.02,167.14,167.92,58848.0,160.2246,160.8661,160.0236,160.7704,58848.0
2022-03-24 15:30:00,167.92,168.22,167.66,168.22,118338.0,160.7704,161.0576,160.5214,161.0576,118338.0
2022-03-25 09:30:00,168.26,168.74,167.63,167.78,26754.0,161.0959,161.5555,160.4927,160.6363,26754.0
2022-03-25 10:00:00,167.81,168.26,167.46,167.91,28476.0,160.6651,161.0959,160.33,160.7608,28476.0
2022-03-25 10:30:00,167.95,168.61,167.95,168.33,25583.0,160.7991,161.431,160.7991,161.1629,25583.0
2022-03-25 11:00:00,168.39,168.44,166.69,166.9,47206.0,161.2204,161.2682,159.5927,159.7938,47206.0
2022-03-25 11:30:00,166.97,167.37,166.83,167.02,24558.0,159.8608,160.2438,159.7268,159.9087,24558.0
2022-03-25 12:00:00,167.01,167.44,166.74,167.32,67079.0,159.8991,160.3108,159.6406,160.1959,67079.0
2022-03-25 12:30:00,167.28,167.34,166.87,167.14,31511.0,160.1576,160.2151,159.7651,160.0236,31511.0
2022-03-25 13:00:00,167.02,167.52,166.9,166.99,23063.0,159.9087,160.3874,159.7938,159.88,23063.0
2022-03-25 13:30:00,167.12,167.72,167.07,167.72,16983.0,160.0044,160.5789,159.9566,160.5789,16983.0
2022-03-25 14:00:00,167.75,167.94,167.6,167.83,17785.0,160.6076,160.7895,160.464,160.6842,17785.0
2022-03-25 14:30:00,167.83,167.98,167.76,167.89,16961.0,160.6842,160.8278,160.6172,160.7416,16961.0
2022-03-25 15:00:00,167.84,167.88,167.01,167.06,24449.0,160.6938,160.7321,159.8991,159.947,24449.0
2022-03-25 15:30:00,167.14,168.2,166.93,168.2,64471.0,160.0236,161.0384,159.8225,161.0384,64471.0
2022-03-28 09:30:00,168.33,169.37,168.22,169.36,19673.0,161.1629,162.1586,161.0576,162.1491,19673.0
2022-03-28 10:00:00,169.38,169.38,168.21,168.56,21106.0,162.1682,162.1682,161.048,161.3831,21106.0
2022-03-28 10:30:00,168.77,168.91,168.33,168.81,24206.0,161.5842,161.7182,161.1629,161.6225,24206.0
2022-03-28 11:00:00,168.89,168.89,168.28,168.59,47794.0,161.6991,161.6991,161.115,161.4118,47794.0
2022-03-28 11:30:00,168.54,168.55,167.55,167.72,18048.0,161.364,161.3735,160.4161,160.5789,18048.0
2022-03-28 12:00:00,167.62,167.95,167.35,167.63,44112.0,160.4831,160.7991,160.2246,160.4927,44112.0
2022-03-28 12:30:00,167.71,168.23,167.68,168.21,9205.0,160.5693,161.0672,160.5406,161.048,9205.0
2022-03-28 13:00:00,168.21,168.69,168.19,168.67,20200.0,161.048,161.5076,161.0289,161.4884,20200.0
2022-03-28 13:30:00,168.64,168.8,168.62,168.74,9518.0,161.4597,161.6129,161.4406,161.5555,9518.0
2022-03-28 14:00:00,168.91,168.95,168.63,168.91,31415.0,161.7182,161.7565,161.4501,161.7182,31415.0
2022-03-28 14:30:00,168.89,169.59,168.87,169.59,26152.0,161.6991,162.3693,161.6799,162.3693,26152.0
2022-03-28 15:00:00,169.71,169.84,169.48,169.83,14111.0,162.4842,162.6086,162.2639,162.599,14111.0
2022-03-28 15:30:00,169.82,170.33,169.71,170.31,45989.0,162.5895,163.0778,162.4842,163.0586,45989.0
2022-03-29 09:30:00,172.1,172.75,171.2,171.83,56969.0,164.7724,165.3947,163.9107,164.5139,56969.0
2022-03-29 10:00:00,171.85,171.88,170.31,171.16,26156.0,164.533,164.5618,163.0586,163.8724,26156.0
2022-03-29 10:30:00,171.23,171.86,170.93,171.77,34871.0,163.9394,164.5426,163.6522,164.4564,34871.0
2022-03-29 11:00:00,171.75,171.8,171.29,171.7,10186.0,164.4373,164.4852,163.9969,164.3894,10186.0
2022-03-29 11:30:00,171.71,172.15,171.63,171.76,44290.0,164.399,164.8203,164.3224,164.4469,44290.0
2022-03-29 12:00:00,171.79,171.8,171.35,171.36,9824.0,164.4756,164.4852,164.0543,164.0639,9824.0
2022-03-29 12:30:00,171.17,171.69,171.04,171.47,11846.0,163.882,164.3799,163.7575,164.1692,11846.0
2022-03-29 13:00:00,171.37,171.61,171.18,171.61,12639.0,164.0735,164.3033,163.8916,164.3033,12639.0
2022-03-29 13:30:00,171.6,172.14,171.48,172.14,11967.0,164.2937,164.8107,164.1788,164.8107,11967.0
2022-03-29 14:00:00,172.16,172.27,171.95,172.14,24285.0,164.8298,164.9352,164.6288,164.8107,24285.0
2022-03-29 14:30:00,172.2,172.62,172.15,172.56,23812.0,164.8681,165.2703,164.8203,165.2128,23812.0
2022-03-29 15:00:00,172.44,172.87,172.43,172.86,34409.0,165.0979,165.5096,165.0883,165.5,34409.0
2022-03-29 15:30:00,172.87,173.11,172.35,172.71,73571.0,165.5096,165.7394,165.0117,165.3564,73571.0
2022-03-30 09:30:00,172.12,172.35,171.83,172.17,63704.0,164.7915,165.0117,164.5139,164.8394,63704.0
2022-03-30 10:00:00,172.19,172.48,171.84,172.25,48201.0,164.8586,165.1362,164.5235,164.916,48201.0
2022-03-30 10:30:00,172.29,172.45,171.87,171.89,45128.0,164.9543,165.1075,164.5522,164.5713,45128.0
2022-03-30 11:00:00,171.83,172.0,171.29,171.49,115991.0,164.5139,164.6767,163.9969,164.1884,115991.0
2022-03-30 11:30:00,171.49,171.81,171.44,171.74,46025.0,164.1884,164.4947,164.1405,164.4277,46025.0
2022-03-30 12:00:00,171.71,171.92,171.4,171.7,40250.0,164.399,164.6001,164.1022,164.3894,40250.0
2022-03-30 12:30:00,171.63,171.93,171.62,171.86,39282.0,164.3224,164.6096,164.3128,164.5426,39282.0
2022-03-30 13:00:00,171.84,171.87,171.29,171.38,47215.0,164.5235,164.5522,163.9969,164.0831,47215.0
2022-03-30 13:30:00,171.38,171.55,171.06,171.11,51368.0,164.0831,164.2458,163.7767,163.8245,51368.0
2022-03-30 14:00:00,171.1,171.35,170.78,170.89,43617.0,163.815,164.0543,163.5086,163.6139,43617.0
2022-03-30 14:30:00,170.89,171.2,170.59,170.64,48094.0,163.6139,163.9107,163.3267,163.3746,48094.0
2022-03-30 15:00:00,170.61,170.69,169.89,170.19,108555.0,163.3458,163.4224,162.6565,162.9437,108555.0
2022-03-30 15:30:00,170.13,170.76,170.09,170.76,211596.0,162.8863,163.4894,162.848,163.4894,211596.0
2022-03-31 09:30:00,170.54,171.18,170.4,171.18,23387.0,163.2788,163.8916,163.1448,163.8916,23387.0
2022-03-31 10:00:00,171.04,171.04,170.36,170.68,27440.0,163.7575,163.7575,163.1065,163.4129,27440.0
2022-03-31 10:30:00,170.88,171.7,170.7,171.56,25630.0,163.6043,164.3894,163.432,164.2554,25630.0
2022-03-31 11:00:00,171.55,171.58,171.13,171.25,28154.0,164.2458,164.2745,163.8437,163.9586,28154.0
2022-03-31 11:30:00,171.23,171.42,171.02,171.16,10487.0,163.9394,164.1213,163.7384,163.8724,10487.0
2022-03-31 12:00:00,171.25,171.25,170.55,170.64,16578.0,163.9586,163.9586,163.2884,163.3746,16578.0
2022-03-31 12:30:00,170.66,170.7,170.33,170.38,60716.0,163.3937,163.432,163.0778,163.1256,60716.0
2022-03-31 13:00:00,170.4,170.51,170.13,170.51,32345.0,163.1448,163.2501,162.8863,163.2501,32345.0
2022-03-31 13:30:00,170.5,170.73,170.32,170.48,13786.0,163.2405,163.4607,163.0682,163.2214,13786.0
2022-03-31 14:00:00,170.46,170.47,169.98,170.2,67490.0,163.2022,163.2118,162.7427,162.9533,67490.0
2022-03-31 14:30:00,170.19,170.27,169.99,170.24,24474.0,162.9437,163.0203,162.7522,162.9916,24474.0
2022-03-31 15:00:00,170.39,170.69,169.66,169.7,44931.0,163.1352,163.4224,162.4363,162.4746,44931.0
2022-03-31 15:30:00,169.72,169.79,168.14,168.19,238536.0,162.4937,162.5607,160.981,161.0289,238536.0
2022-04-01 09:30:00,168.79,169.19,168.19,168.76,60774.0,161.6033,161.9863,161.0289,161.5746,60774.0
2022-04-01 10:00:00,168.65,168.85,168.03,168.22,23899.0,161.4693,161.6608,160.8757,161.0576,23899.0
2022-04-01 10:30:00,168.29,168.94,168.27,168.8,17291.0,161.1246,161.7469,161.1055,161.6129,17291.0
2022-04-01 11:00:00,168.83,169.03,168.53,168.57,60447.0,161.6416,161.8331,161.3544,161.3927,60447.0
2022-04-01 11:30:00,168.5,168.5,167.72,167.78,12207.0,161.3257,161.3257,160.5789,160.6363,12207.0
2022-04-01 12:00:00,167.8,167.89,167.48,167.87,13123.0,160.6555,160.7416,160.3491,160.7225,13123.0
2022-04-01 12:30:00,167.47,167.71,167.24,167.49,30538.0,160.3395,160.5693,160.1193,160.3587,30538.0
2022-04-01 13:00:00,167.5,167.59,167.08,167.28,30527.0,160.3683,160.4544,159.9661,160.1576,30527.0
2022-04-01 13:30:00,167.28,167.87,167.28,167.66,19833.0,160.1576,160.7225,160.1576,160.5214,19833.0
2022-04-01 14:00:00,167.63,168.15,167.58,168.14,21381.0,160.4927,160.9906,160.4448,160.981,21381.0
2022-04-01 14:30:00,168.16,168.41,167.99,168.03,61465.0,161.0001,161.2395,160.8374,160.8757,61465.0
2022-04-01 15:00:00,168.12,168.33,167.46,167.63,26865.0,160.9619,161.1629,160.33,160.4927,26865.0
2022-04-01 15:30:00,167.59,168.6,167.36,168.49,52347.0,160.4544,161.4214,160.2342,161.3161,52347.0
2022-04-04 09:30:00,168.74,169.77,168.73,169.77,34787.0,161.5555,162.5416,161.5459,162.5416,34787.0
2022-04-04 10:00:00,169.77,169.94,169.37,169.71,34145.0,162.5416,162.7044,162.1586,162.4842,34145.0
2022-04-04 10:30:00,169.75,169.84,169.51,169.52,21005.0,162.5225,162.6086,162.2927,162.3022,21005.0
2022-04-04 11:00:00,169.61,169.9,169.61,169.77,14245.0,162.3884,162.6661,162.3884,162.5416,14245.0
2022-04-04 11:30:00,169.92,170.11,169.85,170.04,21040.0,162.6852,162.8671,162.6182,162.8001,21040.0
2022-04-04 12:00:00,170.1,170.17,170.0,170.16,11678.0,162.8575,162.9246,162.7618,162.915,11678.0
2022-04-04 12:30:00,170.21,170.22,169.87,169.88,13855.0,162.9629,162.9724,162.6373,162.6469,13855.0
2022-04-04 13:00:00,169.78,169.96,169.78,169.91,12772.0,162.5512,162.7235,162.5512,162.6756,12772.0
2022-04-04 13:30:00,169.93,170.17,169.89,170.17,15341.0,162.6948,162.9246,162.6565,162.9246,15341.0
2022-04-04 14:00:00,170.14,170.18,169.76,170.15,53531.0,162.8958,162.9341,162.532,162.9054,53531.0
2022-04-04 14:30:00,170.13,170.4,170.11,170.29,14827.0,162.8863,163.1448,162.8671,163.0395,14827.0
2022-04-04 15:00:00,170.28,170.47,170.22,170.34,15349.0,163.0299,163.2118,162.9724,163.0873,15349.0
2022-04-04 15:30:00,170.31,170.47,170.09,170.44,82323.0,163.0586,163.2118,162.848,163.1831,82323.0
2022-04-05 09:30:00,169.81,170.21,169.62,169.9,22186.0,162.5799,162.9629,162.398,162.6661,22186.0
2022-04-05 10:00:00,169.84,170.18,168.37,168.47,29547.0,162.6086,162.9341,161.2012,161.297,29547.0
2022-04-05 10:30:00,168.52,168.86,168.11,168.77,51062.0,161.3448,161.6703,160.9523,161.5842,51062.0
2022-04-05 11:00:00,168.73,168.82,168.22,168.36,15695.0,161.5459,161.632,161.0576,161.1916,15695.0
2022-04-05 11:30:00,168.34,168.5,167.66,167.67,38075.0,161.1725,161.3257,160.5214,160.531,38075.0
2022-04-05 12:00:00,167.78,167.79,167.16,167.18,18108.0,160.6363,160.6459,160.0427,160.0619,18108.0
2022-04-05 12:30:00,167.14,167.65,167.12,167.62,12183.0,160.0236,160.5119,160.0044,160.4831,12183.0
2022-04-05 13:00:00,167.53,168.11,167.53,167.91,25556.0,160.397,160.9523,160.397,160.7608,25556.0
2022-04-05 13:30:00,167.88,167.88,167.2,167.44,22883.0,160.7321,160.7321,160.081,160.3108,22883.0
2022-04-05 14:00:00,167.52,167.7,167.19,167.43,14505.0,160.3874,160.5597,160.0715,160.3012,14505.0
2022-04-05 14:30:00,167.47,167.8,167.37,167.41,36971.0,160.3395,160.6555,160.2438,160.2821,36971.0
2022-04-05 15:00:00,167.46,167.52,166.76,166.85,106007.0,160.33,160.3874,159.6598,159.7459,106007.0
2022-04-05 15:30:00,166.79,166.83,166.23,166.73,91217.0,159.6885,159.7268,159.1523,159.631,91217.0
2022-04-06 09:30:00,164.62,164.99,163.35,163.4,37757.0,157.6109,157.9651,156.3949,156.4428,37757.0
2022-04-06 10:00:00,163.38,163.72,162.89,163.22,89687.0,156.4237,156.7492,155.9545,156.2705,89687.0
2022-04-06 10:30:00,163.2,163.79,163.18,163.43,46075.0,156.2513,156.8162,156.2322,156.4715,46075.0
2022-04-06 11:00:00,163.29,163.65,163.16,163.44,43956.0,156.3375,156.6822,156.213,156.4811,43956.0
2022-04-06 11:30:00,163.22,163.77,163.09,163.32,35536.0,156.2705,156.7971,156.146,156.3662,35536.0
2022-04-06 12:00:00,163.4,163.4,162.65,162.83,5936.0,156.4428,156.4428,155.7248,155.8971,5936.0
2022-04-06 12:30:00,162.72,163.02,162.72,162.98,9032.0,155.7918,156.079,155.7918,156.0407,9032.0
2022-04-06 13:00:00,162.92,163.33,162.85,163.21,13325.0,155.9833,156.3758,155.9162,156.2609,13325.0
2022-04-06 13:30:00,163.25,163.96,163.17,163.58,18709.0,156.2992,156.979,156.2226,156.6152,18709.0
2022-04-06 14:00:00,163.47,164.63,162.31,162.8,50799.0,156.5098,157.6204,155.3992,155.8684,50799.0
2022-04-06 14:30:00,162.91,164.42,162.81,164.42,30695.0,155.9737,157.4194,155.8779,157.4194,30695.0
2022-04-06 15:00:00,164.53,164.84,163.42,163.45,37899.0,157.5247,157.8215,156.462,156.4907,37899.0
2022-04-06 15:30:00,163.43,164.39,163.24,163.82,58991.0,156.4715,157.3907,156.2896,156.8449,58991.0
2022-04-07 09:30:00,163.36,164.93,163.36,164.77,50688.0,156.4045,157.9077,156.4045,157.7545,50688.0
2022-04-07 10:00:00,164.73,165.09,164.0,164.31,41133.0,157.7162,158.0609,157.0173,157.3141,41133.0
2022-04-07 10:30:00,164.39,164.68,163.27,163.67,34064.0,157.3907,157.6683,156.3184,156.7013,34064.0
2022-04-07 11:00:00,163.78,164.05,163.11,163.14,107352.0,156.8066,157.0651,156.1652,156.1939,107352.0
2022-04-07 11:30:00,163.14,163.17,162.59,162.78,31345.0,156.1939,156.2226,155.6673,155.8492,31345.0
2022-04-07 12:00:00,162.86,163.24,162.76,162.9,38186.0,155.9258,156.2896,155.8301,155.9641,38186.0
2022-04-07 12:30:00,162.83,162.99,162.32,162.76,25914.0,155.8971,156.0503,155.4088,155.8301,25914.0
2022-04-07 13:00:00,162.79,164.14,162.75,164.06,47187.0,155.8588,157.1513,155.8205,157.0747,47187.0
2022-04-07 13:30:00,164.06,164.54,163.64,164.48,57513.0,157.0747,157.5343,156.6726,157.4768,57513.0
2022-04-07 14:00:00,164.52,164.69,164.1,164.25,50227.0,157.5151,157.6779,157.113,157.2566,50227.0
2022-04-07 14:30:00,164.21,165.36,164.16,165.24,55472.0,157.2183,158.3194,157.1705,158.2045,55472.0
2022-04-07 15:00:00,165.2,165.91,165.16,165.37,53118.0,158.1662,158.8459,158.1279,158.3289,53118.0
2022-04-07 15:30:00,165.38,165.98,164.99,165.03,83017.0,158.3385,158.913,157.9651,158.0034,83017.0
2022-04-08 09:30:00,164.73,164.85,163.92,163.93,39906.0,157.7162,157.8311,156.9407,156.9503,39906.0
2022-04-08 10:00:00,163.98,164.72,163.8,164.7,21206.0,156.9981,157.7066,156.8258,157.6875,21206.0
2022-04-08 10:30:00,164.74,165.36,164.25,165.36,17382.0,157.7258,158.3194,157.2566,158.3194,17382.0
2022-04-08 11:00:00,165.36,165.67,165.02,165.1,20153.0,158.3194,158.6162,157.9938,158.0704,20153.0
2022-04-08 11:30:00,165.16,165.37,164.89,165.28,14836.0,158.1279,158.3289,157.8694,158.2428,14836.0
2022-04-08 12:00:00,165.28,165.79,165.04,165.72,36505.0,158.2428,158.7311,158.013,158.664,36505.0
2022-04-08 12:30:00,165.62,165.64,165.27,165.62,23667.0,158.5683,158.5874,158.2332,158.5683,23667.0
2022-04-08 13:00:00,165.57,165.57,164.94,164.96,16667.0,158.5204,158.5204,157.9172,157.9364,16667.0
2022-04-08 13:30:00,164.99,164.99,164.73,164.88,46543.0,157.9651,157.9651,157.7162,157.8598,46543.0
2022-04-08 14:00:00,164.84,165.05,164.36,164.46,63847.0,157.8215,158.0226,157.3619,157.4577,63847.0
2022-04-08 14:30:00,164.48,164.99,164.3,164.76,60848.0,157.4768,157.9651,157.3045,157.7449,60848.0
2022-04-08 15:00:00,164.73,165.11,164.58,164.89,75283.0,157.7162,158.08,157.5726,157.8694,75283.0
2022-04-08 15:30:00,164.89,164.99,164.02,164.32,123031.0,157.8694,157.9651,157.0364,157.3236,123031.0
2022-04-11 09:30:00,162.51,162.58,161.52,162.23,73987.0,155.5907,155.6577,154.6429,155.3226,73987.0
2022-04-11 10:00:00,162.18,162.66,161.47,161.55,40685.0,155.2748,155.7343,154.595,154.6716,40685.0
2022-04-11 10:30:00,161.56,161.86,161.07,161.27,21350.0,154.6812,154.9684,154.212,154.4035,21350.0
2022-04-11 11:00:00,161.25,161.36,161.06,161.32,24021.0,154.3844,154.4897,154.2025,154.4514,24021.0
2022-04-11 11:30:00,161.4,161.76,161.38,161.52,18057.0,154.528,154.8726,154.5088,154.6429,18057.0
2022-04-11 12:00:00,161.51,161.61,161.29,161.32,10474.0,154.6333,154.729,154.4227,154.4514,10474.0
2022-04-11 12:30:00,161.39,161.56,161.28,161.56,8276.0,154.5184,154.6812,154.4131,154.6812,8276.0
2022-04-11 13:00:00,161.66,161.94,161.4,161.5,21757.0,154.7769,155.045,154.528,154.6237,21757.0
2022-04-11 13:30:00,161.66,161.89,161.42,161.68,48103.0,154.7769,154.9971,154.5471,154.7961,48103.0
2022-04-11 14:00:00,161.7,161.9,161.24,161.32,108518.0,154.8152,155.0067,154.3748,154.4514,108518.0
2022-04-11 14:30:00,161.31,161.97,161.21,161.83,22070.0,154.4418,155.0737,154.3461,154.9397,22070.0
2022-04-11 15:00:00,161.89,162.11,161.25,161.27,61763.0,154.9971,155.2077,154.3844,154.4035,61763.0
2022-04-11 15:30:00,161.3,161.31,160.64,160.86,90377.0,154.4322,154.4418,153.8003,154.011,90377.0
2022-04-12 09:30:00,162.25,163.92,162.25,163.92,48314.0,155.3418,156.9407,155.3418,156.9407,48314.0
2022-04-12 10:00:00,163.96,163.98,162.79,162.8,39557.0,156.979,156.9981,155.8588,155.8684,39557.0
2022-04-12 10:30:00,162.7,162.87,162.03,162.14,18155.0,155.7726,155.9354,155.1312,155.2365,18155.0
2022-04-12 11:00:00,161.96,162.78,161.93,162.71,30803.0,155.0641,155.8492,155.0354,155.7822,30803.0
2022-04-12 11:30:00,162.75,162.88,162.43,162.44,13013.0,155.8205,155.945,155.5141,155.5237,13013.0
2022-04-12 12:00:00,162.5,162.5,161.6,161.71,8985.0,155.5811,155.5811,154.7195,154.8248,8985.0
2022-04-12 12:30:00,161.66,161.92,161.46,161.81,10886.0,154.7769,155.0258,154.5854,154.9205,10886.0
2022-04-12 13:00:00,161.94,162.12,161.46,161.64,37723.0,155.045,155.2173,154.5854,154.7578,37723.0
2022-04-12 13:30:00,161.48,161.64,160.51,160.6,22720.0,154.6046,154.7578,153.6759,153.762,22720.0
2022-04-12 14:00:00,160.58,160.93,159.96,159.96,144847.0,153.7429,154.078,153.1493,153.1493,144847.0
2022-04-12 14:30:00,159.95,160.28,159.75,160.07,131029.0,153.1397,153.4557,152.9482,153.2546,131029.0
2022-04-12 15:00:00,160.02,160.02,159.1,159.24,33753.0,153.2067,153.2067,152.3259,152.4599,33753.0
2022-04-12 15:30:00,159.24,160.06,159.16,159.9,87401.0,152.4599,153.245,152.3833,153.0918,87401.0
2022-04-13 09:30:00,159.71,160.89,159.65,160.38,58678.0,152.9099,154.0397,152.8525,153.5514,58678.0
2022-04-13 10:00:00,160.4,160.76,160.06,160.46,36057.0,153.5706,153.9152,153.245,153.628,36057.0
2022-04-13 10:30:00,160.48,160.85,160.24,160.69,33478.0,153.6471,154.0014,153.4174,153.8482,33478.0
2022-04-13 11:00:00,160.66,161.64,160.66,161.58,24486.0,153.8195,154.7578,153.8195,154.7003,24486.0
2022-04-13 11:30:00,161.61,161.71,161.25,161.37,30853.0,154.729,154.8248,154.3844,154.4993,30853.0
2022-04-13 12:00:00,161.33,161.69,161.2,161.5,28470.0,154.461,154.8056,154.3365,154.6237,28470.0
2022-04-13 12:30:00,161.46,161.87,161.46,161.72,22904.0,154.5854,154.978,154.5854,154.8343,22904.0
2022-04-13 13:00:00,161.73,161.94,161.63,161.72,25013.0,154.8439,155.045,154.7482,154.8343,25013.0
2022-04-13 13:30:00,161.68,161.72,161.3,161.58,13315.0,154.7961,154.8343,154.4322,154.7003,13315.0
2022-04-13 14:00:00,161.55,161.87,161.49,161.75,56762.0,154.6716,154.978,154.6141,154.8631,56762.0
2022-04-13 14:30:00,161.79,162.08,161.73,161.99,26626.0,154.9014,155.179,154.8439,155.0929,26626.0
2022-04-13 15:00:00,161.95,162.33,161.73,162.29,39280.0,155.0546,155.4184,154.8439,155.3801,39280.0
2022-04-13 15:30:00,162.32,162.54,162.09,162.24,96258.0,155.4088,155.6194,155.1886,155.3322,96258.0
2022-04-14 09:30:00,161.7,162.36,160.91,161.12,26427.0,154.8152,155.4471,154.0588,154.2599,26427.0
2022-04-14 10:00:00,161.11,161.37,160.2,160.58,62007.0,154.2503,154.4993,153.3791,153.7429,62007.0
2022-04-14 10:30:00,160.65,160.93,160.2,160.51,29765.0,153.8099,154.078,153.3791,153.6759,29765.0
2022-04-14 11:00:00,160.36,160.92,160.32,160.88,16949.0,153.5323,154.0684,153.494,154.0301,16949.0
2022-04-14 11:30:00,160.88,160.88,160.28,160.35,22922.0,154.0301,154.0301,153.4557,153.5227,22922.0
2022-04-14 12:00:00,160.28,160.43,159.99,160.01,41177.0,153.4557,153.5993,153.178,153.1972,41177.0
2022-04-14 12:30:00,159.97,160.06,159.66,159.89,21819.0,153.1589,153.245,152.8621,153.0823,21819.0
2022-04-14 13:00:00,159.91,160.01,159.76,159.89,15691.0,153.1014,153.1972,152.9578,153.0823,15691.0
2022-04-14 13:30:00,159.91,160.4,159.91,160.4,13434.0,153.1014,153.5706,153.1014,153.5706,13434.0
2022-04-14 14:00:00,160.44,160.65,160.15,160.35,28172.0,153.6088,153.8099,153.3312,153.5227,28172.0
2022-04-14 14:30:00,160.39,160.39,159.75,159.75,18642.0,153.561,153.561,152.9482,152.9482,18642.0
2022-04-14 15:00:00,159.76,160.02,159.61,159.76,30803.0,152.9578,153.2067,152.8142,152.9578,30803.0
2022-04-14 15:30:00,159.77,159.77,159.09,159.16,107687.0,152.9674,152.9674,152.3163,152.3833,107687.0
2022-04-18 09:30:00,158.74,159.56,158.5,158.69,71233.0,151.9812,152.7663,151.7514,151.9334,71233.0
2022-04-18 10:00:00,158.72,159.67,158.42,159.41,49224.0,151.9621,152.8716,151.6749,152.6227,49224.0
2022-04-18 10:30:00,159.41,159.68,159.17,159.42,62015.0,152.6227,152.8812,152.3929,152.6323,62015.0
2022-04-18 11:00:00,159.4,159.6,158.86,158.99,24211.0,152.6131,152.8046,152.0961,152.2206,24211.0
2022-04-18 11:30:00,158.99,159.02,158.45,158.9,44567.0,152.2206,152.2493,151.7036,152.1344,44567.0
2022-04-18 12:00:00,158.82,158.89,158.18,158.31,27000.0,152.0578,152.1248,151.4451,151.5695,27000.0
2022-04-18 12:30:00,158.29,158.7,158.19,158.64,44950.0,151.5504,151.9429,151.4546,151.8855,44950.0
2022-04-18 13:00:00,158.6,159.16,158.53,158.98,23236.0,151.8472,152.3833,151.7802,152.211,23236.0
2022-04-18 13:30:00,159.1,160.18,159.1,159.95,32419.0,152.3259,153.3599,152.3259,153.1397,32419.0
2022-04-18 14:00:00,159.92,160.26,159.65,159.99,62565.0,153.111,153.4365,152.8525,153.178,62565.0
2022-04-18 14:30:00,160.03,160.21,159.63,159.63,36770.0,153.2163,153.3886,152.8333,152.8333,36770.0
2022-04-18 15:00:00,159.66,159.71,159.12,159.17,29472.0,152.8621,152.9099,152.3451,152.3929,29472.0
2022-04-18 15:30:00,159.11,159.32,158.39,159.32,77745.0,152.3355,152.5365,151.6461,152.5365,77745.0
2022-04-19 09:30:00,159.11,160.88,159.05,160.87,40835.0,152.3355,154.0301,152.278,154.0205,40835.0
2022-04-19 10:00:00,160.87,161.4,160.73,161.31,17474.0,154.0205,154.528,153.8865,154.4418,17474.0
2022-04-19 10:30:00,161.31,161.99,161.29,161.68,13295.0,154.4418,155.0929,154.4227,154.7961,13295.0
2022-04-19 11:00:00,161.55,161.8,161.48,161.75,111692.0,154.6716,154.9109,154.6046,154.8631,111692.0
2022-04-19 11:30:00,161.74,161.99,161.59,161.75,79589.0,154.8535,155.0929,154.7099,154.8631,79589.0
2022-04-19 12:00:00,161.73,161.8,161.58,161.66,23176.0,154.8439,154.9109,154.7003,154.7769,23176.0
2022-04-19 12:30:00,161.67,161.73,161.49,161.63,65909.0,154.7865,154.8439,154.6141,154.7482,65909.0
2022-04-19 13:00:00,161.64,161.76,161.39,161.39,66457.0,154.7578,154.8726,154.5184,154.5184,66457.0
2022-04-19 13:30:00,161.38,161.86,161.38,161.75,21112.0,154.5088,154.9684,154.5088,154.8631,21112.0
2022-04-19 14:00:00,161.73,161.77,161.23,161.43,31970.0,154.8439,154.8822,154.3652,154.5567,31970.0
2022-04-19 14:30:00,161.51,161.81,161.4,161.75,29406.0,154.6333,154.9205,154.528,154.8631,29406.0
2022-04-19 15:00:00,161.77,162.43,161.61,162.31,41660.0,154.8822,155.5141,154.729,155.3992,41660.0
2022-04-19 15:30:00,162.34,162.54,162.0,162.32,57405.0,155.428,155.6194,155.1024,155.4088,57405.0
2022-04-20 09:30:00,163.42,163.78,162.11,162.4,57276.0,156.462,156.8066,155.2077,155.4854,57276.0
2022-04-20 10:00:00,162.31,162.75,161.99,162.56,59934.0,155.3992,155.8205,155.0929,155.6386,59934.0
2022-04-20 10:30:00,162.6,163.54,162.38,163.43,22335.0,155.6769,156.5769,155.4662,156.4715,22335.0
2022-04-20 11:00:00,163.33,163.33,162.5,162.68,37401.0,156.3758,156.3758,155.5811,155.7535,37401.0
2022-04-20 11:30:00,162.81,163.02,162.42,162.69,11962.0,155.8779,156.079,155.5045,155.763,11962.0
2022-04-20 12:00:00,162.66,162.76,162.08,162.18,54379.0,155.7343,155.8301,155.179,155.2748,54379.0
2022-04-20 12:30:00,162.18,162.89,162.18,162.74,65378.0,155.2748,155.9545,155.2748,155.8109,65378.0
2022-04-20 13:00:00,162.74,163.07,162.61,162.8,85878.0,155.8109,156.1269,155.6865,155.8684,85878.0
2022-04-20 13:30:00,162.78,163.24,162.62,162.89,83480.0,155.8492,156.2896,155.696,155.9545,83480.0
2022-04-20 14:00:00,162.93,163.09,162.39,162.39,58773.0,155.9928,156.146,155.4758,155.4758,58773.0
2022-04-20 14:30:00,162.32,162.44,161.63,161.78,56873.0,155.4088,155.5237,154.7482,154.8918,56873.0
2022-04-20 15:00:00,161.87,162.53,161.87,162.37,91338.0,154.978,155.6099,154.978,155.4567,91338.0
2022-04-20 15:30:00,162.36,162.75,161.85,161.89,108959.0,155.4471,155.8205,154.9588,154.9971,108959.0
2022-04-21 09:30:00,164.06,164.85,163.93,164.37,31056.0,157.0747,157.8311,156.9503,157.3715,31056.0
2022-04-21 10:00:00,164.33,164.33,163.28,163.97,27282.0,157.3332,157.3332,156.3279,156.9886,27282.0
2022-04-21 10:30:00,163.97,164.06,162.68,162.91,19302.0,156.9886,157.0747,155.7535,155.9737,19302.0
2022-04-21 11:00:00,162.81,163.09,162.38,162.42,25970.0,155.8779,156.146,155.4662,155.5045,25970.0
2022-04-21 11:30:00,162.44,162.48,161.15,161.2,51972.0,155.5237,155.562,154.2886,154.3365,51972.0
2022-04-21 12:00:00,161.21,161.35,160.61,160.62,32459.0,154.3461,154.4801,153.7716,153.7812,32459.0
2022-04-21 12:30:00,160.63,160.99,160.17,160.24,24036.0,153.7908,154.1354,153.3503,153.4174,24036.0
2022-04-21 13:00:00,160.17,160.7,159.68,160.59,36486.0,153.3503,153.8578,152.8812,153.7525,36486.0
2022-04-21 13:30:00,160.58,160.77,159.74,159.75,23191.0,153.7429,153.9248,152.9387,152.9482,23191.0
2022-04-21 14:00:00,159.65,159.65,159.08,159.2,43189.0,152.8525,152.8525,152.3068,152.4216,43189.0
2022-04-21 14:30:00,159.18,159.69,158.39,158.54,47303.0,152.4025,152.8908,151.6461,151.7897,47303.0
2022-04-21 15:00:00,158.44,158.68,157.94,158.62,45147.0,151.694,151.9238,151.2153,151.8663,45147.0
2022-04-21 15:30:00,158.55,158.7,157.73,158.15,142969.0,151.7993,151.9429,151.0142,151.4164,142969.0
2022-04-22 09:30:00,157.91,158.18,156.75,157.09,90772.0,151.1866,151.4451,150.076,150.4015,90772.0
2022-04-22 10:00:00,157.07,157.94,156.34,156.35,61194.0,150.3823,151.2153,149.6834,149.693,61194.0
2022-04-22 10:30:00,156.38,156.95,156.24,156.37,71400.0,149.7217,150.2674,149.5877,149.7121,71400.0
2022-04-22 11:00:00,156.35,156.87,156.1,156.5,50314.0,149.693,150.1909,149.4536,149.8366,50314.0
2022-04-22 11:30:00,156.4,156.53,155.21,155.21,37153.0,149.7409,149.8653,148.6015,148.6015,37153.0
2022-04-22 12:00:00,155.13,155.49,154.96,155.32,35396.0,148.5249,148.8696,148.3622,148.7068,35396.0
2022-04-22 12:30:00,155.37,155.59,154.87,154.88,69047.0,148.7547,148.9654,148.276,148.2856,69047.0
2022-04-22 13:00:00,154.89,155.12,154.62,154.77,84765.0,148.2952,148.5154,148.0367,148.1803,84765.0
2022-04-22 13:30:00,154.76,154.81,154.12,154.12,98567.0,148.1707,148.2186,147.5579,147.5579,98567.0
2022-04-22 14:00:00,154.1,154.75,153.99,154.23,32980.0,147.5388,148.1611,147.4335,147.6633,32980.0
2022-04-22 14:30:00,154.34,154.34,153.5,153.67,44734.0,147.7686,147.7686,146.9643,147.1271,44734.0
2022-04-22 15:00:00,153.73,154.5,153.42,154.1,55782.0,147.1845,147.9218,146.8877,147.5388,55782.0
2022-04-22 15:30:00,154.27,154.85,153.04,153.24,153707.0,147.7016,148.2569,146.5239,146.7154,153707.0
2022-04-25 09:30:00,151.62,152.33,150.88,150.9,105320.0,145.1644,145.8442,144.4559,144.475,105320.0
2022-04-25 10:00:00,150.91,152.43,150.85,152.31,89275.0,144.4846,145.9399,144.4272,145.825,89275.0
2022-04-25 10:30:00,152.39,152.97,151.28,151.34,45231.0,145.9016,146.4569,144.8389,144.8963,45231.0
2022-04-25 11:00:00,151.41,151.97,150.86,151.3,73267.0,144.9633,145.4995,144.4367,144.858,73267.0
2022-04-25 11:30:00,151.3,151.77,150.56,150.87,82279.0,144.858,145.308,144.1495,144.4463,82279.0
2022-04-25 12:00:00,150.88,152.12,150.61,151.73,56905.0,144.4559,145.6431,144.1974,145.2697,56905.0
2022-04-25 12:30:00,151.79,152.47,151.66,151.85,24817.0,145.3271,145.9782,145.2027,145.3846,24817.0
2022-04-25 13:00:00,151.9,152.66,151.44,152.4,40914.0,145.4325,146.1601,144.992,145.9112,40914.0
2022-04-25 13:30:00,152.33,152.71,151.91,152.06,80628.0,145.8442,146.208,145.442,145.5856,80628.0
2022-04-25 14:00:00,152.13,153.23,151.82,153.2,45305.0,145.6527,146.7058,145.3559,146.6771,45305.0
2022-04-25 14:30:00,153.26,153.73,152.94,153.15,69930.0,146.7346,147.1845,146.4282,146.6292,69930.0
2022-04-25 15:00:00,153.23,153.91,152.36,153.84,94115.0,146.7058,147.3569,145.8729,147.2899,94115.0
2022-04-25 15:30:00,153.78,154.42,153.68,154.38,265213.0,147.2324,147.8452,147.1367,147.8069,265213.0
2022-04-26 09:30:00,153.27,153.53,151.96,152.14,122192.0,146.7441,146.9931,145.4899,145.6622,122192.0
2022-04-26 10:00:00,152.09,152.24,150.86,151.31,59344.0,145.6144,145.758,144.4367,144.8676,59344.0
2022-04-26 10:30:00,151.18,151.36,150.46,150.54,46348.0,144.7431,144.9155,144.0538,144.1304,46348.0
2022-04-26 11:00:00,150.53,150.78,150.16,150.47,30172.0,144.1208,144.3601,143.7665,144.0633,30172.0
2022-04-26 11:30:00,150.44,150.78,149.98,149.99,46057.0,144.0346,144.3601,143.5942,143.6038,46057.0
2022-04-26 12:00:00,150.0,151.2,149.99,151.19,17896.0,143.6134,144.7623,143.6038,144.7527,17896.0
2022-04-26 12:30:00,151.15,151.17,150.57,150.89,24073.0,144.7144,144.7335,144.1591,144.4655,24073.0
2022-04-26 13:00:00,151.08,151.08,149.75,149.79,29271.0,144.6474,144.6474,143.374,143.4123,29271.0
2022-04-26 13:30:00,149.77,150.25,149.59,149.8,30047.0,143.3932,143.8527,143.2208,143.4219,30047.0
2022-04-26 14:00:00,149.8,150.4,149.62,150.3,38762.0,143.4219,143.9963,143.2495,143.9006,38762.0
2022-04-26 14:30:00,150.33,150.55,149.8,150.55,23110.0,143.9293,144.1399,143.4219,144.1399,23110.0
2022-04-26 15:00:00,150.61,150.67,149.11,149.31,47032.0,144.1974,144.2548,142.7613,142.9527,47032.0
2022-04-26 15:30:00,149.2,149.41,148.57,148.57,161149.0,142.8474,143.0485,142.2442,142.2442,161149.0
2022-04-27 09:30:00,148.83,150.97,148.81,150.42,65729.0,142.4932,144.5421,142.474,144.0155,65729.0
2022-04-27 10:00:00,150.51,150.95,148.12,148.12,91965.0,144.1016,144.5229,141.8134,141.8134,91965.0
2022-04-27 10:30:00,148.16,149.65,147.81,148.98,64426.0,141.8517,143.2783,141.5166,142.6368,64426.0
2022-04-27 11:00:00,148.99,149.9,148.81,149.57,123193.0,142.6464,143.5176,142.474,143.2017,123193.0
2022-04-27 11:30:00,149.67,150.0,149.12,149.33,46414.0,143.2974,143.6134,142.7708,142.9719,46414.0
2022-04-27 12:00:00,149.25,150.41,148.91,150.3,60767.0,142.8953,144.0059,142.5698,143.9006,60767.0
2022-04-27 12:30:00,150.38,150.62,150.05,150.27,54091.0,143.9772,144.207,143.6612,143.8719,54091.0
2022-04-27 13:00:00,150.31,150.47,149.29,150.09,110239.0,143.9102,144.0633,142.9336,143.6995,110239.0
2022-04-27 13:30:00,150.07,150.36,149.65,150.3,44985.0,143.6804,143.958,143.2783,143.9006,44985.0
2022-04-27 14:00:00,150.29,150.36,149.78,149.85,42581.0,143.891,143.958,143.4027,143.4697,42581.0
2022-04-27 14:30:00,149.77,150.33,148.99,149.11,58062.0,143.3932,143.9293,142.6464,142.7613,58062.0
2022-04-27 15:00:00,149.09,149.25,148.52,148.83,66351.0,142.7421,142.8953,142.1964,142.4932,66351.0
2022-04-27 15:30:00,148.84,149.07,148.22,148.5,296087.0,142.5027,142.723,141.9091,142.1772,296087.0
2022-04-28 09:30:00,150.49,151.24,148.75,149.32,77828.0,144.0825,144.8006,142.4166,142.9623,77828.0
2022-04-28 10:00:00,149.37,149.37,148.23,148.26,83145.0,143.0102,143.0102,141.9187,141.9474,83145.0
2022-04-28 10:30:00,148.23,148.76,147.96,148.64,40184.0,141.9187,142.4262,141.6602,142.3113,40184.0
2022-04-28 11:00:00,148.71,149.64,148.65,149.43,48622.0,142.3783,143.2687,142.3208,143.0676,48622.0
2022-04-28 11:30:00,149.39,149.72,148.71,148.99,43092.0,143.0293,143.3453,142.3783,142.6464,43092.0
2022-04-28 12:00:00,149.19,150.18,148.87,150.17,42733.0,142.8378,143.7857,142.5315,143.7761,42733.0
2022-04-28 12:30:00,150.26,151.49,150.21,151.49,60936.0,143.8623,145.0399,143.8144,145.0399,60936.0
2022-04-28 13:00:00,151.53,152.33,151.5,152.19,60919.0,145.0782,145.8442,145.0495,145.7101,60919.0
2022-04-28 13:30:00,152.21,152.5,151.9,152.45,52723.0,145.7293,146.0069,145.4325,145.959,52723.0
2022-04-28 14:00:00,152.49,152.67,152.24,152.63,67194.0,145.9973,146.1697,145.758,146.1314,67194.0
2022-04-28 14:30:00,152.65,153.37,152.5,153.15,50454.0,146.1505,146.8399,146.0069,146.6292,50454.0
2022-04-28 15:00:00,153.13,153.65,153.01,153.22,118349.0,146.6101,147.108,146.4952,146.6963,118349.0
2022-04-28 15:30:00,153.25,153.28,152.21,152.69,220976.0,146.725,146.7537,145.7293,146.1888,220976.0
2022-04-29 09:30:00,151.76,153.58,151.65,153.43,63391.0,145.2984,147.0409,145.1931,146.8973,63391.0
2022-04-29 10:00:00,153.56,153.57,151.39,151.51,182726.0,147.0218,147.0314,144.9442,145.0591,182726.0
2022-04-29 10:30:00,151.46,151.72,150.96,151.42,111596.0,145.0112,145.2601,144.5325,144.9729,111596.0
2022-04-29 11:00:00,151.41,151.64,150.86,151.36,110601.0,144.9633,145.1835,144.4367,144.9155,110601.0
2022-04-29 11:30:00,151.29,151.97,151.12,151.12,131162.0,144.8484,145.4995,144.6857,144.6857,131162.0
2022-04-29 12:00:00,151.12,151.14,150.43,150.52,121162.0,144.6857,144.7048,144.0251,144.1112,121162.0
2022-04-29 12:30:00,150.49,150.56,149.78,149.93,74814.0,144.0825,144.1495,143.4027,143.5463,74814.0
2022-04-29 13:00:00,149.9,150.59,149.89,150.36,40506.0,143.5176,144.1782,143.508,143.958,40506.0
2022-04-29 13:30:00,150.39,150.66,149.63,149.64,25870.0,143.9868,144.2453,143.2591,143.2687,25870.0
2022-04-29 14:00:00,149.66,149.69,148.98,149.08,41782.0,143.2878,143.3166,142.6368,142.7325,41782.0
2022-04-29 14:30:00,149.04,149.19,148.25,148.6,50713.0,142.6942,142.8378,141.9379,142.273,50713.0
2022-04-29 15:00:00,148.46,148.56,147.89,147.91,45987.0,142.1389,142.2347,141.5932,141.6123,45987.0
2022-04-29 15:30:00,147.87,148.28,146.73,147.05,488978.0,141.574,141.9666,140.4826,140.789,488978.0
2022-05-02 09:30:00,146.97,148.09,146.01,147.67,420726.0,140.7124,141.7847,139.7932,141.3826,420726.0
2022-05-02 10:00:00,147.64,148.67,146.66,148.54,147809.0,141.3538,142.34,140.4156,142.2155,147809.0
2022-05-02 10:30:00,148.55,149.11,147.43,147.47,83947.0,142.2251,142.7613,141.1528,141.1911,83947.0
2022-05-02 11:00:00,147.49,147.6,146.59,146.99,207232.0,141.2102,141.3155,140.3485,140.7315,207232.0
2022-05-02 11:30:00,146.97,147.7,146.74,147.68,91061.0,140.7124,141.4113,140.4922,141.3921,91061.0
2022-05-02 12:00:00,147.68,148.12,146.9,147.64,50814.0,141.3921,141.8134,140.6453,141.3538,50814.0
2022-05-02 12:30:00,147.72,147.9,146.49,146.62,70937.0,141.4304,141.6028,140.2528,140.3773,70937.0
2022-05-02 13:00:00,146.66,146.91,146.13,146.33,74773.0,140.4156,140.6549,139.9081,140.0996,74773.0
2022-05-02 13:30:00,146.26,146.66,145.59,145.96,66752.0,140.0326,140.4156,139.3911,139.7454,66752.0
2022-05-02 14:00:00,145.94,146.38,145.13,145.54,55255.0,139.7262,140.1475,138.9507,139.3433,55255.0
2022-05-02 14:30:00,145.46,146.25,145.07,145.74,107336.0,139.2667,140.023,138.8933,139.5347,107336.0
2022-05-02 15:00:00,145.7,148.13,145.7,147.85,118159.0,139.4964,141.823,139.4964,141.5549,118159.0
2022-05-02 15:30:00,147.97,148.97,147.71,148.95,355957.0,141.6698,142.6272,141.4209,142.6081,355957.0
2022-05-03 09:30:00,148.94,149.93,148.69,149.93,57058.0,142.5985,143.5463,142.3591,143.5463,57058.0
2022-05-03 10:00:00,149.99,150.4,149.2,149.94,45848.0,143.6038,143.9963,142.8474,143.5559,45848.0
2022-05-03 10:30:00,150.07,150.35,149.0,149.79,59884.0,143.6804,143.9485,142.6559,143.4123,59884.0
2022-05-03 11:00:00,149.75,150.79,149.5,150.51,47951.0,143.374,144.3697,143.1346,144.1016,47951.0
2022-05-03 11:30:00,150.53,150.87,150.26,150.55,36201.0,144.1208,144.4463,143.8623,144.1399,36201.0
2022-05-03 12:00:00,150.57,150.89,149.72,150.04,52474.0,144.1591,144.4655,143.3453,143.6517,52474.0
2022-05-03 12:30:00,149.83,150.23,149.71,150.07,20461.0,143.4506,143.8336,143.3357,143.6804,20461.0
2022-05-03 13:00:00,150.06,150.84,150.06,150.43,32315.0,143.6708,144.4176,143.6708,144.0251,32315.0
2022-05-03 13:30:00,150.55,150.97,150.45,150.61,21757.0,144.1399,144.5421,144.0442,144.1974,21757.0
2022-05-03 14:00:00,150.54,150.61,149.33,149.34,55012.0,144.1304,144.1974,142.9719,142.9815,55012.0
2022-05-03 14:30:00,149.45,150.52,149.03,150.52,59213.0,143.0868,144.1112,142.6847,144.1112,59213.0
2022-05-03 15:00:00,150.49,150.75,149.92,150.29,97866.0,144.0825,144.3314,143.5368,143.891,97866.0
2022-05-03 15:30:00,150.28,150.45,149.43,149.99,243008.0,143.8814,144.0442,143.0676,143.6038,243008.0
2022-05-04 09:30:00,150.35,150.54,149.2,149.22,47160.0,143.9485,144.1304,142.8474,142.8666,47160.0
2022-05-04 10:00:00,149.14,149.23,148.34,148.65,33817.0,142.79,142.8761,142.024,142.3208,33817.0
2022-05-04 10:30:00,148.53,148.76,148.25,148.51,104929.0,142.2059,142.4262,141.9379,142.1868,104929.0
2022-05-04 11:00:00,148.5,148.5,147.97,148.24,17275.0,142.1772,142.1772,141.6698,141.9283,17275.0
2022-05-04 11:30:00,148.24,148.75,147.93,148.51,35552.0,141.9283,142.4166,141.6315,142.1868,35552.0
2022-05-04 12:00:00,148.58,149.56,148.42,149.51,37952.0,142.2538,143.1921,142.1006,143.1442,37952.0
2022-05-04 12:30:00,149.58,149.95,149.4,149.93,76075.0,143.2112,143.5655,143.0389,143.5463,76075.0
2022-05-04 13:00:00,149.97,150.2,149.57,149.88,41692.0,143.5846,143.8048,143.2017,143.4985,41692.0
2022-05-04 13:30:00,149.81,150.59,149.71,150.28,25752.0,143.4314,144.1782,143.3357,143.8814,25752.0
2022-05-04 14:00:00,150.41,150.98,148.99,150.39,115591.0,144.0059,144.5516,142.6464,143.9868,115591.0
2022-05-04 14:30:00,150.45,152.87,148.33,152.55,121998.0,144.0442,146.3612,142.0145,146.0548,121998.0
2022-05-04 15:00:00,152.88,154.27,152.48,154.23,115572.0,146.3707,147.7016,145.9878,147.6633,115572.0
2022-05-04 15:30:00,154.23,155.31,154.21,155.05,169952.0,147.6633,148.6973,147.6441,148.4483,169952.0
2022-05-05 09:30:00,153.29,153.57,151.58,151.77,36551.0,146.7633,147.0314,145.1261,145.308,36551.0
2022-05-05 10:00:00,151.63,151.63,150.04,150.08,74283.0,145.174,145.174,143.6517,143.69,74283.0
2022-05-05 10:30:00,150.13,150.14,148.73,149.14,51093.0,143.7378,143.7474,142.3974,142.79,51093.0
2022-05-05 11:00:00,149.17,149.35,147.9,148.3,87458.0,142.8187,142.991,141.6028,141.9857,87458.0
2022-05-05 11:30:00,148.25,148.93,147.45,147.48,20670.0,141.9379,142.5889,141.1719,141.2007,20670.0
2022-05-05 12:00:00,147.39,148.61,147.01,148.33,59975.0,141.1145,142.2825,140.7507,142.0145,59975.0
2022-05-05 12:30:00,148.35,148.58,147.56,148.41,19716.0,142.0336,142.2538,141.2772,142.0911,19716.0
2022-05-05 13:00:00,148.54,149.29,148.31,148.6,33557.0,142.2155,142.9336,141.9953,142.273,33557.0
2022-05-05 13:30:00,148.6,149.05,147.91,148.07,57625.0,142.273,142.7038,141.6123,141.7655,57625.0
2022-05-05 14:00:00,148.05,148.85,147.58,147.91,44082.0,141.7464,142.5123,141.2964,141.6123,44082.0
2022-05-05 14:30:00,147.54,148.35,147.43,147.94,31919.0,141.2581,142.0336,141.1528,141.6411,31919.0
2022-05-05 15:00:00,148.04,148.04,146.65,146.87,59889.0,141.7368,141.7368,140.406,140.6166,59889.0
2022-05-05 15:30:00,146.7,148.59,146.56,148.55,148581.0,140.4539,142.2634,140.3198,142.2251,148581.0
2022-05-06 09:30:00,147.31,147.92,144.09,144.26,36987.0,141.0379,141.6219,137.955,138.1178,36987.0
2022-05-06 10:00:00,144.35,146.75,144.1,145.75,99127.0,138.2039,140.5017,137.9646,139.5443,99127.0
2022-05-06 10:30:00,145.76,147.66,144.95,147.39,207894.0,139.5539,141.373,138.7784,141.1145,207894.0
2022-05-06 11:00:00,147.27,148.41,146.68,147.92,60735.0,140.9996,142.0911,140.4347,141.6219,60735.0
2022-05-06 11:30:00,147.82,147.97,146.02,146.19,65595.0,141.5262,141.6698,139.8028,139.9656,65595.0
2022-05-06 12:00:00,146.16,147.56,146.0,147.09,151618.0,139.9369,141.2772,139.7837,140.8273,151618.0
2022-05-06 12:30:00,147.03,147.95,146.61,147.87,118501.0,140.7698,141.6506,140.3677,141.574,118501.0
2022-05-06 13:00:00,147.9,148.14,146.66,147.17,84018.0,141.6028,141.8326,140.4156,140.9039,84018.0
2022-05-06 13:30:00,147.2,147.46,146.26,146.35,173237.0,140.9326,141.1815,140.0326,140.1188,173237.0
2022-05-06 14:00:00,146.29,146.58,145.65,145.84,53479.0,140.0613,140.339,139.4486,139.6305,53479.0
2022-05-06 14:30:00,145.88,146.53,145.41,145.97,49443.0,139.6688,140.2911,139.2188,139.7549,49443.0
2022-05-06 15:00:00,145.8,145.98,145.19,145.61,57414.0,139.5922,139.7645,139.0082,139.4103,57414.0
2022-05-06 15:30:00,145.67,147.18,145.67,146.74,205870.0,139.4677,140.9134,139.4677,140.4922,205870.0
2022-05-09 09:30:00,143.75,144.46,142.94,143.41,103277.0,137.6295,138.3092,136.854,137.3039,103277.0
2022-05-09 10:00:00,143.35,143.5,141.68,141.72,138793.0,137.2465,137.3901,135.6476,135.6859,138793.0
2022-05-09 10:30:00,141.65,141.83,140.83,140.93,155343.0,135.6189,135.7912,134.8338,134.9295,155343.0
2022-05-09 11:00:00,140.87,141.17,140.31,140.42,103387.0,134.8721,135.1593,134.3359,134.4413,103387.0
2022-05-09 11:30:00,140.45,141.59,140.02,141.34,101553.0,134.47,135.5614,134.0583,135.3221,101553.0
2022-05-09 12:00:00,141.29,142.4,140.81,141.89,94645.0,135.2742,136.3369,134.8146,135.8487,94645.0
2022-05-09 12:30:00,141.79,142.16,140.73,140.75,87579.0,135.7529,136.1072,134.7381,134.7572,87579.0
2022-05-09 13:00:00,140.72,140.93,140.36,140.81,40988.0,134.7285,134.9295,134.3838,134.8146,40988.0
2022-05-09 13:30:00,140.91,141.02,139.95,140.38,58517.0,134.9104,135.0157,133.9913,134.403,58517.0
2022-05-09 14:00:00,140.36,140.64,139.89,140.06,109607.0,134.3838,134.6519,133.9338,134.0966,109607.0
2022-05-09 14:30:00,139.97,140.86,139.74,140.66,88866.0,134.0104,134.8625,133.7902,134.671,88866.0
2022-05-09 15:00:00,140.77,141.3,139.95,139.97,118431.0,134.7764,135.2838,133.9913,134.0104,118431.0
2022-05-09 15:30:00,139.95,140.05,138.88,139.66,351189.0,133.9913,134.087,132.9668,133.7136,351189.0
2022-05-10 09:30:00,142.11,143.26,140.76,142.01,150088.0,136.0593,137.1603,134.7668,135.9636,150088.0
2022-05-10 10:00:00,142.08,142.78,141.17,141.41,229387.0,136.0306,136.7008,135.1593,135.3891,229387.0
2022-05-10 10:30:00,141.38,141.6,139.23,139.47,124007.0,135.3604,135.571,133.3019,133.5317,124007.0
2022-05-10 11:00:00,139.35,139.82,138.17,138.73,161325.0,133.4168,133.8668,132.2871,132.8232,161325.0
2022-05-10 11:30:00,138.7,139.64,138.28,139.12,130189.0,132.7945,133.6945,132.3924,133.1966,130189.0
2022-05-10 12:00:00,139.19,139.74,138.62,138.81,158060.0,133.2636,133.7902,132.7179,132.8998,158060.0
2022-05-10 12:30:00,138.75,139.47,138.14,138.67,123261.0,132.8424,133.5317,132.2583,132.7658,123261.0
2022-05-10 13:00:00,138.6,139.95,138.52,139.94,147172.0,132.6987,133.9913,132.6222,133.9817,147172.0
2022-05-10 13:30:00,139.97,141.9,139.97,141.9,150117.0,134.0104,135.8582,134.0104,135.8582,150117.0
2022-05-10 14:00:00,141.89,141.97,140.7,141.03,146640.0,135.8487,135.9253,134.7093,135.0253,146640.0
2022-05-10 14:30:00,141.1,141.88,140.87,141.38,146506.0,135.0923,135.8391,134.8721,135.3604,146506.0
2022-05-10 15:00:00,141.49,141.9,140.48,140.66,186371.0,135.4657,135.8582,134.4987,134.671,186371.0
2022-05-10 15:30:00,140.61,140.63,139.96,140.43,188839.0,134.6232,134.6423,134.0008,134.4508,188839.0
2022-05-11 09:30:00,139.82,142.21,138.91,141.7,55580.0,133.8668,136.155,132.9955,135.6668,55580.0
2022-05-11 10:00:00,141.54,142.47,140.62,142.14,58299.0,135.5136,136.404,134.6327,136.088,58299.0
2022-05-11 10:30:00,142.0,142.65,141.14,141.49,190013.0,135.954,136.5763,135.1306,135.4657,190013.0
2022-05-11 11:00:00,141.44,141.51,140.44,141.41,164420.0,135.4178,135.4848,134.4604,135.3891,164420.0
2022-05-11 11:30:00,141.41,142.22,140.94,141.07,123575.0,135.3891,136.1646,134.9391,135.0636,123575.0
2022-05-11 12:00:00,141.13,141.39,140.08,140.14,86283.0,135.121,135.37,134.1157,134.1732,86283.0
2022-05-11 12:30:00,140.09,140.48,139.32,139.44,116074.0,134.1253,134.4987,133.3881,133.503,116074.0
2022-05-11 13:00:00,139.37,139.46,138.66,138.69,130400.0,133.436,133.5221,132.7562,132.7849,130400.0
2022-05-11 13:30:00,138.68,138.96,137.65,137.75,159928.0,132.7753,133.0434,131.7892,131.8849,159928.0
2022-05-11 14:00:00,137.75,139.26,137.74,138.68,237963.0,131.8849,133.3306,131.8754,132.7753,237963.0
2022-05-11 14:30:00,138.73,139.6,138.3,138.39,180881.0,132.8232,133.6562,132.4115,132.4977,180881.0
2022-05-11 15:00:00,138.34,138.44,137.72,137.94,165358.0,132.4498,132.5456,131.8562,132.0668,165358.0
2022-05-11 15:30:00,138.0,138.25,136.85,137.09,273383.0,132.1243,132.3636,131.0233,131.253,273383.0
2022-05-12 09:30:00,135.32,136.38,134.17,135.25,95097.0,129.5584,130.5733,128.4574,129.4914,95097.0
2022-05-12 10:00:00,135.15,137.76,134.7,137.09,244997.0,129.3956,131.8945,128.9648,131.253,244997.0
2022-05-12 10:30:00,137.1,138.32,136.43,138.23,214374.0,131.2626,132.4307,130.6211,132.3445,214374.0
2022-05-12 11:00:00,138.3,139.08,137.73,137.91,226282.0,132.4115,133.1583,131.8658,132.0381,226282.0
2022-05-12 11:30:00,137.97,138.1,136.0,136.05,138101.0,132.0956,132.22,130.2094,130.2573,138101.0
2022-05-12 12:00:00,136.02,136.89,135.69,136.78,491743.0,130.2286,131.0616,129.9126,130.9562,491743.0
2022-05-12 12:30:00,136.81,137.62,136.57,136.76,119351.0,130.985,131.7605,130.7552,130.9371,119351.0
2022-05-12 13:00:00,136.64,137.04,135.92,136.2,98592.0,130.8222,131.2052,130.1329,130.4009,98592.0
2022-05-12 13:30:00,136.1,136.41,134.79,135.04,73230.0,130.3052,130.602,129.051,129.2903,73230.0
2022-05-12 14:00:00,135.1,135.49,134.75,135.2,122181.0,129.3478,129.7212,129.0127,129.4435,122181.0
2022-05-12 14:30:00,135.14,135.3,134.39,134.66,92008.0,129.3861,129.5393,128.668,128.9265,92008.0
2022-05-12 15:00:00,134.63,136.61,134.54,135.8,194114.0,128.8978,130.7935,128.8116,130.018,194114.0
2022-05-12 15:30:00,135.78,137.37,135.77,137.37,291885.0,129.9988,131.5211,129.9892,131.5211,291885.0
2022-05-13 09:30:00,139.68,141.74,139.66,141.31,79527.0,133.7328,135.7051,133.7136,135.2934,79527.0
2022-05-13 10:00:00,141.3,142.57,141.27,142.35,129242.0,135.2838,136.4997,135.2551,136.2891,129242.0
2022-05-13 10:30:00,142.38,142.59,141.54,142.11,55978.0,136.3178,136.5189,135.5136,136.0593,55978.0
2022-05-13 11:00:00,142.11,142.41,141.75,142.3,47580.0,136.0593,136.3465,135.7146,136.2412,47580.0
2022-05-13 11:30:00,142.39,142.64,142.12,142.6,39230.0,136.3274,136.5667,136.0689,136.5284,39230.0
2022-05-13 12:00:00,142.62,143.3,142.55,142.94,138640.0,136.5476,137.1986,136.4806,136.854,138640.0
2022-05-13 12:30:00,142.94,143.23,142.42,142.82,35658.0,136.854,137.1316,136.3561,136.7391,35658.0
2022-05-13 13:00:00,142.98,143.0,142.23,142.48,48907.0,136.8923,136.9114,136.1742,136.4135,48907.0
2022-05-13 13:30:00,142.49,142.57,141.61,141.71,153871.0,136.4231,136.4997,135.5806,135.6763,153871.0
2022-05-13 14:00:00,141.67,141.67,140.75,141.07,97698.0,135.638,135.638,134.7572,135.0636,97698.0
2022-05-13 14:30:00,141.12,142.05,141.03,142.05,76542.0,135.1114,136.0019,135.0253,136.0019,76542.0
2022-05-13 15:00:00,142.05,142.81,141.95,142.8,60168.0,136.0019,136.7295,135.9061,136.7199,60168.0
2022-05-13 15:30:00,142.8,142.86,141.69,142.39,157274.0,136.7199,136.7774,135.6572,136.3274,157274.0
2022-05-16 09:30:00,141.44,142.29,140.5,140.98,67501.0,135.4178,136.2316,134.5178,134.9774,67501.0
2022-05-16 10:00:00,140.86,142.33,140.44,142.28,94515.0,134.8625,136.2699,134.4604,136.2221,94515.0
2022-05-16 10:30:00,142.33,142.33,140.51,140.52,96561.0,136.2699,136.2699,134.5274,134.537,96561.0
2022-05-16 11:00:00,140.46,140.98,140.28,140.56,93227.0,134.4795,134.9774,134.3072,134.5753,93227.0
2022-05-16 11:30:00,140.54,141.56,140.1,141.46,247612.0,134.5561,135.5327,134.1349,135.437,247612.0
2022-05-16 12:00:00,141.43,141.81,140.8,141.02,65358.0,135.4082,135.7721,134.8051,135.0157,65358.0
2022-05-16 12:30:00,140.94,141.13,140.44,140.54,41826.0,134.9391,135.121,134.4604,134.5561,41826.0
2022-05-16 13:00:00,140.45,141.57,140.44,141.54,286940.0,134.47,135.5423,134.4604,135.5136,286940.0
2022-05-16 13:30:00,141.58,141.84,141.34,141.42,45159.0,135.5519,135.8008,135.3221,135.3987,45159.0
2022-05-16 14:00:00,141.34,142.01,141.2,142.0,69432.0,135.3221,135.9636,135.188,135.954,69432.0
2022-05-16 14:30:00,142.04,142.15,141.46,141.71,34912.0,135.9923,136.0976,135.437,135.6763,34912.0
2022-05-16 15:00:00,141.67,141.81,140.74,140.93,54741.0,135.638,135.7721,134.7476,134.9295,54741.0
2022-05-16 15:30:00,140.92,140.98,140.21,140.59,231071.0,134.92,134.9774,134.2402,134.604,231071.0
2022-05-17 09:30:00,142.88,143.69,142.88,143.04,40775.0,136.7965,137.572,136.7965,136.9497,40775.0
2022-05-17 10:00:00,143.17,143.4,142.44,142.44,26358.0,137.0742,137.2944,136.3752,136.3752,26358.0
2022-05-17 10:30:00,142.29,142.49,141.48,141.78,30981.0,136.2316,136.4231,135.4561,135.7433,30981.0
2022-05-17 11:00:00,141.81,142.76,141.72,142.72,24920.0,135.7721,136.6816,135.6859,136.6433,24920.0
2022-05-17 11:30:00,142.75,143.11,142.74,143.03,40412.0,136.672,137.0167,136.6625,136.9401,40412.0
2022-05-17 12:00:00,143.06,143.15,142.62,143.11,14712.0,136.9688,137.055,136.5476,137.0167,14712.0
2022-05-17 12:30:00,143.0,143.43,142.99,143.1,15097.0,136.9114,137.3231,136.9018,137.0071,15097.0
2022-05-17 13:00:00,142.83,143.55,142.83,143.32,21247.0,136.7486,137.438,136.7486,137.2178,21247.0
2022-05-17 13:30:00,143.25,143.43,143.13,143.22,47486.0,137.1508,137.3231,137.0359,137.122,47486.0
2022-05-17 14:00:00,143.31,143.74,142.03,142.57,79753.0,137.2082,137.6199,135.9827,136.4997,79753.0
2022-05-17 14:30:00,142.48,143.74,142.18,143.44,34382.0,136.4135,137.6199,136.1263,137.3327,34382.0
2022-05-17 15:00:00,143.43,144.0,143.43,143.87,164824.0,137.3231,137.8688,137.3231,137.7444,164824.0
2022-05-17 15:30:00,143.9,144.0,143.36,143.94,76406.0,137.7731,137.8688,137.2561,137.8114,76406.0
2022-05-18 09:30:00,141.45,141.75,140.57,140.69,27489.0,135.4274,135.7146,134.5849,134.6998,27489.0
2022-05-18 10:00:00,140.87,141.54,140.68,140.69,32639.0,134.8721,135.5136,134.6902,134.6998,32639.0
2022-05-18 10:30:00,140.6,140.94,140.42,140.86,13673.0,134.6136,134.9391,134.4413,134.8625,13673.0
2022-05-18 11:00:00,140.84,140.85,139.03,139.08,32780.0,134.8434,134.8529,133.1104,133.1583,32780.0
2022-05-18 11:30:00,138.9,139.57,138.77,138.9,18880.0,132.986,133.6274,132.8615,132.986,18880.0
2022-05-18 12:00:00,138.75,138.89,138.16,138.31,35309.0,132.8424,132.9764,132.2775,132.4211,35309.0
2022-05-18 12:30:00,138.29,139.01,138.19,138.93,36329.0,132.4019,133.0913,132.3062,133.0147,36329.0
2022-05-18 13:00:00,138.84,138.85,137.54,137.76,24335.0,132.9285,132.9381,131.6839,131.8945,24335.0
2022-05-18 13:30:00,137.66,138.0,137.07,137.29,118380.0,131.7988,132.1243,131.2339,131.4445,118380.0
2022-05-18 14:00:00,137.31,137.68,137.08,137.59,25618.0,131.4637,131.8179,131.2435,131.7317,25618.0
2022-05-18 14:30:00,137.53,137.72,136.79,136.88,50632.0,131.6743,131.8562,130.9658,131.052,50632.0
2022-05-18 15:00:00,136.89,137.39,136.61,136.69,43786.0,131.0616,131.5403,130.7935,130.8701,43786.0
2022-05-18 15:30:00,136.7,137.55,136.69,137.31,109512.0,130.8796,131.6935,130.8701,131.4637,109512.0
2022-05-19 09:30:00,135.94,137.82,135.87,136.69,96301.0,130.152,131.952,130.085,130.8701,96301.0
2022-05-19 10:00:00,136.76,138.03,136.6,137.06,109556.0,130.9371,132.153,130.7839,131.2243,109556.0
2022-05-19 10:30:00,137.11,137.65,136.57,137.32,94430.0,131.2722,131.7892,130.7552,131.4732,94430.0
2022-05-19 11:00:00,137.33,137.9,136.92,137.41,65288.0,131.4828,132.0285,131.0903,131.5594,65288.0
2022-05-19 11:30:00,137.6,139.16,137.6,138.62,43506.0,131.7413,133.2349,131.7413,132.7179,43506.0
2022-05-19 12:00:00,138.69,139.04,138.19,138.63,46001.0,132.7849,133.12,132.3062,132.7275,46001.0
2022-05-19 12:30:00,138.56,138.65,137.3,137.77,55176.0,132.6604,132.7466,131.4541,131.9041,55176.0
2022-05-19 13:00:00,137.85,138.08,137.08,137.64,54145.0,131.9807,132.2009,131.2435,131.7796,54145.0
2022-05-19 13:30:00,137.52,138.68,137.05,138.43,75139.0,131.6647,132.7753,131.2147,132.536,75139.0
2022-05-19 14:00:00,138.5,138.5,137.77,138.06,125142.0,132.603,132.603,131.9041,132.1817,125142.0
2022-05-19 14:30:00,137.99,138.85,137.81,138.67,56444.0,132.1147,132.9381,131.9424,132.7658,56444.0
2022-05-19 15:00:00,138.8,139.14,137.46,137.51,87085.0,132.8902,133.2158,131.6073,131.6552,87085.0
2022-05-19 15:30:00,137.42,138.02,137.1,137.32,122244.0,131.569,132.1434,131.2626,131.4732,122244.0
2022-05-20 09:30:00,139.21,139.32,138.46,138.93,62644.0,133.2828,133.3881,132.5647,133.0147,62644.0
2022-05-20 10:00:00,138.98,138.98,137.43,138.14,62294.0,133.0626,133.0626,131.5786,132.2583,62294.0
2022-05-20 10:30:00,137.94,138.22,136.4,136.4,33455.0,132.0668,132.3349,130.5924,130.5924,33455.0
2022-05-20 11:00:00,136.42,136.56,135.57,136.03,45566.0,130.6116,130.7456,129.7978,130.2382,45566.0
2022-05-20 11:30:00,136.03,136.42,135.81,135.93,21728.0,130.2382,130.6116,130.0275,130.1424,21728.0
2022-05-20 12:00:00,135.77,135.78,134.76,134.94,45475.0,129.9892,129.9988,129.0222,129.1946,45475.0
2022-05-20 12:30:00,135.08,135.08,133.77,134.31,72829.0,129.3286,129.3286,128.0744,128.5914,72829.0
2022-05-20 13:00:00,134.3,134.3,133.32,133.33,65868.0,128.5818,128.5818,127.6436,127.6531,65868.0
2022-05-20 13:30:00,133.27,134.78,133.27,134.47,86886.0,127.5957,129.0414,127.5957,128.7446,86886.0
2022-05-20 14:00:00,134.6,134.63,133.73,134.02,53743.0,128.8691,128.8978,128.0361,128.3137,53743.0
2022-05-20 14:30:00,133.98,134.96,133.54,134.48,56033.0,128.2755,129.2137,127.8542,128.7542,56033.0
2022-05-20 15:00:00,134.49,135.22,134.0,135.22,83863.0,128.7637,129.4627,128.2946,129.4627,83863.0
2022-05-20 15:30:00,135.25,137.15,134.96,137.1,159337.0,129.4914,131.3105,129.2137,131.2626,159337.0
2022-05-23 09:30:00,138.02,139.25,137.36,138.01,68902.0,132.1434,133.3211,131.5115,132.1339,68902.0
2022-05-23 10:00:00,137.88,138.73,137.26,138.73,84971.0,132.0094,132.8232,131.4158,132.8232,84971.0
2022-05-23 10:30:00,138.76,139.18,138.09,138.68,78330.0,132.8519,133.254,132.2105,132.7753,78330.0
2022-05-23 11:00:00,138.57,139.55,138.47,139.45,57723.0,132.67,133.6083,132.5743,133.5126,57723.0
2022-05-23 11:30:00,139.5,140.05,139.49,139.97,21375.0,133.5604,134.087,133.5508,134.0104,21375.0
2022-05-23 12:00:00,139.8,140.43,139.72,139.98,17973.0,133.8477,134.4508,133.7711,134.02,17973.0
2022-05-23 12:30:00,139.98,140.17,139.45,139.65,24317.0,134.02,134.2019,133.5126,133.704,24317.0
2022-05-23 13:00:00,139.56,139.57,138.89,139.4,49974.0,133.6179,133.6274,132.9764,133.4647,49974.0
2022-05-23 13:30:00,139.31,140.03,139.27,140.03,56235.0,133.3785,134.0679,133.3402,134.0679,56235.0
2022-05-23 14:00:00,140.1,140.31,139.85,140.12,38018.0,134.1349,134.3359,133.8955,134.154,38018.0
2022-05-23 14:30:00,139.97,140.48,139.83,139.91,23005.0,134.0104,134.4987,133.8764,133.953,23005.0
2022-05-23 15:00:00,139.9,140.27,139.59,139.79,41821.0,133.9434,134.2976,133.6466,133.8381,41821.0
2022-05-23 15:30:00,139.77,140.13,139.35,140.12,181845.0,133.8189,134.1636,133.4168,134.154,181845.0
2022-05-24 09:30:00,138.12,138.37,136.72,136.72,90001.0,132.2392,132.4785,130.8988,130.8988,90001.0
2022-05-24 10:00:00,136.76,136.8,135.45,136.29,77171.0,130.9371,130.9754,129.6829,130.4871,77171.0
2022-05-24 10:30:00,136.24,136.38,135.49,135.81,40447.0,130.4392,130.5733,129.7212,130.0275,40447.0
2022-05-24 11:00:00,135.88,136.15,135.55,136.08,34170.0,130.0946,130.3531,129.7786,130.286,34170.0
2022-05-24 11:30:00,136.16,137.06,135.81,136.84,31353.0,130.3626,131.2243,130.0275,131.0137,31353.0
2022-05-24 12:00:00,136.73,137.79,136.6,136.99,36804.0,130.9084,131.9232,130.7839,131.1573,36804.0
2022-05-24 12:30:00,137.03,137.13,136.34,136.71,39914.0,131.1956,131.2913,130.535,130.8892,39914.0
2022-05-24 13:00:00,136.61,136.61,136.15,136.49,21020.0,130.7935,130.7935,130.3531,130.6786,21020.0
2022-05-24 13:30:00,136.48,137.22,136.24,137.09,33174.0,130.669,131.3775,130.4392,131.253,33174.0
2022-05-24 14:00:00,137.09,137.68,136.74,137.02,49160.0,131.253,131.8179,130.9179,131.186,49160.0
2022-05-24 14:30:00,137.06,137.39,136.23,136.53,57540.0,131.2243,131.5403,130.4297,130.7169,57540.0
2022-05-24 15:00:00,136.55,137.29,136.53,137.19,74961.0,130.736,131.4445,130.7169,131.3488,74961.0
2022-05-24 15:30:00,137.21,138.25,137.16,137.72,142356.0,131.3679,132.3636,131.3201,131.8562,142356.0
2022-05-25 09:30:00,137.16,138.34,137.11,137.97,50872.0,131.3201,132.4498,131.2722,132.0956,50872.0
2022-05-25 10:00:00,137.83,139.04,137.49,139.04,73313.0,131.9615,133.12,131.636,133.12,73313.0
2022-05-25 10:30:00,139.04,139.32,138.62,139.05,34604.0,133.12,133.3881,132.7179,133.1296,34604.0
2022-05-25 11:00:00,138.94,139.06,138.59,138.72,24821.0,133.0243,133.1392,132.6892,132.8136,24821.0
2022-05-25 11:30:00,138.71,138.71,138.05,138.48,22782.0,132.8041,132.8041,132.1722,132.5839,22782.0
2022-05-25 12:00:00,138.43,138.68,137.8,138.01,32997.0,132.536,132.7753,131.9328,132.1339,32997.0
2022-05-25 12:30:00,138.04,138.39,137.91,138.38,11830.0,132.1626,132.4977,132.0381,132.4881,11830.0
2022-05-25 13:00:00,138.35,138.46,137.99,138.46,15022.0,132.4594,132.5647,132.1147,132.5647,15022.0
2022-05-25 13:30:00,138.52,138.76,138.42,138.56,22744.0,132.6222,132.8519,132.5264,132.6604,22744.0
2022-05-25 14:00:00,138.51,139.63,137.77,139.53,82428.0,132.6126,133.6849,131.9041,133.5891,82428.0
2022-05-25 14:30:00,139.58,139.9,139.3,139.84,50867.0,133.637,133.9434,133.3689,133.8859,50867.0
2022-05-25 15:00:00,139.94,140.56,139.94,140.24,41713.0,133.9817,134.5753,133.9817,134.2689,41713.0
2022-05-25 15:30:00,140.25,140.38,139.35,139.74,112041.0,134.2785,134.403,133.4168,133.7902,112041.0
2022-05-26 09:30:00,139.92,141.91,139.92,141.77,44583.0,133.9625,135.8678,133.9625,135.7338,44583.0
2022-05-26 10:00:00,141.86,142.7,141.7,142.31,33462.0,135.8199,136.6242,135.6668,136.2508,33462.0
2022-05-26 10:30:00,142.32,142.72,142.05,142.72,72412.0,136.2604,136.6433,136.0019,136.6433,72412.0
2022-05-26 11:00:00,142.78,143.25,142.77,143.0,27077.0,136.7008,137.1508,136.6912,136.9114,27077.0
2022-05-26 11:30:00,142.98,143.15,142.72,143.06,13403.0,136.8923,137.055,136.6433,136.9688,13403.0
2022-05-26 12:00:00,142.97,143.91,142.92,143.91,39362.0,136.8827,137.7827,136.8348,137.7827,39362.0
2022-05-26 12:30:00,143.91,144.14,143.71,144.13,49714.0,137.7827,138.0029,137.5912,137.9933,49714.0
2022-05-26 13:00:00,144.14,144.39,143.73,143.82,43488.0,138.0029,138.2422,137.6103,137.6965,43488.0
2022-05-26 13:30:00,143.86,144.23,143.82,144.22,29276.0,137.7348,138.089,137.6965,138.0795,29276.0
2022-05-26 14:00:00,144.19,144.44,144.01,144.21,35240.0,138.0507,138.2901,137.8784,138.0699,35240.0
2022-05-26 14:30:00,144.23,144.26,143.92,144.15,34523.0,138.089,138.1178,137.7922,138.0124,34523.0
2022-05-26 15:00:00,144.08,144.13,143.51,143.75,105458.0,137.9454,137.9933,137.3997,137.6295,105458.0
2022-05-26 15:30:00,143.74,144.68,143.73,144.03,158611.0,137.6199,138.5199,137.6103,137.8975,158611.0
2022-05-27 09:30:00,144.79,146.37,144.73,146.11,154345.0,138.6252,140.1379,138.5677,139.889,154345.0
2022-05-27 10:00:00,146.12,146.56,145.97,146.38,119437.0,139.8986,140.3198,139.7549,140.1475,119437.0
2022-05-27 10:30:00,146.4,146.51,146.06,146.1,52208.0,140.1666,140.272,139.8411,139.8794,52208.0
2022-05-27 11:00:00,146.14,146.53,145.92,146.45,56961.0,139.9177,140.2911,139.7071,140.2145,56961.0
2022-05-27 11:30:00,146.44,146.79,146.43,146.79,92153.0,140.2049,140.54,140.1954,140.54,92153.0
2022-05-27 12:00:00,146.85,146.9,146.59,146.71,16288.0,140.5975,140.6453,140.3485,140.4634,16288.0
2022-05-27 12:30:00,146.65,146.88,146.53,146.86,23588.0,140.406,140.6262,140.2911,140.6071,23588.0
2022-05-27 13:00:00,146.83,146.99,146.79,146.85,28970.0,140.5783,140.7315,140.54,140.5975,28970.0
2022-05-27 13:30:00,146.93,146.93,146.7,146.85,61992.0,140.6741,140.6741,140.4539,140.5975,61992.0
2022-05-27 14:00:00,146.83,147.04,146.8,146.96,19337.0,140.5783,140.7794,140.5496,140.7028,19337.0
2022-05-27 14:30:00,146.99,147.19,146.92,147.15,41416.0,140.7315,140.923,140.6645,140.8847,41416.0
2022-05-27 15:00:00,147.18,147.64,147.11,147.59,55711.0,140.9134,141.3538,140.8464,141.306,55711.0
2022-05-27 15:30:00,147.59,147.96,147.35,147.96,171827.0,141.306,141.6602,141.0762,141.6602,171827.0
2022-05-31 09:30:00,147.76,147.92,146.33,146.56,62275.0,141.4687,141.6219,140.0996,140.3198,62275.0
2022-05-31 10:00:00,146.52,147.11,146.1,146.64,74431.0,140.2815,140.8464,139.8794,140.3964,74431.0
2022-05-31 10:30:00,146.71,147.14,146.7,147.03,60910.0,140.4634,140.8751,140.4539,140.7698,60910.0
2022-05-31 11:00:00,147.03,147.2,146.29,146.34,22865.0,140.7698,140.9326,140.0613,140.1092,22865.0
2022-05-31 11:30:00,146.29,147.29,146.22,147.24,25784.0,140.0613,141.0187,139.9943,140.9709,25784.0
2022-05-31 12:00:00,147.25,147.54,146.94,147.14,22604.0,140.9804,141.2581,140.6836,140.8751,22604.0
2022-05-31 12:30:00,147.18,147.59,147.09,147.41,17966.0,140.9134,141.306,140.8273,141.1336,17966.0
2022-05-31 13:00:00,147.44,147.53,146.99,147.07,26996.0,141.1624,141.2485,140.7315,140.8081,26996.0
2022-05-31 13:30:00,147.09,147.5,147.08,147.48,18751.0,140.8273,141.2198,140.8177,141.2007,18751.0
2022-05-31 14:00:00,147.38,147.59,146.93,147.03,40481.0,141.1049,141.306,140.6741,140.7698,40481.0
2022-05-31 14:30:00,147.03,147.12,146.02,146.29,83807.0,140.7698,140.856,139.8028,140.0613,83807.0
2022-05-31 15:00:00,146.29,146.66,145.85,146.53,116852.0,140.0613,140.4156,139.6401,140.2911,116852.0
2022-05-31 15:30:00,146.49,146.83,145.97,146.1,355210.0,140.2528,140.5783,139.7549,139.8794,355210.0
2022-06-01 09:30:00,146.88,147.08,145.97,146.11,449074.0,140.6262,140.8177,139.7549,139.889,449074.0
2022-06-01 10:00:00,146.1,146.21,145.1,145.13,265070.0,139.8794,139.9847,138.922,138.9507,265070.0
2022-06-01 10:30:00,145.13,145.35,144.77,145.2,165259.0,138.9507,139.1613,138.606,139.0177,165259.0
2022-06-01 11:00:00,145.22,145.28,144.69,144.82,114651.0,139.0369,139.0943,138.5294,138.6539,114651.0
2022-06-01 11:30:00,144.8,144.89,144.36,144.59,78436.0,138.6348,138.7209,138.2135,138.4337,78436.0
2022-06-01 12:00:00,144.58,144.95,144.49,144.69,115522.0,138.4241,138.7784,138.338,138.5294,115522.0
2022-06-01 12:30:00,144.67,145.02,144.65,144.9,145078.0,138.5103,138.8454,138.4911,138.7305,145078.0
2022-06-01 13:00:00,144.91,145.61,144.87,145.51,106744.0,138.7401,139.4103,138.7018,139.3145,106744.0
2022-06-01 13:30:00,145.5,145.88,145.46,145.54,110218.0,139.305,139.6688,139.2667,139.3433,110218.0
2022-06-01 14:00:00,145.5,146.11,145.44,145.92,146239.0,139.305,139.889,139.2475,139.7071,146239.0
2022-06-01 14:30:00,145.96,146.07,145.73,145.85,76539.0,139.7454,139.8507,139.5252,139.6401,76539.0
2022-06-01 15:00:00,145.86,146.32,145.78,146.17,198011.0,139.6496,140.09,139.573,139.9464,198011.0
2022-06-01 15:30:00,146.17,146.52,145.59,145.59,4399476.0,139.9464,140.2815,139.3911,139.3911,4399476.0
2022-06-02 09:30:00,145.6,145.65,143.93,144.01,211048.0,139.4007,139.4486,137.8018,137.8784,211048.0
2022-06-02 10:00:00,143.98,144.63,143.72,143.99,253986.0,137.8497,138.472,137.6007,137.8593,253986.0
2022-06-02 10:30:00,144.04,144.39,143.84,144.39,140741.0,137.9071,138.2422,137.7156,138.2422,140741.0
2022-06-02 11:00:00,144.39,145.03,144.38,144.89,79079.0,138.2422,138.855,138.2326,138.7209,79079.0
2022-06-02 11:30:00,144.95,145.62,144.72,145.32,79599.0,138.7784,139.4198,138.5582,139.1326,79599.0
2022-06-02 12:00:00,145.37,145.6,145.21,145.59,39248.0,139.1805,139.4007,139.0273,139.3911,39248.0
2022-06-02 12:30:00,145.63,145.69,145.42,145.56,31070.0,139.4294,139.4869,139.2284,139.3624,31070.0
2022-06-02 13:00:00,145.65,145.67,145.23,145.34,51855.0,139.4486,139.4677,139.0465,139.1518,51855.0
2022-06-02 13:30:00,145.39,145.52,145.21,145.43,36810.0,139.1996,139.3241,139.0273,139.2379,36810.0
2022-06-02 14:00:00,145.42,145.6,145.29,145.46,48407.0,139.2284,139.4007,139.1039,139.2667,48407.0
2022-06-02 14:30:00,145.47,145.65,145.29,145.33,59688.0,139.2762,139.4486,139.1039,139.1422,59688.0
2022-06-02 15:00:00,145.32,145.82,145.32,145.76,96816.0,139.1326,139.6113,139.1326,139.5539,96816.0
2022-06-02 15:30:00,145.73,146.39,145.73,146.31,168764.0,139.5252,140.1571,139.5252,140.0805,168764.0
2022-06-03 09:30:00,145.22,146.22,145.22,145.96,120573.0,139.0369,139.9943,139.0369,139.7454,120573.0
2022-06-03 10:00:00,146.02,146.39,145.87,146.11,136873.0,139.8028,140.1571,139.6592,139.889,136873.0
2022-06-03 10:30:00,146.03,146.19,145.53,145.82,56705.0,139.8124,139.9656,139.3337,139.6113,56705.0
2022-06-03 11:00:00,145.82,145.86,145.46,145.59,34013.0,139.6113,139.6496,139.2667,139.3911,34013.0
2022-06-03 11:30:00,145.59,145.84,145.4,145.59,46757.0,139.3911,139.6305,139.2092,139.3911,46757.0
2022-06-03 12:00:00,145.64,145.88,145.38,145.88,66610.0,139.439,139.6688,139.1901,139.6688,66610.0
2022-06-03 12:30:00,145.86,146.16,145.76,146.15,32443.0,139.6496,139.9369,139.5539,139.9273,32443.0
2022-06-03 13:00:00,146.13,146.47,145.79,145.96,60832.0,139.9081,140.2337,139.5826,139.7454,60832.0
2022-06-03 13:30:00,145.9,146.01,145.67,145.7,75234.0,139.6879,139.7932,139.4677,139.4964,75234.0
2022-06-03 14:00:00,145.66,146.09,145.57,146.09,46562.0,139.4581,139.8698,139.372,139.8698,46562.0
2022-06-03 14:30:00,146.06,146.11,145.75,146.09,98943.0,139.8411,139.889,139.5443,139.8698,98943.0
2022-06-03 15:00:00,146.11,146.16,145.71,145.98,87105.0,139.889,139.9369,139.506,139.7645,87105.0
2022-06-03 15:30:00,145.99,146.03,145.49,145.68,149505.0,139.7741,139.8124,139.2954,139.4773,149505.0
2022-06-06 09:30:00,146.55,146.77,146.29,146.39,96133.0,140.3103,140.5209,140.0613,140.1571,96133.0
2022-06-06 10:00:00,146.45,146.71,146.33,146.44,66754.0,140.2145,140.4634,140.0996,140.2049,66754.0
2022-06-06 10:30:00,146.46,146.76,146.37,146.69,74583.0,140.2241,140.5113,140.1379,140.4443,74583.0
2022-06-06 11:00:00,146.72,146.81,145.89,146.03,29400.0,140.473,140.5592,139.6784,139.8124,29400.0
2022-06-06 11:30:00,146.05,146.38,145.99,146.3,20931.0,139.8315,140.1475,139.7741,140.0709,20931.0
2022-06-06 12:00:00,146.32,146.32,145.72,145.75,24354.0,140.09,140.09,139.5156,139.5443,24354.0
2022-06-06 12:30:00,145.72,145.96,145.7,145.95,17468.0,139.5156,139.7454,139.4964,139.7358,17468.0
2022-06-06 13:00:00,145.92,145.92,145.71,145.86,15444.0,139.7071,139.7071,139.506,139.6496,15444.0
2022-06-06 13:30:00,145.85,146.23,145.84,146.21,32299.0,139.6401,140.0039,139.6305,139.9847,32299.0
2022-06-06 14:00:00,146.17,146.2,145.68,145.7,37475.0,139.9464,139.9752,139.4773,139.4964,37475.0
2022-06-06 14:30:00,145.67,145.82,145.44,145.72,28884.0,139.4677,139.6113,139.2475,139.5156,28884.0
2022-06-06 15:00:00,145.66,145.82,145.38,145.52,102581.0,139.4581,139.6113,139.1901,139.3241,102581.0
2022-06-06 15:30:00,145.48,145.97,145.48,145.78,201330.0,139.2858,139.7549,139.2858,139.573,201330.0
2022-06-07 09:30:00,145.13,146.22,144.99,146.04,67240.0,138.9507,139.9943,138.8167,139.822,67240.0
2022-06-07 10:00:00,146.04,146.31,145.69,146.27,57958.0,139.822,140.0805,139.4869,140.0422,57958.0
2022-06-07 10:30:00,146.28,146.73,146.26,146.58,28294.0,140.0517,140.4826,140.0326,140.339,28294.0
2022-06-07 11:00:00,146.6,146.88,146.44,146.44,246150.0,140.3581,140.6262,140.2049,140.2049,246150.0
2022-06-07 11:30:00,146.46,146.54,146.3,146.49,622852.0,140.2241,140.3007,140.0709,140.2528,622852.0
2022-06-07 12:00:00,146.51,146.66,146.36,146.64,11710.0,140.272,140.4156,140.1283,140.3964,11710.0
2022-06-07 12:30:00,146.68,147.01,146.65,146.99,14488.0,140.4347,140.7507,140.406,140.7315,14488.0
2022-06-07 13:00:00,147.01,147.2,146.97,147.18,20329.0,140.7507,140.9326,140.7124,140.9134,20329.0
2022-06-07 13:30:00,147.2,147.3,147.13,147.19,9746.0,140.9326,141.0283,140.8656,140.923,9746.0
2022-06-07 14:00:00,147.16,147.7,147.16,147.61,59597.0,140.8943,141.4113,140.8943,141.3251,59597.0
2022-06-07 14:30:00,147.6,147.75,147.37,147.54,38309.0,141.3155,141.4592,141.0953,141.2581,38309.0
2022-06-07 15:00:00,147.55,147.86,147.55,147.8,31068.0,141.2677,141.5645,141.2677,141.507,31068.0
2022-06-07 15:30:00,147.77,148.24,147.75,148.15,74068.0,141.4783,141.9283,141.4592,141.8421,74068.0
2022-06-08 09:30:00,147.69,148.02,147.28,147.83,92362.0,141.4017,141.7177,141.0092,141.5358,92362.0
2022-06-08 10:00:00,147.83,147.85,147.16,147.68,34337.0,141.5358,141.5549,140.8943,141.3921,34337.0
2022-06-08 10:30:00,147.61,147.95,147.57,147.65,19549.0,141.3251,141.6506,141.2868,141.3634,19549.0
2022-06-08 11:00:00,147.7,148.0,147.57,147.9,15734.0,141.4113,141.6985,141.2868,141.6028,15734.0
2022-06-08 11:30:00,147.95,148.16,147.92,147.99,23134.0,141.6506,141.8517,141.6219,141.6889,23134.0
2022-06-08 12:00:00,148.01,148.09,147.78,147.84,26425.0,141.7081,141.7847,141.4879,141.5453,26425.0
2022-06-08 12:30:00,147.91,147.91,147.23,147.48,50393.0,141.6123,141.6123,140.9613,141.2007,50393.0
2022-06-08 13:00:00,147.46,147.46,146.96,146.96,11368.0,141.1815,141.1815,140.7028,140.7028,11368.0
2022-06-08 13:30:00,146.93,147.02,146.57,146.73,93291.0,140.6741,140.7602,140.3294,140.4826,93291.0
2022-06-08 14:00:00,146.73,146.93,146.59,146.67,79777.0,140.4826,140.6741,140.3485,140.4251,79777.0
2022-06-08 14:30:00,146.64,146.84,146.5,146.65,107791.0,140.3964,140.5879,140.2624,140.406,107791.0
2022-06-08 15:00:00,146.64,147.03,146.51,146.97,91101.0,140.3964,140.7698,140.272,140.7124,91101.0
2022-06-08 15:30:00,147.01,147.13,146.61,146.78,127284.0,140.7507,140.8656,140.3677,140.5305,127284.0
2022-06-09 09:30:00,145.69,146.41,145.55,146.32,91140.0,139.8501,140.5412,139.7157,140.4548,91140.0
2022-06-09 10:00:00,146.44,146.45,145.56,145.76,73870.0,140.57,140.5796,139.7253,139.9173,73870.0
2022-06-09 10:30:00,145.81,145.99,145.22,145.45,46866.0,139.9653,140.1381,139.3989,139.6197,46866.0
2022-06-09 11:00:00,145.41,145.47,145.05,145.23,64811.0,139.5813,139.6389,139.2357,139.4085,64811.0
2022-06-09 11:30:00,145.21,145.61,145.13,145.49,20369.0,139.3893,139.7733,139.3125,139.6581,20369.0
2022-06-09 12:00:00,145.46,145.61,145.19,145.59,27303.0,139.6293,139.7733,139.3701,139.7541,27303.0
2022-06-09 12:30:00,145.63,145.89,145.48,145.89,22757.0,139.7925,140.0421,139.6485,140.0421,22757.0
2022-06-09 13:00:00,145.91,146.09,145.58,145.63,17028.0,140.0613,140.2341,139.7445,139.7925,17028.0
2022-06-09 13:30:00,145.64,145.79,145.43,145.78,28815.0,139.8021,139.9461,139.6005,139.9365,28815.0
2022-06-09 14:00:00,145.77,145.77,145.4,145.53,21555.0,139.9269,139.9269,139.5717,139.6965,21555.0
2022-06-09 14:30:00,145.5,145.5,145.14,145.15,47138.0,139.6677,139.6677,139.3221,139.3317,47138.0
2022-06-09 15:00:00,145.13,145.16,144.37,144.37,41068.0,139.3125,139.3413,138.583,138.583,41068.0
2022-06-09 15:30:00,144.32,144.36,143.17,143.18,161740.0,138.535,138.5734,137.4311,137.4407,161740.0
2022-06-10 09:30:00,141.65,141.97,140.74,141.96,89612.0,135.972,136.2792,135.0985,136.2696,89612.0
2022-06-10 10:00:00,141.99,141.99,140.81,140.96,77255.0,136.2984,136.2984,135.1657,135.3097,77255.0
2022-06-10 10:30:00,140.84,141.46,140.84,141.14,48657.0,135.1945,135.7896,135.1945,135.4825,48657.0
2022-06-10 11:00:00,141.08,141.28,140.83,141.08,36770.0,135.4249,135.6169,135.1849,135.4249,36770.0
2022-06-10 11:30:00,141.08,141.28,140.71,141.26,32376.0,135.4249,135.6169,135.0697,135.5977,32376.0
2022-06-10 12:00:00,141.22,141.48,140.95,141.08,62716.0,135.5593,135.8088,135.3001,135.4249,62716.0
2022-06-10 12:30:00,141.17,141.2,140.74,140.89,19162.0,135.5113,135.5401,135.0985,135.2425,19162.0
2022-06-10 13:00:00,140.88,141.24,140.66,141.24,72247.0,135.2329,135.5785,135.0217,135.5785,72247.0
2022-06-10 13:30:00,141.23,141.56,141.02,141.3,43230.0,135.5689,135.8856,135.3673,135.6361,43230.0
2022-06-10 14:00:00,141.29,141.62,141.04,141.45,44197.0,135.6265,135.9432,135.3865,135.78,44197.0
2022-06-10 14:30:00,141.49,141.99,141.36,141.94,27915.0,135.8184,136.2984,135.6937,136.2504,27915.0
2022-06-10 15:00:00,141.94,142.36,141.58,142.11,65057.0,136.2504,136.6536,135.9048,136.4136,65057.0
2022-06-10 15:30:00,142.06,142.24,140.92,140.93,185368.0,136.3656,136.5384,135.2713,135.2809,185368.0
2022-06-13 09:30:00,137.91,138.34,137.1,137.42,115780.0,132.3819,132.7947,131.6044,131.9116,115780.0
2022-06-13 10:00:00,137.45,137.58,136.37,136.47,70649.0,131.9404,132.0652,130.9037,130.9997,70649.0
2022-06-13 10:30:00,136.48,136.93,135.98,136.36,46317.0,131.0093,131.4412,130.5293,130.8941,46317.0
2022-06-13 11:00:00,136.34,137.26,135.99,137.06,37604.0,130.8749,131.758,130.5389,131.566,37604.0
2022-06-13 11:30:00,137.06,137.73,136.74,137.54,43656.0,131.566,132.2092,131.2588,132.0268,43656.0
2022-06-13 12:00:00,137.36,137.87,137.32,137.61,81222.0,131.854,132.3435,131.8156,132.094,81222.0
2022-06-13 12:30:00,137.54,138.26,137.21,137.24,50348.0,132.0268,132.7179,131.71,131.7388,50348.0
2022-06-13 13:00:00,137.23,137.23,136.79,136.93,24313.0,131.7292,131.7292,131.3068,131.4412,24313.0
2022-06-13 13:30:00,137.0,137.91,136.82,137.7,76056.0,131.5084,132.3819,131.3356,132.1804,76056.0
2022-06-13 14:00:00,137.69,137.69,137.11,137.28,42300.0,132.1708,132.1708,131.614,131.7772,42300.0
2022-06-13 14:30:00,137.14,137.65,136.86,137.0,59264.0,131.6428,132.1324,131.374,131.5084,59264.0
2022-06-13 15:00:00,136.96,137.32,136.38,136.4,109276.0,131.47,131.8156,130.9133,130.9325,109276.0
2022-06-13 15:30:00,136.37,136.54,135.53,136.18,331839.0,130.9037,131.0669,130.0973,130.7213,331839.0
2022-06-14 09:30:00,136.81,137.24,136.29,137.18,82227.0,131.326,131.7388,130.8269,131.6812,82227.0
2022-06-14 10:00:00,137.09,137.3,136.23,136.25,80240.0,131.5948,131.7964,130.7693,130.7885,80240.0
2022-06-14 10:30:00,136.23,136.61,135.66,136.49,53060.0,130.7693,131.1341,130.2221,131.0189,53060.0
2022-06-14 11:00:00,136.49,136.74,135.76,136.05,49967.0,131.0189,131.2588,130.3181,130.5965,49967.0
2022-06-14 11:30:00,135.97,136.25,135.72,135.94,69118.0,130.5197,130.7885,130.2797,130.4909,69118.0
2022-06-14 12:00:00,135.94,135.94,135.39,135.49,35746.0,130.4909,130.4909,129.963,130.0589,35746.0
2022-06-14 12:30:00,135.55,135.58,135.1,135.58,23601.0,130.1165,130.1453,129.6846,130.1453,23601.0
2022-06-14 13:00:00,135.63,136.07,135.43,135.52,62727.0,130.1933,130.6157,130.0014,130.0877,62727.0
2022-06-14 13:30:00,135.47,135.57,134.9,135.31,224841.0,130.0397,130.1357,129.4926,129.8862,224841.0
2022-06-14 14:00:00,135.29,135.66,135.02,135.12,56543.0,129.867,130.2221,129.6078,129.7038,56543.0
2022-06-14 14:30:00,135.06,135.17,134.65,134.8,242711.0,129.6462,129.7518,129.2526,129.3966,242711.0
2022-06-14 15:00:00,134.8,134.98,134.3,134.88,106641.0,129.3966,129.5694,128.9166,129.4734,106641.0
2022-06-14 15:30:00,134.9,135.87,134.89,135.41,275715.0,129.4926,130.4237,129.483,129.9822,275715.0
2022-06-15 09:30:00,136.07,136.55,135.84,136.41,88297.0,130.6157,131.0765,130.3949,130.9421,88297.0
2022-06-15 10:00:00,136.38,136.44,135.94,136.14,152475.0,130.9133,130.9709,130.4909,130.6829,152475.0
2022-06-15 10:30:00,136.15,136.16,135.13,135.39,42938.0,130.6925,130.7021,129.7134,129.963,42938.0
2022-06-15 11:00:00,135.43,135.43,135.05,135.24,38568.0,130.0014,130.0014,129.6366,129.819,38568.0
2022-06-15 11:30:00,135.19,135.46,135.15,135.46,20445.0,129.771,130.0302,129.7326,130.0302,20445.0
2022-06-15 12:00:00,135.46,135.59,135.25,135.57,15677.0,130.0302,130.1549,129.8286,130.1357,15677.0
2022-06-15 12:30:00,135.51,135.67,135.02,135.07,86749.0,130.0781,130.2317,129.6078,129.6558,86749.0
2022-06-15 13:00:00,135.07,135.39,135.02,135.39,33036.0,129.6558,129.963,129.6078,129.963,33036.0
2022-06-15 13:30:00,135.39,135.67,134.83,135.67,55251.0,129.963,130.2317,129.4254,130.2317,55251.0
2022-06-15 14:00:00,135.47,136.11,134.27,134.27,242077.0,130.0397,130.6541,128.8879,128.8879,242077.0
2022-06-15 14:30:00,134.27,136.65,133.47,135.28,451281.0,128.8879,131.1724,128.1199,129.8574,451281.0
2022-06-15 15:00:00,135.22,136.5,135.17,136.47,258110.0,129.7998,131.0285,129.7518,130.9997,258110.0
2022-06-15 15:30:00,136.44,136.92,135.27,135.5,249141.0,130.9709,131.4316,129.8478,130.0685,249141.0
2022-06-16 09:30:00,132.78,133.25,132.05,132.62,106095.0,127.4576,127.9087,126.7568,127.304,106095.0
2022-06-16 10:00:00,132.58,133.04,132.24,132.84,83110.0,127.2656,127.7072,126.9392,127.5152,83110.0
2022-06-16 10:30:00,132.73,132.91,132.01,132.13,34052.0,127.4096,127.5824,126.7184,126.8336,34052.0
2022-06-16 11:00:00,132.1,132.76,132.04,132.61,46997.0,126.8048,127.4384,126.7472,127.2944,46997.0
2022-06-16 11:30:00,132.54,132.72,132.2,132.71,77163.0,127.2272,127.4,126.9008,127.3904,77163.0
2022-06-16 12:00:00,132.65,132.77,132.14,132.51,40515.0,127.3328,127.448,126.8432,127.1984,40515.0
2022-06-16 12:30:00,132.48,132.61,132.23,132.49,56681.0,127.1696,127.2944,126.9296,127.1792,56681.0
2022-06-16 13:00:00,132.5,133.0,132.39,132.86,99983.0,127.1888,127.6688,127.0832,127.5344,99983.0
2022-06-16 13:30:00,132.83,132.91,131.97,132.0,54012.0,127.5056,127.5824,126.68,126.7088,54012.0
2022-06-16 14:00:00,131.93,132.09,131.54,131.59,55036.0,126.6416,126.7952,126.2673,126.3153,55036.0
2022-06-16 14:30:00,131.53,131.88,131.17,131.32,96691.0,126.2577,126.5937,125.9121,126.0561,96691.0
2022-06-16 15:00:00,131.42,132.22,131.42,132.0,106645.0,126.1521,126.92,126.1521,126.7088,106645.0
2022-06-16 15:30:00,131.93,132.2,131.44,132.16,268415.0,126.6416,126.9008,126.1713,126.8624,268415.0
2022-06-17 09:30:00,131.83,132.76,131.83,132.43,119105.0,126.5457,127.4384,126.5457,127.1216,119105.0
2022-06-17 10:00:00,132.43,132.47,130.64,130.82,137254.0,127.1216,127.16,125.4034,125.5761,137254.0
2022-06-17 10:30:00,130.82,130.96,129.81,130.1,103735.0,125.5761,125.7105,124.6066,124.885,103735.0
2022-06-17 11:00:00,130.05,130.69,129.9,130.43,146361.0,124.837,125.4514,124.693,125.2018,146361.0
2022-06-17 11:30:00,130.47,130.73,129.99,130.13,66401.0,125.2402,125.4898,124.7794,124.9138,66401.0
2022-06-17 12:00:00,130.01,130.37,129.84,130.21,73020.0,124.7986,125.1442,124.6354,124.9906,73020.0
2022-06-17 12:30:00,130.26,130.26,129.62,129.85,82215.0,125.0386,125.0386,124.4242,124.645,82215.0
2022-06-17 13:00:00,129.84,130.81,129.76,130.33,95104.0,124.6354,125.5665,124.5586,125.1058,95104.0
2022-06-17 13:30:00,130.33,130.52,130.05,130.33,51947.0,125.1058,125.2882,124.837,125.1058,51947.0
2022-06-17 14:00:00,130.4,131.12,130.34,130.74,58988.0,125.173,125.8641,125.1154,125.4993,58988.0
2022-06-17 14:30:00,130.71,131.19,130.53,130.78,84389.0,125.4706,125.9313,125.2978,125.5377,84389.0
2022-06-17 15:00:00,130.83,131.12,130.23,130.98,91797.0,125.5857,125.8641,125.0098,125.7297,91797.0
2022-06-17 15:30:00,131.0,131.01,130.2,130.2,175313.0,125.7489,125.7585,124.981,124.981,175313.0
2022-06-21 09:30:00,131.92,133.56,131.92,133.49,107119.0,126.632,128.2063,126.632,128.1391,107119.0
2022-06-21 10:00:00,133.42,133.66,133.25,133.62,66397.0,128.0719,128.3023,127.9087,128.2639,66397.0
2022-06-21 10:30:00,133.72,134.26,133.72,134.24,47917.0,128.3599,128.8783,128.3599,128.8591,47917.0
2022-06-21 11:00:00,134.22,134.31,133.97,134.05,35277.0,128.8399,128.9262,128.5999,128.6767,35277.0
2022-06-21 11:30:00,134.04,134.22,133.63,133.65,35178.0,128.6671,128.8399,128.2735,128.2927,35178.0
2022-06-21 12:00:00,133.67,134.1,133.58,134.06,26538.0,128.3119,128.7247,128.2255,128.6863,26538.0
2022-06-21 12:30:00,134.01,134.55,133.96,134.55,40304.0,128.6383,129.1566,128.5903,129.1566,40304.0
2022-06-21 13:00:00,134.54,134.67,134.39,134.58,17393.0,129.147,129.2718,129.003,129.1854,17393.0
2022-06-21 13:30:00,134.6,134.63,134.35,134.41,45163.0,129.2046,129.2334,128.9646,129.0222,45163.0
2022-06-21 14:00:00,134.4,134.8,134.36,134.66,104917.0,129.0126,129.3966,128.9742,129.2622,104917.0
2022-06-21 14:30:00,134.66,135.0,134.44,135.0,42033.0,129.2622,129.5886,129.051,129.5886,42033.0
2022-06-21 15:00:00,135.04,135.13,134.83,134.93,61276.0,129.627,129.7134,129.4254,129.5214,61276.0
2022-06-21 15:30:00,134.95,135.0,134.54,134.59,486778.0,129.5406,129.5886,129.147,129.195,486778.0
2022-06-22 09:30:00,132.16,133.66,132.16,133.36,102284.0,126.8624,128.3023,126.8624,128.0143,102284.0
2022-06-22 10:00:00,133.35,134.45,133.05,134.34,96936.0,128.0047,129.0606,127.7168,128.955,96936.0
2022-06-22 10:30:00,134.27,134.68,134.11,134.34,55650.0,128.8879,129.2814,128.7343,128.955,55650.0
2022-06-22 11:00:00,134.29,134.49,133.84,134.32,85776.0,128.907,129.099,128.4751,128.9358,85776.0
2022-06-22 11:30:00,134.4,134.67,133.9,133.92,85299.0,129.0126,129.2718,128.5327,128.5519,85299.0
2022-06-22 12:00:00,133.94,134.33,133.83,134.24,55521.0,128.5711,128.9454,128.4655,128.8591,55521.0
2022-06-22 12:30:00,134.24,134.45,134.2,134.44,31897.0,128.8591,129.0606,128.8207,129.051,31897.0
2022-06-22 13:00:00,134.44,134.8,134.15,134.71,42242.0,129.051,129.3966,128.7727,129.3102,42242.0
2022-06-22 13:30:00,134.71,134.85,134.35,134.85,34218.0,129.3102,129.4446,128.9646,129.4446,34218.0
2022-06-22 14:00:00,134.89,135.4,134.79,134.86,57101.0,129.483,129.9726,129.387,129.4542,57101.0
2022-06-22 14:30:00,134.83,134.89,134.48,134.71,38663.0,129.4254,129.483,129.0894,129.3102,38663.0
2022-06-22 15:00:00,134.73,134.82,134.29,134.36,104066.0,129.3294,129.4158,128.907,128.9742,104066.0
2022-06-22 15:30:00,134.33,134.48,133.78,133.79,204556.0,128.9454,129.0894,128.4175,128.4271,204556.0
2022-06-23 09:30:00,134.57,135.15,134.42,135.06,120197.0,129.1758,129.7326,129.0318,129.6462,120197.0
2022-06-23 10:00:00,134.93,135.14,134.4,134.71,67702.0,129.5214,129.723,129.0126,129.3102,67702.0
2022-06-23 10:30:00,134.74,134.97,134.5,134.78,90869.0,129.339,129.5598,129.1086,129.3774,90869.0
2022-06-23 11:00:00,134.83,134.84,134.05,134.11,55529.0,129.4254,129.435,128.6767,128.7343,55529.0
2022-06-23 11:30:00,134.11,134.17,133.37,133.39,57115.0,128.7343,128.7919,128.0239,128.0431,57115.0
2022-06-23 12:00:00,133.43,133.52,133.1,133.27,76173.0,128.0815,128.1679,127.7648,127.9279,76173.0
2022-06-23 12:30:00,133.28,133.33,132.89,133.09,75960.0,127.9375,127.9855,127.5632,127.7552,75960.0
2022-06-23 13:00:00,132.98,133.55,132.88,133.23,48525.0,127.6496,128.1967,127.5536,127.8895,48525.0
2022-06-23 13:30:00,133.23,133.57,133.13,133.53,37656.0,127.8895,128.2159,127.7935,128.1775,37656.0
2022-06-23 14:00:00,133.52,133.66,133.41,133.63,41370.0,128.1679,128.3023,128.0623,128.2735,41370.0
2022-06-23 14:30:00,133.75,133.87,133.59,133.61,62052.0,128.3887,128.5039,128.2351,128.2543,62052.0
2022-06-23 15:00:00,133.61,134.1,133.53,134.04,81165.0,128.2543,128.7247,128.1775,128.6671,81165.0
2022-06-23 15:30:00,134.01,134.49,134.01,134.32,276229.0,128.6383,129.099,128.6383,128.9358,276229.0
2022-06-24 09:30:00,135.37,135.91,135.04,135.31,100363.0,129.9438,130.4621,129.627,129.8862,100363.0
2022-06-24 10:00:00,135.34,136.63,135.34,136.44,101068.0,129.915,131.1533,129.915,130.9709,101068.0
2022-06-24 10:30:00,136.46,136.72,136.35,136.7,32092.0,130.9901,131.2396,130.8845,131.2204,32092.0
2022-06-24 11:00:00,136.7,136.97,136.68,136.94,36780.0,131.2204,131.4796,131.2012,131.4508,36780.0
2022-06-24 11:30:00,136.93,136.95,136.75,136.79,21424.0,131.4412,131.4604,131.2684,131.3068,21424.0
2022-06-24 12:00:00,136.74,136.92,136.52,136.55,26999.0,131.2588,131.4316,131.0477,131.0765,26999.0
2022-06-24 12:30:00,136.55,136.6,136.43,136.56,21775.0,131.0765,131.1245,130.9613,131.0861,21775.0
2022-06-24 13:00:00,136.53,136.76,136.52,136.62,17713.0,131.0573,131.278,131.0477,131.1437,17713.0
2022-06-24 13:30:00,136.61,136.78,136.52,136.53,83572.0,131.1341,131.2972,131.0477,131.0573,83572.0
2022-06-24 14:00:00,136.51,136.7,136.48,136.7,35127.0,131.0381,131.2204,131.0093,131.2204,35127.0
2022-06-24 14:30:00,136.72,136.8,136.62,136.73,29061.0,131.2396,131.3164,131.1437,131.2492,29061.0
2022-06-24 15:00:00,136.74,136.91,136.69,136.88,43398.0,131.2588,131.422,131.2108,131.3932,43398.0
2022-06-24 15:30:00,136.88,137.07,136.81,137.07,120522.0,131.3932,131.5756,131.326,131.5756,120522.0
2022-06-27 09:30:00,137.59,137.88,137.38,137.46,66831.0,132.0748,132.3531,131.8732,131.95,66831.0
2022-06-27 10:00:00,137.5,138.43,137.49,138.18,80313.0,131.9884,132.8811,131.9788,132.6411,80313.0
2022-06-27 10:30:00,138.13,138.7,138.13,138.58,34324.0,132.5931,133.1403,132.5931,133.0251,34324.0
2022-06-27 11:00:00,138.59,138.85,138.34,138.7,23504.0,133.0347,133.2843,132.7947,133.1403,23504.0
2022-06-27 11:30:00,138.66,138.72,138.46,138.62,59674.0,133.1019,133.1595,132.9099,133.0635,59674.0
2022-06-27 12:00:00,138.62,138.71,138.4,138.46,22625.0,133.0635,133.1499,132.8523,132.9099,22625.0
2022-06-27 12:30:00,138.42,138.66,138.23,138.58,27301.0,132.8715,133.1019,132.6891,133.0251,27301.0
2022-06-27 13:00:00,138.59,138.6,138.31,138.5,42031.0,133.0347,133.0443,132.7659,132.9483,42031.0
2022-06-27 13:30:00,138.49,138.49,138.06,138.18,42079.0,132.9387,132.9387,132.5259,132.6411,42079.0
2022-06-27 14:00:00,138.19,138.41,138.05,138.15,36857.0,132.6507,132.8619,132.5163,132.6123,36857.0
2022-06-27 14:30:00,138.16,138.34,138.05,138.07,44105.0,132.6219,132.7947,132.5163,132.5355,44105.0
2022-06-27 15:00:00,138.05,138.46,137.83,138.4,67634.0,132.5163,132.9099,132.3052,132.8523,67634.0
2022-06-27 15:30:00,138.38,138.41,137.92,138.19,195556.0,132.8331,132.8619,132.3915,132.6507,195556.0
2022-06-28 09:30:00,139.12,139.94,138.86,139.7,73956.0,133.5434,134.3306,133.2939,134.1002,73956.0
2022-06-28 10:00:00,139.72,139.8,139.29,139.29,49799.0,134.1194,134.1962,133.7066,133.7066,49799.0
2022-06-28 10:30:00,139.29,139.3,138.72,139.04,61512.0,133.7066,133.7162,133.1595,133.4666,61512.0
2022-06-28 11:00:00,139.07,139.19,138.3,138.39,32175.0,133.4954,133.6106,132.7563,132.8427,32175.0
2022-06-28 11:30:00,138.28,138.35,137.7,137.75,120688.0,132.7371,132.8043,132.1804,132.2284,120688.0
2022-06-28 12:00:00,137.72,138.02,137.4,138.01,58318.0,132.1996,132.4875,131.8924,132.4779,58318.0
2022-06-28 12:30:00,137.94,138.07,137.68,137.75,36368.0,132.4107,132.5355,132.1612,132.2284,36368.0
2022-06-28 13:00:00,137.76,137.83,137.15,137.48,74609.0,132.238,132.3052,131.6524,131.9692,74609.0
2022-06-28 13:30:00,137.46,137.49,137.15,137.45,29348.0,131.95,131.9788,131.6524,131.9404,29348.0
2022-06-28 14:00:00,137.43,137.69,136.88,137.0,53305.0,131.9212,132.1708,131.3932,131.5084,53305.0
2022-06-28 14:30:00,136.98,137.14,136.68,137.04,69320.0,131.4892,131.6428,131.2012,131.5468,69320.0
2022-06-28 15:00:00,137.04,137.38,136.9,137.2,139194.0,131.5468,131.8732,131.4124,131.7004,139194.0
2022-06-28 15:30:00,137.18,137.41,137.06,137.2,161818.0,131.6812,131.902,131.566,131.7004,161818.0
2022-06-29 09:30:00,137.67,137.96,137.3,137.86,102418.0,132.1516,132.4299,131.7964,132.3339,102418.0
2022-06-29 10:00:00,137.85,138.11,137.45,137.73,100950.0,132.3243,132.5739,131.9404,132.2092,100950.0
2022-06-29 10:30:00,137.75,137.98,137.32,137.33,61444.0,132.2284,132.4491,131.8156,131.8252,61444.0
2022-06-29 11:00:00,137.32,137.32,136.69,136.78,74903.0,131.8156,131.8156,131.2108,131.2972,74903.0
2022-06-29 11:30:00,136.8,137.22,136.73,137.05,41832.0,131.3164,131.7196,131.2492,131.5564,41832.0
2022-06-29 12:00:00,137.07,137.17,136.56,136.59,55657.0,131.5756,131.6716,131.0861,131.1149,55657.0
2022-06-29 12:30:00,136.57,137.07,136.56,136.99,55310.0,131.0957,131.5756,131.0861,131.4988,55310.0
2022-06-29 13:00:00,136.96,137.13,136.73,136.98,41524.0,131.47,131.6332,131.2492,131.4892,41524.0
2022-06-29 13:30:00,136.97,137.41,136.84,137.33,26401.0,131.4796,131.902,131.3548,131.8252,26401.0
2022-06-29 14:00:00,137.36,137.59,137.28,137.37,29285.0,131.854,132.0748,131.7772,131.8636,29285.0
2022-06-29 14:30:00,137.34,137.34,136.85,136.96,33102.0,131.8348,131.8348,131.3644,131.47,33102.0
2022-06-29 15:00:00,136.95,137.3,136.77,137.29,87576.0,131.4604,131.7964,131.2876,131.7868,87576.0
2022-06-29 15:30:00,137.26,137.26,136.51,136.73,97742.0,131.758,131.758,131.0381,131.2492,97742.0
2022-06-30 09:30:00,135.51,136.0,135.28,135.71,93989.0,130.0781,130.5485,129.8574,130.2701,93989.0
2022-06-30 10:00:00,135.67,136.06,135.57,135.8,60038.0,130.2317,130.6061,130.1357,130.3565,60038.0
2022-06-30 10:30:00,135.76,136.09,135.34,136.09,42774.0,130.3181,130.6349,129.915,130.6349,42774.0
2022-06-30 11:00:00,136.08,136.27,135.78,136.1,52455.0,130.6253,130.8077,130.3373,130.6445,52455.0
2022-06-30 11:30:00,136.11,136.44,135.8,136.38,43298.0,130.6541,130.9709,130.3565,130.9133,43298.0
2022-06-30 12:00:00,136.4,136.87,136.11,136.84,70456.0,130.9325,131.3836,130.6541,131.3548,70456.0
2022-06-30 12:30:00,136.87,137.03,136.73,136.87,74283.0,131.3836,131.5372,131.2492,131.3836,74283.0
2022-06-30 13:00:00,136.9,137.0,136.44,136.82,19896.0,131.4124,131.5084,130.9709,131.3356,19896.0
2022-06-30 13:30:00,136.81,137.1,136.58,136.91,46042.0,131.326,131.6044,131.1053,131.422,46042.0
2022-06-30 14:00:00,136.97,137.01,136.32,136.52,66753.0,131.4796,131.518,130.8557,131.0477,66753.0
2022-06-30 14:30:00,136.57,136.65,136.0,136.16,36124.0,131.0957,131.1724,130.5485,130.7021,36124.0
2022-06-30 15:00:00,136.17,136.32,135.58,136.32,59207.0,130.7117,130.8557,130.1453,130.8557,59207.0
2022-06-30 15:30:00,136.33,136.66,135.71,136.48,282393.0,130.8653,131.182,130.2701,131.0093,282393.0
2022-07-01 09:30:00,136.13,136.97,136.13,136.43,105181.0,130.6733,131.4796,130.6733,130.9613,105181.0
2022-07-01 10:00:00,136.41,136.75,135.27,135.32,104345.0,130.9421,131.2684,129.8478,129.8958,104345.0
2022-07-01 10:30:00,135.32,135.81,135.08,135.66,58129.0,129.8958,130.3661,129.6654,130.2221,58129.0
2022-07-01 11:00:00,135.63,136.14,135.41,135.74,57178.0,130.1933,130.6829,129.9822,130.2989,57178.0
2022-07-01 11:30:00,135.84,136.08,135.39,135.4,24424.0,130.3949,130.6253,129.963,129.9726,24424.0
2022-07-01 12:00:00,135.48,136.05,135.4,136.0,22822.0,130.0493,130.5965,129.9726,130.5485,22822.0
2022-07-01 12:30:00,136.02,136.11,135.77,135.86,18089.0,130.5677,130.6541,130.3277,130.4141,18089.0
2022-07-01 13:00:00,135.79,136.16,135.74,136.16,39357.0,130.3469,130.7021,130.2989,130.7021,39357.0
2022-07-01 13:30:00,136.15,136.68,136.15,136.63,56649.0,130.6925,131.2012,130.6925,131.1533,56649.0
2022-07-01 14:00:00,136.62,137.13,136.45,136.99,26960.0,131.1437,131.6332,130.9805,131.4988,26960.0
2022-07-01 14:30:00,137.04,137.3,137.03,137.25,25395.0,131.5468,131.7964,131.5372,131.7484,25395.0
2022-07-01 15:00:00,137.26,137.6,137.02,137.43,53110.0,131.758,132.0844,131.5276,131.9212,53110.0
2022-07-01 15:30:00,137.44,137.96,137.44,137.76,137137.0,131.9308,132.4299,131.9308,132.238,137137.0
2022-07-05 09:30:00,136.06,136.25,135.16,135.16,67120.0,130.6061,130.7885,129.7422,129.7422,67120.0
2022-07-05 10:00:00,135.12,135.18,134.41,134.43,64866.0,129.7038,129.7614,129.0222,129.0414,64866.0
2022-07-05 10:30:00,134.5,134.73,133.52,133.56,53883.0,129.1086,129.3294,128.1679,128.2063,53883.0
2022-07-05 11:00:00,133.51,133.78,133.26,133.57,42411.0,128.1583,128.4175,127.9183,128.2159,42411.0
2022-07-05 11:30:00,133.54,134.14,133.52,134.03,21308.0,128.1871,128.7631,128.1679,128.6575,21308.0
2022-07-05 12:00:00,133.93,134.31,133.83,134.15,40563.0,128.5615,128.9262,128.4655,128.7727,40563.0
2022-07-05 12:30:00,134.16,134.27,133.7,133.74,34478.0,128.7823,128.8879,128.3407,128.3791,34478.0
2022-07-05 13:00:00,133.76,134.07,133.64,133.88,60189.0,128.3983,128.6959,128.2831,128.5135,60189.0
2022-07-05 13:30:00,133.79,134.0,133.69,133.93,72246.0,128.4271,128.6287,128.3311,128.5615,72246.0
2022-07-05 14:00:00,133.92,134.74,133.92,134.7,37003.0,128.5519,129.339,128.5519,129.3006,37003.0
2022-07-05 14:30:00,134.73,134.99,134.69,134.87,136812.0,129.3294,129.579,129.291,129.4638,136812.0
2022-07-05 15:00:00,134.86,135.52,134.71,135.48,109580.0,129.4542,130.0877,129.3102,130.0493,109580.0
2022-07-05 15:30:00,135.44,135.78,135.2,135.77,418132.0,130.011,130.3373,129.7806,130.3277,418132.0
2022-07-06 09:30:00,135.36,136.61,135.36,135.85,76039.0,129.9342,131.1341,129.9342,130.4045,76039.0
2022-07-06 10:00:00,135.83,136.35,135.45,136.01,60486.0,130.3853,130.8845,130.0206,130.5581,60486.0
2022-07-06 10:30:00,135.98,136.06,134.93,135.0,43269.0,130.5293,130.6061,129.5214,129.5886,43269.0
2022-07-06 11:00:00,135.0,135.06,134.61,135.02,65747.0,129.5886,129.6462,129.2142,129.6078,65747.0
2022-07-06 11:30:00,135.02,135.09,134.71,134.99,39432.0,129.6078,129.675,129.3102,129.579,39432.0
2022-07-06 12:00:00,135.1,135.12,134.76,134.87,25551.0,129.6846,129.7038,129.3582,129.4638,25551.0
2022-07-06 12:30:00,134.9,135.09,134.88,135.02,32007.0,129.4926,129.675,129.4734,129.6078,32007.0
2022-07-06 13:00:00,135.08,135.48,135.08,135.28,28194.0,129.6654,130.0493,129.6654,129.8574,28194.0
2022-07-06 13:30:00,135.26,135.59,135.24,135.52,56728.0,129.8382,130.1549,129.819,130.0877,56728.0
2022-07-06 14:00:00,135.5,136.01,135.24,135.98,98430.0,130.0685,130.5581,129.819,130.5293,98430.0
2022-07-06 14:30:00,136.03,136.65,135.89,136.35,88886.0,130.5773,131.1724,130.4429,130.8845,88886.0
2022-07-06 15:00:00,136.34,136.72,136.05,136.7,62058.0,130.8749,131.2396,130.5965,131.2204,62058.0
2022-07-06 15:30:00,136.67,136.82,135.92,136.11,214856.0,131.1916,131.3356,130.4717,130.6541,214856.0
2022-07-07 09:30:00,136.76,137.7,136.76,137.68,54859.0,131.278,132.1804,131.278,132.1612,54859.0
2022-07-07 10:00:00,137.67,137.67,137.08,137.32,45079.0,132.1516,132.1516,131.5852,131.8156,45079.0
2022-07-07 10:30:00,137.39,137.71,137.17,137.31,47043.0,131.8828,132.19,131.6716,131.806,47043.0
2022-07-07 11:00:00,137.3,137.6,137.24,137.47,32281.0,131.7964,132.0844,131.7388,131.9596,32281.0
2022-07-07 11:30:00,137.43,137.56,137.38,137.48,33760.0,131.9212,132.046,131.8732,131.9692,33760.0
2022-07-07 12:00:00,137.46,137.62,137.35,137.62,14831.0,131.95,132.1036,131.8444,132.1036,14831.0
2022-07-07 12:30:00,137.61,137.69,137.36,137.53,31624.0,132.094,132.1708,131.854,132.0172,31624.0
2022-07-07 13:00:00,137.52,137.56,137.25,137.26,37532.0,132.0076,132.046,131.7484,131.758,37532.0
2022-07-07 13:30:00,137.26,137.59,137.24,137.53,20110.0,131.758,132.0748,131.7388,132.0172,20110.0
2022-07-07 14:00:00,137.54,137.64,137.48,137.51,27720.0,132.0268,132.1228,131.9692,131.998,27720.0
2022-07-07 14:30:00,137.48,137.62,137.37,137.62,40843.0,131.9692,132.1036,131.8636,132.1036,40843.0
2022-07-07 15:00:00,137.62,137.81,137.59,137.61,71134.0,132.1036,132.286,132.0748,132.094,71134.0
2022-07-07 15:30:00,137.58,137.74,137.34,137.48,153627.0,132.0652,132.2188,131.8348,131.9692,153627.0
2022-07-08 09:30:00,137.49,137.83,137.27,137.56,32669.0,131.9788,132.3052,131.7676,132.046,32669.0
2022-07-08 10:00:00,137.51,138.35,137.35,138.27,27825.0,131.998,132.8043,131.8444,132.7275,27825.0
2022-07-08 10:30:00,138.29,138.38,138.09,138.24,39349.0,132.7467,132.8331,132.5547,132.6987,39349.0
2022-07-08 11:00:00,138.26,138.3,137.97,138.21,33297.0,132.7179,132.7563,132.4395,132.6699,33297.0
2022-07-08 11:30:00,138.19,138.3,137.96,138.1,30063.0,132.6507,132.7563,132.4299,132.5643,30063.0
2022-07-08 12:00:00,138.02,138.05,137.83,137.84,31589.0,132.4875,132.5163,132.3052,132.3147,31589.0
2022-07-08 12:30:00,137.89,137.89,137.57,137.57,8848.0,132.3627,132.3627,132.0556,132.0556,8848.0
2022-07-08 13:00:00,137.62,137.73,137.44,137.72,46522.0,132.1036,132.2092,131.9308,132.1996,46522.0
2022-07-08 13:30:00,137.7,137.92,137.66,137.77,35373.0,132.1804,132.3915,132.142,132.2476,35373.0
2022-07-08 14:00:00,137.82,138.12,137.71,138.12,48635.0,132.2956,132.5835,132.19,132.5835,48635.0
2022-07-08 14:30:00,138.11,138.27,138.1,138.2,23670.0,132.5739,132.7275,132.5643,132.6603,23670.0
2022-07-08 15:00:00,138.2,138.4,138.16,138.19,22223.0,132.6603,132.8523,132.6219,132.6507,22223.0
2022-07-08 15:30:00,138.22,138.22,137.6,137.65,57518.0,132.6795,132.6795,132.0844,132.1324,57518.0
2022-07-11 09:30:00,136.97,137.57,136.97,137.55,42238.0,131.4796,132.0556,131.4796,132.0364,42238.0
2022-07-11 10:00:00,137.45,137.49,136.54,136.77,45626.0,131.9404,131.9788,131.0669,131.2876,45626.0
2022-07-11 10:30:00,136.76,137.03,136.66,136.82,15706.0,131.278,131.5372,131.182,131.3356,15706.0
2022-07-11 11:00:00,136.86,137.14,136.85,137.14,16131.0,131.374,131.6428,131.3644,131.6428,16131.0
2022-07-11 11:30:00,137.13,137.21,136.86,137.06,19313.0,131.6332,131.71,131.374,131.566,19313.0
2022-07-11 12:00:00,137.08,137.08,136.9,137.05,5745.0,131.5852,131.5852,131.4124,131.5564,5745.0
2022-07-11 12:30:00,137.02,137.26,136.97,137.22,6711.0,131.5276,131.758,131.4796,131.7196,6711.0
2022-07-11 13:00:00,137.25,137.6,137.21,137.57,18818.0,131.7484,132.0844,131.71,132.0556,18818.0
2022-07-11 13:30:00,137.57,137.79,137.54,137.65,50704.0,132.0556,132.2668,132.0268,132.1324,50704.0
2022-07-11 14:00:00,137.66,137.66,137.19,137.27,20857.0,132.142,132.142,131.6908,131.7676,20857.0
2022-07-11 14:30:00,137.23,137.47,137.21,137.22,31735.0,131.7292,131.9596,131.71,131.7196,31735.0
2022-07-11 15:00:00,137.2,137.24,136.96,137.07,59369.0,131.7004,131.7388,131.47,131.5756,59369.0
2022-07-11 15:30:00,137.05,137.15,136.85,137.15,163806.0,131.5564,131.6524,131.3644,131.6524,163806.0
2022-07-12 09:30:00,136.27,137.09,136.13,136.57,80919.0,130.8077,131.5948,130.6733,131.0957,80919.0
2022-07-12 10:00:00,136.36,136.68,136.12,136.31,29809.0,130.8941,131.2012,130.6637,130.8461,29809.0
2022-07-12 10:30:00,136.35,136.77,136.27,136.57,25250.0,130.8845,131.2876,130.8077,131.0957,25250.0
2022-07-12 11:00:00,136.58,136.89,136.42,136.81,32177.0,131.1053,131.4028,130.9517,131.326,32177.0
2022-07-12 11:30:00,136.9,136.9,136.57,136.71,23957.0,131.4124,131.4124,131.0957,131.23,23957.0
2022-07-12 12:00:00,136.69,136.74,136.52,136.74,9599.0,131.2108,131.2588,131.0477,131.2588,9599.0
2022-07-12 12:30:00,136.73,136.85,136.68,136.77,41327.0,131.2492,131.3644,131.2012,131.2876,41327.0
2022-07-12 13:00:00,136.77,136.88,136.44,136.69,43912.0,131.2876,131.3932,130.9709,131.2108,43912.0
2022-07-12 13:30:00,136.69,136.8,136.64,136.78,30672.0,131.2108,131.3164,131.1629,131.2972,30672.0
2022-07-12 14:00:00,136.78,136.78,136.58,136.62,48649.0,131.2972,131.2972,131.1053,131.1437,48649.0
2022-07-12 14:30:00,136.67,136.67,136.3,136.3,24551.0,131.1916,131.1916,130.8365,130.8365,24551.0
2022-07-12 15:00:00,136.29,136.29,135.65,135.71,45799.0,130.8269,130.8269,130.2125,130.2701,45799.0
2022-07-12 15:30:00,135.57,135.85,135.23,135.85,146132.0,130.1357,130.4045,129.8094,130.4045,146132.0
2022-07-13 09:30:00,134.29,135.92,134.29,135.73,82582.0,128.907,130.4717,128.907,130.2893,82582.0
2022-07-13 10:00:00,135.74,135.78,134.64,134.84,79203.0,130.2989,130.3373,129.243,129.435,79203.0
2022-07-13 10:30:00,134.74,135.83,134.68,135.78,88471.0,129.339,130.3853,129.2814,130.3373,88471.0
2022-07-13 11:00:00,135.8,136.17,135.5,135.5,44472.0,130.3565,130.7117,130.0685,130.0685,44472.0
2022-07-13 11:30:00,135.5,135.68,135.3,135.43,17608.0,130.0685,130.2413,129.8766,130.0014,17608.0
2022-07-13 12:00:00,135.44,135.82,135.44,135.81,14004.0,130.011,130.3757,130.011,130.3661,14004.0
2022-07-13 12:30:00,135.78,136.15,135.78,136.15,18701.0,130.3373,130.6925,130.3373,130.6925,18701.0
2022-07-13 13:00:00,136.14,136.48,135.95,136.05,117317.0,130.6829,131.0093,130.5005,130.5965,117317.0
2022-07-13 13:30:00,136.08,136.16,135.89,136.1,34609.0,130.6253,130.7021,130.4429,130.6445,34609.0
2022-07-13 14:00:00,136.06,136.06,135.49,136.02,47031.0,130.6061,130.6061,130.0589,130.5677,47031.0
2022-07-13 14:30:00,136.08,136.34,135.96,136.29,41627.0,130.6253,130.8749,130.5101,130.8269,41627.0
2022-07-13 15:00:00,136.3,136.3,135.92,135.93,40588.0,130.8365,130.8365,130.4717,130.4813,40588.0
2022-07-13 15:30:00,136.0,136.0,135.31,135.33,133149.0,130.5485,130.5485,129.8862,129.9054,133149.0
2022-07-14 09:30:00,133.21,133.4,132.81,132.91,86390.0,127.8703,128.0527,127.4864,127.5824,86390.0
2022-07-14 10:00:00,132.92,133.06,132.6,132.92,39158.0,127.592,127.7264,127.2848,127.592,39158.0
2022-07-14 10:30:00,132.91,133.15,132.62,132.89,46876.0,127.5824,127.8127,127.304,127.5632,46876.0
2022-07-14 11:00:00,132.9,133.46,132.87,133.37,53049.0,127.5728,128.1103,127.544,128.0239,53049.0
2022-07-14 11:30:00,133.49,134.01,133.3,133.95,38755.0,128.1391,128.6383,127.9567,128.5807,38755.0
2022-07-14 12:00:00,133.83,133.96,133.44,133.46,27507.0,128.4655,128.5903,128.0911,128.1103,27507.0
2022-07-14 12:30:00,133.52,133.59,133.19,133.34,16020.0,128.1679,128.2351,127.8511,127.9951,16020.0
2022-07-14 13:00:00,133.21,133.7,133.13,133.68,18710.0,127.8703,128.3407,127.7935,128.3215,18710.0
2022-07-14 13:30:00,133.61,133.84,133.39,133.78,43770.0,128.2543,128.4751,128.0431,128.4175,43770.0
2022-07-14 14:00:00,133.83,134.43,133.78,134.39,90276.0,128.4655,129.0414,128.4175,129.003,90276.0
2022-07-14 14:30:00,134.42,134.59,134.32,134.58,73417.0,129.0318,129.195,128.9358,129.1854,73417.0
2022-07-14 15:00:00,134.59,134.91,134.39,134.91,44274.0,129.195,129.5022,129.003,129.5022,44274.0
2022-07-14 15:30:00,134.91,134.93,134.58,134.76,110966.0,129.5022,129.5214,129.1854,129.3582,110966.0
2022-07-15 09:30:00,136.12,136.63,135.53,135.93,64453.0,130.6637,131.1533,130.0973,130.4813,64453.0
2022-07-15 10:00:00,135.97,136.77,135.97,136.57,95728.0,130.5197,131.2876,130.5197,131.0957,95728.0
2022-07-15 10:30:00,136.57,136.69,136.25,136.44,26844.0,131.0957,131.2108,130.7885,130.9709,26844.0
2022-07-15 11:00:00,136.39,136.63,136.39,136.59,37135.0,130.9229,131.1533,130.9229,131.1149,37135.0
2022-07-15 11:30:00,136.61,136.68,136.29,136.32,24691.0,131.1341,131.2012,130.8269,130.8557,24691.0
2022-07-15 12:00:00,136.37,136.39,136.22,136.26,12249.0,130.9037,130.9229,130.7597,130.7981,12249.0
2022-07-15 12:30:00,136.23,136.35,136.13,136.25,34947.0,130.7693,130.8845,130.6733,130.7885,34947.0
2022-07-15 13:00:00,136.3,136.57,136.3,136.56,16306.0,130.8365,131.0957,130.8365,131.0861,16306.0
2022-07-15 13:30:00,136.58,136.59,136.14,136.19,19331.0,131.1053,131.1149,130.6829,130.7309,19331.0
2022-07-15 14:00:00,136.17,136.35,136.08,136.33,29719.0,130.7117,130.8845,130.6253,130.8653,29719.0
2022-07-15 14:30:00,136.31,136.43,136.24,136.4,14840.0,130.8461,130.9613,130.7789,130.9325,14840.0
2022-07-15 15:00:00,136.38,136.53,136.35,136.44,29647.0,130.9133,131.0573,130.8845,130.9709,29647.0
2022-07-15 15:30:00,136.43,136.92,136.24,136.85,201671.0,130.9613,131.4316,130.7789,131.3644,201671.0
2022-07-18 09:30:00,137.82,138.06,137.43,137.44,54028.0,132.2956,132.5259,131.9212,131.9308,54028.0
2022-07-18 10:00:00,137.43,137.79,137.37,137.61,31312.0,131.9212,132.2668,131.8636,132.094,31312.0
2022-07-18 10:30:00,137.6,137.75,137.55,137.62,15628.0,132.0844,132.2284,132.0364,132.1036,15628.0
2022-07-18 11:00:00,137.52,137.52,137.34,137.38,9378.0,132.0076,132.0076,131.8348,131.8732,9378.0
2022-07-18 11:30:00,137.39,137.59,137.34,137.34,21501.0,131.8828,132.0748,131.8348,131.8348,21501.0
2022-07-18 12:00:00,137.33,137.35,137.14,137.14,8558.0,131.8252,131.8444,131.6428,131.6428,8558.0
2022-07-18 12:30:00,137.11,137.17,136.87,136.87,8393.0,131.614,131.6716,131.3836,131.3836,8393.0
2022-07-18 13:00:00,136.89,137.07,136.88,137.07,8432.0,131.4028,131.5756,131.3932,131.5756,8432.0
2022-07-18 13:30:00,137.06,137.07,136.6,136.63,27679.0,131.566,131.5756,131.1245,131.1533,27679.0
2022-07-18 14:00:00,136.59,136.7,136.39,136.45,22633.0,131.1149,131.2204,130.9229,130.9805,22633.0
2022-07-18 14:30:00,136.45,136.65,136.3,136.38,29922.0,130.9805,131.1724,130.8365,130.9133,29922.0
2022-07-18 15:00:00,136.3,136.48,136.0,136.01,34481.0,130.8365,131.0093,130.5485,130.5581,34481.0
2022-07-18 15:30:00,135.98,135.98,135.27,135.66,160197.0,130.5293,130.5293,129.8478,130.2221,160197.0
2022-07-19 09:30:00,136.47,137.07,136.33,137.05,36290.0,130.9997,131.5756,130.8653,131.5564,36290.0
2022-07-19 10:00:00,137.01,137.32,136.97,137.32,22136.0,131.518,131.8156,131.4796,131.8156,22136.0
2022-07-19 10:30:00,137.3,137.44,137.16,137.21,20518.0,131.7964,131.9308,131.662,131.71,20518.0
2022-07-19 11:00:00,137.27,137.48,137.24,137.39,22026.0,131.7676,131.9692,131.7388,131.8828,22026.0
2022-07-19 11:30:00,137.43,137.57,137.25,137.38,20886.0,131.9212,132.0556,131.7484,131.8732,20886.0
2022-07-19 12:00:00,137.46,137.49,137.18,137.44,17610.0,131.95,131.9788,131.6812,131.9308,17610.0
2022-07-19 12:30:00,137.47,137.69,137.46,137.68,29990.0,131.9596,132.1708,131.95,132.1612,29990.0
2022-07-19 13:00:00,137.72,137.73,137.44,137.48,19943.0,132.1996,132.2092,131.9308,131.9692,19943.0
2022-07-19 13:30:00,137.47,137.77,137.47,137.74,21108.0,131.9596,132.2476,131.9596,132.2188,21108.0
2022-07-19 14:00:00,137.77,137.93,137.65,137.65,30420.0,132.2476,132.4011,132.1324,132.1324,30420.0
2022-07-19 14:30:00,137.68,137.82,137.55,137.72,32160.0,132.1612,132.2956,132.0364,132.1996,32160.0
2022-07-19 15:00:00,137.74,137.83,137.63,137.78,69250.0,132.2188,132.3052,132.1132,132.2572,69250.0
2022-07-19 15:30:00,137.81,138.18,137.69,138.0,3253358.0,132.286,132.6411,132.1708,132.4683,3253358.0
2022-07-20 09:30:00,137.56,137.83,137.03,137.23,37571.0,132.046,132.3052,131.5372,131.7292,37571.0
2022-07-20 10:00:00,137.24,137.38,136.91,137.35,21278.0,131.7388,131.8732,131.422,131.8444,21278.0
2022-07-20 10:30:00,137.35,138.05,137.33,138.0,48852.0,131.8444,132.5163,131.8252,132.4683,48852.0
2022-07-20 11:00:00,137.98,137.98,137.66,137.67,14176.0,132.4491,132.4491,132.142,132.1516,14176.0
2022-07-20 11:30:00,137.64,137.91,137.52,137.86,13939.0,132.1228,132.3819,132.0076,132.3339,13939.0
2022-07-20 12:00:00,137.84,138.04,137.8,137.89,29115.0,132.3147,132.5067,132.2764,132.3627,29115.0
2022-07-20 12:30:00,137.82,137.97,137.37,137.7,21704.0,132.2956,132.4395,131.8636,132.1804,21704.0
2022-07-20 13:00:00,137.69,137.69,137.08,137.38,55034.0,132.1708,132.1708,131.5852,131.8732,55034.0
2022-07-20 13:30:00,137.47,137.57,136.84,136.88,40975.0,131.9596,132.0556,131.3548,131.3932,40975.0
2022-07-20 14:00:00,136.95,137.48,136.88,137.48,15875.0,131.4604,131.9692,131.3932,131.9692,15875.0
2022-07-20 14:30:00,137.47,137.55,137.2,137.45,51086.0,131.9596,132.0364,131.7004,131.9404,51086.0
2022-07-20 15:00:00,137.48,137.9,137.47,137.9,30605.0,131.9692,132.3723,131.9596,132.3723,30605.0
2022-07-20 15:30:00,137.9,137.92,137.53,137.59,90161.0,132.3723,132.3915,132.0172,132.0748,90161.0
2022-07-21 09:30:00,136.63,136.9,136.34,136.59,59353.0,131.1533,131.4124,130.8749,131.1149,59353.0
2022-07-21 10:00:00,136.59,136.75,135.72,135.81,67482.0,131.1149,131.2684,130.2797,130.3661,67482.0
2022-07-21 10:30:00,135.89,136.48,135.84,136.48,32238.0,130.4429,131.0093,130.3949,131.0093,32238.0
2022-07-21 11:00:00,136.46,136.66,136.27,136.5,40038.0,130.9901,131.182,130.8077,131.0285,40038.0
2022-07-21 11:30:00,136.55,136.87,136.42,136.76,26221.0,131.0765,131.3836,130.9517,131.278,26221.0
2022-07-21 12:00:00,136.74,137.14,136.73,137.14,40507.0,131.2588,131.6428,131.2492,131.6428,40507.0
2022-07-21 12:30:00,137.12,137.19,136.96,137.12,51496.0,131.6236,131.6908,131.47,131.6236,51496.0
2022-07-21 13:00:00,137.13,137.15,136.83,136.91,47100.0,131.6332,131.6524,131.3452,131.422,47100.0
2022-07-21 13:30:00,136.88,136.96,136.65,136.84,80810.0,131.3932,131.47,131.1724,131.3548,80810.0
2022-07-21 14:00:00,136.82,137.12,136.79,137.08,26896.0,131.3356,131.6236,131.3068,131.5852,26896.0
2022-07-21 14:30:00,137.06,137.1,136.8,137.01,32911.0,131.566,131.6044,131.3164,131.518,32911.0
2022-07-21 15:00:00,137.06,137.36,137.06,137.3,36844.0,131.566,131.854,131.566,131.7964,36844.0
2022-07-21 15:30:00,137.28,137.74,137.2,137.72,152982.0,131.7772,132.2188,131.7004,132.1996,152982.0
2022-07-22 09:30:00,138.14,138.66,138.0,138.11,92897.0,132.6027,133.1019,132.4683,132.5739,92897.0
2022-07-22 10:00:00,138.13,138.48,138.06,138.36,48621.0,132.5931,132.9291,132.5259,132.8139,48621.0
2022-07-22 10:30:00,138.39,138.57,138.21,138.52,42690.0,132.8427,133.0155,132.6699,132.9675,42690.0
2022-07-22 11:00:00,138.5,138.51,138.19,138.21,34980.0,132.9483,132.9579,132.6507,132.6699,34980.0
2022-07-22 11:30:00,138.22,138.27,137.91,138.13,52196.0,132.6795,132.7275,132.3819,132.5931,52196.0
2022-07-22 12:00:00,138.2,138.28,137.93,138.07,50690.0,132.6603,132.7371,132.4011,132.5355,50690.0
2022-07-22 12:30:00,138.09,138.26,137.87,137.87,19784.0,132.5547,132.7179,132.3435,132.3435,19784.0
2022-07-22 13:00:00,137.89,137.89,137.46,137.53,21928.0,132.3627,132.3627,131.95,132.0172,21928.0
2022-07-22 13:30:00,137.53,137.53,137.15,137.3,39601.0,132.0172,132.0172,131.6524,131.7964,39601.0
2022-07-22 14:00:00,137.3,137.3,136.81,137.03,22172.0,131.7964,131.7964,131.326,131.5372,22172.0
2022-07-22 14:30:00,137.0,137.15,136.91,137.05,23916.0,131.5084,131.6524,131.422,131.5564,23916.0
2022-07-22 15:00:00,137.01,137.36,137.01,137.36,68169.0,131.518,131.854,131.518,131.854,68169.0
2022-07-22 15:30:00,137.39,137.55,137.08,137.55,80828.0,131.8828,132.0364,131.5852,132.0364,80828.0
2022-07-25 09:30:00,137.98,138.48,137.91,138.4,37969.0,132.4491,132.9291,132.3819,132.8523,37969.0
2022-07-25 10:00:00,138.38,138.59,138.16,138.4,31380.0,132.8331,133.0347,132.6219,132.8523,31380.0
2022-07-25 10:30:00,138.3,138.75,138.18,138.65,24407.0,132.7563,133.1883,132.6411,133.0923,24407.0
2022-07-25 11:00:00,138.63,139.09,138.63,139.07,27802.0,133.0731,133.5146,133.0731,133.4954,27802.0
2022-07-25 11:30:00,139.06,139.25,139.06,139.16,39183.0,133.4858,133.6682,133.4858,133.5818,39183.0
2022-07-25 12:00:00,139.15,139.23,138.76,138.88,12296.0,133.5722,133.649,133.1979,133.3131,12296.0
2022-07-25 12:30:00,138.95,139.21,138.94,139.07,12485.0,133.3803,133.6298,133.3707,133.4954,12485.0
2022-07-25 13:00:00,139.06,139.27,139.05,139.12,11445.0,133.4858,133.6874,133.4762,133.5434,11445.0
2022-07-25 13:30:00,139.09,139.11,138.82,138.83,8896.0,133.5146,133.5338,133.2555,133.2651,8896.0
2022-07-25 14:00:00,138.78,138.93,138.73,138.83,16672.0,133.2171,133.3611,133.1691,133.2651,16672.0
2022-07-25 14:30:00,138.76,138.9,138.67,138.73,14539.0,133.1979,133.3323,133.1115,133.1691,14539.0
2022-07-25 15:00:00,138.73,138.83,138.6,138.68,38758.0,133.1691,133.2651,133.0443,133.1211,38758.0
2022-07-25 15:30:00,138.64,139.31,138.62,139.27,152421.0,133.0827,133.7258,133.0635,133.6874,152421.0
2022-07-26 09:30:00,139.18,139.81,139.18,139.46,40658.0,133.601,134.2058,133.601,133.8698,40658.0
2022-07-26 10:00:00,139.44,139.48,139.19,139.31,16095.0,133.8506,133.889,133.6106,133.7258,16095.0
2022-07-26 10:30:00,139.33,139.35,139.02,139.13,6641.0,133.745,133.7642,133.4474,133.553,6641.0
2022-07-26 11:00:00,139.18,139.19,138.79,138.79,16426.0,133.601,133.6106,133.2267,133.2267,16426.0
2022-07-26 11:30:00,138.74,138.88,138.63,138.8,17035.0,133.1787,133.3131,133.0731,133.2363,17035.0
2022-07-26 12:00:00,138.71,138.9,138.7,138.87,14606.0,133.1499,133.3323,133.1403,133.3035,14606.0
2022-07-26 12:30:00,138.92,139.14,138.86,139.13,18781.0,133.3515,133.5626,133.2939,133.553,18781.0
2022-07-26 13:00:00,139.13,139.51,139.13,139.5,26903.0,133.553,133.9178,133.553,133.9082,26903.0
2022-07-26 13:30:00,139.41,139.41,139.23,139.23,35863.0,133.8218,133.8218,133.649,133.649,35863.0
2022-07-26 14:00:00,139.26,139.53,139.05,139.07,31165.0,133.6778,133.937,133.4762,133.4954,31165.0
2022-07-26 14:30:00,138.98,138.98,138.81,138.92,35487.0,133.4091,133.4091,133.2459,133.3515,35487.0
2022-07-26 15:00:00,138.95,139.01,138.72,139.01,30989.0,133.3803,133.4379,133.1595,133.4379,30989.0
2022-07-26 15:30:00,138.96,139.21,138.86,138.95,66465.0,133.3899,133.6298,133.2939,133.3803,66465.0
2022-07-27 09:30:00,139.25,139.28,138.78,138.78,19419.0,133.6682,133.697,133.2171,133.2171,19419.0
2022-07-27 10:00:00,138.73,138.78,138.35,138.77,12388.0,133.1691,133.2171,132.8043,133.2075,12388.0
2022-07-27 10:30:00,138.78,139.07,138.63,139.03,20866.0,133.2171,133.4954,133.0731,133.457,20866.0
2022-07-27 11:00:00,139.22,139.28,139.05,139.12,9697.0,133.6394,133.697,133.4762,133.5434,9697.0
2022-07-27 11:30:00,139.12,139.28,139.09,139.21,34520.0,133.5434,133.697,133.5146,133.6298,34520.0
2022-07-27 12:00:00,139.19,139.26,139.06,139.08,35728.0,133.6106,133.6778,133.4858,133.505,35728.0
2022-07-27 12:30:00,139.08,139.14,138.94,138.95,16184.0,133.505,133.5626,133.3707,133.3803,16184.0
2022-07-27 13:00:00,138.97,139.11,138.95,139.08,11166.0,133.3995,133.5338,133.3803,133.505,11166.0
2022-07-27 13:30:00,139.11,139.3,139.1,139.22,18344.0,133.5338,133.7162,133.5242,133.6394,18344.0
2022-07-27 14:00:00,139.26,139.52,139.06,139.28,38862.0,133.6778,133.9274,133.4858,133.697,38862.0
2022-07-27 14:30:00,139.23,140.29,138.91,139.96,86179.0,133.649,134.6665,133.3419,134.3498,86179.0
2022-07-27 15:00:00,140.03,140.95,139.92,140.95,83172.0,134.417,135.3001,134.3114,135.3001,83172.0
2022-07-27 15:30:00,140.95,140.98,140.44,140.44,151955.0,135.3001,135.3289,134.8105,134.8105,151955.0
2022-07-28 09:30:00,140.93,141.1,139.49,139.77,29611.0,135.2809,135.4441,133.8986,134.1674,29611.0
2022-07-28 10:00:00,139.81,139.94,139.5,139.74,22964.0,134.2058,134.3306,133.9082,134.1386,22964.0
2022-07-28 10:30:00,139.91,140.56,139.82,140.49,19301.0,134.3018,134.9257,134.2154,134.8585,19301.0
2022-07-28 11:00:00,140.52,141.11,140.43,141.11,21485.0,134.8873,135.4537,134.8009,135.4537,21485.0
2022-07-28 11:30:00,140.98,141.36,140.87,141.13,26394.0,135.3289,135.6937,135.2233,135.4729,26394.0
2022-07-28 12:00:00,141.18,141.51,141.15,141.5,11292.0,135.5209,135.8376,135.4921,135.828,11292.0
2022-07-28 12:30:00,141.53,141.64,141.28,141.64,40924.0,135.8568,135.9624,135.6169,135.9624,40924.0
2022-07-28 13:00:00,141.6,141.73,141.5,141.71,28362.0,135.924,136.0488,135.828,136.0296,28362.0
2022-07-28 13:30:00,141.74,142.22,141.72,142.22,19911.0,136.0584,136.5192,136.0392,136.5192,19911.0
2022-07-28 14:00:00,142.12,142.14,141.95,142.03,41556.0,136.4232,136.4424,136.26,136.3368,41556.0
2022-07-28 14:30:00,142.01,142.03,141.85,141.94,14445.0,136.3176,136.3368,136.164,136.2504,14445.0
2022-07-28 15:00:00,141.94,142.03,141.83,141.99,18500.0,136.2504,136.3368,136.1448,136.2984,18500.0
2022-07-28 15:30:00,141.97,141.99,141.68,141.72,59375.0,136.2792,136.2984,136.0008,136.0392,59375.0
2022-07-29 09:30:00,142.25,142.47,141.95,142.08,28499.0,136.548,136.7592,136.26,136.3848,28499.0
2022-07-29 10:00:00,142.03,142.96,141.95,142.89,26865.0,136.3368,137.2295,136.26,137.1623,26865.0
2022-07-29 10:30:00,142.83,142.89,142.49,142.5,16281.0,137.1047,137.1623,136.7784,136.788,16281.0
2022-07-29 11:00:00,142.49,142.66,142.36,142.52,23868.0,136.7784,136.9415,136.6536,136.8072,23868.0
2022-07-29 11:30:00,142.44,142.87,142.33,142.72,31236.0,136.7304,137.1431,136.6248,136.9991,31236.0
2022-07-29 12:00:00,142.7,142.83,142.52,142.78,14175.0,136.9799,137.1047,136.8072,137.0567,14175.0
2022-07-29 12:30:00,142.75,143.08,142.73,142.98,19285.0,137.0279,137.3447,137.0087,137.2487,19285.0
2022-07-29 13:00:00,142.97,142.98,142.73,142.75,35591.0,137.2391,137.2487,137.0087,137.0279,35591.0
2022-07-29 13:30:00,142.75,143.02,142.75,142.93,17852.0,137.0279,137.2871,137.0279,137.2007,17852.0
2022-07-29 14:00:00,142.95,143.1,142.89,143.09,25083.0,137.2199,137.3639,137.1623,137.3543,25083.0
2022-07-29 14:30:00,143.09,143.27,143.03,143.23,40384.0,137.3543,137.5271,137.2967,137.4887,40384.0
2022-07-29 15:00:00,143.28,143.44,143.23,143.44,39944.0,137.5367,137.6903,137.4887,137.6903,39944.0
2022-07-29 15:30:00,143.45,143.64,143.29,143.39,104042.0,137.6999,137.8823,137.5463,137.6423,104042.0
2022-08-01 09:30:00,142.36,142.83,142.25,142.66,29133.0,136.6536,137.1047,136.548,136.9415,29133.0
2022-08-01 10:00:00,142.65,143.0,142.06,142.09,23571.0,136.9319,137.2679,136.3656,136.3944,23571.0
2022-08-01 10:30:00,142.09,142.77,142.09,142.55,21101.0,136.3944,137.0471,136.3944,136.836,21101.0
2022-08-01 11:00:00,142.63,142.69,142.09,142.68,15313.0,136.9127,136.9703,136.3944,136.9607,15313.0
2022-08-01 11:30:00,142.65,142.83,142.46,142.64,18341.0,136.9319,137.1047,136.7496,136.9223,18341.0
2022-08-01 12:00:00,142.6,142.81,142.52,142.7,54076.0,136.8839,137.0855,136.8072,136.9799,54076.0
2022-08-01 12:30:00,142.71,142.79,142.56,142.73,19184.0,136.9895,137.0663,136.8456,137.0087,19184.0
2022-08-01 13:00:00,142.73,142.73,142.31,142.31,30888.0,137.0087,137.0087,136.6056,136.6056,30888.0
2022-08-01 13:30:00,142.31,142.34,141.98,142.18,35446.0,136.6056,136.6344,136.2888,136.4808,35446.0
2022-08-01 14:00:00,142.14,142.28,141.93,142.19,33597.0,136.4424,136.5768,136.2408,136.4904,33597.0
2022-08-01 14:30:00,142.21,142.58,142.07,142.52,34143.0,136.5096,136.8647,136.3752,136.8072,34143.0
2022-08-01 15:00:00,142.4,142.73,142.38,142.5,34954.0,136.692,137.0087,136.6728,136.788,34954.0
2022-08-01 15:30:00,142.53,142.61,142.22,142.38,103136.0,136.8168,136.8935,136.5192,136.6728,103136.0
2022-08-02 09:30:00,142.36,142.71,141.8,142.15,36387.0,136.6536,136.9895,136.116,136.452,36387.0
2022-08-02 10:00:00,142.13,142.31,141.69,142.31,25071.0,136.4328,136.6056,136.0104,136.6056,25071.0
2022-08-02 10:30:00,142.38,142.91,142.25,142.7,40017.0,136.6728,137.1815,136.548,136.9799,40017.0
2022-08-02 11:00:00,142.66,142.7,142.45,142.65,60310.0,136.9415,136.9799,136.74,136.9319,60310.0
2022-08-02 11:30:00,142.7,142.83,142.5,142.72,17632.0,136.9799,137.1047,136.788,136.9991,17632.0
2022-08-02 12:00:00,142.73,142.95,142.69,142.89,51323.0,137.0087,137.2199,136.9703,137.1623,51323.0
2022-08-02 12:30:00,142.91,143.07,142.83,142.99,32682.0,137.1815,137.3351,137.1047,137.2583,32682.0
2022-08-02 13:00:00,142.98,142.98,142.44,142.46,21827.0,137.2487,137.2487,136.7304,136.7496,21827.0
2022-08-02 13:30:00,142.42,142.42,141.97,142.05,39456.0,136.7112,136.7112,136.2792,136.356,39456.0
2022-08-02 14:00:00,142.09,142.35,142.0,142.31,41869.0,136.3944,136.644,136.308,136.6056,41869.0
2022-08-02 14:30:00,142.32,142.42,142.02,142.03,39380.0,136.6152,136.7112,136.3272,136.3368,39380.0
2022-08-02 15:00:00,142.07,142.16,141.71,141.96,86352.0,136.3752,136.4616,136.0296,136.2696,86352.0
2022-08-02 15:30:00,141.92,142.16,141.52,141.59,83015.0,136.2312,136.4616,135.8472,135.9144,83015.0
2022-08-03 09:30:00,142.11,142.19,141.71,142.04,33997.0,136.4136,136.4904,136.0296,136.3464,33997.0
2022-08-03 10:00:00,142.02,142.1,141.66,141.79,29899.0,136.3272,136.404,135.9816,136.1064,29899.0
2022-08-03 10:30:00,141.7,141.73,141.25,141.51,35027.0,136.02,136.0488,135.5881,135.8376,35027.0
2022-08-03 11:00:00,141.55,141.74,141.5,141.65,18431.0,135.876,136.0584,135.828,135.972,18431.0
2022-08-03 11:30:00,141.61,141.9,141.61,141.77,27690.0,135.9336,136.212,135.9336,136.0872,27690.0
2022-08-03 12:00:00,141.7,141.87,141.68,141.75,13037.0,136.02,136.1832,136.0008,136.068,13037.0
2022-08-03 12:30:00,141.77,142.01,141.77,141.99,25470.0,136.0872,136.3176,136.0872,136.2984,25470.0
2022-08-03 13:00:00,141.95,142.0,141.54,141.84,12486.0,136.26,136.308,135.8664,136.1544,12486.0
2022-08-03 13:30:00,141.84,142.12,141.83,142.07,12429.0,136.1544,136.4232,136.1448,136.3752,12429.0
2022-08-03 14:00:00,142.01,142.17,142.0,142.05,39836.0,136.3176,136.4712,136.308,136.356,39836.0
2022-08-03 14:30:00,142.04,142.14,141.88,142.04,34880.0,136.3464,136.4424,136.1928,136.3464,34880.0
2022-08-03 15:00:00,142.03,142.27,142.03,142.18,19774.0,136.3368,136.5672,136.3368,136.4808,19774.0
2022-08-03 15:30:00,142.21,142.37,141.83,141.84,55807.0,136.5096,136.6632,136.1448,136.1544,55807.0
2022-08-04 09:30:00,141.4,141.77,140.91,141.16,30011.0,135.732,136.0872,135.2617,135.5017,30011.0
2022-08-04 10:00:00,141.11,141.41,140.92,140.94,21978.0,135.4537,135.7416,135.2713,135.2905,21978.0
2022-08-04 10:30:00,140.92,141.28,140.81,141.25,27866.0,135.2713,135.6169,135.1657,135.5881,27866.0
2022-08-04 11:00:00,141.11,141.11,140.72,140.75,14730.0,135.4537,135.4537,135.0793,135.1081,14730.0
2022-08-04 11:30:00,140.8,141.02,140.73,141.01,18589.0,135.1561,135.3673,135.0889,135.3577,18589.0
2022-08-04 12:00:00,140.99,141.03,140.7,140.78,17069.0,135.3385,135.3769,135.0601,135.1369,17069.0
2022-08-04 12:30:00,140.83,140.91,140.56,140.6,26831.0,135.1849,135.2617,134.9257,134.9641,26831.0
2022-08-04 13:00:00,140.6,140.9,140.57,140.9,33983.0,134.9641,135.2521,134.9353,135.2521,33983.0
2022-08-04 13:30:00,140.84,140.98,140.78,140.83,14791.0,135.1945,135.3289,135.1369,135.1849,14791.0
2022-08-04 14:00:00,140.87,140.99,140.78,140.97,31026.0,135.2233,135.3385,135.1369,135.3193,31026.0
2022-08-04 14:30:00,141.0,141.01,140.89,140.91,14409.0,135.3481,135.3577,135.2425,135.2617,14409.0
2022-08-04 15:00:00,140.88,140.9,140.62,140.73,41432.0,135.2329,135.2521,134.9833,135.0889,41432.0
2022-08-04 15:30:00,140.7,140.73,140.08,140.29,54428.0,135.0601,135.0889,134.465,134.6665,54428.0
2022-08-05 09:30:00,139.3,140.63,139.12,140.46,28471.0,133.7162,134.9929,133.5434,134.8297,28471.0
2022-08-05 10:00:00,140.58,140.74,140.21,140.28,13628.0,134.9449,135.0985,134.5897,134.6569,13628.0
2022-08-05 10:30:00,140.35,140.63,140.31,140.61,15492.0,134.7241,134.9929,134.6857,134.9737,15492.0
2022-08-05 11:00:00,140.63,140.63,140.12,140.13,17600.0,134.9929,134.9929,134.5034,134.513,17600.0
2022-08-05 11:30:00,140.09,140.31,140.05,140.15,13800.0,134.4746,134.6857,134.4362,134.5322,13800.0
2022-08-05 12:00:00,140.21,140.41,140.18,140.4,20619.0,134.5897,134.7817,134.561,134.7721,20619.0
2022-08-05 12:30:00,140.41,140.76,140.31,140.67,22527.0,134.7817,135.1177,134.6857,135.0313,22527.0
2022-08-05 13:00:00,140.64,140.83,140.59,140.78,14707.0,135.0025,135.1849,134.9545,135.1369,14707.0
2022-08-05 13:30:00,140.66,140.87,140.65,140.7,10878.0,135.0217,135.2233,135.0121,135.0601,10878.0
2022-08-05 14:00:00,140.69,140.73,140.47,140.47,28148.0,135.0505,135.0889,134.8393,134.8393,28148.0
2022-08-05 14:30:00,140.4,140.56,140.38,140.46,28450.0,134.7721,134.9257,134.7529,134.8297,28450.0
2022-08-05 15:00:00,140.54,140.67,140.49,140.67,20721.0,134.9065,135.0313,134.8585,135.0313,20721.0
2022-08-05 15:30:00,140.69,140.93,140.67,140.84,124754.0,135.0505,135.2809,135.0313,135.1945,124754.0
2022-08-08 09:30:00,141.21,141.79,141.21,141.7,37337.0,135.5497,136.1064,135.5497,136.02,37337.0
2022-08-08 10:00:00,141.79,141.86,141.67,141.67,20235.0,136.1064,136.1736,135.9912,135.9912,20235.0
2022-08-08 10:30:00,141.67,141.87,141.58,141.86,40641.0,135.9912,136.1832,135.9048,136.1736,40641.0
2022-08-08 11:00:00,141.93,142.02,141.9,141.99,26671.0,136.2408,136.3272,136.212,136.2984,26671.0
2022-08-08 11:30:00,142.0,142.0,141.38,141.68,16224.0,136.308,136.308,135.7129,136.0008,16224.0
2022-08-08 12:00:00,141.62,141.63,140.98,140.99,17830.0,135.9432,135.9528,135.3289,135.3385,17830.0
2022-08-08 12:30:00,141.01,141.06,140.83,141.01,11764.0,135.3577,135.4057,135.1849,135.3577,11764.0
2022-08-08 13:00:00,140.94,141.21,140.94,140.98,34147.0,135.2905,135.5497,135.2905,135.3289,34147.0
2022-08-08 13:30:00,140.97,141.29,140.96,141.28,53245.0,135.3193,135.6265,135.3097,135.6169,53245.0
2022-08-08 14:00:00,141.3,141.3,141.0,141.17,61931.0,135.6361,135.6361,135.3481,135.5113,61931.0
2022-08-08 14:30:00,141.18,141.25,140.94,141.14,40615.0,135.5209,135.5881,135.2905,135.4825,40615.0
2022-08-08 15:00:00,141.17,141.33,141.1,141.27,65920.0,135.5113,135.6649,135.4441,135.6073,65920.0
2022-08-08 15:30:00,141.23,141.41,141.17,141.24,114497.0,135.5689,135.7416,135.5113,135.5785,114497.0
2022-08-09 09:30:00,141.46,142.69,141.46,142.57,30276.0,135.7896,136.9703,135.7896,136.8551,30276.0
2022-08-09 10:00:00,142.5,142.61,142.37,142.52,16059.0,136.788,136.8935,136.6632,136.8072,16059.0
2022-08-09 10:30:00,142.54,142.63,142.26,142.26,27631.0,136.8264,136.9127,136.5576,136.5576,27631.0
2022-08-09 11:00:00,142.26,142.56,142.09,142.4,7895.0,136.5576,136.8456,136.3944,136.692,7895.0
2022-08-09 11:30:00,142.38,142.43,142.26,142.4,11590.0,136.6728,136.7208,136.5576,136.692,11590.0
2022-08-09 12:00:00,142.43,142.5,142.31,142.33,31986.0,136.7208,136.788,136.6056,136.6248,31986.0
2022-08-09 12:30:00,142.33,142.35,142.14,142.24,5782.0,136.6248,136.644,136.4424,136.5384,5782.0
2022-08-09 13:00:00,142.26,142.39,142.23,142.33,16310.0,136.5576,136.6824,136.5288,136.6248,16310.0
2022-08-09 13:30:00,142.37,142.38,142.13,142.3,69541.0,136.6632,136.6728,136.4328,136.596,69541.0
2022-08-09 14:00:00,142.29,142.35,141.92,141.93,36490.0,136.5864,136.644,136.2312,136.2408,36490.0
2022-08-09 14:30:00,141.93,142.15,141.86,142.06,29999.0,136.2408,136.452,136.1736,136.3656,29999.0
2022-08-09 15:00:00,142.07,142.31,141.99,142.24,118068.0,136.3752,136.6056,136.2984,136.5384,118068.0
2022-08-09 15:30:00,142.25,142.29,141.94,142.13,46266.0,136.548,136.5864,136.2504,136.4328,46266.0
2022-08-10 09:30:00,143.09,143.18,142.7,142.82,52325.0,137.3543,137.4407,136.9799,137.0951,52325.0
2022-08-10 10:00:00,142.78,142.83,142.38,142.56,19167.0,137.0567,137.1047,136.6728,136.8456,19167.0
2022-08-10 10:30:00,142.63,142.93,142.63,142.91,12285.0,136.9127,137.2007,136.9127,137.1815,12285.0
2022-08-10 11:00:00,142.93,143.17,142.9,143.09,24751.0,137.2007,137.4311,137.1719,137.3543,24751.0
2022-08-10 11:30:00,143.1,143.21,142.88,143.0,11180.0,137.3639,137.4695,137.1527,137.2679,11180.0
2022-08-10 12:00:00,143.03,143.04,142.85,142.9,20688.0,137.2967,137.3063,137.1239,137.1719,20688.0
2022-08-10 12:30:00,142.96,143.0,142.89,143.0,15491.0,137.2295,137.2679,137.1623,137.2679,15491.0
2022-08-10 13:00:00,143.02,143.13,142.98,142.98,24459.0,137.2871,137.3927,137.2487,137.2487,24459.0
2022-08-10 13:30:00,142.99,143.19,142.95,143.04,45683.0,137.2583,137.4503,137.2199,137.3063,45683.0
2022-08-10 14:00:00,143.06,143.07,142.79,142.81,21647.0,137.3255,137.3351,137.0663,137.0855,21647.0
2022-08-10 14:30:00,142.81,142.86,142.65,142.68,134177.0,137.0855,137.1335,136.9319,136.9607,134177.0
2022-08-10 15:00:00,142.68,142.98,142.68,142.96,34206.0,136.9607,137.2487,136.9607,137.2295,34206.0
2022-08-10 15:30:00,142.93,143.31,142.93,143.27,73059.0,137.2007,137.5655,137.2007,137.5271,73059.0
2022-08-11 09:30:00,143.74,144.18,143.74,144.06,64428.0,137.9783,138.4006,137.9783,138.2854,64428.0
2022-08-11 10:00:00,144.03,144.21,143.84,144.17,43683.0,138.2566,138.4294,138.0742,138.391,43683.0
2022-08-11 10:30:00,144.2,144.47,144.2,144.3,9175.0,138.4198,138.679,138.4198,138.5158,9175.0
2022-08-11 11:00:00,144.31,144.31,144.03,144.23,24422.0,138.5254,138.5254,138.2566,138.4486,24422.0
2022-08-11 11:30:00,144.2,144.27,143.96,144.08,27044.0,138.4198,138.487,138.1894,138.3046,27044.0
2022-08-11 12:00:00,144.1,144.27,144.01,144.23,33287.0,138.3238,138.487,138.2374,138.4486,33287.0
2022-08-11 12:30:00,144.26,144.34,144.21,144.3,17905.0,138.4774,138.5542,138.4294,138.5158,17905.0
2022-08-11 13:00:00,144.31,144.63,144.24,144.51,23216.0,138.5254,138.8326,138.4582,138.7174,23216.0
2022-08-11 13:30:00,144.51,144.51,144.19,144.27,26257.0,138.7174,138.7174,138.4102,138.487,26257.0
2022-08-11 14:00:00,144.27,144.27,143.97,144.07,17612.0,138.487,138.487,138.199,138.295,17612.0
2022-08-11 14:30:00,144.06,144.06,143.64,143.77,26012.0,138.2854,138.2854,137.8823,138.007,26012.0
2022-08-11 15:00:00,143.79,143.8,143.5,143.67,35066.0,138.0262,138.0358,137.7479,137.9111,35066.0
2022-08-11 15:30:00,143.67,143.74,143.42,143.65,79054.0,137.9111,137.9783,137.6711,137.8919,79054.0
2022-08-12 09:30:00,144.03,144.4,143.87,144.34,26610.0,138.2566,138.6118,138.103,138.5542,26610.0
2022-08-12 10:00:00,144.32,144.32,143.83,144.06,33012.0,138.535,138.535,138.0646,138.2854,33012.0
2022-08-12 10:30:00,144.06,144.16,143.96,144.09,30696.0,138.2854,138.3814,138.1894,138.3142,30696.0
2022-08-12 11:00:00,144.14,144.47,144.11,144.35,22066.0,138.3622,138.679,138.3334,138.5638,22066.0
2022-08-12 11:30:00,144.43,144.66,144.34,144.64,11162.0,138.6406,138.8614,138.5542,138.8422,11162.0
2022-08-12 12:00:00,144.63,144.81,144.63,144.79,10224.0,138.8326,139.0054,138.8326,138.9862,10224.0
2022-08-12 12:30:00,144.8,144.97,144.78,144.95,7802.0,138.9958,139.1589,138.9766,139.1397,7802.0
2022-08-12 13:00:00,144.99,144.99,144.82,144.89,33206.0,139.1781,139.1781,139.015,139.0822,33206.0
2022-08-12 13:30:00,144.91,145.03,144.86,145.03,17880.0,139.1014,139.2165,139.0534,139.2165,17880.0
2022-08-12 14:00:00,145.03,145.12,145.0,145.11,37413.0,139.2165,139.3029,139.1877,139.2933,37413.0
2022-08-12 14:30:00,145.11,145.32,145.11,145.23,26057.0,139.2933,139.4949,139.2933,139.4085,26057.0
2022-08-12 15:00:00,145.22,145.44,145.21,145.37,30379.0,139.3989,139.6101,139.3893,139.5429,30379.0
2022-08-12 15:30:00,145.35,145.65,145.27,145.62,72290.0,139.5237,139.8117,139.4469,139.7829,72290.0
2022-08-15 09:30:00,144.33,144.6,143.77,144.59,37558.0,138.5446,138.8038,138.007,138.7942,37558.0
2022-08-15 10:00:00,144.52,144.73,144.44,144.69,12402.0,138.727,138.9286,138.6502,138.8902,12402.0
2022-08-15 10:30:00,144.73,144.89,144.66,144.74,12967.0,138.9286,139.0822,138.8614,138.9382,12967.0
2022-08-15 11:00:00,144.71,144.86,144.7,144.82,77526.0,138.9094,139.0534,138.8998,139.015,77526.0
2022-08-15 11:30:00,144.82,145.35,144.68,145.34,20528.0,139.015,139.5237,138.8806,139.5141,20528.0
2022-08-15 12:00:00,145.3,145.48,145.27,145.46,7886.0,139.4757,139.6485,139.4469,139.6293,7886.0
2022-08-15 12:30:00,145.49,145.71,145.49,145.67,36557.0,139.6581,139.8693,139.6581,139.8309,36557.0
2022-08-15 13:00:00,145.66,145.67,145.38,145.46,10594.0,139.8213,139.8309,139.5525,139.6293,10594.0
2022-08-15 13:30:00,145.44,145.48,145.35,145.46,13690.0,139.6101,139.6485,139.5237,139.6293,13690.0
2022-08-15 14:00:00,145.44,145.51,145.32,145.5,51470.0,139.6101,139.6773,139.4949,139.6677,51470.0
2022-08-15 14:30:00,145.55,145.61,145.51,145.57,10703.0,139.7157,139.7733,139.6773,139.7349,10703.0
2022-08-15 15:00:00,145.6,145.72,145.5,145.71,38135.0,139.7637,139.8789,139.6677,139.8693,38135.0
2022-08-15 15:30:00,145.7,145.85,145.65,145.69,32921.0,139.8597,140.0037,139.8117,139.8501,32921.0
2022-08-16 09:30:00,145.53,146.31,145.53,146.17,33752.0,139.6965,140.4452,139.6965,140.3108,33752.0
2022-08-16 10:00:00,146.19,146.32,145.95,146.18,15921.0,140.33,140.4548,140.0997,140.3204,15921.0
2022-08-16 10:30:00,146.18,146.19,145.82,145.82,7600.0,140.3204,140.33,139.9749,139.9749,7600.0
2022-08-16 11:00:00,145.79,146.1,145.73,145.99,16206.0,139.9461,140.2437,139.8885,140.1381,16206.0
2022-08-16 11:30:00,145.97,146.2,145.93,146.18,13480.0,140.1189,140.3396,140.0805,140.3204,13480.0
2022-08-16 12:00:00,146.17,146.39,146.07,146.37,6913.0,140.3108,140.522,140.2149,140.5028,6913.0
2022-08-16 12:30:00,146.38,146.44,146.22,146.22,10147.0,140.5124,140.57,140.3588,140.3588,10147.0
2022-08-16 13:00:00,146.23,146.31,146.17,146.19,50101.0,140.3684,140.4452,140.3108,140.33,50101.0
2022-08-16 13:30:00,146.18,146.36,146.15,146.34,33485.0,140.3204,140.4932,140.2916,140.474,33485.0
2022-08-16 14:00:00,146.3,146.47,146.24,146.43,25905.0,140.4356,140.5988,140.378,140.5604,25905.0
2022-08-16 14:30:00,146.41,146.42,145.74,145.94,28824.0,140.5412,140.5508,139.8981,140.0901,28824.0
2022-08-16 15:00:00,145.9,146.04,145.79,146.04,32271.0,140.0517,140.1861,139.9461,140.1861,32271.0
2022-08-16 15:30:00,146.0,146.25,145.95,146.09,37141.0,140.1477,140.3876,140.0997,140.2341,37141.0
2022-08-17 09:30:00,145.37,145.81,145.37,145.81,23380.0,139.5429,139.9653,139.5429,139.9653,23380.0
2022-08-17 10:00:00,145.8,146.18,145.73,146.15,11088.0,139.9557,140.3204,139.8885,140.2916,11088.0
2022-08-17 10:30:00,146.1,146.35,145.98,146.03,19729.0,140.2437,140.4836,140.1285,140.1765,19729.0
2022-08-17 11:00:00,146.08,146.14,145.88,146.11,10622.0,140.2245,140.282,140.0325,140.2533,10622.0
2022-08-17 11:30:00,146.17,146.18,145.56,145.68,21897.0,140.3108,140.3204,139.7253,139.8405,21897.0
2022-08-17 12:00:00,145.67,146.16,145.67,146.16,20014.0,139.8309,140.3012,139.8309,140.3012,20014.0
2022-08-17 12:30:00,146.17,146.33,146.09,146.3,15717.0,140.3108,140.4644,140.2341,140.4356,15717.0
2022-08-17 13:00:00,146.28,146.44,146.2,146.4,23260.0,140.4164,140.57,140.3396,140.5316,23260.0
2022-08-17 13:30:00,146.33,146.39,146.25,146.28,38039.0,140.4644,140.522,140.3876,140.4164,38039.0
2022-08-17 14:00:00,146.28,146.74,146.18,146.57,39797.0,140.4164,140.858,140.3204,140.6948,39797.0
2022-08-17 14:30:00,146.61,146.8,146.4,146.4,19653.0,140.7332,140.9156,140.5316,140.5316,19653.0
2022-08-17 15:00:00,146.39,146.55,145.99,146.22,27214.0,140.522,140.6756,140.1381,140.3588,27214.0
2022-08-17 15:30:00,146.2,146.35,145.95,146.09,107091.0,140.3396,140.4836,140.0997,140.2341,107091.0
2022-08-18 09:30:00,146.36,146.89,146.36,146.77,17867.0,140.4932,141.002,140.4932,140.8868,17867.0
2022-08-18 10:00:00,146.78,146.85,146.51,146.76,15165.0,140.8964,140.9636,140.6372,140.8772,15165.0
2022-08-18 10:30:00,146.68,146.84,146.63,146.68,19131.0,140.8004,140.954,140.7524,140.8004,19131.0
2022-08-18 11:00:00,146.67,146.79,146.51,146.7,12307.0,140.7908,140.906,140.6372,140.8196,12307.0
2022-08-18 11:30:00,146.69,146.95,146.67,146.87,10566.0,140.81,141.0596,140.7908,140.9828,10566.0
2022-08-18 12:00:00,146.79,146.86,146.52,146.52,13108.0,140.906,140.9732,140.6468,140.6468,13108.0
2022-08-18 12:30:00,146.45,146.53,146.4,146.43,5710.0,140.5796,140.6564,140.5316,140.5604,5710.0
2022-08-18 13:00:00,146.46,146.62,146.45,146.57,25944.0,140.5892,140.7428,140.5796,140.6948,25944.0
2022-08-18 13:30:00,146.57,146.71,146.56,146.61,10178.0,140.6948,140.8292,140.6852,140.7332,10178.0
2022-08-18 14:00:00,146.63,146.88,146.63,146.82,9011.0,140.7524,140.9924,140.7524,140.9348,9011.0
2022-08-18 14:30:00,146.79,147.01,146.75,146.95,33474.0,140.906,141.1172,140.8676,141.0596,33474.0
2022-08-18 15:00:00,147.0,147.15,146.97,147.09,33838.0,141.1076,141.2516,141.0788,141.194,33838.0
2022-08-18 15:30:00,147.1,147.24,146.92,147.08,95227.0,141.2036,141.338,141.0308,141.1844,95227.0
2022-08-19 09:30:00,146.72,147.11,146.59,146.72,31182.0,140.8388,141.2132,140.714,140.8388,31182.0
2022-08-19 10:00:00,146.72,146.92,146.6,146.86,17017.0,140.8388,141.0308,140.7236,140.9732,17017.0
2022-08-19 10:30:00,146.88,147.11,146.88,147.01,22584.0,140.9924,141.2132,140.9924,141.1172,22584.0
2022-08-19 11:00:00,147.04,147.06,146.74,146.84,23022.0,141.146,141.1652,140.858,140.954,23022.0
2022-08-19 11:30:00,146.88,147.12,146.79,147.08,16399.0,140.9924,141.2228,140.906,141.1844,16399.0
2022-08-19 12:00:00,147.03,147.25,146.94,147.17,80558.0,141.1364,141.3476,141.05,141.2708,80558.0
2022-08-19 12:30:00,147.15,147.56,147.15,147.47,10223.0,141.2516,141.6451,141.2516,141.5587,10223.0
2022-08-19 13:00:00,147.48,147.6,147.46,147.52,9808.0,141.5683,141.6835,141.5491,141.6067,9808.0
2022-08-19 13:30:00,147.46,147.46,147.19,147.38,24371.0,141.5491,141.5491,141.29,141.4723,24371.0
2022-08-19 14:00:00,147.38,147.46,147.08,147.19,16838.0,141.4723,141.5491,141.1844,141.29,16838.0
2022-08-19 14:30:00,147.09,147.13,146.79,146.82,17252.0,141.194,141.2324,140.906,140.9348,17252.0
2022-08-19 15:00:00,146.9,147.02,146.73,146.88,17401.0,141.0116,141.1268,140.8484,140.9924,17401.0
2022-08-19 15:30:00,146.86,147.05,146.78,146.89,59055.0,140.9732,141.1556,140.8964,141.002,59055.0
2022-08-22 09:30:00,145.72,146.1,145.6,145.72,52195.0,139.8789,140.2437,139.7637,139.8789,52195.0
2022-08-22 10:00:00,145.61,145.85,145.52,145.54,26355.0,139.7733,140.0037,139.6869,139.7061,26355.0
2022-08-22 10:30:00,145.49,145.67,145.4,145.45,14103.0,139.6581,139.8309,139.5717,139.6197,14103.0
2022-08-22 11:00:00,145.46,146.05,145.45,145.99,39183.0,139.6293,140.1957,139.6197,140.1381,39183.0
2022-08-22 11:30:00,146.04,146.26,145.93,145.98,14563.0,140.1861,140.3972,140.0805,140.1285,14563.0
2022-08-22 12:00:00,145.97,146.12,145.85,145.92,13623.0,140.1189,140.2628,140.0037,140.0709,13623.0
2022-08-22 12:30:00,145.93,146.07,145.84,145.94,18077.0,140.0805,140.2149,139.9941,140.0901,18077.0
2022-08-22 13:00:00,145.93,145.95,145.57,145.58,38299.0,140.0805,140.0997,139.7349,139.7445,38299.0
2022-08-22 13:30:00,145.58,145.58,145.28,145.31,34693.0,139.7445,139.7445,139.4565,139.4853,34693.0
2022-08-22 14:00:00,145.34,145.38,145.25,145.33,58457.0,139.5141,139.5525,139.4277,139.5045,58457.0
2022-08-22 14:30:00,145.31,145.37,145.1,145.17,22814.0,139.4853,139.5429,139.2837,139.3509,22814.0
2022-08-22 15:00:00,145.16,145.54,145.16,145.37,28426.0,139.3413,139.7061,139.3413,139.5429,28426.0
2022-08-22 15:30:00,145.37,145.5,145.1,145.48,79160.0,139.5429,139.6677,139.2837,139.6485,79160.0
2022-08-23 09:30:00,145.66,146.06,145.62,145.97,65569.0,139.8213,140.2053,139.7829,140.1189,65569.0
2022-08-23 10:00:00,146.0,146.43,145.94,146.07,17388.0,140.1477,140.5604,140.0901,140.2149,17388.0
2022-08-23 10:30:00,146.04,146.33,145.93,145.93,14327.0,140.1861,140.4644,140.0805,140.0805,14327.0
2022-08-23 11:00:00,145.98,146.09,145.72,145.94,11166.0,140.1285,140.2341,139.8789,140.0901,11166.0
2022-08-23 11:30:00,145.95,146.1,145.84,145.95,9014.0,140.0997,140.2437,139.9941,140.0997,9014.0
2022-08-23 12:00:00,145.93,145.93,145.5,145.51,16756.0,140.0805,140.0805,139.6677,139.6773,16756.0
2022-08-23 12:30:00,145.52,145.94,145.52,145.94,30545.0,139.6869,140.0901,139.6869,140.0901,30545.0
2022-08-23 13:00:00,145.91,145.95,145.62,145.72,27241.0,140.0613,140.0997,139.7829,139.8789,27241.0
2022-08-23 13:30:00,145.84,145.96,145.47,145.59,8776.0,139.9941,140.1093,139.6389,139.7541,8776.0
2022-08-23 14:00:00,145.56,145.58,145.4,145.54,8818.0,139.7253,139.7445,139.5717,139.7061,8818.0
2022-08-23 14:30:00,145.54,145.68,145.53,145.64,17193.0,139.7061,139.8405,139.6965,139.8021,17193.0
2022-08-23 15:00:00,145.73,145.98,145.66,145.92,23306.0,139.8885,140.1285,139.8213,140.0709,23306.0
2022-08-23 15:30:00,145.91,145.98,145.68,145.69,43382.0,140.0613,140.1285,139.8405,139.8501,43382.0
2022-08-24 09:30:00,145.52,146.07,145.5,145.86,12718.0,139.6869,140.2149,139.6677,140.0133,12718.0
2022-08-24 10:00:00,145.82,146.24,145.8,146.13,16870.0,139.9749,140.378,139.9557,140.2724,16870.0
2022-08-24 10:30:00,145.85,146.07,145.66,145.98,12099.0,140.0037,140.2149,139.8213,140.1285,12099.0
2022-08-24 11:00:00,145.97,146.3,145.91,146.04,19961.0,140.1189,140.4356,140.0613,140.1861,19961.0
2022-08-24 11:30:00,146.09,146.25,146.06,146.17,18627.0,140.2341,140.3876,140.2053,140.3108,18627.0
2022-08-24 12:00:00,146.18,146.26,146.11,146.24,7114.0,140.3204,140.3972,140.2533,140.378,7114.0
2022-08-24 12:30:00,146.24,146.24,145.62,145.66,20270.0,140.378,140.378,139.7829,139.8213,20270.0
2022-08-24 13:00:00,145.68,145.9,145.68,145.76,10750.0,139.8405,140.0517,139.8405,139.9173,10750.0
2022-08-24 13:30:00,145.78,145.86,145.69,145.86,43029.0,139.9365,140.0133,139.8501,140.0133,43029.0
2022-08-24 14:00:00,145.84,146.03,145.81,146.01,12361.0,139.9941,140.1765,139.9653,140.1573,12361.0
2022-08-24 14:30:00,146.02,146.03,145.88,146.02,12225.0,140.1669,140.1765,140.0325,140.1669,12225.0
2022-08-24 15:00:00,146.03,146.35,146.02,146.24,26234.0,140.1765,140.4836,140.1669,140.378,26234.0
2022-08-24 15:30:00,146.25,146.46,146.25,146.29,61450.0,140.3876,140.5892,140.3876,140.426,61450.0
2022-08-25 09:30:00,146.6,146.85,146.27,146.85,34231.0,140.7236,140.9636,140.4068,140.9636,34231.0
2022-08-25 10:00:00,146.9,146.98,146.56,146.79,15888.0,141.0116,141.0884,140.6852,140.906,15888.0
2022-08-25 10:30:00,146.8,146.89,146.61,146.68,25518.0,140.9156,141.002,140.7332,140.8004,25518.0
2022-08-25 11:00:00,146.75,146.75,146.33,146.52,15532.0,140.8676,140.8676,140.4644,140.6468,15532.0
2022-08-25 11:30:00,146.57,146.61,146.41,146.56,5417.0,140.6948,140.7332,140.5412,140.6852,5417.0
2022-08-25 12:00:00,146.53,146.54,146.21,146.35,10508.0,140.6564,140.666,140.3492,140.4836,10508.0
2022-08-25 12:30:00,146.37,146.4,146.13,146.32,173956.0,140.5028,140.5316,140.2724,140.4548,173956.0
2022-08-25 13:00:00,146.31,146.59,146.26,146.54,27265.0,140.4452,140.714,140.3972,140.666,27265.0
2022-08-25 13:30:00,146.54,146.63,146.48,146.58,48656.0,140.666,140.7524,140.6084,140.7044,48656.0
2022-08-25 14:00:00,146.56,146.69,146.46,146.69,11860.0,140.6852,140.81,140.5892,140.81,11860.0
2022-08-25 14:30:00,146.68,146.81,146.6,146.81,55142.0,140.8004,140.9252,140.7236,140.9252,55142.0
2022-08-25 15:00:00,146.8,147.09,146.8,147.06,10802.0,140.9156,141.194,140.9156,141.1652,10802.0
2022-08-25 15:30:00,147.06,147.58,146.95,147.58,50609.0,141.1652,141.6643,141.0596,141.6643,50609.0
2022-08-26 09:30:00,147.59,147.77,147.37,147.75,23615.0,141.6739,141.8467,141.4627,141.8275,23615.0
2022-08-26 10:00:00,147.73,147.83,146.57,146.66,101901.0,141.8083,141.9043,140.6948,140.7812,101901.0
2022-08-26 10:30:00,146.58,146.58,145.95,146.43,55832.0,140.7044,140.7044,140.0997,140.5604,55832.0
2022-08-26 11:00:00,146.43,146.44,145.66,145.99,52753.0,140.5604,140.57,139.8213,140.1381,52753.0
2022-08-26 11:30:00,145.95,146.24,145.92,146.1,33445.0,140.0997,140.378,140.0709,140.2437,33445.0
2022-08-26 12:00:00,146.09,146.09,145.73,145.86,22289.0,140.2341,140.2341,139.8885,140.0133,22289.0
2022-08-26 12:30:00,145.89,145.97,145.67,145.94,19811.0,140.0421,140.1189,139.8309,140.0901,19811.0
2022-08-26 13:00:00,145.93,146.12,145.88,146.07,20287.0,140.0805,140.2628,140.0325,140.2149,20287.0
2022-08-26 13:30:00,146.05,146.06,145.72,145.75,22255.0,140.1957,140.2053,139.8789,139.9077,22255.0
2022-08-26 14:00:00,145.79,145.83,145.47,145.57,37917.0,139.9461,139.9845,139.6389,139.7349,37917.0
2022-08-26 14:30:00,145.53,145.56,145.09,145.09,46609.0,139.6965,139.7253,139.2741,139.2741,46609.0
2022-08-26 15:00:00,145.12,145.19,144.86,145.03,49407.0,139.3029,139.3701,139.0534,139.2165,49407.0
2022-08-26 15:30:00,145.02,145.08,144.37,144.48,172103.0,139.2069,139.2645,138.583,138.6886,172103.0
2022-08-29 09:30:00,143.63,144.2,143.38,144.12,50880.0,137.8727,138.4198,137.6327,138.343,50880.0
2022-08-29 10:00:00,144.05,144.55,144.05,144.31,20432.0,138.2758,138.7558,138.2758,138.5254,20432.0
2022-08-29 10:30:00,144.21,144.38,143.73,143.83,29597.0,138.4294,138.5926,137.9687,138.0646,29597.0
2022-08-29 11:00:00,143.93,144.4,143.78,144.24,38296.0,138.1606,138.6118,138.0166,138.4582,38296.0
2022-08-29 11:30:00,144.25,144.63,144.22,144.57,23791.0,138.4678,138.8326,138.439,138.775,23791.0
2022-08-29 12:00:00,144.64,144.79,144.55,144.74,26278.0,138.8422,138.9862,138.7558,138.9382,26278.0
2022-08-29 12:30:00,144.72,145.04,144.52,144.92,27815.0,138.919,139.2261,138.727,139.111,27815.0
2022-08-29 13:00:00,144.94,145.05,144.68,144.91,29098.0,139.1301,139.2357,138.8806,139.1014,29098.0
2022-08-29 13:30:00,144.86,145.28,144.86,145.12,22438.0,139.0534,139.4565,139.0534,139.3029,22438.0
2022-08-29 14:00:00,145.13,145.13,144.71,144.78,31388.0,139.3125,139.3125,138.9094,138.9766,31388.0
2022-08-29 14:30:00,144.79,145.07,144.73,144.96,33198.0,138.9862,139.2549,138.9286,139.1493,33198.0
2022-08-29 15:00:00,144.96,145.22,144.66,144.67,32023.0,139.1493,139.3989,138.8614,138.871,32023.0
2022-08-29 15:30:00,144.66,144.85,144.1,144.15,79366.0,138.8614,139.0438,138.3238,138.3718,79366.0
2022-08-30 09:30:00,143.65,143.65,142.69,142.96,44428.0,137.8919,137.8919,136.9703,137.2295,44428.0
2022-08-30 10:00:00,142.95,143.16,142.51,142.82,37291.0,137.2199,137.4215,136.7976,137.0951,37291.0
2022-08-30 10:30:00,142.8,142.86,141.49,142.01,56673.0,137.0759,137.1335,135.8184,136.3176,56673.0
2022-08-30 11:00:00,141.99,142.53,141.93,142.36,45036.0,136.2984,136.8168,136.2408,136.6536,45036.0
2022-08-30 11:30:00,142.34,142.46,142.08,142.25,66441.0,136.6344,136.7496,136.3848,136.548,66441.0
2022-08-30 12:00:00,142.12,142.43,141.98,142.11,15258.0,136.4232,136.7208,136.2888,136.4136,15258.0
2022-08-30 12:30:00,142.03,142.17,141.87,142.09,29092.0,136.3368,136.4712,136.1832,136.3944,29092.0
2022-08-30 13:00:00,142.04,142.28,141.79,141.92,12434.0,136.3464,136.5768,136.1064,136.2312,12434.0
2022-08-30 13:30:00,141.97,142.11,141.56,142.0,21217.0,136.2792,136.4136,135.8856,136.308,21217.0
2022-08-30 14:00:00,142.01,142.12,141.81,141.84,24928.0,136.3176,136.4232,136.1256,136.1544,24928.0
2022-08-30 14:30:00,141.84,141.97,141.58,141.71,23489.0,136.1544,136.2792,135.9048,136.0296,23489.0
2022-08-30 15:00:00,141.68,142.24,141.66,142.02,20165.0,136.0008,136.5384,135.9816,136.3272,20165.0
2022-08-30 15:30:00,142.0,142.12,141.57,141.88,72847.0,136.308,136.4232,135.8952,136.1928,72847.0
2022-08-31 09:30:00,141.57,142.12,141.17,141.55,42690.0,135.8952,136.4232,135.5113,135.876,42690.0
2022-08-31 10:00:00,141.52,141.68,141.22,141.54,32149.0,135.8472,136.0008,135.5593,135.8664,32149.0
2022-08-31 10:30:00,141.7,142.1,141.4,141.81,25718.0,136.02,136.404,135.732,136.1256,25718.0
2022-08-31 11:00:00,141.8,141.89,141.39,141.74,18445.0,136.116,136.2024,135.7224,136.0584,18445.0
2022-08-31 11:30:00,141.67,142.2,141.63,142.2,29165.0,135.9912,136.5,135.9528,136.5,29165.0
2022-08-31 12:00:00,142.21,142.21,141.72,141.77,11141.0,136.5096,136.5096,136.0392,136.0872,11141.0
2022-08-31 12:30:00,141.78,141.85,141.55,141.68,19371.0,136.0968,136.164,135.876,136.0008,19371.0
2022-08-31 13:00:00,141.68,141.9,141.5,141.6,34212.0,136.0008,136.212,135.828,135.924,34212.0
2022-08-31 13:30:00,141.57,141.67,141.33,141.39,21764.0,135.8952,135.9912,135.6649,135.7224,21764.0
2022-08-31 14:00:00,141.41,141.46,141.15,141.15,64391.0,135.7416,135.7896,135.4921,135.4921,64391.0
2022-08-31 14:30:00,141.16,141.16,140.75,140.95,36813.0,135.5017,135.5017,135.1081,135.3001,36813.0
2022-08-31 15:00:00,140.96,141.49,140.88,141.11,37399.0,135.3097,135.8184,135.2329,135.4537,37399.0
2022-08-31 15:30:00,141.07,141.35,140.58,140.58,100088.0,135.4153,135.6841,134.9449,134.9449,100088.0
2022-09-01 09:30:00,139.81,140.16,139.41,139.81,37354.0,134.2058,134.5418,133.8218,134.2058,37354.0
2022-09-01 10:00:00,139.8,140.05,139.26,140.05,92683.0,134.1962,134.4362,133.6778,134.4362,92683.0
2022-09-01 10:30:00,140.04,140.21,139.47,139.71,32548.0,134.4266,134.5897,133.8794,134.1098,32548.0
2022-09-01 11:00:00,139.7,140.47,139.69,140.17,37866.0,134.1002,134.8393,134.0906,134.5514,37866.0
2022-09-01 11:30:00,140.28,140.73,140.26,140.43,33917.0,134.6569,135.0889,134.6377,134.8009,33917.0
2022-09-01 12:00:00,140.46,140.72,140.4,140.5,27269.0,134.8297,135.0793,134.7721,134.8681,27269.0
2022-09-01 12:30:00,140.42,140.46,139.9,139.96,9947.0,134.7913,134.8297,134.2922,134.3498,9947.0
2022-09-01 13:00:00,139.94,140.65,139.89,140.65,58537.0,134.3306,135.0121,134.2826,135.0121,58537.0
2022-09-01 13:30:00,140.62,140.66,140.37,140.44,42696.0,134.9833,135.0217,134.7433,134.8105,42696.0
2022-09-01 14:00:00,140.48,141.01,140.34,140.94,26633.0,134.8489,135.3577,134.7145,135.2905,26633.0
2022-09-01 14:30:00,140.98,141.07,140.65,140.83,40569.0,135.3289,135.4153,135.0121,135.1849,40569.0
2022-09-01 15:00:00,140.77,141.06,140.6,140.62,33984.0,135.1273,135.4057,134.9641,134.9833,33984.0
2022-09-01 15:30:00,140.55,141.22,140.41,141.18,71283.0,134.9161,135.5593,134.7817,135.5209,71283.0
2022-09-02 09:30:00,142.7,142.7,141.94,142.34,52935.0,136.9799,136.9799,136.2504,136.6344,52935.0
2022-09-02 10:00:00,142.31,142.92,142.04,142.84,27454.0,136.6056,137.1911,136.3464,137.1143,27454.0
2022-09-02 10:30:00,142.91,143.03,142.68,142.71,30681.0,137.1815,137.2967,136.9607,136.9895,30681.0
2022-09-02 11:00:00,142.71,142.92,142.63,142.88,30646.0,136.9895,137.1911,136.9127,137.1527,30646.0
2022-09-02 11:30:00,142.9,142.99,142.64,142.94,17489.0,137.1719,137.2583,136.9223,137.2103,17489.0
2022-09-02 12:00:00,142.94,142.98,142.21,142.32,13155.0,137.2103,137.2487,136.5096,136.6152,13155.0
2022-09-02 12:30:00,142.27,142.31,141.64,141.68,21994.0,136.5672,136.6056,135.9624,136.0008,21994.0
2022-09-02 13:00:00,141.64,141.64,140.75,140.77,51705.0,135.9624,135.9624,135.1081,135.1273,51705.0
2022-09-02 13:30:00,140.67,141.04,140.41,140.5,25843.0,135.0313,135.3865,134.7817,134.8681,25843.0
2022-09-02 14:00:00,140.48,140.88,140.48,140.8,51119.0,134.8489,135.2329,134.8489,135.1561,51119.0
2022-09-02 14:30:00,140.77,140.95,140.53,140.54,24840.0,135.1273,135.3001,134.8969,134.9065,24840.0
2022-09-02 15:00:00,140.55,141.0,140.47,140.62,51305.0,134.9161,135.3481,134.8393,134.9833,51305.0
2022-09-02 15:30:00,140.54,140.55,139.81,140.4,125000.0,134.9065,134.9161,134.2058,134.7721,125000.0
2022-09-06 09:30:00,140.94,141.09,140.34,140.89,38017.0,135.2905,135.4345,134.7145,135.2425,38017.0
2022-09-06 10:00:00,140.87,140.87,139.88,140.37,100527.0,135.2233,135.2233,134.273,134.7433,100527.0
2022-09-06 10:30:00,140.36,141.43,140.17,141.23,77920.0,134.7337,135.7608,134.5514,135.5689,77920.0
2022-09-06 11:00:00,141.19,141.43,140.59,140.74,39140.0,135.5305,135.7608,134.9545,135.0985,39140.0
2022-09-06 11:30:00,140.74,141.2,140.71,141.11,45790.0,135.0985,135.5401,135.0697,135.4537,45790.0
2022-09-06 12:00:00,141.07,141.11,140.22,140.36,28579.0,135.4153,135.4537,134.5993,134.7337,28579.0
2022-09-06 12:30:00,140.34,140.68,140.26,140.59,37796.0,134.7145,135.0409,134.6377,134.9545,37796.0
2022-09-06 13:00:00,140.56,140.56,139.8,139.89,30178.0,134.9257,134.9257,134.1962,134.2826,30178.0
2022-09-06 13:30:00,139.87,140.14,139.79,140.13,31142.0,134.2634,134.5226,134.1866,134.513,31142.0
2022-09-06 14:00:00,140.12,140.58,140.11,140.34,75225.0,134.5034,134.9449,134.4938,134.7145,75225.0
2022-09-06 14:30:00,140.41,140.41,139.96,140.02,46904.0,134.7817,134.7817,134.3498,134.4074,46904.0
2022-09-06 15:00:00,140.1,140.41,139.91,140.13,72250.0,134.4842,134.7817,134.3018,134.513,72250.0
2022-09-06 15:30:00,140.11,140.27,139.62,140.03,192892.0,134.4938,134.6473,134.0234,134.417,192892.0
2022-09-07 09:30:00,139.24,139.73,139.14,139.58,37182.0,133.6586,134.129,133.5626,133.985,37182.0
2022-09-07 10:00:00,139.57,140.14,139.34,140.14,51940.0,133.9754,134.5226,133.7546,134.5226,51940.0
2022-09-07 10:30:00,140.24,140.49,140.21,140.33,68716.0,134.6185,134.8585,134.5897,134.7049,68716.0
2022-09-07 11:00:00,140.35,140.73,140.24,140.53,30109.0,134.7241,135.0889,134.6185,134.8969,30109.0
2022-09-07 11:30:00,140.55,140.6,140.36,140.37,10987.0,134.9161,134.9641,134.7337,134.7433,10987.0
2022-09-07 12:00:00,140.35,140.43,139.96,140.12,17513.0,134.7241,134.8009,134.3498,134.5034,17513.0
2022-09-07 12:30:00,140.1,140.58,140.05,140.44,19326.0,134.4842,134.9449,134.4362,134.8105,19326.0
2022-09-07 13:00:00,140.44,140.69,140.42,140.52,38540.0,134.8105,135.0505,134.7913,134.8873,38540.0
2022-09-07 13:30:00,140.55,141.09,140.49,141.03,55889.0,134.9161,135.4345,134.8585,135.3769,55889.0
2022-09-07 14:00:00,141.07,141.32,140.91,141.08,217243.0,135.4153,135.6553,135.2617,135.4249,217243.0
2022-09-07 14:30:00,141.1,141.18,141.01,141.13,58287.0,135.4441,135.5209,135.3577,135.4729,58287.0
2022-09-07 15:00:00,141.09,141.52,141.07,141.51,45646.0,135.4345,135.8472,135.4153,135.8376,45646.0
2022-09-07 15:30:00,141.45,141.53,141.12,141.29,130094.0,135.78,135.8568,135.4633,135.6265,130094.0
2022-09-08 09:30:00,140.76,141.44,140.72,141.39,48706.0,135.1177,135.7704,135.0793,135.7224,48706.0
2022-09-08 10:00:00,141.36,141.52,140.92,141.25,36986.0,135.6937,135.8472,135.2713,135.5881,36986.0
2022-09-08 10:30:00,141.28,141.86,141.27,141.83,36216.0,135.6169,136.1736,135.6073,136.1448,36216.0
2022-09-08 11:00:00,141.83,142.17,141.72,142.07,82681.0,136.1448,136.4712,136.0392,136.3752,82681.0
2022-09-08 11:30:00,142.02,142.21,141.77,141.91,49297.0,136.3272,136.5096,136.0872,136.2216,49297.0
2022-09-08 12:00:00,141.91,141.94,140.6,140.96,55885.0,136.2216,136.2504,134.9641,135.3097,55885.0
2022-09-08 12:30:00,140.89,141.69,140.89,141.54,24341.0,135.2425,136.0104,135.2425,135.8664,24341.0
2022-09-08 13:00:00,141.56,142.11,141.46,141.98,31370.0,135.8856,136.4136,135.7896,136.2888,31370.0
2022-09-08 13:30:00,141.96,142.08,141.7,141.93,105834.0,136.2696,136.3848,136.02,136.2408,105834.0
2022-09-08 14:00:00,141.94,142.22,141.94,142.14,34180.0,136.2504,136.5192,136.2504,136.4424,34180.0
2022-09-08 14:30:00,142.15,142.32,141.62,141.65,42491.0,136.452,136.6152,135.9432,135.972,42491.0
2022-09-08 15:00:00,141.68,141.88,141.43,141.77,21192.0,136.0008,136.1928,135.7608,136.0872,21192.0
2022-09-08 15:30:00,141.78,142.21,141.59,142.18,47491.0,136.0968,136.5096,135.9144,136.4808,47491.0
2022-09-09 09:30:00,143.08,143.12,142.72,143.04,20254.0,137.3447,137.3831,136.9991,137.3063,20254.0
2022-09-09 10:00:00,143.11,143.49,143.11,143.49,18013.0,137.3735,137.7383,137.3735,137.7383,18013.0
2022-09-09 10:30:00,143.49,143.77,143.42,143.72,29906.0,137.7383,138.007,137.6711,137.9591,29906.0
2022-09-09 11:00:00,143.71,143.8,143.55,143.58,10414.0,137.9495,138.0358,137.7959,137.8247,10414.0
2022-09-09 11:30:00,143.56,143.8,143.46,143.66,7029.0,137.8055,138.0358,137.7095,137.9015,7029.0
2022-09-09 12:00:00,143.67,143.72,143.36,143.55,6071.0,137.9111,137.9591,137.6135,137.7959,6071.0
2022-09-09 12:30:00,143.5,143.88,143.46,143.85,11913.0,137.7479,138.1126,137.7095,138.0838,11913.0
2022-09-09 13:00:00,143.82,143.93,143.71,143.88,11706.0,138.055,138.1606,137.9495,138.1126,11706.0
2022-09-09 13:30:00,143.89,143.98,143.83,143.97,19422.0,138.1222,138.2086,138.0646,138.199,19422.0
2022-09-09 14:00:00,143.96,144.06,143.83,144.05,20278.0,138.1894,138.2854,138.0646,138.2758,20278.0
2022-09-09 14:30:00,144.06,144.24,144.04,144.16,25077.0,138.2854,138.4582,138.2662,138.3814,25077.0
2022-09-09 15:00:00,144.17,144.37,144.13,144.32,13658.0,138.391,138.583,138.3526,138.535,13658.0
2022-09-09 15:30:00,144.27,144.35,143.94,143.94,44271.0,138.487,138.5638,138.1702,138.1702,44271.0
2022-09-12 09:30:00,144.9,145.26,144.51,145.25,29499.0,139.0918,139.4373,138.7174,139.4277,29499.0
2022-09-12 10:00:00,145.22,145.71,145.14,145.68,25274.0,139.3989,139.8693,139.3221,139.8405,25274.0
2022-09-12 10:30:00,145.7,145.7,145.4,145.53,16217.0,139.8597,139.8597,139.5717,139.6965,16217.0
2022-09-12 11:00:00,145.57,145.67,145.36,145.56,8788.0,139.7349,139.8309,139.5333,139.7253,8788.0
2022-09-12 11:30:00,145.6,145.69,144.98,145.28,10730.0,139.7637,139.8501,139.1685,139.4565,10730.0
2022-09-12 12:00:00,145.25,145.28,144.96,145.11,60828.0,139.4277,139.4565,139.1493,139.2933,60828.0
2022-09-12 12:30:00,145.16,145.31,145.08,145.29,55925.0,139.3413,139.4853,139.2645,139.4661,55925.0
2022-09-12 13:00:00,145.3,145.51,145.1,145.51,21329.0,139.4757,139.6773,139.2837,139.6773,21329.0
2022-09-12 13:30:00,145.53,145.54,145.26,145.39,9237.0,139.6965,139.7061,139.4373,139.5621,9237.0
2022-09-12 14:00:00,145.38,145.43,145.16,145.18,21971.0,139.5525,139.6005,139.3413,139.3605,21971.0
2022-09-12 14:30:00,145.13,145.24,145.07,145.24,7017.0,139.3125,139.4181,139.2549,139.4181,7017.0
2022-09-12 15:00:00,145.22,145.32,144.98,145.02,11227.0,139.3989,139.4949,139.1685,139.2069,11227.0
2022-09-12 15:30:00,145.03,145.24,144.96,145.22,42847.0,139.2165,139.4181,139.1493,139.3989,42847.0
2022-09-13 09:30:00,143.29,143.85,143.25,143.25,70280.0,137.5463,138.0838,137.5079,137.5079,70280.0
2022-09-13 10:00:00,143.16,143.22,142.81,143.16,25610.0,137.4215,137.4791,137.0855,137.4215,25610.0
2022-09-13 10:30:00,143.09,143.17,142.59,142.59,44787.0,137.3543,137.4311,136.8743,136.8743,44787.0
2022-09-13 11:00:00,142.61,142.77,142.45,142.46,19679.0,136.8935,137.0471,136.74,136.7496,19679.0
2022-09-13 11:30:00,142.41,142.57,142.27,142.27,22064.0,136.7016,136.8551,136.5672,136.5672,22064.0
2022-09-13 12:00:00,142.31,142.69,142.25,142.39,12108.0,136.6056,136.9703,136.548,136.6824,12108.0
2022-09-13 12:30:00,142.33,142.49,142.19,142.45,13226.0,136.6248,136.7784,136.4904,136.74,13226.0
2022-09-13 13:00:00,142.38,142.67,142.31,142.59,27222.0,136.6728,136.9511,136.6056,136.8743,27222.0
2022-09-13 13:30:00,142.7,142.81,142.47,142.5,26660.0,136.9799,137.0855,136.7592,136.788,26660.0
2022-09-13 14:00:00,142.52,142.52,141.9,141.97,25279.0,136.8072,136.8072,136.212,136.2792,25279.0
2022-09-13 14:30:00,142.01,142.01,141.48,141.58,47774.0,136.3176,136.3176,135.8088,135.9048,47774.0
2022-09-13 15:00:00,141.61,141.67,141.1,141.1,48999.0,135.9336,135.9912,135.4441,135.4441,48999.0
2022-09-13 15:30:00,141.11,141.11,140.23,140.71,200720.0,135.4537,135.4537,134.6089,135.0697,200720.0
2022-09-14 09:30:00,141.26,142.16,141.24,142.12,57895.0,135.5977,136.4616,135.5785,136.4232,57895.0
2022-09-14 10:00:00,142.14,142.19,141.34,141.34,22614.0,136.4424,136.4904,135.6745,135.6745,22614.0
2022-09-14 10:30:00,141.28,142.45,141.22,142.38,42296.0,135.6169,136.74,135.5593,136.6728,42296.0
2022-09-14 11:00:00,142.37,142.49,141.87,141.87,27559.0,136.6632,136.7784,136.1832,136.1832,27559.0
2022-09-14 11:30:00,141.85,142.17,141.78,142.07,15467.0,136.164,136.4712,136.0968,136.3752,15467.0
2022-09-14 12:00:00,142.08,142.11,141.84,141.84,12302.0,136.3848,136.4136,136.1544,136.1544,12302.0
2022-09-14 12:30:00,141.96,142.29,141.85,142.19,22266.0,136.2696,136.5864,136.164,136.4904,22266.0
2022-09-14 13:00:00,142.19,142.23,141.96,142.05,24311.0,136.4904,136.5288,136.2696,136.356,24311.0
2022-09-14 13:30:00,142.08,142.08,141.38,141.46,55474.0,136.3848,136.3848,135.7129,135.7896,55474.0
2022-09-14 14:00:00,141.46,141.5,141.17,141.39,79752.0,135.7896,135.828,135.5113,135.7224,79752.0
2022-09-14 14:30:00,141.39,141.64,141.2,141.28,67395.0,135.7224,135.9624,135.5401,135.6169,67395.0
2022-09-14 15:00:00,141.29,141.52,140.93,141.12,78713.0,135.6265,135.8472,135.2809,135.4633,78713.0
2022-09-14 15:30:00,141.04,141.94,140.8,141.84,142278.0,135.3865,136.2504,135.1561,136.1544,142278.0
2022-09-15 09:30:00,141.25,141.35,140.71,141.3,31164.0,135.5881,135.6841,135.0697,135.6361,31164.0
2022-09-15 10:00:00,141.29,141.53,140.91,140.94,28418.0,135.6265,135.8568,135.2617,135.2905,28418.0
2022-09-15 10:30:00,140.86,141.19,140.73,140.96,39968.0,135.2137,135.5305,135.0889,135.3097,39968.0
2022-09-15 11:00:00,140.95,141.26,140.8,141.23,71784.0,135.3001,135.5977,135.1561,135.5689,71784.0
2022-09-15 11:30:00,141.22,141.22,140.54,140.66,58424.0,135.5593,135.5593,134.9065,135.0217,58424.0
2022-09-15 12:00:00,140.67,140.75,140.41,140.61,48170.0,135.0313,135.1081,134.7817,134.9737,48170.0
2022-09-15 12:30:00,140.64,141.11,140.62,141.05,15935.0,135.0025,135.4537,134.9833,135.3961,15935.0
2022-09-15 13:00:00,141.07,141.78,141.07,141.7,63215.0,135.4153,136.0968,135.4153,136.02,63215.0
2022-09-15 13:30:00,141.68,141.71,141.26,141.34,28658.0,136.0008,136.0296,135.5977,135.6745,28658.0
2022-09-15 14:00:00,141.35,141.35,140.92,141.22,15677.0,135.6841,135.6841,135.2713,135.5593,15677.0
2022-09-15 14:30:00,141.24,141.33,140.77,140.77,20630.0,135.5785,135.6649,135.1273,135.1273,20630.0
2022-09-15 15:00:00,140.82,140.82,140.28,140.38,52658.0,135.1753,135.1753,134.6569,134.7529,52658.0
2022-09-15 15:30:00,140.35,140.89,140.3,140.65,144546.0,134.7241,135.2425,134.6761,135.0121,144546.0
2022-09-16 09:30:00,139.9,140.19,139.34,139.49,143653.0,134.2922,134.5706,133.7546,133.8986,143653.0
2022-09-16 10:00:00,139.51,140.2,139.41,139.68,104960.0,133.9178,134.5801,133.8218,134.081,104960.0
2022-09-16 10:30:00,139.72,140.02,139.4,139.46,67874.0,134.1194,134.4074,133.8122,133.8698,67874.0
2022-09-16 11:00:00,139.47,139.75,139.44,139.49,30671.0,133.8794,134.1482,133.8506,133.8986,30671.0
2022-09-16 11:30:00,139.45,139.54,139.23,139.49,59084.0,133.8602,133.9466,133.649,133.8986,59084.0
2022-09-16 12:00:00,139.41,139.43,138.72,138.73,62098.0,133.8218,133.841,133.1595,133.1691,62098.0
2022-09-16 12:30:00,138.72,139.06,138.65,139.0,37056.0,133.1595,133.4858,133.0923,133.4283,37056.0
2022-09-16 13:00:00,139.01,139.12,138.93,139.03,35349.0,133.4379,133.5434,133.3611,133.457,35349.0
2022-09-16 13:30:00,139.01,139.29,138.89,138.95,52847.0,133.4379,133.7066,133.3227,133.3803,52847.0
2022-09-16 14:00:00,138.96,139.61,138.94,139.52,132366.0,133.3899,134.0138,133.3707,133.9274,132366.0
2022-09-16 14:30:00,139.5,139.83,139.35,139.74,64956.0,133.9082,134.225,133.7642,134.1386,64956.0
2022-09-16 15:00:00,139.76,140.06,139.57,139.72,45244.0,134.1578,134.4458,133.9754,134.1194,45244.0
2022-09-16 15:30:00,139.66,140.12,139.52,139.87,152522.0,134.0618,134.5034,133.9274,134.2634,152522.0
2022-09-19 09:30:00,138.28,139.16,138.23,138.91,29512.0,132.7371,133.5818,132.6891,133.3419,29512.0
2022-09-19 10:00:00,138.8,139.4,138.71,139.37,31748.0,133.2363,133.8122,133.1499,133.7834,31748.0
2022-09-19 10:30:00,139.32,139.8,139.29,139.53,20741.0,133.7354,134.1962,133.7066,133.937,20741.0
2022-09-19 11:00:00,139.59,139.78,139.34,139.36,19377.0,133.9946,134.177,133.7546,133.7738,19377.0
2022-09-19 11:30:00,139.35,139.44,139.07,139.26,18099.0,133.7642,133.8506,133.4954,133.6778,18099.0
2022-09-19 12:00:00,139.32,139.52,139.18,139.35,22637.0,133.7354,133.9274,133.601,133.7642,22637.0
2022-09-19 12:30:00,139.31,139.67,139.31,139.65,17716.0,133.7258,134.0714,133.7258,134.0522,17716.0
2022-09-19 13:00:00,139.66,139.71,139.48,139.62,11629.0,134.0618,134.1098,133.889,134.0234,11629.0
2022-09-19 13:30:00,139.6,139.78,139.44,139.56,36255.0,134.0042,134.177,133.8506,133.9658,36255.0
2022-09-19 14:00:00,139.59,139.6,139.26,139.39,22321.0,133.9946,134.0042,133.6778,133.8026,22321.0
2022-09-19 14:30:00,139.38,139.5,139.29,139.48,45043.0,133.793,133.9082,133.7066,133.889,45043.0
2022-09-19 15:00:00,139.49,140.23,139.49,140.13,49879.0,133.8986,134.6089,133.8986,134.513,49879.0
2022-09-19 15:30:00,140.2,140.37,140.06,140.28,38274.0,134.5801,134.7433,134.4458,134.6569,38274.0
2022-09-20 09:30:00,139.36,139.54,138.72,138.76,56497.0,133.7738,133.9466,133.1595,133.1979,56497.0
2022-09-20 10:00:00,138.75,138.75,138.2,138.64,37474.0,133.1883,133.1883,132.6603,133.0827,37474.0
2022-09-20 10:30:00,138.68,138.99,138.35,138.96,87228.0,133.1211,133.4187,132.8043,133.3899,87228.0
2022-09-20 11:00:00,138.99,139.09,138.78,138.86,24182.0,133.4187,133.5146,133.2171,133.2939,24182.0
2022-09-20 11:30:00,138.79,139.22,138.78,139.19,11801.0,133.2267,133.6394,133.2171,133.6106,11801.0
2022-09-20 12:00:00,139.26,139.38,139.03,139.03,8379.0,133.6778,133.793,133.457,133.457,8379.0
2022-09-20 12:30:00,139.03,139.09,138.82,139.08,12692.0,133.457,133.5146,133.2555,133.505,12692.0
2022-09-20 13:00:00,139.03,139.05,138.78,138.8,20840.0,133.457,133.4762,133.2171,133.2363,20840.0
2022-09-20 13:30:00,138.79,138.9,138.54,138.56,19237.0,133.2267,133.3323,132.9867,133.0059,19237.0
2022-09-20 14:00:00,138.62,139.02,138.61,138.95,28646.0,133.0635,133.4474,133.0539,133.3803,28646.0
2022-09-20 14:30:00,138.9,139.14,138.49,139.02,47415.0,133.3323,133.5626,132.9387,133.4474,47415.0
2022-09-20 15:00:00,138.99,139.37,138.87,139.3,17212.0,133.4187,133.7834,133.3035,133.7162,17212.0
2022-09-20 15:30:00,139.3,139.85,139.12,139.38,57098.0,133.7162,134.2442,133.5434,133.793,57098.0
2022-09-21 09:30:00,140.1,140.63,140.1,140.42,19221.0,134.4842,134.9929,134.4842,134.7913,19221.0
2022-09-21 10:00:00,140.38,140.6,140.35,140.57,11574.0,134.7529,134.9641,134.7241,134.9353,11574.0
2022-09-21 10:30:00,140.48,140.48,140.1,140.11,9683.0,134.8489,134.8489,134.4842,134.4938,9683.0
2022-09-21 11:00:00,140.13,140.18,139.85,139.95,15853.0,134.513,134.561,134.2442,134.3402,15853.0
2022-09-21 11:30:00,140.0,140.2,139.98,140.18,4436.0,134.3882,134.5801,134.369,134.561,4436.0
2022-09-21 12:00:00,140.13,140.27,140.07,140.15,7017.0,134.513,134.6473,134.4554,134.5322,7017.0
2022-09-21 12:30:00,140.19,140.22,139.96,140.0,19983.0,134.5706,134.5993,134.3498,134.3882,19983.0
2022-09-21 13:00:00,140.03,140.06,139.87,139.97,18083.0,134.417,134.4458,134.2634,134.3594,18083.0
2022-09-21 13:30:00,139.98,140.2,139.98,140.18,16140.0,134.369,134.5801,134.369,134.561,16140.0
2022-09-21 14:00:00,140.06,140.07,138.26,138.74,73092.0,134.4458,134.4554,132.7179,133.1787,73092.0
2022-09-21 14:30:00,138.69,140.8,138.42,140.24,289986.0,133.1307,135.1561,132.8715,134.6185,289986.0
2022-09-21 15:00:00,140.32,140.4,138.65,138.69,118986.0,134.6953,134.7721,133.0923,133.1307,118986.0
2022-09-21 15:30:00,138.6,138.83,137.43,137.44,191523.0,133.0443,133.2651,131.9212,131.9308,191523.0
2022-09-22 09:30:00,137.69,137.98,137.41,137.55,69804.0,132.1708,132.4491,131.902,132.0364,69804.0
2022-09-22 10:00:00,137.5,138.02,137.22,137.92,62638.0,131.9884,132.4875,131.7196,132.3915,62638.0
2022-09-22 10:30:00,137.83,137.98,137.42,137.46,47832.0,132.3052,132.4491,131.9116,131.95,47832.0
2022-09-22 11:00:00,137.47,137.85,137.42,137.75,47212.0,131.9596,132.3243,131.9116,132.2284,47212.0
2022-09-22 11:30:00,137.75,138.05,137.66,137.68,24384.0,132.2284,132.5163,132.142,132.1612,24384.0
2022-09-22 12:00:00,137.71,138.38,137.71,138.1,58069.0,132.19,132.8331,132.19,132.5643,58069.0
2022-09-22 12:30:00,138.09,138.35,137.97,138.17,25279.0,132.5547,132.8043,132.4395,132.6315,25279.0
2022-09-22 13:00:00,138.19,138.19,137.86,138.17,14214.0,132.6507,132.6507,132.3339,132.6315,14214.0
2022-09-22 13:30:00,138.16,138.31,138.1,138.21,54641.0,132.6219,132.7659,132.5643,132.6699,54641.0
2022-09-22 14:00:00,138.17,138.22,137.86,137.97,27198.0,132.6315,132.6795,132.3339,132.4395,27198.0
2022-09-22 14:30:00,137.95,138.35,137.88,138.33,20029.0,132.4203,132.8043,132.3531,132.7851,20029.0
2022-09-22 15:00:00,138.35,138.76,138.17,138.41,51722.0,132.8043,133.1979,132.6315,132.8619,51722.0
2022-09-22 15:30:00,138.43,138.74,137.67,137.71,104516.0,132.8811,133.1787,132.1516,132.19,104516.0
2022-09-23 09:30:00,136.02,136.02,134.68,134.87,77425.0,130.5677,130.5677,129.2814,129.4638,77425.0
2022-09-23 10:00:00,134.87,135.4,134.76,135.11,16976.0,129.4638,129.9726,129.3582,129.6942,16976.0
2022-09-23 10:30:00,135.07,135.13,134.42,134.43,23912.0,129.6558,129.7134,129.0318,129.0414,23912.0
2022-09-23 11:00:00,134.44,134.75,134.43,134.59,20730.0,129.051,129.3486,129.0414,129.195,20730.0
2022-09-23 11:30:00,134.69,134.69,134.15,134.27,27382.0,129.291,129.291,128.7727,128.8879,27382.0
2022-09-23 12:00:00,134.31,134.31,133.7,133.7,30253.0,128.9262,128.9262,128.3407,128.3407,30253.0
2022-09-23 12:30:00,133.7,134.23,133.59,134.23,23057.0,128.3407,128.8495,128.2351,128.8495,23057.0
2022-09-23 13:00:00,134.18,134.42,134.0,134.0,38055.0,128.8015,129.0318,128.6287,128.6287,38055.0
2022-09-23 13:30:00,134.0,134.15,133.84,134.12,36443.0,128.6287,128.7727,128.4751,128.7439,36443.0
2022-09-23 14:00:00,134.09,134.27,133.48,133.68,81879.0,128.7151,128.8879,128.1295,128.3215,81879.0
2022-09-23 14:30:00,133.67,133.67,133.16,133.22,38975.0,128.3119,128.3119,127.8223,127.8799,38975.0
2022-09-23 15:00:00,133.2,134.2,133.18,134.12,131266.0,127.8607,128.8207,127.8415,128.7439,131266.0
2022-09-23 15:30:00,134.1,134.66,134.0,134.63,248723.0,128.7247,129.2622,128.6287,129.2334,248723.0
2022-09-26 09:30:00,132.83,133.01,132.42,132.69,22485.0,128.4985,128.6726,128.1019,128.3631,22485.0
2022-09-26 10:00:00,132.8,133.78,132.65,133.7,28179.0,128.4695,129.4175,128.3244,129.3401,28179.0
2022-09-26 10:30:00,133.49,133.67,133.24,133.46,18115.0,129.137,129.3111,128.8951,129.108,18115.0
2022-09-26 11:00:00,133.49,133.58,132.85,132.87,29906.0,129.137,129.224,128.5178,128.5372,29906.0
2022-09-26 11:30:00,132.85,133.03,132.54,132.96,16742.0,128.5178,128.692,128.218,128.6243,16742.0
2022-09-26 12:00:00,132.9,132.9,132.28,132.35,17667.0,128.5662,128.5662,127.9664,128.0342,17667.0
2022-09-26 12:30:00,132.34,132.64,132.09,132.56,109684.0,128.0245,128.3147,127.7826,128.2373,109684.0
2022-09-26 13:00:00,132.52,132.53,131.6,131.8,121716.0,128.1986,128.2083,127.3086,127.5021,121716.0
2022-09-26 13:30:00,131.8,132.22,131.79,131.84,215963.0,127.5021,127.9084,127.4924,127.5408,215963.0
2022-09-26 14:00:00,131.84,132.4,131.83,131.92,51837.0,127.5408,128.0825,127.5311,127.6182,51837.0
2022-09-26 14:30:00,131.9,132.44,131.82,132.37,66977.0,127.5988,128.1212,127.5214,128.0535,66977.0
2022-09-26 15:00:00,132.31,132.53,132.09,132.27,46180.0,127.9955,128.2083,127.7826,127.9568,46180.0
2022-09-26 15:30:00,132.28,132.83,131.93,131.94,111678.0,127.9664,128.4985,127.6278,127.6375,111678.0
2022-09-27 09:30:00,133.1,133.74,132.91,133.49,20251.0,128.7597,129.3788,128.5759,129.137,20251.0
2022-09-27 10:00:00,133.55,133.63,132.85,133.25,33426.0,129.195,129.2724,128.5178,128.9048,33426.0
2022-09-27 10:30:00,133.43,133.84,133.37,133.64,27206.0,129.0789,129.4756,129.0209,129.2821,27206.0
2022-09-27 11:00:00,133.61,133.66,132.49,132.61,18968.0,129.2531,129.3014,128.1696,128.2857,18968.0
2022-09-27 11:30:00,132.62,132.86,132.3,132.33,38311.0,128.2953,128.5275,127.9858,128.0148,38311.0
2022-09-27 12:00:00,132.23,132.29,131.45,131.72,29303.0,127.9181,127.9761,127.1635,127.4247,29303.0
2022-09-27 12:30:00,131.73,131.99,131.59,131.89,34381.0,127.4344,127.6859,127.2989,127.5892,34381.0
2022-09-27 13:00:00,131.75,131.88,131.54,131.67,34590.0,127.4537,127.5795,127.2506,127.3763,34590.0
2022-09-27 13:30:00,131.61,131.79,131.35,131.59,66596.0,127.3183,127.4924,127.0668,127.2989,66596.0
2022-09-27 14:00:00,131.61,131.88,131.57,131.86,85655.0,127.3183,127.5795,127.2796,127.5601,85655.0
2022-09-27 14:30:00,131.83,132.55,131.74,132.4,120162.0,127.5311,128.2276,127.444,128.0825,120162.0
2022-09-27 15:00:00,132.4,132.4,131.89,132.0,101569.0,128.0825,128.0825,127.5892,127.6956,101569.0
2022-09-27 15:30:00,132.01,132.13,131.62,131.88,163578.0,127.7052,127.8213,127.328,127.5795,163578.0
2022-09-28 09:30:00,132.68,132.87,132.03,132.64,64364.0,128.3534,128.5372,127.7246,128.3147,64364.0
2022-09-28 10:00:00,132.67,133.06,132.32,133.04,67991.0,128.3437,128.721,128.0051,128.7016,67991.0
2022-09-28 10:30:00,133.05,133.58,132.94,133.4,54213.0,128.7113,129.224,128.6049,129.0499,54213.0
2022-09-28 11:00:00,133.35,133.78,133.29,133.57,50584.0,129.0015,129.4175,128.9435,129.2144,50584.0
2022-09-28 11:30:00,133.58,133.76,133.29,133.72,32817.0,129.224,129.3982,128.9435,129.3595,32817.0
2022-09-28 12:00:00,133.75,134.18,133.7,133.91,39860.0,129.3885,129.8045,129.3401,129.5433,39860.0
2022-09-28 12:30:00,133.94,134.32,133.89,134.17,42221.0,129.5723,129.9399,129.5239,129.7948,42221.0
2022-09-28 13:00:00,134.21,134.52,134.06,134.24,54842.0,129.8335,130.1334,129.6884,129.8625,54842.0
2022-09-28 13:30:00,134.2,134.29,133.87,134.0,43494.0,129.8238,129.9109,129.5046,129.6303,43494.0
2022-09-28 14:00:00,134.0,134.2,133.86,133.99,74695.0,129.6303,129.8238,129.4949,129.6207,74695.0
2022-09-28 14:30:00,134.01,134.34,133.99,134.21,54727.0,129.64,129.9593,129.6207,129.8335,54727.0
2022-09-28 15:00:00,134.2,134.83,134.17,134.74,87181.0,129.8238,130.4333,129.7948,130.3462,87181.0
2022-09-28 15:30:00,134.75,135.27,134.62,134.67,171273.0,130.3559,130.8589,130.2301,130.2785,171273.0
2022-09-29 09:30:00,133.93,134.1,132.74,132.89,32339.0,129.5626,129.7271,128.4114,128.5565,32339.0
2022-09-29 10:00:00,132.84,132.86,131.97,132.25,81282.0,128.5082,128.5275,127.6665,127.9374,81282.0
2022-09-29 10:30:00,132.31,132.81,132.07,132.72,28164.0,127.9955,128.4791,127.7633,128.3921,28164.0
2022-09-29 11:00:00,132.66,133.09,132.52,132.68,19732.0,128.334,128.75,128.1986,128.3534,19732.0
2022-09-29 11:30:00,132.59,133.32,132.49,133.08,15749.0,128.2663,128.9725,128.1696,128.7403,15749.0
2022-09-29 12:00:00,133.05,133.17,132.74,132.79,9007.0,128.7113,128.8274,128.4114,128.4598,9007.0
2022-09-29 12:30:00,132.9,133.08,132.76,132.81,8365.0,128.5662,128.7403,128.4308,128.4791,8365.0
2022-09-29 13:00:00,132.74,132.74,132.44,132.57,19908.0,128.4114,128.4114,128.1212,128.247,19908.0
2022-09-29 13:30:00,132.52,132.73,132.17,132.18,30594.0,128.1986,128.4018,127.86,127.8697,30594.0
2022-09-29 14:00:00,132.07,132.17,131.81,132.09,110519.0,127.7633,127.86,127.5118,127.7826,110519.0
2022-09-29 14:30:00,132.13,132.36,131.88,131.88,42298.0,127.8213,128.0438,127.5795,127.5795,42298.0
2022-09-29 15:00:00,131.92,132.54,131.92,132.34,89799.0,127.6182,128.218,127.6182,128.0245,89799.0
2022-09-29 15:30:00,132.32,133.0,132.32,132.81,171708.0,128.0051,128.663,128.0051,128.4791,171708.0
2022-09-30 09:30:00,132.63,132.89,131.76,132.72,58589.0,128.305,128.5565,127.4634,128.3921,58589.0
2022-09-30 10:00:00,132.76,132.82,132.04,132.48,25399.0,128.4308,128.4888,127.7343,128.1599,25399.0
2022-09-30 10:30:00,132.5,132.89,132.48,132.68,23136.0,128.1793,128.5565,128.1599,128.3534,23136.0
2022-09-30 11:00:00,132.73,133.27,132.67,133.23,37122.0,128.4018,128.9241,128.3437,128.8855,37122.0
2022-09-30 11:30:00,133.17,133.29,132.51,132.64,22868.0,128.8274,128.9435,128.1889,128.3147,22868.0
2022-09-30 12:00:00,132.61,132.69,132.36,132.6,21048.0,128.2857,128.3631,128.0438,128.276,21048.0
2022-09-30 12:30:00,132.59,132.84,132.59,132.65,23106.0,128.2663,128.5082,128.2663,128.3244,23106.0
2022-09-30 13:00:00,132.66,132.73,132.46,132.65,28696.0,128.334,128.4018,128.1406,128.3244,28696.0
2022-09-30 13:30:00,132.63,132.71,132.14,132.26,69658.0,128.305,128.3824,127.831,127.9471,69658.0
2022-09-30 14:00:00,132.22,132.37,131.9,131.96,88168.0,127.9084,128.0535,127.5988,127.6569,88168.0
2022-09-30 14:30:00,131.99,132.11,131.43,131.59,159944.0,127.6859,127.802,127.1442,127.2989,159944.0
2022-09-30 15:00:00,131.54,132.04,131.49,131.94,123855.0,127.2506,127.7343,127.2022,127.6375,123855.0
2022-09-30 15:30:00,131.97,132.15,131.03,131.18,165385.0,127.6665,127.8407,126.7572,126.9023,165385.0
2022-10-03 09:30:00,133.12,133.32,132.86,133.13,38244.0,128.779,128.9725,128.5275,128.7887,38244.0
2022-10-03 10:00:00,133.17,134.19,133.17,134.01,66595.0,128.8274,129.8141,128.8274,129.64,66595.0
2022-10-03 10:30:00,133.99,134.24,133.72,134.12,46964.0,129.6207,129.8625,129.3595,129.7464,46964.0
2022-10-03 11:00:00,134.07,134.33,133.99,134.08,43691.0,129.6981,129.9496,129.6207,129.7077,43691.0
2022-10-03 11:30:00,134.13,134.18,133.7,133.76,40909.0,129.7561,129.8045,129.3401,129.3982,40909.0
2022-10-03 12:00:00,133.85,134.09,133.61,133.61,27769.0,129.4852,129.7174,129.2531,129.2531,27769.0
2022-10-03 12:30:00,133.58,133.79,133.54,133.79,33372.0,129.224,129.4272,129.1853,129.4272,33372.0
2022-10-03 13:00:00,133.89,134.26,133.76,134.02,43361.0,129.5239,129.8819,129.3982,129.6497,43361.0
2022-10-03 13:30:00,134.06,134.31,134.06,134.18,49490.0,129.6884,129.9302,129.6884,129.8045,49490.0
2022-10-03 14:00:00,134.22,134.82,134.21,134.81,109505.0,129.8432,130.4236,129.8335,130.4139,109505.0
2022-10-03 14:30:00,134.8,135.2,134.76,135.06,133249.0,130.4043,130.7912,130.3656,130.6558,133249.0
2022-10-03 15:00:00,135.08,135.2,134.87,135.16,132532.0,130.6751,130.7912,130.472,130.7525,132532.0
2022-10-03 15:30:00,135.15,135.23,134.64,134.78,171021.0,130.7428,130.8202,130.2495,130.3849,171021.0
2022-10-04 09:30:00,136.42,137.21,135.85,137.2,58881.0,131.9714,132.7357,131.42,132.726,58881.0
2022-10-04 10:00:00,137.21,137.55,137.12,137.22,56235.0,132.7357,133.0646,132.6486,132.7453,56235.0
2022-10-04 10:30:00,137.23,137.64,136.92,137.6,59722.0,132.755,133.1516,132.4551,133.113,59722.0
2022-10-04 11:00:00,137.71,137.75,137.42,137.59,34148.0,133.2194,133.2581,132.9388,133.1033,34148.0
2022-10-04 11:30:00,137.61,137.75,137.31,137.44,42962.0,133.1226,133.2581,132.8324,132.9582,42962.0
2022-10-04 12:00:00,137.44,137.73,137.35,137.67,28934.0,132.9582,133.2387,132.8711,133.1807,28934.0
2022-10-04 12:30:00,137.67,137.79,137.34,137.4,41495.0,133.1807,133.2968,132.8614,132.9195,41495.0
2022-10-04 13:00:00,137.42,137.46,136.84,137.25,47229.0,132.9388,132.9775,132.3777,132.7744,47229.0
2022-10-04 13:30:00,137.3,137.58,137.17,137.52,46473.0,132.8227,133.0936,132.697,133.0356,46473.0
2022-10-04 14:00:00,137.54,137.63,137.3,137.31,28370.0,133.0549,133.142,132.8227,132.8324,28370.0
2022-10-04 14:30:00,137.32,137.82,137.31,137.77,60798.0,132.8421,133.3258,132.8324,133.2774,60798.0
2022-10-04 15:00:00,137.74,137.78,137.31,137.62,41717.0,133.2484,133.2871,132.8324,133.1323,41717.0
2022-10-04 15:30:00,137.61,138.11,137.41,138.04,84073.0,133.1226,133.6063,132.9291,133.5386,84073.0
2022-10-05 09:30:00,137.22,137.94,137.22,137.68,13635.0,132.7453,133.4419,132.7453,133.1903,13635.0
2022-10-05 10:00:00,137.55,137.55,136.55,136.71,21095.0,133.0646,133.0646,132.0972,132.252,21095.0
2022-10-05 10:30:00,136.68,137.15,136.68,136.97,43558.0,132.223,132.6776,132.223,132.5035,43558.0
2022-10-05 11:00:00,137.02,137.34,137.02,137.24,23670.0,132.5519,132.8614,132.5519,132.7647,23670.0
2022-10-05 11:30:00,137.25,137.53,137.25,137.37,9405.0,132.7744,133.0452,132.7744,132.8905,9405.0
2022-10-05 12:00:00,137.36,137.92,137.13,137.79,19165.0,132.8808,133.4225,132.6583,133.2968,19165.0
2022-10-05 12:30:00,137.84,138.27,137.78,138.06,20624.0,133.3451,133.7611,133.2871,133.558,20624.0
2022-10-05 13:00:00,138.04,138.74,138.03,138.53,39164.0,133.5386,134.2158,133.5289,134.0126,39164.0
2022-10-05 13:30:00,138.53,138.6,138.3,138.3,13806.0,134.0126,134.0803,133.7901,133.7901,13806.0
2022-10-05 14:00:00,138.36,138.69,138.29,138.55,30225.0,133.8482,134.1674,133.7805,134.032,30225.0
2022-10-05 14:30:00,138.52,138.68,138.33,138.64,27967.0,134.003,134.1577,133.8191,134.119,27967.0
2022-10-05 15:00:00,138.68,139.15,138.68,138.92,109006.0,134.1577,134.6124,134.1577,134.3899,109006.0
2022-10-05 15:30:00,138.91,139.0,138.13,138.2,147138.0,134.3802,134.4673,133.6257,133.6934,147138.0
2022-10-06 09:30:00,137.77,138.76,137.77,138.22,34714.0,133.2774,134.2351,133.2774,133.7127,34714.0
2022-10-06 10:00:00,138.2,138.2,137.54,137.54,51414.0,133.6934,133.6934,133.0549,133.0549,51414.0
2022-10-06 10:30:00,137.47,138.13,137.44,138.11,30707.0,132.9872,133.6257,132.9582,133.6063,30707.0
2022-10-06 11:00:00,138.1,138.24,137.75,138.14,39731.0,133.5966,133.7321,133.2581,133.6353,39731.0
2022-10-06 11:30:00,137.99,138.23,137.57,137.61,33029.0,133.4902,133.7224,133.0839,133.1226,33029.0
2022-10-06 12:00:00,137.56,137.98,137.51,137.96,14163.0,133.0743,133.4806,133.0259,133.4612,14163.0
2022-10-06 12:30:00,137.9,138.21,137.9,138.04,35976.0,133.4032,133.7031,133.4032,133.5386,35976.0
2022-10-06 13:00:00,138.03,138.14,137.83,138.1,49869.0,133.5289,133.6353,133.3355,133.5966,49869.0
2022-10-06 13:30:00,138.07,138.07,137.78,138.0,19909.0,133.5676,133.5676,133.2871,133.4999,19909.0
2022-10-06 14:00:00,137.98,137.98,137.61,137.71,51017.0,133.4806,133.4806,133.1226,133.2194,51017.0
2022-10-06 14:30:00,137.71,137.86,137.19,137.36,41550.0,133.2194,133.3645,132.7163,132.8808,41550.0
2022-10-06 15:00:00,137.36,137.75,137.19,137.75,75711.0,132.8808,133.2581,132.7163,133.2581,75711.0
2022-10-06 15:30:00,137.77,137.81,137.32,137.45,204364.0,133.2774,133.3161,132.8421,132.9678,204364.0
2022-10-07 09:30:00,136.58,136.95,135.99,136.0,25284.0,132.1262,132.4841,131.5555,131.5651,25284.0
2022-10-07 10:00:00,135.97,136.32,135.5,136.2,13404.0,131.5361,131.8747,131.0814,131.7586,13404.0
2022-10-07 10:30:00,136.21,136.54,136.04,136.31,22692.0,131.7683,132.0875,131.6038,131.865,22692.0
2022-10-07 11:00:00,136.35,136.57,136.18,136.42,10685.0,131.9037,132.1165,131.7393,131.9714,10685.0
2022-10-07 11:30:00,136.53,136.53,136.23,136.29,17514.0,132.0778,132.0778,131.7876,131.8457,17514.0
2022-10-07 12:00:00,136.26,136.49,136.07,136.07,21338.0,131.8166,132.0391,131.6328,131.6328,21338.0
2022-10-07 12:30:00,136.05,136.05,135.73,135.76,17784.0,131.6135,131.6135,131.3039,131.333,17784.0
2022-10-07 13:00:00,135.77,135.95,135.57,135.95,18012.0,131.3426,131.5168,131.1491,131.5168,18012.0
2022-10-07 13:30:00,135.88,136.03,135.69,135.75,60061.0,131.449,131.5941,131.2652,131.3233,60061.0
2022-10-07 14:00:00,135.74,135.81,135.4,135.43,37429.0,131.3136,131.3813,130.9847,131.0137,37429.0
2022-10-07 14:30:00,135.38,135.44,135.14,135.22,20742.0,130.9653,131.0234,130.7332,130.8106,20742.0
2022-10-07 15:00:00,135.23,135.4,134.47,134.54,40851.0,130.8202,130.9847,130.085,130.1527,40851.0
2022-10-07 15:30:00,134.54,135.25,134.38,135.15,106300.0,130.1527,130.8396,129.998,130.7428,106300.0
2022-10-10 09:30:00,135.44,135.99,134.98,134.98,25575.0,131.0234,131.5555,130.5784,130.5784,25575.0
2022-10-10 10:00:00,134.99,135.31,134.72,135.29,20431.0,130.5881,130.8976,130.3269,130.8783,20431.0
2022-10-10 10:30:00,135.14,135.36,134.23,134.4,28689.0,130.7332,130.946,129.8528,130.0173,28689.0
2022-10-10 11:00:00,134.25,134.53,133.98,134.24,25242.0,129.8722,130.1431,129.611,129.8625,25242.0
2022-10-10 11:30:00,134.19,134.68,134.13,134.52,48273.0,129.8141,130.2882,129.7561,130.1334,48273.0
2022-10-10 12:00:00,134.5,134.69,134.18,134.19,18018.0,130.114,130.2978,129.8045,129.8141,18018.0
2022-10-10 12:30:00,134.26,134.34,134.09,134.09,30863.0,129.8819,129.9593,129.7174,129.7174,30863.0
2022-10-10 13:00:00,134.08,134.19,133.85,134.09,25728.0,129.7077,129.8141,129.4852,129.7174,25728.0
2022-10-10 13:30:00,134.12,135.15,134.1,134.89,38042.0,129.7464,130.7428,129.7271,130.4913,38042.0
2022-10-10 14:00:00,134.88,134.89,134.32,134.45,18564.0,130.4816,130.4913,129.9399,130.0657,18564.0
2022-10-10 14:30:00,134.47,134.74,134.39,134.43,19620.0,130.085,130.3462,130.0076,130.0463,19620.0
2022-10-10 15:00:00,134.42,134.9,134.28,134.55,28178.0,130.0366,130.501,129.9012,130.1624,28178.0
2022-10-10 15:30:00,134.6,134.88,134.37,134.37,47209.0,130.2108,130.4816,129.9883,129.9883,47209.0
2022-10-11 09:30:00,133.33,134.17,133.33,133.93,81315.0,128.9822,129.7948,128.9822,129.5626,81315.0
2022-10-11 10:00:00,133.88,134.04,133.59,133.87,54357.0,129.5143,129.669,129.2337,129.5046,54357.0
2022-10-11 10:30:00,133.72,134.69,133.69,134.41,197258.0,129.3595,130.2978,129.3305,130.027,197258.0
2022-10-11 11:00:00,134.42,135.11,134.42,134.95,138029.0,130.0366,130.7041,130.0366,130.5494,138029.0
2022-10-11 11:30:00,134.96,135.46,134.94,135.39,266903.0,130.559,131.0427,130.5397,130.975,266903.0
2022-10-11 12:00:00,135.41,135.73,135.13,135.69,254622.0,130.9944,131.3039,130.7235,131.2652,254622.0
2022-10-11 12:30:00,135.71,136.16,135.7,136.03,332518.0,131.2846,131.7199,131.2749,131.5941,332518.0
2022-10-11 13:00:00,136.03,136.14,135.85,135.93,320018.0,131.5941,131.7006,131.42,131.4974,320018.0
2022-10-11 13:30:00,135.93,136.12,135.81,136.05,317232.0,131.4974,131.6812,131.3813,131.6135,317232.0
2022-10-11 14:00:00,136.07,136.09,135.57,135.76,169181.0,131.6328,131.6522,131.1491,131.333,169181.0
2022-10-11 14:30:00,135.75,135.97,134.49,134.52,155687.0,131.3233,131.5361,130.1044,130.1334,155687.0
2022-10-11 15:00:00,134.48,134.59,133.96,134.41,134828.0,130.0947,130.2011,129.5916,130.027,134828.0
2022-10-11 15:30:00,134.4,134.79,134.19,134.55,132536.0,130.0173,130.3946,129.8141,130.1624,132536.0
2022-10-12 09:30:00,134.44,135.25,134.31,135.05,24796.0,130.056,130.8396,129.9302,130.6461,24796.0
2022-10-12 10:00:00,135.15,135.27,134.57,134.87,21792.0,130.7428,130.8589,130.1818,130.472,21792.0
2022-10-12 10:30:00,134.83,135.21,134.7,134.94,41288.0,130.4333,130.8009,130.3075,130.5397,41288.0
2022-10-12 11:00:00,134.93,135.27,134.93,135.08,10186.0,130.53,130.8589,130.53,130.6751,10186.0
2022-10-12 11:30:00,135.11,135.17,134.93,135.0,17907.0,130.7041,130.7622,130.53,130.5977,17907.0
2022-10-12 12:00:00,135.03,135.23,134.79,134.87,37308.0,130.6268,130.8202,130.3946,130.472,37308.0
2022-10-12 12:30:00,134.88,134.98,134.64,134.95,109720.0,130.4816,130.5784,130.2495,130.5494,109720.0
2022-10-12 13:00:00,134.97,135.0,134.71,134.84,29152.0,130.5687,130.5977,130.3172,130.443,29152.0
2022-10-12 13:30:00,134.84,134.84,134.57,134.7,374353.0,130.443,130.443,130.1818,130.3075,374353.0
2022-10-12 14:00:00,134.72,135.03,134.53,135.02,83255.0,130.3269,130.6268,130.1431,130.6171,83255.0
2022-10-12 14:30:00,135.02,135.11,134.51,134.59,56105.0,130.6171,130.7041,130.1237,130.2011,56105.0
2022-10-12 15:00:00,134.58,134.74,134.45,134.59,47189.0,130.1914,130.3462,130.0657,130.2011,47189.0
2022-10-12 15:30:00,134.57,134.82,134.18,134.21,118879.0,130.1818,130.4236,129.8045,129.8335,118879.0
2022-10-13 09:30:00,132.24,133.56,132.13,133.36,131280.0,127.9277,129.2047,127.8213,129.0112,131280.0
2022-10-13 10:00:00,133.31,133.82,133.12,133.14,37440.0,128.9628,129.4562,128.779,128.7984,37440.0
2022-10-13 10:30:00,133.15,134.14,133.15,133.92,60153.0,128.8081,129.7658,128.8081,129.553,60153.0
2022-10-13 11:00:00,133.86,136.31,133.86,135.76,142895.0,129.4949,131.865,129.4949,131.333,142895.0
2022-10-13 11:30:00,135.8,137.18,135.72,136.53,185110.0,131.3716,132.7066,131.2943,132.0778,185110.0
2022-10-13 12:00:00,136.65,136.91,136.08,136.16,64520.0,132.1939,132.4455,131.6425,131.7199,64520.0
2022-10-13 12:30:00,136.16,137.02,136.14,136.79,65776.0,131.7199,132.5519,131.7006,132.3294,65776.0
2022-10-13 13:00:00,136.78,137.57,136.76,137.44,58816.0,132.3197,133.0839,132.3003,132.9582,58816.0
2022-10-13 13:30:00,137.48,137.72,137.41,137.53,82013.0,132.9969,133.229,132.9291,133.0452,82013.0
2022-10-13 14:00:00,137.52,137.58,137.15,137.19,58219.0,133.0356,133.0936,132.6776,132.7163,58219.0
2022-10-13 14:30:00,137.24,138.18,137.23,138.09,61234.0,132.7647,133.674,132.755,133.587,61234.0
2022-10-13 15:00:00,138.07,138.26,137.7,137.8,73768.0,133.5676,133.7514,133.2097,133.3064,73768.0
2022-10-13 15:30:00,137.77,138.2,137.43,137.85,102814.0,133.2774,133.6934,132.9485,133.3548,102814.0
2022-10-14 09:30:00,137.94,138.91,137.63,137.76,38144.0,133.4419,134.3802,133.142,133.2677,38144.0
2022-10-14 10:00:00,137.74,137.74,135.75,136.21,123390.0,133.2484,133.2484,131.3233,131.7683,123390.0
2022-10-14 10:30:00,136.13,136.48,135.7,136.18,36962.0,131.6909,132.0295,131.2749,131.7393,36962.0
2022-10-14 11:00:00,136.31,136.52,135.81,136.23,29107.0,131.865,132.0682,131.3813,131.7876,29107.0
2022-10-14 11:30:00,136.19,136.19,135.48,135.65,34639.0,131.7489,131.7489,131.0621,131.2265,34639.0
2022-10-14 12:00:00,135.63,136.01,135.28,135.53,31476.0,131.2072,131.5748,130.8686,131.1105,31476.0
2022-10-14 12:30:00,135.66,135.98,135.37,135.4,24781.0,131.2362,131.5458,130.9557,130.9847,24781.0
2022-10-14 13:00:00,135.4,135.67,135.14,135.43,29381.0,130.9847,131.2459,130.7332,131.0137,29381.0
2022-10-14 13:30:00,135.43,135.6,135.36,135.6,22985.0,131.0137,131.1782,130.946,131.1782,22985.0
2022-10-14 14:00:00,135.68,135.68,134.98,135.14,23791.0,131.2556,131.2556,130.5784,130.7332,23791.0
2022-10-14 14:30:00,135.1,135.11,134.85,135.07,96429.0,130.6945,130.7041,130.4526,130.6655,96429.0
2022-10-14 15:00:00,135.18,135.42,134.75,135.36,42025.0,130.7719,131.004,130.3559,130.946,42025.0
2022-10-14 15:30:00,135.34,135.66,134.78,135.04,78147.0,130.9266,131.2362,130.3849,130.6364,78147.0
2022-10-17 09:30:00,136.57,137.49,136.51,136.93,38548.0,132.1165,133.0065,132.0585,132.4648,38548.0
2022-10-17 10:00:00,136.97,137.64,136.96,137.33,26404.0,132.5035,133.1516,132.4938,132.8518,26404.0
2022-10-17 10:30:00,137.28,137.42,136.68,136.88,25907.0,132.8034,132.9388,132.223,132.4164,25907.0
2022-10-17 11:00:00,136.89,137.06,136.62,137.05,23726.0,132.4261,132.5906,132.1649,132.5809,23726.0
2022-10-17 11:30:00,137.04,137.31,136.95,137.14,22024.0,132.5712,132.8324,132.4841,132.668,22024.0
2022-10-17 12:00:00,137.18,137.38,136.96,137.14,49984.0,132.7066,132.9001,132.4938,132.668,49984.0
2022-10-17 12:30:00,137.16,137.28,136.9,137.13,44231.0,132.6873,132.8034,132.4358,132.6583,44231.0
2022-10-17 13:00:00,137.18,137.35,136.97,137.27,12854.0,132.7066,132.8711,132.5035,132.7937,12854.0
2022-10-17 13:30:00,137.32,137.37,137.23,137.28,19040.0,132.8421,132.8905,132.755,132.8034,19040.0
2022-10-17 14:00:00,137.29,137.43,136.82,136.91,28958.0,132.8131,132.9485,132.3584,132.4455,28958.0
2022-10-17 14:30:00,136.95,137.15,136.87,137.04,20778.0,132.4841,132.6776,132.4068,132.5712,20778.0
2022-10-17 15:00:00,137.03,137.16,136.92,137.16,30481.0,132.5615,132.6873,132.4551,132.6873,30481.0
2022-10-17 15:30:00,137.15,137.4,136.9,137.02,97006.0,132.6776,132.9195,132.4358,132.5519,97006.0
2022-10-18 09:30:00,138.63,139.14,138.38,138.46,48321.0,134.1094,134.6027,133.8675,133.9449,48321.0
2022-10-18 10:00:00,138.49,138.93,138.23,138.25,37692.0,133.9739,134.3996,133.7224,133.7418,37692.0
2022-10-18 10:30:00,138.19,138.41,138.03,138.17,28346.0,133.6837,133.8965,133.5289,133.6644,28346.0
2022-10-18 11:00:00,138.13,138.27,137.37,137.43,34919.0,133.6257,133.7611,132.8905,132.9485,34919.0
2022-10-18 11:30:00,137.47,137.6,137.13,137.54,29519.0,132.9872,133.113,132.6583,133.0549,29519.0
2022-10-18 12:00:00,137.56,137.98,137.44,137.7,32147.0,133.0743,133.4806,132.9582,133.2097,32147.0
2022-10-18 12:30:00,137.76,138.33,137.76,138.12,33223.0,133.2677,133.8191,133.2677,133.616,33223.0
2022-10-18 13:00:00,138.13,138.56,137.81,138.5,39658.0,133.6257,134.0416,133.3161,133.9836,39658.0
2022-10-18 13:30:00,138.53,138.79,138.44,138.62,36602.0,134.0126,134.2641,133.9256,134.0997,36602.0
2022-10-18 14:00:00,138.61,138.71,138.28,138.59,44348.0,134.09,134.1868,133.7708,134.0707,44348.0
2022-10-18 14:30:00,138.62,138.65,137.61,137.97,78809.0,134.0997,134.1287,133.1226,133.4709,78809.0
2022-10-18 15:00:00,137.96,138.0,137.69,137.95,55185.0,133.4612,133.4999,133.2,133.4515,55185.0
2022-10-18 15:30:00,137.93,138.49,137.91,138.49,108019.0,133.4322,133.9739,133.4128,133.9739,108019.0
2022-10-19 09:30:00,138.13,139.04,138.13,138.49,21380.0,133.6257,134.506,133.6257,133.9739,21380.0
2022-10-19 10:00:00,138.42,139.25,138.42,139.25,17387.0,133.9062,134.7091,133.9062,134.7091,17387.0
2022-10-19 10:30:00,139.18,139.26,138.7,138.78,15411.0,134.6414,134.7188,134.1771,134.2545,15411.0
2022-10-19 11:00:00,138.73,138.98,138.56,138.63,22993.0,134.2061,134.448,134.0416,134.1094,22993.0
2022-10-19 11:30:00,138.6,138.83,138.37,138.64,54840.0,134.0803,134.3028,133.8578,134.119,54840.0
2022-10-19 12:00:00,138.66,138.67,138.25,138.33,20889.0,134.1384,134.1481,133.7418,133.8191,20889.0
2022-10-19 12:30:00,138.39,138.55,137.93,138.08,53494.0,133.8772,134.032,133.4322,133.5773,53494.0
2022-10-19 13:00:00,138.05,138.2,137.61,138.1,30634.0,133.5483,133.6934,133.1226,133.5966,30634.0
2022-10-19 13:30:00,138.05,138.27,138.0,138.27,21255.0,133.5483,133.7611,133.4999,133.7611,21255.0
2022-10-19 14:00:00,138.27,138.69,138.18,138.45,35551.0,133.7611,134.1674,133.674,133.9352,35551.0
2022-10-19 14:30:00,138.45,138.55,138.26,138.3,26940.0,133.9352,134.032,133.7514,133.7901,26940.0
2022-10-19 15:00:00,138.31,138.77,138.26,138.49,31195.0,133.7998,134.2448,133.7514,133.9739,31195.0
2022-10-19 15:30:00,138.52,138.69,138.29,138.66,85409.0,134.003,134.1674,133.7805,134.1384,85409.0
2022-10-20 09:30:00,139.15,139.19,138.52,138.84,153160.0,134.6124,134.6511,134.003,134.3125,153160.0
2022-10-20 10:00:00,138.84,139.61,138.84,139.57,218053.0,134.3125,135.0574,134.3125,135.0187,218053.0
2022-10-20 10:30:00,139.62,139.65,139.27,139.58,59106.0,135.0671,135.0961,134.7285,135.0284,59106.0
2022-10-20 11:00:00,139.59,139.65,138.99,139.1,269487.0,135.0381,135.0961,134.4576,134.564,269487.0
2022-10-20 11:30:00,139.11,139.35,138.94,138.94,236414.0,134.5737,134.8059,134.4093,134.4093,236414.0
2022-10-20 12:00:00,138.94,138.94,138.5,138.61,957877.0,134.4093,134.4093,133.9836,134.09,957877.0
2022-10-20 12:30:00,138.56,138.71,138.47,138.71,207422.0,134.0416,134.1868,133.9546,134.1868,207422.0
2022-10-20 13:00:00,138.67,138.7,138.23,138.47,418763.0,134.1481,134.1771,133.7224,133.9546,418763.0
2022-10-20 13:30:00,138.49,138.53,138.04,138.3,157376.0,133.9739,134.0126,133.5386,133.7901,157376.0
2022-10-20 14:00:00,138.28,138.32,137.73,137.73,235922.0,133.7708,133.8095,133.2387,133.2387,235922.0
2022-10-20 14:30:00,137.73,138.19,137.72,138.05,220120.0,133.2387,133.6837,133.229,133.5483,220120.0
2022-10-20 15:00:00,138.05,138.38,137.87,138.0,461439.0,133.5483,133.8675,133.3741,133.4999,461439.0
2022-10-20 15:30:00,138.0,138.36,137.67,137.97,281321.0,133.4999,133.8482,133.1807,133.4709,281321.0
2022-10-21 09:30:00,138.11,139.84,137.9,139.84,82562.0,133.6063,135.2799,133.4032,135.2799,82562.0
2022-10-21 10:00:00,139.9,140.21,139.48,139.58,51456.0,135.3379,135.6378,134.9316,135.0284,51456.0
2022-10-21 10:30:00,139.56,139.83,139.17,139.29,124167.0,135.009,135.2702,134.6318,134.7478,124167.0
2022-10-21 11:00:00,139.32,139.72,138.95,139.65,81827.0,134.7769,135.1638,134.4189,135.0961,81827.0
2022-10-21 11:30:00,139.64,140.34,139.58,140.33,44723.0,135.0864,135.7636,135.0284,135.7539,44723.0
2022-10-21 12:00:00,140.4,140.7,140.13,140.16,54096.0,135.8216,136.1119,135.5604,135.5895,54096.0
2022-10-21 12:30:00,140.17,140.98,140.15,140.82,317794.0,135.5991,136.3827,135.5798,136.2279,317794.0
2022-10-21 13:00:00,140.83,141.01,140.58,140.76,51321.0,136.2376,136.4118,135.9958,136.1699,51321.0
2022-10-21 13:30:00,140.78,141.07,140.67,140.99,213036.0,136.1893,136.4698,136.0828,136.3924,213036.0
2022-10-21 14:00:00,140.99,141.18,140.8,140.96,692150.0,136.3924,136.5762,136.2086,136.3634,692150.0
2022-10-21 14:30:00,141.0,141.18,140.89,141.17,659912.0,136.4021,136.5762,136.2957,136.5665,659912.0
2022-10-21 15:00:00,141.2,141.78,141.15,141.75,76525.0,136.5956,137.1566,136.5472,137.1276,76525.0
2022-10-21 15:30:00,141.75,141.75,141.32,141.49,105507.0,137.1276,137.1276,136.7116,136.8761,105507.0
2022-10-24 09:30:00,142.07,143.72,142.07,143.6,71687.0,137.4372,139.0334,137.4372,138.9173,71687.0
2022-10-24 10:00:00,143.51,143.53,142.09,142.67,82890.0,138.8302,138.8496,137.4565,138.0176,82890.0
2022-10-24 10:30:00,142.65,143.26,142.51,143.13,120444.0,137.9983,138.5884,137.8628,138.4626,120444.0
2022-10-24 11:00:00,143.13,143.27,142.78,143.01,63583.0,138.4626,138.5981,138.124,138.3465,63583.0
2022-10-24 11:30:00,142.89,143.45,142.76,143.42,69137.0,138.2304,138.7722,138.1047,138.7432,69137.0
2022-10-24 12:00:00,143.37,143.49,143.2,143.45,55469.0,138.6948,138.8109,138.5303,138.7722,55469.0
2022-10-24 12:30:00,143.4,143.42,143.12,143.13,109328.0,138.7238,138.7432,138.4529,138.4626,109328.0
2022-10-24 13:00:00,143.1,143.1,142.76,142.98,23223.0,138.4336,138.4336,138.1047,138.3175,23223.0
2022-10-24 13:30:00,142.88,143.06,142.83,143.0,41730.0,138.2208,138.3949,138.1724,138.3369,41730.0
2022-10-24 14:00:00,143.0,143.19,142.96,143.12,41069.0,138.3369,138.5207,138.2982,138.4529,41069.0
2022-10-24 14:30:00,143.14,143.63,143.11,143.58,85117.0,138.4723,138.9463,138.4433,138.8979,85117.0
2022-10-24 15:00:00,143.61,143.77,143.5,143.65,46173.0,138.927,139.0818,138.8206,138.9657,46173.0
2022-10-24 15:30:00,143.68,143.68,143.07,143.34,133515.0,138.9947,138.9947,138.4046,138.6658,133515.0
2022-10-25 09:30:00,143.04,143.76,142.65,143.73,77879.0,138.3756,139.0721,137.9983,139.0431,77879.0
2022-10-25 10:00:00,143.78,144.02,143.32,144.02,75852.0,139.0914,139.3236,138.6464,139.3236,75852.0
2022-10-25 10:30:00,144.0,144.04,143.69,143.69,56283.0,139.3043,139.3429,139.0044,139.0044,56283.0
2022-10-25 11:00:00,143.72,143.93,143.61,143.72,38633.0,139.0334,139.2365,138.927,139.0334,38633.0
2022-10-25 11:30:00,143.75,143.89,143.66,143.78,26860.0,139.0624,139.1978,138.9753,139.0914,26860.0
2022-10-25 12:00:00,143.75,143.88,143.61,143.61,27897.0,139.0624,139.1882,138.927,138.927,27897.0
2022-10-25 12:30:00,143.61,143.76,143.61,143.7,30155.0,138.927,139.0721,138.927,139.014,30155.0
2022-10-25 13:00:00,143.79,143.79,143.59,143.72,39164.0,139.1011,139.1011,138.9076,139.0334,39164.0
2022-10-25 13:30:00,143.79,143.88,143.6,143.68,15911.0,139.1011,139.1882,138.9173,138.9947,15911.0
2022-10-25 14:00:00,143.72,144.0,143.72,143.93,29109.0,139.0334,139.3043,139.0334,139.2365,29109.0
2022-10-25 14:30:00,143.93,144.09,143.68,143.71,52792.0,139.2365,139.3913,138.9947,139.0237,52792.0
2022-10-25 15:00:00,143.69,144.1,143.68,144.09,32308.0,139.0044,139.401,138.9947,139.3913,32308.0
2022-10-25 15:30:00,144.1,144.34,144.08,144.27,108936.0,139.401,139.6332,139.3816,139.5654,108936.0
2022-10-26 09:30:00,144.36,145.3,144.36,144.56,75679.0,139.6525,140.5619,139.6525,139.846,75679.0
2022-10-26 10:00:00,144.57,145.71,144.57,145.61,99773.0,139.8557,140.9585,139.8557,140.8618,99773.0
2022-10-26 10:30:00,145.65,145.76,145.37,145.61,38912.0,140.9004,141.0069,140.6296,140.8618,38912.0
2022-10-26 11:00:00,145.65,146.15,145.65,145.94,50549.0,140.9004,141.3841,140.9004,141.181,50549.0
2022-10-26 11:30:00,145.99,146.21,145.98,146.13,44472.0,141.2294,141.4422,141.2197,141.3648,44472.0
2022-10-26 12:00:00,146.19,146.28,146.01,146.06,25169.0,141.4228,141.5099,141.2487,141.2971,25169.0
2022-10-26 12:30:00,146.06,146.2,145.57,145.61,14323.0,141.2971,141.4325,140.8231,140.8618,14323.0
2022-10-26 13:00:00,145.63,145.72,145.46,145.47,35184.0,140.8811,140.9682,140.7166,140.7263,35184.0
2022-10-26 13:30:00,145.49,145.54,145.31,145.49,38067.0,140.7457,140.794,140.5715,140.7457,38067.0
2022-10-26 14:00:00,145.48,145.72,145.24,145.27,35138.0,140.736,140.9682,140.5038,140.5328,35138.0
2022-10-26 14:30:00,145.23,145.41,144.96,145.04,32973.0,140.4941,140.6683,140.2329,140.3103,32973.0
2022-10-26 15:00:00,144.99,145.25,144.8,145.1,36262.0,140.262,140.5135,140.0782,140.3684,36262.0
2022-10-26 15:30:00,145.2,145.47,145.03,145.16,82612.0,140.4651,140.7263,140.3007,140.4264,82612.0
2022-10-27 09:30:00,145.7,146.37,145.51,145.64,36558.0,140.9488,141.597,140.765,140.8908,36558.0
2022-10-27 10:00:00,145.62,146.49,145.58,146.37,26496.0,140.8714,141.7131,140.8327,141.597,26496.0
2022-10-27 10:30:00,146.39,146.54,145.97,145.97,20889.0,141.6163,141.7614,141.21,141.21,20889.0
2022-10-27 11:00:00,145.95,146.14,145.77,145.99,21315.0,141.1907,141.3745,141.0165,141.2294,21315.0
2022-10-27 11:30:00,145.98,146.02,145.44,145.68,58083.0,141.2197,141.2584,140.6973,140.9295,58083.0
2022-10-27 12:00:00,145.69,146.03,145.43,145.43,32482.0,140.9391,141.2681,140.6876,140.6876,32482.0
2022-10-27 12:30:00,145.38,145.91,145.38,145.91,29474.0,140.6393,141.152,140.6393,141.152,29474.0
2022-10-27 13:00:00,145.84,146.1,145.76,145.84,85594.0,141.0842,141.3358,141.0069,141.0842,85594.0
2022-10-27 13:30:00,145.83,145.88,145.58,145.58,51607.0,141.0746,141.1229,140.8327,140.8327,51607.0
2022-10-27 14:00:00,145.58,145.76,145.48,145.65,70635.0,140.8327,141.0069,140.736,140.9004,70635.0
2022-10-27 14:30:00,145.6,145.63,145.34,145.35,25468.0,140.8521,140.8811,140.6006,140.6102,25468.0
2022-10-27 15:00:00,145.45,145.6,145.24,145.6,31025.0,140.707,140.8521,140.5038,140.8521,31025.0
2022-10-27 15:30:00,145.59,145.78,144.99,145.28,83905.0,140.8424,141.0262,140.262,140.5425,83905.0
2022-10-28 09:30:00,145.88,146.83,145.88,146.46,31371.0,141.1229,142.042,141.1229,141.684,31371.0
2022-10-28 10:00:00,146.51,146.97,146.2,146.9,43330.0,141.7324,142.1774,141.4325,142.1097,43330.0
2022-10-28 10:30:00,146.91,147.11,146.5,147.11,15757.0,142.1194,142.3128,141.7227,142.3128,15757.0
2022-10-28 11:00:00,147.16,147.18,146.84,146.84,23100.0,142.3612,142.3806,142.0516,142.0516,23100.0
2022-10-28 11:30:00,146.82,147.17,146.64,147.07,32116.0,142.0323,142.3709,141.8582,142.2741,32116.0
2022-10-28 12:00:00,147.08,147.47,146.88,147.43,8804.0,142.2838,142.6611,142.0903,142.6224,8804.0
2022-10-28 12:30:00,147.47,147.57,147.33,147.41,25686.0,142.6611,142.7578,142.5257,142.6031,25686.0
2022-10-28 13:00:00,147.41,147.63,147.41,147.52,25990.0,142.6031,142.8159,142.6031,142.7095,25990.0
2022-10-28 13:30:00,147.53,147.73,147.53,147.61,15967.0,142.7191,142.9126,142.7191,142.7965,15967.0
2022-10-28 14:00:00,147.62,147.66,147.38,147.56,21352.0,142.8062,142.8449,142.574,142.7482,21352.0
2022-10-28 14:30:00,147.63,147.96,147.61,147.88,99091.0,142.8159,143.1351,142.7965,143.0577,99091.0
2022-10-28 15:00:00,147.88,148.02,147.66,147.83,25044.0,143.0577,143.1932,142.8449,143.0094,25044.0
2022-10-28 15:30:00,147.82,148.02,147.74,147.95,57856.0,142.9997,143.1932,142.9223,143.1254,57856.0
2022-10-31 09:30:00,147.07,147.82,147.0,147.45,18237.0,142.2741,142.9997,142.2064,142.6417,18237.0
2022-10-31 10:00:00,147.4,148.13,147.4,147.85,15267.0,142.5934,143.2996,142.5934,143.0287,15267.0
2022-10-31 10:30:00,147.85,148.19,147.83,147.93,24058.0,143.0287,143.3576,143.0094,143.1061,24058.0
2022-10-31 11:00:00,148.04,148.49,148.03,148.43,14252.0,143.2125,143.6478,143.2028,143.5898,14252.0
2022-10-31 11:30:00,148.37,148.54,147.79,147.88,70943.0,143.5317,143.6962,142.9707,143.0577,70943.0
2022-10-31 12:00:00,147.98,148.04,147.58,147.71,41531.0,143.1545,143.2125,142.7675,142.8933,41531.0
2022-10-31 12:30:00,147.69,147.69,147.35,147.5,9357.0,142.8739,142.8739,142.545,142.6901,9357.0
2022-10-31 13:00:00,147.54,147.8,147.47,147.8,29726.0,142.7288,142.9803,142.6611,142.9803,29726.0
2022-10-31 13:30:00,147.78,147.9,147.62,147.74,29187.0,142.961,143.0771,142.8062,142.9223,29187.0
2022-10-31 14:00:00,147.75,147.94,147.67,147.89,25841.0,142.932,143.1158,142.8546,143.0674,25841.0
2022-10-31 14:30:00,147.82,148.07,147.79,147.82,93854.0,142.9997,143.2415,142.9707,142.9997,93854.0
2022-10-31 15:00:00,147.81,147.81,147.41,147.73,27073.0,142.99,142.99,142.6031,142.9126,27073.0
2022-10-31 15:30:00,147.73,147.99,147.47,147.54,96957.0,142.9126,143.1641,142.6611,142.7288,96957.0
2022-11-01 09:30:00,148.54,148.65,147.64,147.8,46861.0,143.6962,143.8026,142.8256,142.9803,46861.0
2022-11-01 10:00:00,147.76,147.82,147.14,147.39,441502.0,142.9416,142.9997,142.3419,142.5837,441502.0
2022-11-01 10:30:00,147.42,147.58,146.57,146.64,113882.0,142.6127,142.7675,141.7904,141.8582,113882.0
2022-11-01 11:00:00,146.73,146.99,146.43,146.98,77108.0,141.9452,142.1967,141.655,142.1871,77108.0
2022-11-01 11:30:00,147.03,147.18,146.7,147.12,90240.0,142.2354,142.3806,141.9162,142.3225,90240.0
2022-11-01 12:00:00,147.11,147.6,147.09,147.33,48573.0,142.3128,142.7869,142.2935,142.5257,48573.0
2022-11-01 12:30:00,147.34,147.47,147.15,147.27,38259.0,142.5353,142.6611,142.3515,142.4676,38259.0
2022-11-01 13:00:00,147.26,147.54,147.2,147.41,133681.0,142.4579,142.7288,142.3999,142.6031,133681.0
2022-11-01 13:30:00,147.39,147.41,147.24,147.41,87560.0,142.5837,142.6031,142.4386,142.6031,87560.0
2022-11-01 14:00:00,147.41,147.43,147.19,147.36,128484.0,142.6031,142.6224,142.3902,142.5547,128484.0
2022-11-01 14:30:00,147.36,147.64,147.24,147.64,76052.0,142.5547,142.8256,142.4386,142.8256,76052.0
2022-11-01 15:00:00,147.6,147.83,147.45,147.48,139218.0,142.7869,143.0094,142.6417,142.6708,139218.0
2022-11-01 15:30:00,147.48,147.72,147.41,147.43,47138.0,142.6708,142.9029,142.6031,142.6224,47138.0
2022-11-02 09:30:00,147.09,147.09,146.31,146.33,25424.0,142.2935,142.2935,141.5389,141.5583,25424.0
2022-11-02 10:00:00,146.33,146.52,146.26,146.31,22637.0,141.5583,141.7421,141.4906,141.5389,22637.0
2022-11-02 10:30:00,146.32,146.72,146.28,146.62,28700.0,141.5486,141.9356,141.5099,141.8388,28700.0
2022-11-02 11:00:00,146.68,147.02,146.68,146.95,25030.0,141.8969,142.2258,141.8969,142.1581,25030.0
2022-11-02 11:30:00,146.97,147.25,146.9,147.22,18820.0,142.1774,142.4483,142.1097,142.4192,18820.0
2022-11-02 12:00:00,147.19,147.31,146.92,146.96,22122.0,142.3902,142.5063,142.129,142.1677,22122.0
2022-11-02 12:30:00,146.97,147.18,146.84,147.15,25236.0,142.1774,142.3806,142.0516,142.3515,25236.0
2022-11-02 13:00:00,147.14,147.18,146.91,146.95,35372.0,142.3419,142.3806,142.1194,142.1581,35372.0
2022-11-02 13:30:00,146.96,147.61,146.94,147.39,106651.0,142.1677,142.7965,142.1484,142.5837,106651.0
2022-11-02 14:00:00,147.49,148.66,147.15,148.43,103106.0,142.6804,143.8123,142.3515,143.5898,103106.0
2022-11-02 14:30:00,148.45,148.63,145.72,146.33,314567.0,143.6091,143.7833,140.9682,141.5583,314567.0
2022-11-02 15:00:00,146.32,147.12,145.06,145.32,169479.0,141.5486,142.3225,140.3297,140.5812,169479.0
2022-11-02 15:30:00,145.27,145.5,144.8,144.88,157447.0,140.5328,140.7553,140.0782,140.1556,157447.0
2022-11-03 09:30:00,143.6,144.48,143.32,143.65,52465.0,138.9173,139.7686,138.6464,138.9657,52465.0
2022-11-03 10:00:00,143.71,144.67,143.55,144.67,37707.0,139.0237,139.9524,138.8689,139.9524,37707.0
2022-11-03 10:30:00,144.53,144.85,144.32,144.8,19439.0,139.817,140.1265,139.6138,140.0782,19439.0
2022-11-03 11:00:00,144.84,144.85,144.5,144.65,22030.0,140.1169,140.1265,139.7879,139.9331,22030.0
2022-11-03 11:30:00,144.68,144.99,144.43,144.9,14328.0,139.9621,140.262,139.7202,140.1749,14328.0
2022-11-03 12:00:00,144.96,145.54,144.85,145.47,26472.0,140.2329,140.794,140.1265,140.7263,26472.0
2022-11-03 12:30:00,145.5,145.74,145.2,145.57,26031.0,140.7553,140.9875,140.4651,140.8231,26031.0
2022-11-03 13:00:00,145.57,145.68,145.39,145.47,16960.0,140.8231,140.9295,140.6489,140.7263,16960.0
2022-11-03 13:30:00,145.46,145.51,145.2,145.21,24186.0,140.7166,140.765,140.4651,140.4748,24186.0
2022-11-03 14:00:00,145.24,145.61,145.07,145.58,56717.0,140.5038,140.8618,140.3394,140.8327,56717.0
2022-11-03 14:30:00,145.59,145.79,145.46,145.76,31508.0,140.8424,141.0359,140.7166,141.0069,31508.0
2022-11-03 15:00:00,145.76,145.83,145.53,145.68,38260.0,141.0069,141.0746,140.7844,140.9295,38260.0
2022-11-03 15:30:00,145.72,145.79,145.01,145.09,61292.0,140.9682,141.0359,140.2813,140.3587,61292.0
2022-11-04 09:30:00,146.79,146.83,145.4,146.07,27795.0,142.0033,142.042,140.6586,141.3067,27795.0
2022-11-04 10:00:00,146.21,146.8,145.99,146.72,33332.0,141.4422,142.0129,141.2294,141.9356,33332.0
2022-11-04 10:30:00,146.76,146.98,146.39,146.4,35101.0,141.9742,142.1871,141.6163,141.626,35101.0
2022-11-04 11:00:00,146.42,146.67,145.46,145.46,19808.0,141.6453,141.8872,140.7166,140.7166,19808.0
2022-11-04 11:30:00,145.49,145.67,144.29,144.29,15950.0,140.7457,140.9198,139.5848,139.5848,15950.0
2022-11-04 12:00:00,144.35,144.69,143.95,144.68,22596.0,139.6428,139.9718,139.2559,139.9621,22596.0
2022-11-04 12:30:00,144.51,144.68,144.0,144.21,13738.0,139.7976,139.9621,139.3043,139.5074,13738.0
2022-11-04 13:00:00,144.22,144.53,143.99,144.33,51943.0,139.5171,139.817,139.2946,139.6235,51943.0
2022-11-04 13:30:00,144.35,144.48,144.11,144.11,45531.0,139.6428,139.7686,139.4107,139.4107,45531.0
2022-11-04 14:00:00,144.13,144.56,143.93,144.46,46033.0,139.43,139.846,139.2365,139.7493,46033.0
2022-11-04 14:30:00,144.51,145.15,144.42,145.08,57794.0,139.7976,140.4168,139.7106,140.349,57794.0
2022-11-04 15:00:00,145.09,145.39,144.97,145.18,46147.0,140.3587,140.6489,140.2426,140.4458,46147.0
2022-11-04 15:30:00,145.16,145.89,145.02,145.81,104848.0,140.4264,141.1326,140.291,141.0552,104848.0
2022-11-07 09:30:00,145.89,146.55,145.76,145.91,110576.0,141.1326,141.7711,141.0069,141.152,110576.0
2022-11-07 10:00:00,145.98,146.97,145.97,146.56,22734.0,141.2197,142.1774,141.21,141.7808,22734.0
2022-11-07 10:30:00,146.55,146.9,146.51,146.79,17001.0,141.7711,142.1097,141.7324,142.0033,17001.0
2022-11-07 11:00:00,146.82,146.97,146.67,146.91,10989.0,142.0323,142.1774,141.8872,142.1194,10989.0
2022-11-07 11:30:00,146.92,147.03,146.48,146.49,45961.0,142.129,142.2354,141.7034,141.7131,45961.0
2022-11-07 12:00:00,146.5,146.8,146.39,146.8,9780.0,141.7227,142.0129,141.6163,142.0129,9780.0
2022-11-07 12:30:00,146.82,146.87,146.5,146.63,34994.0,142.0323,142.0807,141.7227,141.8485,34994.0
2022-11-07 13:00:00,146.72,146.86,146.72,146.78,24335.0,141.9356,142.071,141.9356,141.9936,24335.0
2022-11-07 13:30:00,146.79,146.8,146.63,146.75,77569.0,142.0033,142.0129,141.8485,141.9646,77569.0
2022-11-07 14:00:00,146.78,147.27,146.78,147.26,83797.0,141.9936,142.4676,141.9936,142.4579,83797.0
2022-11-07 14:30:00,147.25,147.31,147.1,147.11,20289.0,142.4483,142.5063,142.3032,142.3128,20289.0
2022-11-07 15:00:00,147.16,147.46,147.13,147.42,28480.0,142.3612,142.6514,142.3322,142.6127,28480.0
2022-11-07 15:30:00,147.48,147.58,147.13,147.27,48209.0,142.6708,142.7675,142.3322,142.4676,48209.0
2022-11-08 09:30:00,147.56,147.56,146.91,147.22,15249.0,142.7482,142.7482,142.1194,142.4192,15249.0
2022-11-08 10:00:00,147.26,147.98,147.21,147.95,32419.0,142.4579,143.1545,142.4096,143.1254,32419.0
2022-11-08 10:30:00,148.0,148.46,147.96,148.41,26404.0,143.1738,143.6188,143.1351,143.5704,26404.0
2022-11-08 11:00:00,148.44,148.58,148.27,148.37,18977.0,143.5995,143.7349,143.435,143.5317,18977.0
2022-11-08 11:30:00,148.33,148.67,148.33,148.62,13962.0,143.4931,143.822,143.4931,143.7736,13962.0
2022-11-08 12:00:00,148.62,148.66,148.42,148.54,14931.0,143.7736,143.8123,143.5801,143.6962,14931.0
2022-11-08 12:30:00,148.53,148.76,148.5,148.75,32338.0,143.6865,143.909,143.6575,143.8994,32338.0
2022-11-08 13:00:00,148.75,148.92,147.87,147.89,50921.0,143.8994,144.0638,143.0481,143.0674,50921.0
2022-11-08 13:30:00,147.81,148.14,147.62,147.62,47877.0,142.99,143.3092,142.8062,142.8062,47877.0
2022-11-08 14:00:00,147.75,147.82,146.92,146.95,37874.0,142.932,142.9997,142.129,142.1581,37874.0
2022-11-08 14:30:00,146.94,148.02,146.87,147.85,27985.0,142.1484,143.1932,142.0807,143.0287,27985.0
2022-11-08 15:00:00,147.83,148.56,147.82,148.54,78583.0,143.0094,143.7156,142.9997,143.6962,78583.0
2022-11-08 15:30:00,148.54,148.88,148.14,148.23,91343.0,143.6962,144.0251,143.3092,143.3963,91343.0
2022-11-09 09:30:00,147.4,147.58,146.93,147.17,13904.0,142.5934,142.7675,142.1387,142.3709,13904.0
2022-11-09 10:00:00,147.24,147.85,147.19,147.38,31179.0,142.4386,143.0287,142.3902,142.574,31179.0
2022-11-09 10:30:00,147.46,147.6,146.67,146.78,31569.0,142.6514,142.7869,141.8872,141.9936,31569.0
2022-11-09 11:00:00,146.9,147.28,146.9,147.21,8378.0,142.1097,142.4773,142.1097,142.4096,8378.0
2022-11-09 11:30:00,147.09,147.5,147.07,147.08,10597.0,142.2935,142.6901,142.2741,142.2838,10597.0
2022-11-09 12:00:00,147.15,147.16,146.87,146.92,13575.0,142.3515,142.3612,142.0807,142.129,13575.0
2022-11-09 12:30:00,146.94,147.14,146.79,146.98,9397.0,142.1484,142.3419,142.0033,142.1871,9397.0
2022-11-09 13:00:00,146.91,146.96,146.45,146.47,23335.0,142.1194,142.1677,141.6744,141.6937,23335.0
2022-11-09 13:30:00,146.43,146.43,145.89,146.04,36336.0,141.655,141.655,141.1326,141.2777,36336.0
2022-11-09 14:00:00,146.07,146.2,145.88,145.88,17631.0,141.3067,141.4325,141.1229,141.1229,17631.0
2022-11-09 14:30:00,145.85,145.85,145.23,145.23,24277.0,141.0939,141.0939,140.4941,140.4941,24277.0
2022-11-09 15:00:00,145.28,145.76,145.28,145.37,25313.0,140.5425,141.0069,140.5425,140.6296,25313.0
2022-11-09 15:30:00,145.36,145.38,144.71,144.9,52212.0,140.6199,140.6393,139.9911,140.1749,52212.0
2022-11-10 09:30:00,148.05,148.17,146.71,147.71,36375.0,143.2222,143.3383,141.9259,142.8933,36375.0
2022-11-10 10:00:00,147.78,147.94,147.4,147.85,45010.0,142.961,143.1158,142.5934,143.0287,45010.0
2022-11-10 10:30:00,147.77,147.86,147.27,147.8,67556.0,142.9513,143.0384,142.4676,142.9803,67556.0
2022-11-10 11:00:00,147.79,147.79,147.33,147.68,35403.0,142.9707,142.9707,142.5257,142.8642,35403.0
2022-11-10 11:30:00,147.7,147.95,147.67,147.8,19166.0,142.8836,143.1254,142.8546,142.9803,19166.0
2022-11-10 12:00:00,147.82,147.82,147.09,147.14,13975.0,142.9997,142.9997,142.2935,142.3419,13975.0
2022-11-10 12:30:00,147.03,147.05,146.54,146.62,28375.0,142.2354,142.2548,141.7614,141.8388,28375.0
2022-11-10 13:00:00,146.72,147.24,146.71,147.24,39629.0,141.9356,142.4386,141.9259,142.4386,39629.0
2022-11-10 13:30:00,147.25,147.51,147.07,147.42,23121.0,142.4483,142.6998,142.2741,142.6127,23121.0
2022-11-10 14:00:00,147.45,147.72,147.37,147.69,46135.0,142.6417,142.9029,142.5644,142.8739,46135.0
2022-11-10 14:30:00,147.65,147.98,147.61,147.97,23712.0,142.8352,143.1545,142.7965,143.1448,23712.0
2022-11-10 15:00:00,147.94,148.38,147.94,148.37,44531.0,143.1158,143.5414,143.1158,143.5317,44531.0
2022-11-10 15:30:00,148.33,148.9,148.19,148.62,74685.0,143.4931,144.0445,143.3576,143.7736,74685.0
2022-11-11 09:30:00,149.22,149.3,147.57,147.71,53412.0,144.354,144.4314,142.7578,142.8933,53412.0
2022-11-11 10:00:00,147.69,148.18,147.35,147.64,46902.0,142.8739,143.3479,142.545,142.8256,46902.0
2022-11-11 10:30:00,147.59,147.63,146.97,146.99,33300.0,142.7772,142.8159,142.1774,142.1967,33300.0
2022-11-11 11:00:00,147.12,147.27,146.77,146.9,26386.0,142.3225,142.4676,141.9839,142.1097,26386.0
2022-11-11 11:30:00,146.83,147.18,146.77,146.81,27484.0,142.042,142.3806,141.9839,142.0226,27484.0
2022-11-11 12:00:00,146.7,147.09,146.6,146.98,47968.0,141.9162,142.2935,141.8195,142.1871,47968.0
2022-11-11 12:30:00,146.97,147.15,146.83,146.91,14287.0,142.1774,142.3515,142.042,142.1194,14287.0
2022-11-11 13:00:00,146.98,147.43,146.97,147.43,161771.0,142.1871,142.6224,142.1774,142.6224,161771.0
2022-11-11 13:30:00,147.4,147.55,147.2,147.45,27594.0,142.5934,142.7385,142.3999,142.6417,27594.0
2022-11-11 14:00:00,147.44,147.8,147.36,147.77,663712.0,142.6321,142.9803,142.5547,142.9513,663712.0
2022-11-11 14:30:00,147.76,148.02,147.74,148.0,40497.0,142.9416,143.1932,142.9223,143.1738,40497.0
2022-11-11 15:00:00,148.0,148.24,147.64,148.22,56587.0,143.1738,143.406,142.8256,143.3866,56587.0
2022-11-11 15:30:00,148.21,148.42,147.94,148.06,92193.0,143.377,143.5801,143.1158,143.2319,92193.0
2022-11-14 09:30:00,148.11,149.31,148.11,148.88,28860.0,143.2802,144.4411,143.2802,144.0251,28860.0
2022-11-14 10:00:00,148.93,149.5,148.81,149.33,41617.0,144.0735,144.6249,143.9574,144.4604,41617.0
2022-11-14 10:30:00,149.36,149.59,149.36,149.47,41421.0,144.4895,144.712,144.4895,144.5959,41421.0
2022-11-14 11:00:00,149.52,149.54,148.85,148.95,18703.0,144.6442,144.6636,143.9961,144.0928,18703.0
2022-11-14 11:30:00,148.89,149.33,148.89,149.14,33884.0,144.0348,144.4604,144.0348,144.2766,33884.0
2022-11-14 12:00:00,149.21,149.44,149.13,149.41,31734.0,144.3444,144.5669,144.267,144.5378,31734.0
2022-11-14 12:30:00,149.37,149.68,149.3,149.42,73655.0,144.4991,144.799,144.4314,144.5475,73655.0
2022-11-14 13:00:00,149.42,149.86,149.36,149.85,40238.0,144.5475,144.9732,144.4895,144.9635,40238.0
2022-11-14 13:30:00,149.78,149.93,149.71,149.83,34672.0,144.8958,145.0409,144.8281,144.9441,34672.0
2022-11-14 14:00:00,149.82,149.83,149.59,149.72,64732.0,144.9345,144.9441,144.712,144.8377,64732.0
2022-11-14 14:30:00,149.78,149.79,149.41,149.42,35553.0,144.8958,144.9054,144.5378,144.5475,35553.0
2022-11-14 15:00:00,149.43,149.54,148.98,149.12,32877.0,144.5572,144.6636,144.1219,144.2573,32877.0
2022-11-14 15:30:00,149.11,149.19,147.99,147.99,59855.0,144.2476,144.325,143.1641,143.1641,59855.0
2022-11-15 09:30:00,149.13,149.34,148.81,149.0,61786.0,144.267,144.4701,143.9574,144.1412,61786.0
2022-11-15 10:00:00,148.92,149.02,148.47,148.84,169195.0,144.0638,144.1606,143.6285,143.9864,169195.0
2022-11-15 10:30:00,148.85,148.95,148.45,148.58,61293.0,143.9961,144.0928,143.6091,143.7349,61293.0
2022-11-15 11:00:00,148.49,148.65,148.37,148.49,119013.0,143.6478,143.8026,143.5317,143.6478,119013.0
2022-11-15 11:30:00,148.59,148.91,148.46,148.61,128385.0,143.7446,144.0541,143.6188,143.7639,128385.0
2022-11-15 12:00:00,148.65,148.65,148.26,148.32,88687.0,143.8026,143.8026,143.4253,143.4834,88687.0
2022-11-15 12:30:00,148.28,148.48,148.18,148.39,100327.0,143.4447,143.6382,143.3479,143.5511,100327.0
2022-11-15 13:00:00,148.47,148.51,147.33,147.5,198503.0,143.6285,143.6672,142.5257,142.6901,198503.0
2022-11-15 13:30:00,147.48,148.11,147.37,147.88,166749.0,142.6708,143.2802,142.5644,143.0577,166749.0
2022-11-15 14:00:00,147.87,148.47,147.61,148.14,203103.0,143.0481,143.6285,142.7965,143.3092,203103.0
2022-11-15 14:30:00,148.19,148.58,147.93,148.4,174060.0,143.3576,143.7349,143.1061,143.5608,174060.0
2022-11-15 15:00:00,148.36,148.8,148.33,148.7,53976.0,143.5221,143.9477,143.4931,143.851,53976.0
2022-11-15 15:30:00,148.64,148.87,148.31,148.57,972067.0,143.7929,144.0154,143.4737,143.7252,972067.0
2022-11-16 09:30:00,148.11,149.01,148.11,148.5,186840.0,143.2802,144.1509,143.2802,143.6575,186840.0
2022-11-16 10:00:00,148.49,148.94,148.49,148.85,18626.0,143.6478,144.0832,143.6478,143.9961,18626.0
2022-11-16 10:30:00,148.76,149.06,148.62,148.74,110343.0,143.909,144.1992,143.7736,143.8897,110343.0
2022-11-16 11:00:00,148.71,148.81,148.5,148.56,54042.0,143.8607,143.9574,143.6575,143.7156,54042.0
2022-11-16 11:30:00,148.57,148.58,148.34,148.54,7001.0,143.7252,143.7349,143.5027,143.6962,7001.0
2022-11-16 12:00:00,148.54,148.54,148.18,148.33,16890.0,143.6962,143.6962,143.3479,143.4931,16890.0
2022-11-16 12:30:00,148.31,148.69,148.31,148.38,27523.0,143.4737,143.8413,143.4737,143.5414,27523.0
2022-11-16 13:00:00,148.28,148.36,147.98,147.98,17455.0,143.4447,143.5221,143.1545,143.1545,17455.0
2022-11-16 13:30:00,148.01,148.06,147.79,147.92,407468.0,143.1835,143.2319,142.9707,143.0964,407468.0
2022-11-16 14:00:00,147.86,148.08,147.86,147.97,21943.0,143.0384,143.2512,143.0384,143.1448,21943.0
2022-11-16 14:30:00,147.98,148.2,147.81,148.19,60054.0,143.1545,143.3673,142.99,143.3576,60054.0
2022-11-16 15:00:00,148.25,148.26,147.92,148.13,59521.0,143.4157,143.4253,143.0964,143.2996,59521.0
2022-11-16 15:30:00,148.13,148.24,147.91,147.97,58673.0,143.2996,143.406,143.0867,143.1448,58673.0
2022-11-17 09:30:00,146.56,147.21,146.56,146.89,14206.0,141.7808,142.4096,141.7808,142.1,14206.0
2022-11-17 10:00:00,146.98,147.31,146.84,147.29,7636.0,142.1871,142.5063,142.0516,142.487,7636.0
2022-11-17 10:30:00,147.27,147.41,147.04,147.16,34540.0,142.4676,142.6031,142.2451,142.3612,34540.0
2022-11-17 11:00:00,147.16,147.24,146.95,147.15,11432.0,142.3612,142.4386,142.1581,142.3515,11432.0
2022-11-17 11:30:00,147.09,147.68,147.08,147.66,37572.0,142.2935,142.8642,142.2838,142.8449,37572.0
2022-11-17 12:00:00,147.76,147.91,147.68,147.8,24167.0,142.9416,143.0867,142.8642,142.9803,24167.0
2022-11-17 12:30:00,147.8,148.26,147.76,148.14,23816.0,142.9803,143.4253,142.9416,143.3092,23816.0
2022-11-17 13:00:00,148.13,148.39,148.07,148.18,19975.0,143.2996,143.5511,143.2415,143.3479,19975.0
2022-11-17 13:30:00,148.16,148.23,147.95,148.08,14853.0,143.3286,143.3963,143.1254,143.2512,14853.0
2022-11-17 14:00:00,148.08,148.25,147.89,147.98,19773.0,143.2512,143.4157,143.0674,143.1545,19773.0
2022-11-17 14:30:00,147.96,148.08,147.81,148.05,19316.0,143.1351,143.2512,142.99,143.2222,19316.0
2022-11-17 15:00:00,148.04,148.08,147.63,147.79,41587.0,143.2125,143.2512,142.8159,142.9707,41587.0
2022-11-17 15:30:00,147.78,148.51,147.78,148.51,81219.0,142.961,143.6672,142.961,143.6672,81219.0
2022-11-18 09:30:00,148.74,148.84,148.48,148.61,13090.0,143.8897,143.9864,143.6382,143.7639,13090.0
2022-11-18 10:00:00,148.7,148.7,148.34,148.65,27683.0,143.851,143.851,143.5027,143.8026,27683.0
2022-11-18 10:30:00,148.65,148.99,148.55,148.65,12495.0,143.8026,144.1315,143.7059,143.8026,12495.0
2022-11-18 11:00:00,148.72,149.26,148.62,149.21,10431.0,143.8703,144.3927,143.7736,144.3444,10431.0
2022-11-18 11:30:00,149.25,149.31,148.96,149.03,21437.0,144.3831,144.4411,144.1025,144.1702,21437.0
2022-11-18 12:00:00,149.03,149.04,148.45,148.66,8571.0,144.1702,144.1799,143.6091,143.8123,8571.0
2022-11-18 12:30:00,148.64,148.73,148.51,148.73,14802.0,143.7929,143.88,143.6672,143.88,14802.0
2022-11-18 13:00:00,148.72,148.96,148.7,148.93,16493.0,143.8703,144.1025,143.851,144.0735,16493.0
2022-11-18 13:30:00,148.93,148.94,148.44,148.57,20137.0,144.0735,144.0832,143.5995,143.7252,20137.0
2022-11-18 14:00:00,148.56,148.92,148.56,148.9,21083.0,143.7156,144.0638,143.7156,144.0445,21083.0
2022-11-18 14:30:00,148.96,149.02,148.75,149.02,24150.0,144.1025,144.1606,143.8994,144.1606,24150.0
2022-11-18 15:00:00,149.04,149.43,149.04,149.43,26261.0,144.1799,144.5572,144.1799,144.5572,26261.0
2022-11-18 15:30:00,149.44,149.74,149.14,149.51,52242.0,144.5669,144.8571,144.2766,144.6346,52242.0
2022-11-21 09:30:00,148.63,148.88,148.02,148.35,29021.0,143.7833,144.0251,143.1932,143.5124,29021.0
2022-11-21 10:00:00,148.35,148.56,148.13,148.16,28770.0,143.5124,143.7156,143.2996,143.3286,28770.0
2022-11-21 10:30:00,148.27,148.31,148.06,148.27,19305.0,143.435,143.4737,143.2319,143.435,19305.0
2022-11-21 11:00:00,148.28,148.28,148.05,148.06,20718.0,143.4447,143.4447,143.2222,143.2319,20718.0
2022-11-21 11:30:00,148.09,148.28,147.9,147.92,15672.0,143.2609,143.4447,143.0771,143.0964,15672.0
2022-11-21 12:00:00,147.95,148.91,147.95,148.87,24626.0,143.1254,144.0541,143.1254,144.0154,24626.0
2022-11-21 12:30:00,148.92,149.22,148.9,149.19,12650.0,144.0638,144.354,144.0445,144.325,12650.0
2022-11-21 13:00:00,149.25,149.62,149.22,149.47,14266.0,144.3831,144.741,144.354,144.5959,14266.0
2022-11-21 13:30:00,149.5,149.76,149.47,149.58,23311.0,144.6249,144.8764,144.5959,144.7023,23311.0
2022-11-21 14:00:00,149.59,149.7,149.47,149.48,6652.0,144.712,144.8184,144.5959,144.6056,6652.0
2022-11-21 14:30:00,149.54,149.57,149.27,149.33,20065.0,144.6636,144.6926,144.4024,144.4604,20065.0
2022-11-21 15:00:00,149.27,149.47,149.11,149.15,40134.0,144.4024,144.5959,144.2476,144.2863,40134.0
2022-11-21 15:30:00,149.25,149.49,149.14,149.4,24064.0,144.3831,144.6152,144.2766,144.5282,24064.0
2022-11-22 09:30:00,150.15,150.58,150.15,150.55,13097.0,145.2537,145.6697,145.2537,145.6407,13097.0
2022-11-22 10:00:00,150.59,150.83,150.53,150.78,14837.0,145.6794,145.9115,145.6213,145.8632,14837.0
2022-11-22 10:30:00,150.85,150.95,150.74,150.85,19814.0,145.9309,146.0276,145.8245,145.9309,19814.0
2022-11-22 11:00:00,150.94,150.95,150.65,150.86,17017.0,146.0179,146.0276,145.7374,145.9406,17017.0
2022-11-22 11:30:00,150.85,151.07,150.82,151.06,21095.0,145.9309,146.1437,145.9019,146.134,21095.0
2022-11-22 12:00:00,151.11,151.11,150.92,150.94,13764.0,146.1824,146.1824,145.9986,146.0179,13764.0
2022-11-22 12:30:00,150.98,151.0,150.86,150.96,7813.0,146.0566,146.076,145.9406,146.0373,7813.0
2022-11-22 13:00:00,150.99,151.3,150.93,151.27,17886.0,146.0663,146.3662,146.0083,146.3372,17886.0
2022-11-22 13:30:00,151.28,151.28,151.09,151.12,11719.0,146.3469,146.3469,146.1631,146.1921,11719.0
2022-11-22 14:00:00,151.11,151.31,151.07,151.27,18312.0,146.1824,146.3759,146.1437,146.3372,18312.0
2022-11-22 14:30:00,151.26,151.43,151.23,151.43,20962.0,146.3275,146.492,146.2985,146.492,20962.0
2022-11-22 15:00:00,151.4,151.57,151.39,151.53,39606.0,146.4629,146.6274,146.4533,146.5887,39606.0
2022-11-22 15:30:00,151.53,151.72,151.47,151.62,31778.0,146.5887,146.7725,146.5307,146.6758,31778.0
2022-11-23 09:30:00,151.03,151.8,151.01,151.31,13325.0,146.105,146.8499,146.0857,146.3759,13325.0
2022-11-23 10:00:00,151.36,151.41,151.14,151.3,9333.0,146.4242,146.4726,146.2114,146.3662,9333.0
2022-11-23 10:30:00,151.24,151.35,151.08,151.13,20488.0,146.3082,146.4146,146.1534,146.2017,20488.0
2022-11-23 11:00:00,151.14,151.41,151.05,151.33,14355.0,146.2114,146.4726,146.1244,146.3952,14355.0
2022-11-23 11:30:00,151.33,151.33,150.7,150.84,6828.0,146.3952,146.3952,145.7858,145.9212,6828.0
2022-11-23 12:00:00,150.85,150.95,150.81,150.83,13356.0,145.9309,146.0276,145.8922,145.9115,13356.0
2022-11-23 12:30:00,150.86,150.9,150.65,150.67,6634.0,145.9406,145.9792,145.7374,145.7567,6634.0
2022-11-23 13:00:00,150.75,150.95,150.74,150.95,10532.0,145.8341,146.0276,145.8245,146.0276,10532.0
2022-11-23 13:30:00,151.0,151.12,150.94,151.06,15218.0,146.076,146.1921,146.0179,146.134,15218.0
2022-11-23 14:00:00,151.11,151.64,150.91,151.59,28888.0,146.1824,146.6951,145.9889,146.6467,28888.0
2022-11-23 14:30:00,151.49,151.61,151.2,151.46,17429.0,146.55,146.6661,146.2695,146.521,17429.0
2022-11-23 15:00:00,151.37,151.62,151.37,151.45,23126.0,146.4339,146.6758,146.4339,146.5113,23126.0
2022-11-23 15:30:00,151.42,151.51,151.25,151.51,22140.0,146.4823,146.5694,146.3178,146.5694,22140.0
2022-11-25 09:30:00,151.4,152.05,151.4,152.02,14917.0,146.4629,147.0917,146.4629,147.0627,14917.0
2022-11-25 10:00:00,151.97,152.06,151.92,152.0,16892.0,147.0144,147.1014,146.966,147.0434,16892.0
2022-11-25 10:30:00,151.98,152.0,151.89,151.94,9349.0,147.024,147.0434,146.937,146.9853,9349.0
2022-11-25 11:00:00,151.93,151.93,151.78,151.88,8791.0,146.9757,146.9757,146.8306,146.9273,8791.0
2022-11-25 11:30:00,151.86,151.91,151.78,151.84,10087.0,146.9079,146.9563,146.8306,146.8886,10087.0
2022-11-25 12:00:00,151.85,151.9,151.77,151.81,10468.0,146.8983,146.9466,146.8209,146.8596,10468.0
2022-11-25 12:30:00,151.69,151.69,151.51,151.68,13286.0,146.7435,146.7435,146.5694,146.7338,13286.0
2022-11-28 09:30:00,150.3,150.76,150.3,150.62,23595.0,145.3988,145.8438,145.3988,145.7084,23595.0
2022-11-28 10:00:00,150.56,151.03,150.5,150.78,11315.0,145.6503,146.105,145.5923,145.8632,11315.0
2022-11-28 10:30:00,150.93,150.95,150.54,150.54,8616.0,146.0083,146.0276,145.631,145.631,8616.0
2022-11-28 11:00:00,150.6,150.72,150.53,150.69,17868.0,145.689,145.8051,145.6213,145.7761,17868.0
2022-11-28 11:30:00,150.69,151.05,150.61,150.89,8186.0,145.7761,146.1244,145.6987,145.9696,8186.0
2022-11-28 12:00:00,150.89,151.02,150.58,150.94,17545.0,145.9696,146.0953,145.6697,146.0179,17545.0
2022-11-28 12:30:00,150.95,151.03,150.64,150.64,14722.0,146.0276,146.105,145.7277,145.7277,14722.0
2022-11-28 13:00:00,150.63,150.73,150.58,150.59,14431.0,145.7181,145.8148,145.6697,145.6794,14431.0
2022-11-28 13:30:00,150.6,150.6,150.13,150.13,7342.0,145.689,145.689,145.2344,145.2344,7342.0
2022-11-28 14:00:00,150.13,150.15,150.01,150.01,42741.0,145.2344,145.2537,145.1183,145.1183,42741.0
2022-11-28 14:30:00,150.0,150.09,149.91,149.91,11160.0,145.1086,145.1957,145.0215,145.0215,11160.0
2022-11-28 15:00:00,149.9,149.95,149.75,149.81,16086.0,145.0119,145.0602,144.8667,144.9248,16086.0
2022-11-28 15:30:00,149.81,150.01,149.72,149.98,30222.0,144.9248,145.1183,144.8377,145.0892,30222.0
2022-11-29 09:30:00,150.11,150.5,149.8,149.9,21575.0,145.215,145.5923,144.9151,145.0119,21575.0
2022-11-29 10:00:00,149.96,150.38,149.87,150.38,12706.0,145.0699,145.4762,144.9828,145.4762,12706.0
2022-11-29 10:30:00,150.57,150.59,150.19,150.25,17725.0,145.66,145.6794,145.2924,145.3504,17725.0
2022-11-29 11:00:00,150.27,150.34,149.39,149.42,10702.0,145.3698,145.4375,144.5185,144.5475,10702.0
2022-11-29 11:30:00,149.37,149.8,149.37,149.8,21425.0,144.4991,144.9151,144.4991,144.9151,21425.0
2022-11-29 12:00:00,149.74,149.75,149.47,149.58,20584.0,144.8571,144.8667,144.5959,144.7023,20584.0
2022-11-29 12:30:00,149.56,149.77,149.56,149.68,11575.0,144.6829,144.8861,144.6829,144.799,11575.0
2022-11-29 13:00:00,149.69,149.82,149.61,149.71,24127.0,144.8087,144.9345,144.7313,144.8281,24127.0
2022-11-29 13:30:00,149.7,150.02,149.7,150.01,17890.0,144.8184,145.1279,144.8184,145.1183,17890.0
2022-11-29 14:00:00,150.03,150.37,149.89,149.91,29556.0,145.1376,145.4665,145.0022,145.0215,29556.0
2022-11-29 14:30:00,149.85,150.0,149.82,150.0,10642.0,144.9635,145.1086,144.9345,145.1086,10642.0
2022-11-29 15:00:00,150.0,150.13,149.89,150.03,21722.0,145.1086,145.2344,145.0022,145.1376,21722.0
2022-11-29 15:30:00,150.07,150.2,149.97,150.13,46559.0,145.1763,145.3021,145.0796,145.2344,46559.0
2022-11-30 09:30:00,150.65,150.79,150.18,150.19,13872.0,145.7374,145.8728,145.2827,145.2924,13872.0
2022-11-30 10:00:00,150.29,150.29,149.57,149.6,8186.0,145.3891,145.3891,144.6926,144.7216,8186.0
2022-11-30 10:30:00,149.7,150.03,149.7,149.9,17678.0,144.8184,145.1376,144.8184,145.0119,17678.0
2022-11-30 11:00:00,149.93,150.1,149.73,150.08,15811.0,145.0409,145.2053,144.8474,145.186,15811.0
2022-11-30 11:30:00,150.08,150.18,149.93,149.97,11960.0,145.186,145.2827,145.0409,145.0796,11960.0
2022-11-30 12:00:00,149.93,149.94,149.46,149.5,16907.0,145.0409,145.0506,144.5862,144.6249,16907.0
2022-11-30 12:30:00,149.5,149.56,149.28,149.55,20121.0,144.6249,144.6829,144.4121,144.6733,20121.0
2022-11-30 13:00:00,149.54,149.82,149.51,149.74,23748.0,144.6636,144.9345,144.6346,144.8571,23748.0
2022-11-30 13:30:00,149.68,150.99,149.64,150.94,52555.0,144.799,146.0663,144.7603,146.0179,52555.0
2022-11-30 14:00:00,151.03,151.59,150.95,151.44,57208.0,146.105,146.6467,146.0276,146.5016,57208.0
2022-11-30 14:30:00,151.42,151.73,151.3,151.73,19436.0,146.4823,146.7822,146.3662,146.7822,19436.0
2022-11-30 15:00:00,151.75,152.28,151.69,152.24,23167.0,146.8015,147.3142,146.7435,147.2755,23167.0
2022-11-30 15:30:00,152.28,152.75,152.18,152.69,98445.0,147.3142,147.7689,147.2175,147.7109,98445.0
2022-12-01 09:30:00,153.34,153.36,152.86,152.96,33864.0,148.3397,148.359,147.8753,147.9721,33864.0
2022-12-01 10:00:00,152.96,153.29,152.11,152.14,28942.0,147.9721,148.2913,147.1498,147.1788,28942.0
2022-12-01 10:30:00,152.06,152.38,151.82,152.31,24780.0,147.1014,147.411,146.8692,147.3433,24780.0
2022-12-01 11:00:00,152.28,152.33,152.06,152.13,14934.0,147.3142,147.3626,147.1014,147.1691,14934.0
2022-12-01 11:30:00,152.15,152.28,151.85,151.91,30721.0,147.1885,147.3142,146.8983,146.9563,30721.0
2022-12-01 12:00:00,151.92,151.99,151.61,151.95,26652.0,146.966,147.0337,146.6661,146.995,26652.0
2022-12-01 12:30:00,151.96,152.25,151.96,152.25,79282.0,147.0047,147.2852,147.0047,147.2852,79282.0
2022-12-01 13:00:00,152.25,152.5,151.99,152.02,101638.0,147.2852,147.5271,147.0337,147.0627,101638.0
2022-12-01 13:30:00,152.01,152.12,151.84,152.04,74432.0,147.0531,147.1595,146.8886,147.0821,74432.0
2022-12-01 14:00:00,152.06,152.12,151.83,152.04,73614.0,147.1014,147.1595,146.8789,147.0821,73614.0
2022-12-01 14:30:00,152.04,152.3,152.02,152.2,73090.0,147.0821,147.3336,147.0627,147.2369,73090.0
2022-12-01 15:00:00,152.2,152.33,152.03,152.09,86554.0,147.2369,147.3626,147.0724,147.1304,86554.0
2022-12-01 15:30:00,152.07,152.35,151.96,152.1,77390.0,147.1111,147.382,147.0047,147.1401,77390.0
2022-12-02 09:30:00,150.98,152.13,150.85,151.88,13327.0,146.0566,147.1691,145.9309,146.9273,13327.0
2022-12-02 10:00:00,151.95,152.02,151.65,151.75,24748.0,146.995,147.0627,146.7048,146.8015,24748.0
2022-12-02 10:30:00,151.72,152.44,151.68,152.18,18660.0,146.7725,147.469,146.7338,147.2175,18660.0
2022-12-02 11:00:00,152.06,152.19,152.01,152.14,8445.0,147.1014,147.2272,147.0531,147.1788,8445.0
2022-12-02 11:30:00,152.2,152.66,152.2,152.5,30077.0,147.2369,147.6819,147.2369,147.5271,30077.0
2022-12-02 12:00:00,152.52,152.69,152.5,152.56,27793.0,147.5464,147.7109,147.5271,147.5851,27793.0
2022-12-02 12:30:00,152.53,152.56,152.11,152.13,15125.0,147.5561,147.5851,147.1498,147.1691,15125.0
2022-12-02 13:00:00,152.08,152.13,151.93,152.01,7360.0,147.1208,147.1691,146.9757,147.0531,7360.0
2022-12-02 13:30:00,152.05,152.17,152.0,152.12,22449.0,147.0917,147.2078,147.0434,147.1595,22449.0
2022-12-02 14:00:00,152.15,152.24,151.92,152.16,29906.0,147.1885,147.2755,146.966,147.1982,29906.0
2022-12-02 14:30:00,152.13,152.65,152.09,152.6,22043.0,147.1691,147.6722,147.1304,147.6238,22043.0
2022-12-02 15:00:00,152.63,152.84,152.56,152.59,25527.0,147.6528,147.856,147.5851,147.6141,25527.0
2022-12-02 15:30:00,152.63,152.71,152.32,152.63,40162.0,147.6528,147.7302,147.3529,147.6528,40162.0
2022-12-05 09:30:00,152.23,152.43,151.51,151.56,20553.0,147.2659,147.4594,146.5694,146.6177,20553.0
2022-12-05 10:00:00,151.39,151.84,151.11,151.78,23041.0,146.4533,146.8886,146.1824,146.8306,23041.0
2022-12-05 10:30:00,151.82,151.85,151.55,151.6,20899.0,146.8692,146.8983,146.6081,146.6564,20899.0
2022-12-05 11:00:00,151.59,151.59,151.13,151.39,22436.0,146.6467,146.6467,146.2017,146.4533,22436.0
2022-12-05 11:30:00,151.39,151.39,150.8,150.81,14126.0,146.4533,146.4533,145.8825,145.8922,14126.0
2022-12-05 12:00:00,150.81,151.12,150.7,151.05,11078.0,145.8922,146.1921,145.7858,146.1244,11078.0
2022-12-05 12:30:00,150.97,150.98,150.83,150.86,14803.0,146.047,146.0566,145.9115,145.9406,14803.0
2022-12-05 13:00:00,150.86,150.92,150.56,150.59,12666.0,145.9406,145.9986,145.6503,145.6794,12666.0
2022-12-05 13:30:00,150.57,150.75,150.3,150.31,18793.0,145.66,145.8341,145.3988,145.4085,18793.0
2022-12-05 14:00:00,150.35,150.35,149.87,150.0,43865.0,145.4472,145.4472,144.9828,145.1086,43865.0
2022-12-05 14:30:00,149.98,149.98,149.74,149.96,9355.0,145.0892,145.0892,144.8571,145.0699,9355.0
2022-12-05 15:00:00,149.97,150.4,149.96,150.06,18492.0,145.0796,145.4956,145.0699,145.1666,18492.0
2022-12-05 15:30:00,150.06,150.4,150.0,150.29,41560.0,145.1666,145.4956,145.1086,145.3891,41560.0
2022-12-06 09:30:00,150.01,150.62,149.96,150.34,12991.0,145.1183,145.7084,145.0699,145.4375,12991.0
2022-12-06 10:00:00,150.27,150.27,149.66,149.66,6388.0,145.3698,145.3698,144.7797,144.7797,6388.0
2022-12-06 10:30:00,149.63,149.75,149.4,149.54,42904.0,144.7507,144.8667,144.5282,144.6636,42904.0
2022-12-06 11:00:00,149.63,149.63,148.97,149.16,15216.0,144.7507,144.7507,144.1122,144.296,15216.0
2022-12-06 11:30:00,149.16,149.34,149.04,149.24,9863.0,144.296,144.4701,144.1799,144.3734,9863.0
2022-12-06 12:00:00,149.14,149.29,148.84,148.85,17050.0,144.2766,144.4217,143.9864,143.9961,17050.0
2022-12-06 12:30:00,148.86,148.87,148.59,148.59,14166.0,144.0058,144.0154,143.7446,143.7446,14166.0
2022-12-06 13:00:00,148.55,148.56,148.05,148.05,27474.0,143.7059,143.7156,143.2222,143.2222,27474.0
2022-12-06 13:30:00,148.09,148.36,147.99,148.19,10124.0,143.2609,143.5221,143.1641,143.3576,10124.0
2022-12-06 14:00:00,148.22,148.41,148.04,148.18,36933.0,143.3866,143.5704,143.2125,143.3479,36933.0
2022-12-06 14:30:00,148.2,148.25,148.01,148.13,132737.0,143.3673,143.4157,143.1835,143.2996,132737.0
2022-12-06 15:00:00,148.15,148.32,147.92,147.98,43426.0,143.3189,143.4834,143.0964,143.1545,43426.0
2022-12-06 15:30:00,147.99,148.64,147.99,148.59,43819.0,143.1641,143.7929,143.1641,143.7446,43819.0
2022-12-07 09:30:00,148.41,149.36,148.41,149.09,21965.0,143.5704,144.4895,143.5704,144.2283,21965.0
2022-12-07 10:00:00,149.11,149.75,148.95,149.71,28079.0,144.2476,144.8667,144.0928,144.8281,28079.0
2022-12-07 10:30:00,149.89,150.0,149.44,149.66,18675.0,145.0022,145.1086,144.5669,144.7797,18675.0
2022-12-07 11:00:00,149.69,149.71,148.79,148.83,24874.0,144.8087,144.8281,143.9381,143.9767,24874.0
2022-12-07 11:30:00,148.91,149.12,148.78,149.12,18842.0,144.0541,144.2573,143.9284,144.2573,18842.0
2022-12-07 12:00:00,149.17,149.34,149.05,149.18,20982.0,144.3057,144.4701,144.1896,144.3153,20982.0
2022-12-07 12:30:00,149.21,149.37,149.14,149.14,8302.0,144.3444,144.4991,144.2766,144.2766,8302.0
2022-12-07 13:00:00,149.12,149.31,149.08,149.18,16147.0,144.2573,144.4411,144.2186,144.3153,16147.0
2022-12-07 13:30:00,149.19,149.24,148.76,148.84,12577.0,144.325,144.3734,143.909,143.9864,12577.0
2022-12-07 14:00:00,148.85,148.91,148.6,148.9,15747.0,143.9961,144.0541,143.7542,144.0445,15747.0
2022-12-07 14:30:00,148.9,149.16,148.86,149.0,11908.0,144.0445,144.296,144.0058,144.1412,11908.0
2022-12-07 15:00:00,149.03,149.15,148.67,148.88,16005.0,144.1702,144.2863,143.822,144.0251,16005.0
2022-12-07 15:30:00,148.87,149.15,148.82,149.12,21763.0,144.0154,144.2863,143.9671,144.2573,21763.0
2022-12-08 09:30:00,150.15,150.22,149.68,150.08,14915.0,145.2537,145.3214,144.799,145.186,14915.0
2022-12-08 10:00:00,150.2,150.21,149.99,150.15,17775.0,145.3021,145.3117,145.0989,145.2537,17775.0
2022-12-08 10:30:00,150.17,150.17,149.7,149.7,16236.0,145.2731,145.2731,144.8184,144.8184,16236.0
2022-12-08 11:00:00,149.71,149.73,149.33,149.56,23430.0,144.8281,144.8474,144.4604,144.6829,23430.0
2022-12-08 11:30:00,149.59,149.72,149.41,149.64,13933.0,144.712,144.8377,144.5378,144.7603,13933.0
2022-12-08 12:00:00,149.63,149.67,149.41,149.54,14846.0,144.7507,144.7894,144.5378,144.6636,14846.0
2022-12-08 12:30:00,149.51,149.54,149.31,149.39,39680.0,144.6346,144.6636,144.4411,144.5185,39680.0
2022-12-08 13:00:00,149.39,149.49,149.29,149.44,23908.0,144.5185,144.6152,144.4217,144.5669,23908.0
2022-12-08 13:30:00,149.48,149.58,149.36,149.39,22537.0,144.6056,144.7023,144.4895,144.5185,22537.0
2022-12-08 14:00:00,149.4,149.41,148.78,148.79,44027.0,144.5282,144.5378,143.9284,143.9381,44027.0
2022-12-08 14:30:00,148.73,148.98,148.7,148.9,15174.0,143.88,144.1219,143.851,144.0445,15174.0
2022-12-08 15:00:00,148.9,149.1,148.74,149.05,25045.0,144.0445,144.2379,143.8897,144.1896,25045.0
2022-12-08 15:30:00,149.14,149.23,148.77,149.2,31002.0,144.2766,144.3637,143.9187,144.3347,31002.0
2022-12-09 09:30:00,148.61,149.05,148.61,148.7,26070.0,143.7639,144.1896,143.7639,143.851,26070.0
2022-12-09 10:00:00,148.79,148.92,148.48,148.56,61684.0,143.9381,144.0638,143.6382,143.7156,61684.0
2022-12-09 10:30:00,148.58,148.59,148.18,148.41,92736.0,143.7349,143.7446,143.3479,143.5704,92736.0
2022-12-09 11:00:00,148.46,148.55,148.22,148.5,28012.0,143.6188,143.7059,143.3866,143.6575,28012.0
2022-12-09 11:30:00,148.46,148.52,148.25,148.47,48355.0,143.6188,143.6769,143.4157,143.6285,48355.0
2022-12-09 12:00:00,148.41,148.44,147.97,147.99,10945.0,143.5704,143.5995,143.1448,143.1641,10945.0
2022-12-09 12:30:00,147.99,148.08,147.74,147.87,7345.0,143.1641,143.2512,142.9223,143.0481,7345.0
2022-12-09 13:00:00,147.86,147.89,147.58,147.7,20398.0,143.0384,143.0674,142.7675,142.8836,20398.0
2022-12-09 13:30:00,147.64,147.77,147.54,147.61,14101.0,142.8256,142.9513,142.7288,142.7965,14101.0
2022-12-09 14:00:00,147.62,147.66,147.32,147.65,17649.0,142.8062,142.8449,142.516,142.8352,17649.0
2022-12-09 14:30:00,147.62,147.71,147.55,147.61,16224.0,142.8062,142.8933,142.7385,142.7965,16224.0
2022-12-09 15:00:00,147.6,147.7,147.4,147.42,26279.0,142.7869,142.8836,142.5934,142.6127,26279.0
2022-12-09 15:30:00,147.39,147.44,146.65,146.65,35957.0,142.5837,142.6321,141.8678,141.8678,35957.0
2022-12-12 09:30:00,146.75,147.25,146.75,147.03,14696.0,141.9646,142.4483,141.9646,142.2354,14696.0
2022-12-12 10:00:00,147.14,147.61,147.14,147.58,13821.0,142.3419,142.7965,142.3419,142.7675,13821.0
2022-12-12 10:30:00,147.73,147.88,147.56,147.65,9314.0,142.9126,143.0577,142.7482,142.8352,9314.0
2022-12-12 11:00:00,147.51,147.81,147.51,147.79,16718.0,142.6998,142.99,142.6998,142.9707,16718.0
2022-12-12 11:30:00,147.73,147.78,147.59,147.77,12585.0,142.9126,142.961,142.7772,142.9513,12585.0
2022-12-12 12:00:00,147.79,147.92,147.65,147.72,12513.0,142.9707,143.0964,142.8352,142.9029,12513.0
2022-12-12 12:30:00,147.73,147.92,147.63,147.84,17877.0,142.9126,143.0964,142.8159,143.019,17877.0
2022-12-12 13:00:00,147.87,147.87,147.59,147.63,17798.0,143.0481,143.0481,142.7772,142.8159,17798.0
2022-12-12 13:30:00,147.71,147.87,147.69,147.85,37764.0,142.8933,143.0481,142.8739,143.0287,37764.0
2022-12-12 14:00:00,147.91,147.92,147.7,147.79,28334.0,143.0867,143.0964,142.8836,142.9707,28334.0
2022-12-12 14:30:00,147.76,148.07,147.73,148.03,54254.0,142.9416,143.2415,142.9126,143.2028,54254.0
2022-12-12 15:00:00,148.03,148.42,148.03,148.4,39575.0,143.2028,143.5801,143.2028,143.5608,39575.0
2022-12-12 15:30:00,148.42,148.66,148.41,148.64,49183.0,143.5801,143.8123,143.5704,143.7929,49183.0
2022-12-13 09:30:00,149.6,149.9,148.53,149.21,45458.0,145.5477,145.8396,144.5067,145.1683,45458.0
2022-12-13 10:00:00,149.32,149.32,147.94,148.12,22109.0,145.2753,145.2753,143.9327,144.1078,22109.0
2022-12-13 10:30:00,148.04,148.31,147.75,147.83,25327.0,144.03,144.2927,143.7478,143.8257,25327.0
2022-12-13 11:00:00,147.84,148.14,147.84,148.07,23440.0,143.8354,144.1273,143.8354,144.0592,23440.0
2022-12-13 11:30:00,148.19,148.48,147.63,147.85,31460.0,144.1759,144.4581,143.6311,143.8451,31460.0
2022-12-13 12:00:00,147.9,148.05,147.28,147.52,15264.0,143.8938,144.0397,143.2906,143.5241,15264.0
2022-12-13 12:30:00,147.48,147.73,147.2,147.31,26289.0,143.4852,143.7284,143.2127,143.3198,26289.0
2022-12-13 13:00:00,147.28,148.08,147.23,147.96,29141.0,143.2906,144.0689,143.2419,143.9522,29141.0
2022-12-13 13:30:00,147.96,148.02,147.62,147.85,12794.0,143.9522,144.0105,143.6214,143.8451,12794.0
2022-12-13 14:00:00,147.84,147.98,147.5,147.64,13061.0,143.8354,143.9716,143.5046,143.6408,13061.0
2022-12-13 14:30:00,147.63,148.02,147.52,147.63,19644.0,143.6311,144.0105,143.5241,143.6311,19644.0
2022-12-13 15:00:00,147.57,147.67,147.24,147.6,31735.0,143.5727,143.67,143.2517,143.6019,31735.0
2022-12-13 15:30:00,147.64,147.88,147.37,147.45,39965.0,143.6408,143.8743,143.3781,143.456,39965.0
2022-12-14 09:30:00,147.64,148.23,147.64,148.14,13964.0,143.6408,144.2148,143.6408,144.1273,13964.0
2022-12-14 10:00:00,148.24,148.28,147.9,147.9,9628.0,144.2246,144.2635,143.8938,143.8938,9628.0
2022-12-14 10:30:00,147.84,148.05,147.67,147.88,19102.0,143.8354,144.0397,143.67,143.8743,19102.0
2022-12-14 11:00:00,148.02,148.39,147.99,148.38,29512.0,144.0105,144.3705,143.9813,144.3608,29512.0
2022-12-14 11:30:00,148.36,148.43,147.91,147.98,11689.0,144.3413,144.4094,143.9035,143.9716,11689.0
2022-12-14 12:00:00,147.97,148.13,147.96,148.09,16808.0,143.9619,144.1176,143.9522,144.0786,16808.0
2022-12-14 12:30:00,148.12,148.26,148.09,148.14,56159.0,144.1078,144.244,144.0786,144.1273,56159.0
2022-12-14 13:00:00,148.12,148.36,148.09,148.25,19527.0,144.1078,144.3413,144.0786,144.2343,19527.0
2022-12-14 13:30:00,148.31,148.52,148.24,148.37,23120.0,144.2927,144.497,144.2246,144.351,23120.0
2022-12-14 14:00:00,148.41,148.41,146.96,147.51,33041.0,144.39,144.39,142.9792,143.5143,33041.0
2022-12-14 14:30:00,147.37,147.62,146.48,147.13,33707.0,143.3781,143.6214,142.5122,143.1446,33707.0
2022-12-14 15:00:00,147.31,148.42,147.11,147.29,59307.0,143.3198,144.3997,143.1252,143.3003,59307.0
2022-12-14 15:30:00,147.2,147.68,146.83,147.27,44324.0,143.2127,143.6797,142.8528,143.2808,44324.0
2022-12-15 09:30:00,146.11,146.44,145.4,145.4,23517.0,142.1523,142.4733,141.4615,141.4615,23517.0
2022-12-15 10:00:00,145.37,145.48,145.17,145.38,37449.0,141.4323,141.5393,141.2377,141.442,37449.0
2022-12-15 10:30:00,145.32,145.76,145.23,145.33,21118.0,141.3837,141.8117,141.2961,141.3934,21118.0
2022-12-15 11:00:00,145.42,145.6,144.93,144.93,20782.0,141.481,141.6561,141.0042,141.0042,20782.0
2022-12-15 11:30:00,144.97,144.97,144.58,144.84,20429.0,141.0431,141.0431,140.6637,140.9167,20429.0
2022-12-15 12:00:00,144.88,145.05,144.84,145.0,22698.0,140.9556,141.121,140.9167,141.0723,22698.0
2022-12-15 12:30:00,145.02,145.14,144.79,144.83,19080.0,141.0918,141.2085,140.868,140.9069,19080.0
2022-12-15 13:00:00,144.81,144.81,144.53,144.74,15527.0,140.8875,140.8875,140.6151,140.8194,15527.0
2022-12-15 13:30:00,144.69,144.88,144.63,144.83,82503.0,140.7707,140.9556,140.7124,140.9069,82503.0
2022-12-15 14:00:00,144.78,144.87,144.64,144.81,11517.0,140.8583,140.9459,140.7221,140.8875,11517.0
2022-12-15 14:30:00,144.86,145.32,144.86,145.28,33170.0,140.9361,141.3837,140.9361,141.3447,33170.0
2022-12-15 15:00:00,145.32,145.53,145.09,145.4,129267.0,141.3837,141.588,141.1599,141.4615,129267.0
2022-12-15 15:30:00,145.41,145.58,145.13,145.38,93348.0,141.4712,141.6366,141.1988,141.442,93348.0
2022-12-16 09:30:00,143.93,144.31,143.76,144.17,24143.0,140.0313,140.401,139.8659,140.2648,24143.0
2022-12-16 10:00:00,143.97,143.98,143.37,143.43,13695.0,140.0702,140.08,139.4865,139.5449,13695.0
2022-12-16 10:30:00,143.42,143.56,143.09,143.34,31743.0,139.5351,139.6713,139.2141,139.4573,31743.0
2022-12-16 11:00:00,143.39,143.65,143.29,143.59,15430.0,139.5059,139.7589,139.4087,139.7005,15430.0
2022-12-16 11:30:00,143.63,143.74,143.29,143.37,44062.0,139.7394,139.8465,139.4087,139.4865,44062.0
2022-12-16 12:00:00,143.38,143.62,143.35,143.45,7889.0,139.4962,139.7297,139.467,139.5643,7889.0
2022-12-16 12:30:00,143.5,143.69,143.13,143.14,28895.0,139.613,139.7978,139.253,139.2627,28895.0
2022-12-16 13:00:00,143.16,143.34,143.1,143.19,33544.0,139.2822,139.4573,139.2238,139.3114,33544.0
2022-12-16 13:30:00,143.2,143.43,143.17,143.43,20144.0,139.3211,139.5449,139.2919,139.5449,20144.0
2022-12-16 14:00:00,143.4,143.81,143.37,143.64,23258.0,139.5157,139.9146,139.4865,139.7492,23258.0
2022-12-16 14:30:00,143.64,144.19,143.53,144.16,14354.0,139.7492,140.2843,139.6422,140.2551,14354.0
2022-12-16 15:00:00,144.14,144.55,143.98,144.5,29089.0,140.2356,140.6345,140.08,140.5859,29089.0
2022-12-16 15:30:00,144.68,144.73,144.29,144.36,38311.0,140.761,140.8096,140.3816,140.4497,38311.0
2022-12-19 09:30:00,144.91,144.93,144.3,144.55,30551.0,140.9848,141.0042,140.3913,140.6345,30551.0
2022-12-19 10:00:00,144.53,145.15,144.53,145.1,11747.0,140.6151,141.2183,140.6151,141.1696,11747.0
2022-12-19 10:30:00,145.08,145.08,144.71,144.73,28100.0,141.1502,141.1502,140.7902,140.8096,28100.0
2022-12-19 11:00:00,144.71,144.92,144.69,144.87,8449.0,140.7902,140.9945,140.7707,140.9459,8449.0
2022-12-19 11:30:00,144.89,144.89,144.54,144.63,25162.0,140.9653,140.9653,140.6248,140.7124,25162.0
2022-12-19 12:00:00,144.63,144.76,144.46,144.49,13240.0,140.7124,140.8388,140.547,140.5761,13240.0
2022-12-19 12:30:00,144.51,144.51,144.26,144.4,19568.0,140.5956,140.5956,140.3524,140.4886,19568.0
2022-12-19 13:00:00,144.43,144.5,144.34,144.34,13136.0,140.5178,140.5859,140.4302,140.4302,13136.0
2022-12-19 13:30:00,144.36,144.38,144.09,144.09,34730.0,140.4497,140.4691,140.187,140.187,34730.0
2022-12-19 14:00:00,144.11,144.11,143.57,143.58,38616.0,140.2064,140.2064,139.6811,139.6908,38616.0
2022-12-19 14:30:00,143.58,143.67,143.36,143.46,17731.0,139.6908,139.7784,139.4768,139.574,17731.0
2022-12-19 15:00:00,143.46,143.7,143.34,143.67,24620.0,139.574,139.8075,139.4573,139.7784,24620.0
2022-12-19 15:30:00,143.71,144.14,143.68,144.04,24822.0,139.8173,140.2356,139.7881,140.1383,24822.0
2022-12-20 09:30:00,143.84,144.46,143.79,144.46,20678.0,139.9438,140.547,139.8951,140.547,20678.0
2022-12-20 10:00:00,144.46,145.1,144.46,145.0,28940.0,140.547,141.1696,140.547,141.0723,28940.0
2022-12-20 10:30:00,145.0,145.22,144.95,145.09,38459.0,141.0723,141.2864,141.0237,141.1599,38459.0
2022-12-20 11:00:00,145.06,145.07,144.39,144.4,20215.0,141.1307,141.1404,140.4789,140.4886,20215.0
2022-12-20 11:30:00,144.37,144.69,144.37,144.68,12540.0,140.4594,140.7707,140.4594,140.761,12540.0
2022-12-20 12:00:00,144.71,144.82,144.61,144.67,8827.0,140.7902,140.8972,140.6929,140.7513,8827.0
2022-12-20 12:30:00,144.57,144.83,144.49,144.82,12436.0,140.654,140.9069,140.5761,140.8972,12436.0
2022-12-20 13:00:00,144.88,145.19,144.76,145.16,12031.0,140.9556,141.2572,140.8388,141.228,12031.0
2022-12-20 13:30:00,145.17,145.29,145.05,145.09,14295.0,141.2377,141.3545,141.121,141.1599,14295.0
2022-12-20 14:00:00,145.02,145.18,144.91,144.99,15716.0,141.0918,141.2475,140.9848,141.0626,15716.0
2022-12-20 14:30:00,144.93,144.93,144.72,144.72,18149.0,141.0042,141.0042,140.7999,140.7999,18149.0
2022-12-20 15:00:00,144.7,144.83,144.5,144.81,31940.0,140.7805,140.9069,140.5859,140.8875,31940.0
2022-12-20 15:30:00,144.8,145.07,144.57,144.61,85254.0,140.8778,141.1404,140.654,140.6929,85254.0
2022-12-21 09:30:00,145.76,145.89,145.0,145.09,15936.0,141.8117,141.9382,141.0723,141.1599,15936.0
2022-12-21 10:00:00,145.17,145.92,145.17,145.92,10112.0,141.2377,141.9674,141.2377,141.9674,10112.0
2022-12-21 10:30:00,145.97,146.42,145.97,146.37,9035.0,142.0161,142.4539,142.0161,142.4052,9035.0
2022-12-21 11:00:00,146.48,146.64,146.37,146.44,23692.0,142.5122,142.6679,142.4052,142.4733,23692.0
2022-12-21 11:30:00,146.46,146.49,146.19,146.25,28673.0,142.4928,142.522,142.2301,142.2885,28673.0
2022-12-21 12:00:00,146.26,146.27,146.13,146.17,24202.0,142.2982,142.3079,142.1717,142.2106,24202.0
2022-12-21 12:30:00,146.26,146.46,146.25,146.46,32989.0,142.2982,142.4928,142.2885,142.4928,32989.0
2022-12-21 13:00:00,146.5,146.64,146.37,146.37,16346.0,142.5317,142.6679,142.4052,142.4052,16346.0
2022-12-21 13:30:00,146.38,146.69,146.35,146.64,14346.0,142.415,142.7166,142.3858,142.6679,14346.0
2022-12-21 14:00:00,146.67,146.91,146.59,146.59,21764.0,142.6971,142.9306,142.6193,142.6193,21764.0
2022-12-21 14:30:00,146.59,146.71,146.53,146.61,24669.0,142.6193,142.736,142.5609,142.6387,24669.0
2022-12-21 15:00:00,146.61,146.68,146.29,146.29,26188.0,142.6387,142.7068,142.3274,142.3274,26188.0
2022-12-21 15:30:00,146.29,146.65,146.29,146.65,50739.0,142.3274,142.6776,142.3274,142.6776,50739.0
2022-12-22 09:30:00,146.02,146.28,145.4,145.42,9164.0,142.0647,142.3177,141.4615,141.481,9164.0
2022-12-22 10:00:00,145.4,145.47,145.06,145.2,17682.0,141.4615,141.5296,141.1307,141.2669,17682.0
2022-12-22 10:30:00,145.02,145.26,145.0,145.02,7654.0,141.0918,141.3253,141.0723,141.0918,7654.0
2022-12-22 11:00:00,145.0,145.29,144.89,145.25,32633.0,141.0723,141.3545,140.9653,141.3156,32633.0
2022-12-22 11:30:00,145.32,145.32,144.9,145.05,16790.0,141.3837,141.3837,140.975,141.121,16790.0
2022-12-22 12:00:00,144.97,144.98,144.4,144.41,10612.0,141.0431,141.0529,140.4886,140.4983,10612.0
2022-12-22 12:30:00,144.32,144.35,143.96,143.97,32553.0,140.4108,140.4399,140.0605,140.0702,32553.0
2022-12-22 13:00:00,143.95,143.95,143.44,143.67,19879.0,140.0508,140.0508,139.5546,139.7784,19879.0
2022-12-22 13:30:00,143.44,143.52,143.33,143.39,12977.0,139.5546,139.6324,139.4476,139.5059,12977.0
2022-12-22 14:00:00,143.4,143.9,143.4,143.9,24404.0,139.5157,140.0021,139.5157,140.0021,24404.0
2022-12-22 14:30:00,143.97,144.66,143.96,144.65,10561.0,140.0702,140.7415,140.0605,140.7318,10561.0
2022-12-22 15:00:00,144.66,145.11,144.54,145.1,29683.0,140.7415,141.1794,140.6248,141.1696,29683.0
2022-12-22 15:30:00,145.13,145.21,144.61,145.07,66498.0,141.1988,141.2766,140.6929,141.1404,66498.0
2022-12-23 09:30:00,145.26,145.6,144.87,145.19,15482.0,141.3253,141.6561,140.9459,141.2572,15482.0
2022-12-23 10:00:00,145.25,146.24,145.25,146.22,23145.0,141.3156,142.2787,141.3156,142.2593,23145.0
2022-12-23 10:30:00,146.25,146.43,145.9,145.95,29415.0,142.2885,142.4636,141.948,141.9966,29415.0
2022-12-23 11:00:00,145.96,146.23,145.87,146.06,23853.0,142.0063,142.269,141.9188,142.1036,23853.0
2022-12-23 11:30:00,146.07,146.33,146.04,146.25,26968.0,142.1134,142.3663,142.0842,142.2885,26968.0
2022-12-23 12:00:00,146.23,146.48,146.14,146.39,40491.0,142.269,142.5122,142.1815,142.4247,40491.0
2022-12-23 12:30:00,146.38,146.54,146.2,146.31,23158.0,142.415,142.5706,142.2398,142.3468,23158.0
2022-12-23 13:00:00,146.3,146.35,146.21,146.34,26244.0,142.3371,142.3858,142.2496,142.376,26244.0
2022-12-23 13:30:00,146.35,146.43,146.03,146.15,22840.0,142.3858,142.4636,142.0744,142.1912,22840.0
2022-12-23 14:00:00,146.16,146.16,145.95,146.08,29032.0,142.2009,142.2009,141.9966,142.1231,29032.0
2022-12-23 14:30:00,146.09,146.37,146.08,146.37,16813.0,142.1328,142.4052,142.1231,142.4052,16813.0
2022-12-23 15:00:00,146.36,146.47,146.27,146.31,35829.0,142.3955,142.5025,142.3079,142.3468,35829.0
2022-12-23 15:30:00,146.29,146.58,146.14,146.56,45951.0,142.3274,142.6095,142.1815,142.5901,45951.0
2022-12-27 09:30:00,147.12,147.28,146.54,146.75,9287.0,143.1349,143.2906,142.5706,142.7749,9287.0
2022-12-27 10:00:00,146.71,147.21,146.48,147.2,10709.0,142.736,143.2225,142.5122,143.2127,10709.0
2022-12-27 10:30:00,147.15,147.21,146.77,146.77,31841.0,143.1641,143.2225,142.7944,142.7944,31841.0
2022-12-27 11:00:00,146.76,147.03,146.71,146.86,33454.0,142.7847,143.0473,142.736,142.882,33454.0
2022-12-27 11:30:00,146.9,147.15,146.86,147.14,11036.0,142.9209,143.1641,142.882,143.1544,11036.0
2022-12-27 12:00:00,147.17,147.21,146.94,147.02,6503.0,143.1836,143.2225,142.9598,143.0376,6503.0
2022-12-27 12:30:00,147.01,147.04,146.78,146.98,8233.0,143.0279,143.0571,142.8041,142.9987,8233.0
2022-12-27 13:00:00,147.01,147.19,147.01,147.13,16174.0,143.0279,143.203,143.0279,143.1446,16174.0
2022-12-27 13:30:00,147.11,147.21,146.91,146.94,20246.0,143.1252,143.2225,142.9306,142.9598,20246.0
2022-12-27 14:00:00,146.96,146.96,146.54,146.58,13185.0,142.9792,142.9792,142.5706,142.6095,13185.0
2022-12-27 14:30:00,146.58,146.88,146.51,146.85,34581.0,142.6095,142.9014,142.5414,142.8722,34581.0
2022-12-27 15:00:00,146.89,147.1,146.81,147.07,26231.0,142.9111,143.1155,142.8333,143.0863,26231.0
2022-12-27 15:30:00,147.08,147.12,146.79,146.88,37504.0,143.096,143.1349,142.8138,142.9014,37504.0
2022-12-28 09:30:00,146.95,147.3,146.68,146.68,22920.0,142.9695,143.31,142.7068,142.7068,22920.0
2022-12-28 10:00:00,146.74,146.94,146.02,146.06,15271.0,142.7652,142.9598,142.0647,142.1036,15271.0
2022-12-28 10:30:00,146.0,146.27,145.97,145.98,10672.0,142.0452,142.3079,142.0161,142.0258,10672.0
2022-12-28 11:00:00,145.99,146.06,145.67,145.82,19485.0,142.0355,142.1036,141.7242,141.8701,19485.0
2022-12-28 11:30:00,145.85,145.89,145.58,145.6,14393.0,141.8993,141.9382,141.6366,141.6561,14393.0
2022-12-28 12:00:00,145.59,145.6,145.39,145.59,17581.0,141.6464,141.6561,141.4518,141.6464,17581.0
2022-12-28 12:30:00,145.58,145.99,145.58,145.97,8557.0,141.6366,142.0355,141.6366,142.0161,8557.0
2022-12-28 13:00:00,146.0,146.26,145.91,145.96,12467.0,142.0452,142.2982,141.9577,142.0063,12467.0
2022-12-28 13:30:00,145.95,145.97,145.8,145.86,24580.0,141.9966,142.0161,141.8507,141.909,24580.0
2022-12-28 14:00:00,145.88,145.88,145.53,145.79,17048.0,141.9285,141.9285,141.588,141.8409,17048.0
2022-12-28 14:30:00,145.87,146.17,145.85,145.87,11441.0,141.9188,142.2106,141.8993,141.9188,11441.0
2022-12-28 15:00:00,145.84,145.87,145.24,145.27,22997.0,141.8896,141.9188,141.3058,141.335,22997.0
2022-12-28 15:30:00,145.27,145.39,145.07,145.24,29964.0,141.335,141.4518,141.1404,141.3058,29964.0
2022-12-29 09:30:00,145.44,146.09,145.44,146.06,15773.0,141.5004,142.1328,141.5004,142.1036,15773.0
2022-12-29 10:00:00,146.08,146.27,145.91,145.97,17231.0,142.1231,142.3079,141.9577,142.0161,17231.0
2022-12-29 10:30:00,146.0,146.2,145.87,146.1,19976.0,142.0452,142.2398,141.9188,142.1425,19976.0
2022-12-29 11:00:00,146.06,146.09,145.91,146.03,22336.0,142.1036,142.1328,141.9577,142.0744,22336.0
2022-12-29 11:30:00,146.05,146.36,146.05,146.32,51811.0,142.0939,142.3955,142.0939,142.3566,51811.0
2022-12-29 12:00:00,146.31,146.4,146.24,146.25,13814.0,142.3468,142.4344,142.2787,142.2885,13814.0
2022-12-29 12:30:00,146.26,146.38,146.06,146.38,5888.0,142.2982,142.415,142.1036,142.415,5888.0
2022-12-29 13:00:00,146.42,146.43,146.22,146.32,14858.0,142.4539,142.4636,142.2593,142.3566,14858.0
2022-12-29 13:30:00,146.32,146.46,146.28,146.41,24007.0,142.3566,142.4928,142.3177,142.4441,24007.0
2022-12-29 14:00:00,146.4,146.49,146.33,146.33,15336.0,142.4344,142.522,142.3663,142.3663,15336.0
2022-12-29 14:30:00,146.31,146.46,146.25,146.33,17233.0,142.3468,142.4928,142.2885,142.3663,17233.0
2022-12-29 15:00:00,146.32,146.4,146.05,146.08,38400.0,142.3566,142.4344,142.0939,142.1231,38400.0
2022-12-29 15:30:00,146.09,146.15,145.91,146.01,37451.0,142.1328,142.1912,141.9577,142.055,37451.0
2022-12-30 09:30:00,145.45,145.95,145.18,145.44,16877.0,141.5101,141.9966,141.2475,141.5004,16877.0
2022-12-30 10:00:00,145.43,145.7,145.28,145.54,18731.0,141.4907,141.7534,141.3447,141.5977,18731.0
2022-12-30 10:30:00,145.59,145.62,145.23,145.23,21478.0,141.6464,141.6755,141.2961,141.2961,21478.0
2022-12-30 11:00:00,145.2,145.3,145.08,145.16,14002.0,141.2669,141.3642,141.1502,141.228,14002.0
2022-12-30 11:30:00,145.08,145.29,145.07,145.29,7192.0,141.1502,141.3545,141.1404,141.3545,7192.0
2022-12-30 12:00:00,145.39,145.44,145.29,145.4,29352.0,141.4518,141.5004,141.3545,141.4615,29352.0
2022-12-30 12:30:00,145.43,145.5,145.34,145.36,18049.0,141.4907,141.5588,141.4031,141.4226,18049.0
2022-12-30 13:00:00,145.43,145.49,144.68,144.9,19983.0,141.4907,141.5491,140.761,140.975,19983.0
2022-12-30 13:30:00,144.98,145.17,144.97,145.05,44088.0,141.0529,141.2377,141.0431,141.121,44088.0
2022-12-30 14:00:00,145.03,145.06,144.86,145.02,17183.0,141.1015,141.1307,140.9361,141.0918,17183.0
2022-12-30 14:30:00,145.02,145.17,144.99,145.12,18124.0,141.0918,141.2377,141.0626,141.1891,18124.0
2022-12-30 15:00:00,145.14,145.66,145.14,145.44,51820.0,141.2085,141.7145,141.2085,141.5004,51820.0
2022-12-30 15:30:00,145.42,146.09,145.42,146.02,81614.0,141.481,142.1328,141.481,142.0647,81614.0
2023-01-03 09:30:00,145.55,145.7,144.74,144.76,29507.0,141.6074,141.7534,140.8194,140.8388,29507.0
2023-01-03 10:00:00,144.85,145.29,144.41,144.52,21904.0,140.9264,141.3545,140.4983,140.6053,21904.0
2023-01-03 10:30:00,144.51,144.72,144.44,144.69,27398.0,140.5956,140.7999,140.5275,140.7707,27398.0
2023-01-03 11:00:00,144.73,144.77,143.7,143.82,42132.0,140.8096,140.8486,139.8075,139.9243,42132.0
2023-01-03 11:30:00,143.83,143.83,143.31,143.41,30171.0,139.934,139.934,139.4281,139.5254,30171.0
2023-01-03 12:00:00,143.44,143.75,143.44,143.57,11951.0,139.5546,139.8562,139.5546,139.6811,11951.0
2023-01-03 12:30:00,143.53,143.83,143.07,143.27,17757.0,139.6422,139.934,139.1946,139.3892,17757.0
2023-01-03 13:00:00,143.27,143.45,143.14,143.34,35680.0,139.3892,139.5643,139.2627,139.4573,35680.0
2023-01-03 13:30:00,143.32,143.43,143.12,143.35,38031.0,139.4378,139.5449,139.2433,139.467,38031.0
2023-01-03 14:00:00,143.36,143.39,142.74,142.78,42460.0,139.4768,139.5059,138.8736,138.9125,42460.0
2023-01-03 14:30:00,142.74,143.25,142.51,143.09,33247.0,138.8736,139.3697,138.6498,139.2141,33247.0
2023-01-03 15:00:00,143.11,143.45,143.0,143.19,33375.0,139.2335,139.5643,139.1265,139.3114,33375.0
2023-01-03 15:30:00,143.22,143.74,143.21,143.69,67056.0,139.3405,139.8465,139.3308,139.7978,67056.0
2023-01-04 09:30:00,143.25,143.95,143.18,143.67,24015.0,139.3697,140.0508,139.3016,139.7784,24015.0
2023-01-04 10:00:00,143.74,144.25,142.6,143.1,15610.0,139.8465,140.3426,138.7373,139.2238,15610.0
2023-01-04 10:30:00,143.21,143.45,142.98,143.41,11946.0,139.3308,139.5643,139.1071,139.5254,11946.0
2023-01-04 11:00:00,143.43,143.64,143.32,143.44,11147.0,139.5449,139.7492,139.4378,139.5546,11147.0
2023-01-04 11:30:00,143.49,144.2,143.48,144.17,8680.0,139.6032,140.294,139.5935,140.2648,8680.0
2023-01-04 12:00:00,144.22,144.24,143.94,143.94,12595.0,140.3135,140.3329,140.041,140.041,12595.0
2023-01-04 12:30:00,143.98,144.07,143.7,143.7,29204.0,140.08,140.1675,139.8075,139.8075,29204.0
2023-01-04 13:00:00,143.69,143.86,143.57,143.77,49910.0,139.7978,139.9632,139.6811,139.8757,49910.0
2023-01-04 13:30:00,143.79,143.84,143.59,143.67,25682.0,139.8951,139.9438,139.7005,139.7784,25682.0
2023-01-04 14:00:00,143.59,143.95,142.8,142.8,33503.0,139.7005,140.0508,138.9319,138.9319,33503.0
2023-01-04 14:30:00,142.72,143.04,142.68,143.02,21616.0,138.8541,139.1654,138.8152,139.146,21616.0
2023-01-04 15:00:00,143.08,143.31,143.06,143.2,26195.0,139.2043,139.4281,139.1849,139.3211,26195.0
2023-01-04 15:30:00,143.12,143.49,142.66,143.48,125933.0,139.2433,139.6032,138.7957,139.5935,125933.0
2023-01-05 09:30:00,143.04,143.15,142.6,142.9,10854.0,139.1654,139.2724,138.7373,139.0292,10854.0
2023-01-05 10:00:00,142.88,143.57,142.88,143.26,19174.0,139.0098,139.6811,139.0098,139.3795,19174.0
2023-01-05 10:30:00,143.25,143.35,142.91,142.91,10036.0,139.3697,139.467,139.0389,139.0389,10036.0
2023-01-05 11:00:00,142.95,143.28,142.8,143.0,64570.0,139.0779,139.3989,138.9319,139.1265,64570.0
2023-01-05 11:30:00,142.98,143.1,142.86,142.91,11166.0,139.1071,139.2238,138.9903,139.0389,11166.0
2023-01-05 12:00:00,142.96,143.32,142.93,143.23,24082.0,139.0876,139.4378,139.0584,139.3503,24082.0
2023-01-05 12:30:00,143.33,143.46,143.24,143.28,10811.0,139.4476,139.574,139.36,139.3989,10811.0
2023-01-05 13:00:00,143.28,143.82,143.17,143.73,7453.0,139.3989,139.9243,139.2919,139.8367,7453.0
2023-01-05 13:30:00,143.77,143.86,143.57,143.64,19521.0,139.8757,139.9632,139.6811,139.7492,19521.0
2023-01-05 14:00:00,143.61,143.83,143.49,143.49,15501.0,139.72,139.934,139.6032,139.6032,15501.0
2023-01-05 14:30:00,143.53,143.92,143.53,143.78,24422.0,139.6422,140.0216,139.6422,139.8854,24422.0
2023-01-05 15:00:00,143.73,143.73,143.4,143.44,36936.0,139.8367,139.8367,139.5157,139.5546,36936.0
2023-01-05 15:30:00,143.42,143.57,143.29,143.41,56757.0,139.5351,139.6811,139.4087,139.5254,56757.0
2023-01-06 09:30:00,144.39,145.17,144.39,144.8,8078.0,140.4789,141.2377,140.4789,140.8778,8078.0
2023-01-06 10:00:00,144.9,145.68,144.9,145.6,9364.0,140.975,141.7339,140.975,141.6561,9364.0
2023-01-06 10:30:00,145.75,146.17,145.75,146.14,35779.0,141.802,142.2106,141.802,142.1815,35779.0
2023-01-06 11:00:00,146.12,146.29,146.09,146.14,16398.0,142.162,142.3274,142.1328,142.1815,16398.0
2023-01-06 11:30:00,146.14,146.34,146.04,146.25,19453.0,142.1815,142.376,142.0842,142.2885,19453.0
2023-01-06 12:00:00,146.2,146.24,145.47,145.49,19438.0,142.2398,142.2787,141.5296,141.5491,19438.0
2023-01-06 12:30:00,145.46,145.67,145.46,145.56,28399.0,141.5199,141.7242,141.5199,141.6172,28399.0
2023-01-06 13:00:00,145.58,145.61,145.37,145.43,17187.0,141.6366,141.6658,141.4323,141.4907,17187.0
2023-01-06 13:30:00,145.44,145.52,145.24,145.39,31045.0,141.5004,141.5782,141.3058,141.4518,31045.0
2023-01-06 14:00:00,145.54,145.91,145.47,145.79,23155.0,141.5977,141.9577,141.5296,141.8409,23155.0
2023-01-06 14:30:00,145.79,146.09,145.79,146.02,50328.0,141.8409,142.1328,141.8409,142.0647,50328.0
2023-01-06 15:00:00,146.01,146.17,145.86,145.92,32164.0,142.055,142.2106,141.909,141.9674,32164.0
2023-01-06 15:30:00,145.92,146.09,145.67,145.78,52952.0,141.9674,142.1328,141.7242,141.8312,52952.0
2023-01-09 09:30:00,146.41,146.41,145.77,146.1,13294.0,142.4441,142.4441,141.8215,142.1425,13294.0
2023-01-09 10:00:00,146.04,146.2,145.5,145.5,13256.0,142.0842,142.2398,141.5588,141.5588,13256.0
2023-01-09 10:30:00,145.5,146.16,145.5,146.04,19779.0,141.5588,142.2009,141.5588,142.0842,19779.0
2023-01-09 11:00:00,146.01,146.06,145.85,145.92,30421.0,142.055,142.1036,141.8993,141.9674,30421.0
2023-01-09 11:30:00,145.86,145.88,145.56,145.56,37602.0,141.909,141.9285,141.6172,141.6172,37602.0
2023-01-09 12:00:00,145.54,145.54,145.09,145.18,15069.0,141.5977,141.5977,141.1599,141.2475,15069.0
2023-01-09 12:30:00,145.19,145.21,144.84,144.85,9063.0,141.2572,141.2766,140.9167,140.9264,9063.0
2023-01-09 13:00:00,144.83,144.85,144.45,144.47,16116.0,140.9069,140.9264,140.5372,140.5567,16116.0
2023-01-09 13:30:00,144.5,144.55,144.22,144.44,17801.0,140.5859,140.6345,140.3135,140.5275,17801.0
2023-01-09 14:00:00,144.45,144.64,144.17,144.36,25960.0,140.5372,140.7221,140.2648,140.4497,25960.0
2023-01-09 14:30:00,144.31,144.42,144.09,144.1,18711.0,140.401,140.508,140.187,140.1967,18711.0
2023-01-09 15:00:00,144.1,144.19,143.7,143.72,29664.0,140.1967,140.2843,139.8075,139.827,29664.0
2023-01-09 15:30:00,143.71,144.07,143.62,143.88,35327.0,139.8173,140.1675,139.7297,139.9827,35327.0
2023-01-10 09:30:00,143.75,144.18,143.37,143.72,13093.0,139.8562,140.2745,139.4865,139.827,13093.0
2023-01-10 10:00:00,143.79,144.1,143.59,143.76,17840.0,139.8951,140.1967,139.7005,139.8659,17840.0
2023-01-10 10:30:00,143.81,143.99,143.48,143.92,19379.0,139.9146,140.0897,139.5935,140.0216,19379.0
2023-01-10 11:00:00,143.92,144.04,143.59,143.63,13739.0,140.0216,140.1383,139.7005,139.7394,13739.0
2023-01-10 11:30:00,143.67,143.73,143.39,143.73,23703.0,139.7784,139.8367,139.5059,139.8367,23703.0
2023-01-10 12:00:00,143.71,143.89,143.59,143.75,11662.0,139.8173,139.9924,139.7005,139.8562,11662.0
2023-01-10 12:30:00,143.81,144.11,143.8,144.01,10625.0,139.9146,140.2064,139.9048,140.1092,10625.0
2023-01-10 13:00:00,143.95,144.13,143.95,144.06,52596.0,140.0508,140.2259,140.0508,140.1578,52596.0
2023-01-10 13:30:00,144.01,144.23,144.01,144.2,11199.0,140.1092,140.3232,140.1092,140.294,11199.0
2023-01-10 14:00:00,144.32,144.4,144.21,144.24,20521.0,140.4108,140.4886,140.3037,140.3329,20521.0
2023-01-10 14:30:00,144.25,144.34,144.14,144.24,64510.0,140.3426,140.4302,140.2356,140.3329,64510.0
2023-01-10 15:00:00,144.21,144.32,144.05,144.25,29930.0,140.3037,140.4108,140.1481,140.3426,29930.0
2023-01-10 15:30:00,144.23,144.61,144.15,144.52,30169.0,140.3232,140.6929,140.2454,140.6053,30169.0
2023-01-11 09:30:00,144.99,145.11,144.54,144.68,7797.0,141.0626,141.1794,140.6248,140.761,7797.0
2023-01-11 10:00:00,144.7,144.82,144.43,144.68,14930.0,140.7805,140.8972,140.5178,140.761,14930.0
2023-01-11 10:30:00,144.69,144.7,144.4,144.41,64920.0,140.7707,140.7805,140.4886,140.4983,64920.0
2023-01-11 11:00:00,144.38,144.66,144.34,144.53,21710.0,140.4691,140.7415,140.4302,140.6151,21710.0
2023-01-11 11:30:00,144.59,144.71,144.49,144.6,68513.0,140.6734,140.7902,140.5761,140.6832,68513.0
2023-01-11 12:00:00,144.6,144.85,144.6,144.74,84945.0,140.6832,140.9264,140.6832,140.8194,84945.0
2023-01-11 12:30:00,144.75,144.79,144.6,144.66,94172.0,140.8291,140.868,140.6832,140.7415,94172.0
2023-01-11 13:00:00,144.67,144.85,144.52,144.76,61097.0,140.7513,140.9264,140.6053,140.8388,61097.0
2023-01-11 13:30:00,144.75,144.87,144.68,144.75,127565.0,140.8291,140.9459,140.761,140.8291,127565.0
2023-01-11 14:00:00,144.79,145.01,144.67,144.98,57710.0,140.868,141.0821,140.7513,141.0529,57710.0
2023-01-11 14:30:00,144.99,145.14,144.98,145.04,93576.0,141.0626,141.2085,141.0529,141.1113,93576.0
2023-01-11 15:00:00,145.07,145.2,144.99,145.12,225694.0,141.1404,141.2669,141.0626,141.1891,225694.0
2023-01-11 15:30:00,145.06,145.24,144.85,145.22,88555.0,141.1307,141.3058,140.9264,141.2864,88555.0
2023-01-12 09:30:00,145.35,145.44,144.52,144.79,9515.0,141.4129,141.5004,140.6053,140.868,9515.0
2023-01-12 10:00:00,144.81,145.65,144.81,145.43,11621.0,140.8875,141.7047,140.8875,141.4907,11621.0
2023-01-12 10:30:00,145.36,145.81,145.3,145.71,15324.0,141.4226,141.8604,141.3642,141.7631,15324.0
2023-01-12 11:00:00,145.6,145.83,145.35,145.73,14375.0,141.6561,141.8799,141.4129,141.7826,14375.0
2023-01-12 11:30:00,145.66,145.67,145.38,145.67,12454.0,141.7145,141.7242,141.442,141.7242,12454.0
2023-01-12 12:00:00,145.72,146.09,145.71,146.08,63499.0,141.7728,142.1328,141.7631,142.1231,63499.0
2023-01-12 12:30:00,146.07,146.19,146.04,146.15,135902.0,142.1134,142.2301,142.0842,142.1912,135902.0
2023-01-12 13:00:00,146.15,146.25,145.55,145.57,28497.0,142.1912,142.2885,141.6074,141.6269,28497.0
2023-01-12 13:30:00,145.58,146.08,145.51,146.04,20299.0,141.6366,142.1231,141.5685,142.0842,20299.0
2023-01-12 14:00:00,146.03,146.04,145.75,145.82,21168.0,142.0744,142.0842,141.802,141.8701,21168.0
2023-01-12 14:30:00,145.77,146.03,145.64,145.79,39058.0,141.8215,142.0744,141.695,141.8409,39058.0
2023-01-12 15:00:00,145.79,145.89,145.49,145.58,42029.0,141.8409,141.9382,141.5491,141.6366,42029.0
2023-01-12 15:30:00,145.6,145.72,145.4,145.68,46276.0,141.6561,141.7728,141.4615,141.7339,46276.0
2023-01-13 09:30:00,145.0,145.37,144.84,145.34,10236.0,141.0723,141.4323,140.9167,141.4031,10236.0
2023-01-13 10:00:00,145.55,145.94,145.46,145.94,7436.0,141.6074,141.9869,141.5199,141.9869,7436.0
2023-01-13 10:30:00,146.04,146.04,145.74,145.91,24337.0,142.0842,142.0842,141.7923,141.9577,24337.0
2023-01-13 11:00:00,145.96,146.06,145.83,145.97,21630.0,142.0063,142.1036,141.8799,142.0161,21630.0
2023-01-13 11:30:00,145.93,145.93,145.64,145.67,7567.0,141.9771,141.9771,141.695,141.7242,7567.0
2023-01-13 12:00:00,145.64,145.78,145.63,145.67,12023.0,141.695,141.8312,141.6853,141.7242,12023.0
2023-01-13 12:30:00,145.65,145.65,145.46,145.54,41431.0,141.7047,141.7047,141.5199,141.5977,41431.0
2023-01-13 13:00:00,145.54,145.58,145.31,145.34,15524.0,141.5977,141.6366,141.3739,141.4031,15524.0
2023-01-13 13:30:00,145.29,145.75,145.29,145.74,32922.0,141.3545,141.802,141.3545,141.7923,32922.0
2023-01-13 14:00:00,145.76,145.79,145.61,145.64,14799.0,141.8117,141.8409,141.6658,141.695,14799.0
2023-01-13 14:30:00,145.61,145.75,145.58,145.69,10159.0,141.6658,141.802,141.6366,141.7436,10159.0
2023-01-13 15:00:00,145.69,145.87,145.68,145.83,22871.0,141.7436,141.9188,141.7339,141.8799,22871.0
2023-01-13 15:30:00,145.85,146.15,145.84,145.97,40906.0,141.8993,142.1912,141.8896,142.0161,40906.0
2023-01-17 09:30:00,146.14,146.69,146.09,146.33,69610.0,142.1815,142.7166,142.1328,142.3663,69610.0
2023-01-17 10:00:00,146.32,146.56,146.31,146.44,88790.0,142.3566,142.5901,142.3468,142.4733,88790.0
2023-01-17 10:30:00,146.49,146.59,146.03,146.1,185920.0,142.522,142.6193,142.0744,142.1425,185920.0
2023-01-17 11:00:00,146.1,146.24,145.83,146.0,65055.0,142.1425,142.2787,141.8799,142.0452,65055.0
2023-01-17 11:30:00,145.95,146.11,145.92,146.01,72231.0,141.9966,142.1523,141.9674,142.055,72231.0
2023-01-17 12:00:00,146.01,146.19,145.77,145.77,37133.0,142.055,142.2301,141.8215,141.8215,37133.0
2023-01-17 12:30:00,145.77,145.9,145.68,145.71,64844.0,141.8215,141.948,141.7339,141.7631,64844.0
2023-01-17 13:00:00,145.73,145.86,145.68,145.73,25873.0,141.7826,141.909,141.7339,141.7826,25873.0
2023-01-17 13:30:00,145.72,145.87,145.68,145.81,51032.0,141.7728,141.9188,141.7339,141.8604,51032.0
2023-01-17 14:00:00,145.82,145.87,145.65,145.68,24392.0,141.8701,141.9188,141.7047,141.7339,24392.0
2023-01-17 14:30:00,145.7,145.99,145.66,145.67,25028.0,141.7534,142.0355,141.7145,141.7242,25028.0
2023-01-17 15:00:00,145.68,145.77,145.46,145.5,37169.0,141.7339,141.8215,141.5199,141.5588,37169.0
2023-01-17 15:30:00,145.5,145.58,145.28,145.47,190900.0,141.5588,141.6366,141.3447,141.5296,190900.0
2023-01-18 09:30:00,145.65,146.03,145.63,146.0,9701.0,141.7047,142.0744,141.6853,142.0452,9701.0
2023-01-18 10:00:00,145.95,145.95,145.63,145.81,30167.0,141.9966,141.9966,141.6853,141.8604,30167.0
2023-01-18 10:30:00,145.78,145.79,145.15,145.29,11553.0,141.8312,141.8409,141.2183,141.3545,11553.0
2023-01-18 11:00:00,145.27,145.39,144.67,144.83,20207.0,141.335,141.4518,140.7513,140.9069,20207.0
2023-01-18 11:30:00,144.78,144.79,144.38,144.49,18095.0,140.8583,140.868,140.4691,140.5761,18095.0
2023-01-18 12:00:00,144.52,144.52,143.85,143.93,22896.0,140.6053,140.6053,139.9535,140.0313,22896.0
2023-01-18 12:30:00,143.88,143.97,143.71,143.73,13748.0,139.9827,140.0702,139.8173,139.8367,13748.0
2023-01-18 13:00:00,143.73,143.8,143.48,143.6,16720.0,139.8367,139.9048,139.5935,139.7103,16720.0
2023-01-18 13:30:00,143.72,144.01,143.7,143.8,24032.0,139.827,140.1092,139.8075,139.9048,24032.0
2023-01-18 14:00:00,143.83,143.87,143.57,143.77,88949.0,139.934,139.9729,139.6811,139.8757,88949.0
2023-01-18 14:30:00,143.79,143.84,143.57,143.57,15666.0,139.8951,139.9438,139.6811,139.6811,15666.0
2023-01-18 15:00:00,143.51,143.63,143.34,143.46,246794.0,139.6227,139.7394,139.4573,139.574,246794.0
2023-01-18 15:30:00,143.46,143.48,142.94,143.04,107491.0,139.574,139.5935,139.0681,139.1654,107491.0
2023-01-19 09:30:00,142.39,143.04,142.39,142.76,17079.0,138.533,139.1654,138.533,138.893,17079.0
2023-01-19 10:00:00,142.63,142.89,142.49,142.75,18692.0,138.7665,139.0195,138.6303,138.8833,18692.0
2023-01-19 10:30:00,142.75,142.77,142.5,142.57,18542.0,138.8833,138.9027,138.6401,138.7082,18542.0
2023-01-19 11:00:00,142.54,142.72,142.38,142.47,9095.0,138.679,138.8541,138.5233,138.6109,9095.0
2023-01-19 11:30:00,142.49,142.56,142.28,142.52,64834.0,138.6303,138.6984,138.426,138.6595,64834.0
2023-01-19 12:00:00,142.56,143.06,142.56,142.92,17157.0,138.6984,139.1849,138.6984,139.0487,17157.0
2023-01-19 12:30:00,142.87,142.87,142.6,142.82,33831.0,139.0,139.0,138.7373,138.9514,33831.0
2023-01-19 13:00:00,142.84,143.13,142.82,142.94,39227.0,138.9708,139.253,138.9514,139.0681,39227.0
2023-01-19 13:30:00,143.03,143.36,143.03,143.19,16257.0,139.1557,139.4768,139.1557,139.3114,16257.0
2023-01-19 14:00:00,143.23,143.43,143.07,143.35,17872.0,139.3503,139.5449,139.1946,139.467,17872.0
2023-01-19 14:30:00,143.33,143.42,143.21,143.28,17026.0,139.4476,139.5351,139.3308,139.3989,17026.0
2023-01-19 15:00:00,143.28,143.35,143.15,143.32,34241.0,139.3989,139.467,139.2724,139.4378,34241.0
2023-01-19 15:30:00,143.29,143.34,142.87,142.89,34893.0,139.4087,139.4573,139.0,139.0195,34893.0
2023-01-20 09:30:00,143.02,143.08,142.21,142.51,18231.0,139.146,139.2043,138.3579,138.6498,18231.0
2023-01-20 10:00:00,142.51,142.92,142.51,142.89,12314.0,138.6498,139.0487,138.6498,139.0195,12314.0
2023-01-20 10:30:00,142.91,142.95,142.71,142.9,20875.0,139.0389,139.0779,138.8444,139.0292,20875.0
2023-01-20 11:00:00,142.97,143.42,142.97,143.4,9413.0,139.0973,139.5351,139.0973,139.5157,9413.0
2023-01-20 11:30:00,143.41,143.41,143.13,143.13,18221.0,139.5254,139.5254,139.253,139.253,18221.0
2023-01-20 12:00:00,143.19,143.22,143.12,143.14,21834.0,139.3114,139.3405,139.2433,139.2627,21834.0
2023-01-20 12:30:00,143.1,143.12,142.96,142.98,12974.0,139.2238,139.2433,139.0876,139.1071,12974.0
2023-01-20 13:00:00,143.04,143.11,142.74,142.81,11277.0,139.1654,139.2335,138.8736,138.9417,11277.0
2023-01-20 13:30:00,142.82,143.31,142.82,143.24,50286.0,138.9514,139.4281,138.9514,139.36,50286.0
2023-01-20 14:00:00,143.26,143.39,143.2,143.3,27834.0,139.3795,139.5059,139.3211,139.4184,27834.0
2023-01-20 14:30:00,143.31,143.45,143.24,143.4,30428.0,139.4281,139.5643,139.36,139.5157,30428.0
2023-01-20 15:00:00,143.43,143.84,143.43,143.71,21644.0,139.5449,139.9438,139.5449,139.8173,21644.0
2023-01-20 15:30:00,143.73,143.91,143.5,143.88,41422.0,139.8367,140.0119,139.613,139.9827,41422.0
2023-01-23 09:30:00,144.18,144.18,143.72,143.96,14326.0,140.2745,140.2745,139.827,140.0605,14326.0
2023-01-23 10:00:00,144.14,144.51,143.92,144.47,39000.0,140.2356,140.5956,140.0216,140.5567,39000.0
2023-01-23 10:30:00,144.48,144.61,144.3,144.54,18340.0,140.5664,140.6929,140.3913,140.6248,18340.0
2023-01-23 11:00:00,144.48,144.93,144.43,144.58,23079.0,140.5664,141.0042,140.5178,140.6637,23079.0
2023-01-23 11:30:00,144.58,144.63,144.37,144.52,13612.0,140.6637,140.7124,140.4594,140.6053,13612.0
2023-01-23 12:00:00,144.5,144.5,144.17,144.44,28770.0,140.5859,140.5859,140.2648,140.5275,28770.0
2023-01-23 12:30:00,144.41,144.64,144.37,144.63,26979.0,140.4983,140.7221,140.4594,140.7124,26979.0
2023-01-23 13:00:00,144.59,144.71,144.54,144.55,16188.0,140.6734,140.7902,140.6248,140.6345,16188.0
2023-01-23 13:30:00,144.56,144.76,144.5,144.69,23755.0,140.6443,140.8388,140.5859,140.7707,23755.0
2023-01-23 14:00:00,144.67,144.67,144.14,144.17,14256.0,140.7513,140.7513,140.2356,140.2648,14256.0
2023-01-23 14:30:00,144.18,144.27,143.58,143.82,18022.0,140.2745,140.3621,139.6908,139.9243,18022.0
2023-01-23 15:00:00,143.83,144.05,143.72,143.85,53710.0,139.934,140.1481,139.827,139.9535,53710.0
2023-01-23 15:30:00,143.82,144.07,143.67,143.97,69236.0,139.9243,140.1675,139.7784,140.0702,69236.0
2023-01-24 09:30:00,143.99,143.99,142.76,143.25,18747.0,140.0897,140.0897,138.893,139.3697,18747.0
2023-01-24 10:00:00,143.21,143.3,142.91,143.22,108499.0,139.3308,139.4184,139.0389,139.3405,108499.0
2023-01-24 10:30:00,143.26,143.7,143.05,143.63,52740.0,139.3795,139.8075,139.1752,139.7394,52740.0
2023-01-24 11:00:00,143.61,143.79,143.56,143.78,47170.0,139.72,139.8951,139.6713,139.8854,47170.0
2023-01-24 11:30:00,143.76,143.78,143.55,143.74,28794.0,139.8659,139.8854,139.6616,139.8465,28794.0
2023-01-24 12:00:00,143.7,143.86,143.6,143.86,40495.0,139.8075,139.9632,139.7103,139.9632,40495.0
2023-01-24 12:30:00,143.79,143.95,143.79,143.85,22528.0,139.8951,140.0508,139.8951,139.9535,22528.0
2023-01-24 13:00:00,143.83,144.07,143.74,144.05,11157.0,139.934,140.1675,139.8465,140.1481,11157.0
2023-01-24 13:30:00,144.02,144.24,143.96,144.23,29228.0,140.1189,140.3329,140.0605,140.3232,29228.0
2023-01-24 14:00:00,144.21,144.22,143.94,144.17,23832.0,140.3037,140.3135,140.041,140.2648,23832.0
2023-01-24 14:30:00,144.15,144.46,144.14,144.41,14815.0,140.2454,140.547,140.2356,140.4983,14815.0
2023-01-24 15:00:00,144.41,144.47,144.32,144.42,24601.0,140.4983,140.5567,140.4108,140.508,24601.0
2023-01-24 15:30:00,144.42,144.54,144.08,144.47,30675.0,140.508,140.6248,140.1773,140.5567,30675.0
2023-01-25 09:30:00,143.9,143.94,143.51,143.65,11174.0,140.0021,140.041,139.6227,139.7589,11174.0
2023-01-25 10:00:00,143.61,144.08,143.51,143.77,40237.0,139.72,140.1773,139.6227,139.8757,40237.0
2023-01-25 10:30:00,143.9,143.91,143.49,143.8,10826.0,140.0021,140.0119,139.6032,139.9048,10826.0
2023-01-25 11:00:00,143.79,143.92,143.57,143.91,18839.0,139.8951,140.0216,139.6811,140.0119,18839.0
2023-01-25 11:30:00,143.96,144.24,143.86,144.13,13134.0,140.0605,140.3329,139.9632,140.2259,13134.0
2023-01-25 12:00:00,144.14,144.15,143.96,144.01,15947.0,140.2356,140.2454,140.0605,140.1092,15947.0
2023-01-25 12:30:00,144.04,144.23,144.04,144.09,12287.0,140.1383,140.3232,140.1383,140.187,12287.0
2023-01-25 13:00:00,144.05,144.51,144.05,144.5,13254.0,140.1481,140.5956,140.1481,140.5859,13254.0
2023-01-25 13:30:00,144.5,144.64,144.41,144.56,25886.0,140.5859,140.7221,140.4983,140.6443,25886.0
2023-01-25 14:00:00,144.59,144.72,144.31,144.32,22894.0,140.6734,140.7999,140.401,140.4108,22894.0
2023-01-25 14:30:00,144.46,144.61,144.35,144.59,14003.0,140.547,140.6929,140.4399,140.6734,14003.0
2023-01-25 15:00:00,144.62,144.78,144.57,144.71,21295.0,140.7026,140.8583,140.654,140.7902,21295.0
2023-01-25 15:30:00,144.72,144.94,144.58,144.93,25139.0,140.7999,141.014,140.6637,141.0042,25139.0
2023-01-26 09:30:00,145.68,145.79,145.02,145.21,17308.0,141.7339,141.8409,141.0918,141.2766,17308.0
2023-01-26 10:00:00,145.3,145.56,145.0,145.4,11296.0,141.3642,141.6172,141.0723,141.4615,11296.0
2023-01-26 10:30:00,145.37,145.55,144.91,144.99,11081.0,141.4323,141.6074,140.9848,141.0626,11081.0
2023-01-26 11:00:00,144.97,145.29,144.92,145.29,41197.0,141.0431,141.3545,140.9945,141.3545,41197.0
2023-01-26 11:30:00,145.3,145.56,145.24,145.48,25136.0,141.3642,141.6172,141.3058,141.5393,25136.0
2023-01-26 12:00:00,145.5,145.75,145.49,145.69,46483.0,141.5588,141.802,141.5491,141.7436,46483.0
2023-01-26 12:30:00,145.67,145.86,145.57,145.75,13719.0,141.7242,141.909,141.6269,141.802,13719.0
2023-01-26 13:00:00,145.75,145.95,145.72,145.85,53007.0,141.802,141.9966,141.7728,141.8993,53007.0
2023-01-26 13:30:00,145.87,146.11,145.85,145.96,28365.0,141.9188,142.1523,141.8993,142.0063,28365.0
2023-01-26 14:00:00,145.9,146.12,145.82,145.87,21583.0,141.948,142.162,141.8701,141.9188,21583.0
2023-01-26 14:30:00,145.89,146.07,145.88,146.02,14420.0,141.9382,142.1134,141.9285,142.0647,14420.0
2023-01-26 15:00:00,146.04,146.2,146.01,146.08,33288.0,142.0842,142.2398,142.055,142.1231,33288.0
2023-01-26 15:30:00,146.03,146.27,145.9,146.22,46162.0,142.0744,142.3079,141.948,142.2593,46162.0
2023-01-27 09:30:00,145.72,145.85,145.5,145.81,16340.0,141.7728,141.8993,141.5588,141.8604,16340.0
2023-01-27 10:00:00,145.81,146.29,145.6,145.61,73663.0,141.8604,142.3274,141.6561,141.6658,73663.0
2023-01-27 10:30:00,145.61,145.61,144.83,145.01,11827.0,141.6658,141.6658,140.9069,141.0821,11827.0
2023-01-27 11:00:00,144.93,145.09,144.73,145.09,34150.0,141.0042,141.1599,140.8096,141.1599,34150.0
2023-01-27 11:30:00,145.08,145.36,145.03,145.13,22405.0,141.1502,141.4226,141.1015,141.1988,22405.0
2023-01-27 12:00:00,145.05,145.1,144.75,144.76,10008.0,141.121,141.1696,140.8291,140.8388,10008.0
2023-01-27 12:30:00,144.74,145.09,144.74,144.99,10255.0,140.8194,141.1599,140.8194,141.0626,10255.0
2023-01-27 13:00:00,145.0,145.0,144.7,144.8,9123.0,141.0723,141.0723,140.7805,140.8778,9123.0
2023-01-27 13:30:00,144.74,144.85,144.6,144.63,10135.0,140.8194,140.9264,140.6832,140.7124,10135.0
2023-01-27 14:00:00,144.71,144.88,144.66,144.87,16631.0,140.7902,140.9556,140.7415,140.9459,16631.0
2023-01-27 14:30:00,144.84,145.1,144.84,145.03,41669.0,140.9167,141.1696,140.9167,141.1015,41669.0
2023-01-27 15:00:00,145.11,145.19,144.96,145.04,23741.0,141.1794,141.2572,141.0334,141.1113,23741.0
2023-01-27 15:30:00,145.06,145.15,144.51,144.56,26106.0,141.1307,141.2183,140.5956,140.6443,26106.0
2023-01-30 09:30:00,144.09,144.56,144.09,144.41,21606.0,140.187,140.6443,140.187,140.4983,21606.0
2023-01-30 10:00:00,144.49,144.9,144.48,144.9,13243.0,140.5761,140.975,140.5664,140.975,13243.0
2023-01-30 10:30:00,144.86,144.87,144.4,144.52,18587.0,140.9361,140.9459,140.4886,140.6053,18587.0
2023-01-30 11:00:00,144.5,144.67,144.23,144.33,18279.0,140.5859,140.7513,140.3232,140.4205,18279.0
2023-01-30 11:30:00,144.33,144.35,143.94,144.17,19659.0,140.4205,140.4399,140.041,140.2648,19659.0
2023-01-30 12:00:00,144.14,144.3,143.98,144.07,34259.0,140.2356,140.3913,140.08,140.1675,34259.0
2023-01-30 12:30:00,144.08,144.14,143.77,143.79,13752.0,140.1773,140.2356,139.8757,139.8951,13752.0
2023-01-30 13:00:00,143.74,144.05,143.68,143.98,21088.0,139.8465,140.1481,139.7881,140.08,21088.0
2023-01-30 13:30:00,143.95,143.95,143.79,143.87,24337.0,140.0508,140.0508,139.8951,139.9729,24337.0
2023-01-30 14:00:00,143.88,143.92,143.63,143.66,24355.0,139.9827,140.0216,139.7394,139.7686,24355.0
2023-01-30 14:30:00,143.65,143.75,143.42,143.52,18443.0,139.7589,139.8562,139.5351,139.6324,18443.0
2023-01-30 15:00:00,143.49,143.55,143.3,143.33,34795.0,139.6032,139.6616,139.4184,139.4476,34795.0
2023-01-30 15:30:00,143.3,143.73,143.3,143.38,33506.0,139.4184,139.8367,139.4184,139.4962,33506.0
2023-01-31 09:30:00,143.42,143.77,143.37,143.57,11078.0,139.5351,139.8757,139.4865,139.6811,11078.0
2023-01-31 10:00:00,143.51,144.12,143.49,144.07,10168.0,139.6227,140.2162,139.6032,140.1675,10168.0
2023-01-31 10:30:00,144.07,144.35,143.99,144.09,33850.0,140.1675,140.4399,140.0897,140.187,33850.0
2023-01-31 11:00:00,144.15,144.21,143.99,144.11,27417.0,140.2454,140.3037,140.0897,140.2064,27417.0
2023-01-31 11:30:00,144.08,144.17,143.98,144.02,15439.0,140.1773,140.2648,140.08,140.1189,15439.0
2023-01-31 12:00:00,144.05,144.29,143.92,144.29,23827.0,140.1481,140.3816,140.0216,140.3816,23827.0
2023-01-31 12:30:00,144.29,144.38,144.16,144.18,26307.0,140.3816,140.4691,140.2551,140.2745,26307.0
2023-01-31 13:00:00,144.16,144.35,144.15,144.35,14983.0,140.2551,140.4399,140.2454,140.4399,14983.0
2023-01-31 13:30:00,144.36,144.43,144.28,144.33,13518.0,140.4497,140.5178,140.3718,140.4205,13518.0
2023-01-31 14:00:00,144.35,144.42,144.25,144.33,16032.0,140.4399,140.508,140.3426,140.4205,16032.0
2023-01-31 14:30:00,144.34,144.44,144.21,144.32,41691.0,140.4302,140.5275,140.3037,140.4108,41691.0
2023-01-31 15:00:00,144.33,144.44,144.2,144.2,71192.0,140.4205,140.5275,140.294,140.294,71192.0
2023-01-31 15:30:00,144.23,145.13,144.22,145.12,140047.0,140.3232,141.1988,140.3135,141.1891,140047.0
2023-02-01 09:30:00,144.6,144.82,144.18,144.62,26598.0,140.6832,140.8972,140.2745,140.7026,26598.0
2023-02-01 10:00:00,144.64,144.64,144.1,144.19,20697.0,140.7221,140.7221,140.1967,140.2843,20697.0
2023-02-01 10:30:00,144.22,144.25,143.49,143.54,58564.0,140.3135,140.3426,139.6032,139.6519,58564.0
2023-02-01 11:00:00,143.51,143.85,143.51,143.84,40071.0,139.6227,139.9535,139.6227,139.9438,40071.0
2023-02-01 11:30:00,143.79,143.85,143.27,143.3,34882.0,139.8951,139.9535,139.3892,139.4184,34882.0
2023-02-01 12:00:00,143.15,143.17,142.79,142.93,46030.0,139.2724,139.2919,138.9222,139.0584,46030.0
2023-02-01 12:30:00,142.94,143.05,142.81,142.88,40652.0,139.0681,139.1752,138.9417,139.0098,40652.0
2023-02-01 13:00:00,142.86,143.14,142.83,143.08,48015.0,138.9903,139.2627,138.9611,139.2043,48015.0
2023-02-01 13:30:00,143.08,143.42,143.0,143.19,21048.0,139.2043,139.5351,139.1265,139.3114,21048.0
2023-02-01 14:00:00,143.21,143.53,142.89,143.08,23337.0,139.3308,139.6422,139.0195,139.2043,23337.0
2023-02-01 14:30:00,143.08,144.34,142.52,144.0,51784.0,139.2043,140.4302,138.6595,140.0994,51784.0
2023-02-01 15:00:00,144.03,144.49,143.97,144.34,68201.0,140.1286,140.5761,140.0702,140.4302,68201.0
2023-02-01 15:30:00,144.35,145.05,143.81,144.0,172148.0,140.4399,141.121,139.9146,140.0994,172148.0
2023-02-02 09:30:00,143.22,143.22,141.23,141.41,82186.0,139.3405,139.3405,137.4045,137.5796,82186.0
2023-02-02 10:00:00,141.52,141.85,141.23,141.45,13287.0,137.6866,138.0077,137.4045,137.6185,13287.0
2023-02-02 10:30:00,141.49,141.79,141.39,141.53,64755.0,137.6574,137.9493,137.5601,137.6963,64755.0
2023-02-02 11:00:00,141.51,141.53,141.19,141.33,40107.0,137.6769,137.6963,137.3655,137.5017,40107.0
2023-02-02 11:30:00,141.24,141.34,141.07,141.09,48048.0,137.4142,137.5115,137.2488,137.2682,48048.0
2023-02-02 12:00:00,141.0,141.25,140.89,141.15,16944.0,137.1807,137.4239,137.0737,137.3266,16944.0
2023-02-02 12:30:00,141.13,141.2,140.74,140.9,26320.0,137.3072,137.3753,136.9277,137.0834,26320.0
2023-02-02 13:00:00,140.91,141.09,140.9,140.93,27552.0,137.0931,137.2682,137.0834,137.1126,27552.0
2023-02-02 13:30:00,140.93,141.07,140.73,140.8,33466.0,137.1126,137.2488,136.918,136.9861,33466.0
2023-02-02 14:00:00,140.81,140.84,140.2,140.27,47112.0,136.9958,137.025,136.4024,136.4705,47112.0
2023-02-02 14:30:00,140.36,140.66,140.19,140.54,26671.0,136.558,136.8499,136.3926,136.7331,26671.0
2023-02-02 15:00:00,140.5,140.84,140.5,140.8,61933.0,136.6942,137.025,136.6942,136.9861,61933.0
2023-02-02 15:30:00,140.8,141.29,140.74,141.29,80403.0,136.9861,137.4628,136.9277,137.4628,80403.0
2023-02-03 09:30:00,141.34,142.45,141.34,141.59,76999.0,137.5115,138.5914,137.5115,137.7547,76999.0
2023-02-03 10:00:00,141.51,142.17,141.34,142.07,354492.0,137.6769,138.319,137.5115,138.2217,354492.0
2023-02-03 10:30:00,142.05,142.37,142.04,142.27,131099.0,138.2022,138.5136,138.1925,138.4163,131099.0
2023-02-03 11:00:00,142.29,142.39,142.1,142.13,24137.0,138.4357,138.533,138.2509,138.2801,24137.0
2023-02-03 11:30:00,142.1,142.1,141.54,141.57,43206.0,138.2509,138.2509,137.7061,137.7352,43206.0
2023-02-03 12:00:00,141.57,141.93,141.47,141.92,119042.0,137.7352,138.0855,137.638,138.0758,119042.0
2023-02-03 12:30:00,141.94,142.1,141.62,141.67,60606.0,138.0952,138.2509,137.7839,137.8325,60606.0
2023-02-03 13:00:00,141.67,141.67,141.24,141.31,78297.0,137.8325,137.8325,137.4142,137.4823,78297.0
2023-02-03 13:30:00,141.22,141.55,141.21,141.49,23896.0,137.3947,137.7158,137.385,137.6574,23896.0
2023-02-03 14:00:00,141.45,141.49,141.08,141.18,79339.0,137.6185,137.6574,137.2585,137.3558,79339.0
2023-02-03 14:30:00,141.15,141.37,141.03,141.2,44226.0,137.3266,137.5407,137.2099,137.3753,44226.0
2023-02-03 15:00:00,141.17,141.43,141.03,141.36,53808.0,137.3461,137.599,137.2099,137.5309,53808.0
2023-02-03 15:30:00,141.37,141.48,140.95,141.15,55940.0,137.5407,137.6477,137.132,137.3266,55940.0
2023-02-06 09:30:00,140.9,141.92,140.89,141.45,32538.0,137.0834,138.0758,137.0737,137.6185,32538.0
2023-02-06 10:00:00,141.39,141.39,141.03,141.12,13949.0,137.5601,137.5601,137.2099,137.2974,13949.0
2023-02-06 10:30:00,141.07,141.44,140.98,141.34,32603.0,137.2488,137.6088,137.1612,137.5115,32603.0
2023-02-06 11:00:00,141.33,141.61,141.33,141.57,34172.0,137.5017,137.7742,137.5017,137.7352,34172.0
2023-02-06 11:30:00,141.58,141.59,141.18,141.18,24644.0,137.745,137.7547,137.3558,137.3558,24644.0
2023-02-06 12:00:00,141.18,141.3,141.12,141.12,13062.0,137.3558,137.4726,137.2974,137.2974,13062.0
2023-02-06 12:30:00,141.13,141.29,141.1,141.24,23867.0,137.3072,137.4628,137.278,137.4142,23867.0
2023-02-06 13:00:00,141.23,141.64,141.2,141.52,23807.0,137.4045,137.8033,137.3753,137.6866,23807.0
2023-02-06 13:30:00,141.5,141.56,141.43,141.47,16474.0,137.6671,137.7255,137.599,137.638,16474.0
2023-02-06 14:00:00,141.46,141.58,141.41,141.46,28572.0,137.6282,137.745,137.5796,137.6282,28572.0
2023-02-06 14:30:00,141.5,141.54,141.31,141.42,41334.0,137.6671,137.7061,137.4823,137.5893,41334.0
2023-02-06 15:00:00,141.44,141.45,141.13,141.18,38059.0,137.6088,137.6185,137.3072,137.3558,38059.0
2023-02-06 15:30:00,141.17,141.41,141.06,141.39,169279.0,137.3461,137.5796,137.2391,137.5601,169279.0
2023-02-07 09:30:00,140.78,141.21,140.55,140.95,55080.0,136.9666,137.385,136.7429,137.132,55080.0
2023-02-07 10:00:00,140.92,141.09,140.79,140.86,18667.0,137.1029,137.2682,136.9764,137.0445,18667.0
2023-02-07 10:30:00,140.84,141.0,140.73,140.85,276746.0,137.025,137.1807,136.918,137.0347,276746.0
2023-02-07 11:00:00,140.84,141.28,140.84,141.26,38028.0,137.025,137.4531,137.025,137.4336,38028.0
2023-02-07 11:30:00,141.29,141.58,141.27,141.44,36755.0,137.4628,137.745,137.4434,137.6088,36755.0
2023-02-07 12:00:00,141.42,141.59,141.34,141.37,34727.0,137.5893,137.7547,137.5115,137.5407,34727.0
2023-02-07 12:30:00,141.37,142.54,141.28,142.43,23038.0,137.5407,138.679,137.4531,138.5719,23038.0
2023-02-07 13:00:00,142.39,142.5,141.4,141.4,147876.0,138.533,138.6401,137.5698,137.5698,147876.0
2023-02-07 13:30:00,141.38,141.38,140.91,141.21,49533.0,137.5504,137.5504,137.0931,137.385,49533.0
2023-02-07 14:00:00,141.31,142.13,141.27,142.03,24149.0,137.4823,138.2801,137.4434,138.1828,24149.0
2023-02-07 14:30:00,142.01,142.41,142.01,142.41,37414.0,138.1633,138.5525,138.1633,138.5525,37414.0
2023-02-07 15:00:00,142.44,142.82,142.3,142.82,45373.0,138.5817,138.9514,138.4455,138.9514,45373.0
2023-02-07 15:30:00,142.8,143.27,142.59,142.98,67282.0,138.9319,139.3892,138.7276,139.1071,67282.0
2023-02-08 09:30:00,142.73,142.98,142.52,142.98,23385.0,138.8638,139.1071,138.6595,139.1071,23385.0
2023-02-08 10:00:00,142.95,142.97,142.63,142.83,277473.0,139.0779,139.0973,138.7665,138.9611,277473.0
2023-02-08 10:30:00,142.83,142.85,142.51,142.73,34952.0,138.9611,138.9806,138.6498,138.8638,34952.0
2023-02-08 11:00:00,142.72,142.79,142.29,142.41,29355.0,138.8541,138.9222,138.4357,138.5525,29355.0
2023-02-08 11:30:00,142.35,142.39,142.1,142.36,32937.0,138.4941,138.533,138.2509,138.5038,32937.0
2023-02-08 12:00:00,142.32,142.54,142.21,142.52,10659.0,138.4649,138.679,138.3579,138.6595,10659.0
2023-02-08 12:30:00,142.54,142.62,142.28,142.62,40850.0,138.679,138.7568,138.426,138.7568,40850.0
2023-02-08 13:00:00,142.64,143.01,142.64,142.84,13797.0,138.7763,139.1362,138.7763,138.9708,13797.0
2023-02-08 13:30:00,142.85,142.85,142.62,142.65,24624.0,138.9806,138.9806,138.7568,138.786,24624.0
2023-02-08 14:00:00,142.68,142.8,142.49,142.63,42949.0,138.8152,138.9319,138.6303,138.7665,42949.0
2023-02-08 14:30:00,142.64,142.74,142.47,142.63,44139.0,138.7763,138.8736,138.6109,138.7665,44139.0
2023-02-08 15:00:00,142.64,142.66,142.2,142.47,37981.0,138.7763,138.7957,138.3482,138.6109,37981.0
2023-02-08 15:30:00,142.44,142.65,142.34,142.35,86209.0,138.5817,138.786,138.4844,138.4941,86209.0
2023-02-09 09:30:00,142.93,143.33,142.71,142.71,27054.0,139.0584,139.4476,138.8444,138.8444,27054.0
2023-02-09 10:00:00,142.78,143.23,142.78,143.16,52251.0,138.9125,139.3503,138.9125,139.2822,52251.0
2023-02-09 10:30:00,143.16,143.41,143.02,143.14,24938.0,139.2822,139.5254,139.146,139.2627,24938.0
2023-02-09 11:00:00,143.16,143.25,142.83,142.99,21419.0,139.2822,139.3697,138.9611,139.1168,21419.0
2023-02-09 11:30:00,142.96,143.0,142.85,142.92,35207.0,139.0876,139.1265,138.9806,139.0487,35207.0
2023-02-09 12:00:00,142.89,143.13,142.89,142.91,46164.0,139.0195,139.253,139.0195,139.0389,46164.0
2023-02-09 12:30:00,142.9,142.92,142.35,142.47,41393.0,139.0292,139.0487,138.4941,138.6109,41393.0
2023-02-09 13:00:00,142.43,142.51,142.34,142.51,14612.0,138.5719,138.6498,138.4844,138.6498,14612.0
2023-02-09 13:30:00,142.38,142.57,142.32,142.48,15575.0,138.5233,138.7082,138.4649,138.6206,15575.0
2023-02-09 14:00:00,142.52,142.57,142.15,142.24,20295.0,138.6595,138.7082,138.2995,138.3871,20295.0
2023-02-09 14:30:00,142.25,142.33,142.18,142.32,40918.0,138.3968,138.4747,138.3287,138.4649,40918.0
2023-02-09 15:00:00,142.33,142.35,142.06,142.11,60855.0,138.4747,138.4941,138.212,138.2606,60855.0
2023-02-09 15:30:00,142.01,142.38,141.88,141.96,40069.0,138.1633,138.5233,138.0368,138.1147,40069.0
2023-02-10 09:30:00,142.6,143.77,142.6,143.75,13019.0,138.7373,139.8757,138.7373,139.8562,13019.0
2023-02-10 10:00:00,143.69,143.83,143.41,143.8,27426.0,139.7978,139.934,139.5254,139.9048,27426.0
2023-02-10 10:30:00,143.8,143.91,143.49,143.7,17362.0,139.9048,140.0119,139.6032,139.8075,17362.0
2023-02-10 11:00:00,143.74,144.13,143.74,143.99,16114.0,139.8465,140.2259,139.8465,140.0897,16114.0
2023-02-10 11:30:00,143.96,144.16,143.89,144.12,11247.0,140.0605,140.2551,139.9924,140.2162,11247.0
2023-02-10 12:00:00,144.13,144.18,143.95,144.08,11586.0,140.2259,140.2745,140.0508,140.1773,11586.0
2023-02-10 12:30:00,144.26,144.34,144.16,144.32,17449.0,140.3524,140.4302,140.2551,140.4108,17449.0
2023-02-10 13:00:00,144.4,144.55,144.35,144.45,16392.0,140.4886,140.6345,140.4399,140.5372,16392.0
2023-02-10 13:30:00,144.44,144.5,144.33,144.39,21836.0,140.5275,140.5859,140.4205,140.4789,21836.0
2023-02-10 14:00:00,144.37,144.41,144.27,144.28,19826.0,140.4594,140.4983,140.3621,140.3718,19826.0
2023-02-10 14:30:00,144.3,144.69,144.24,144.62,24891.0,140.3913,140.7707,140.3329,140.7026,24891.0
2023-02-10 15:00:00,144.68,144.75,144.46,144.52,41690.0,140.761,140.8291,140.547,140.6053,41690.0
2023-02-10 15:30:00,144.55,144.85,144.55,144.68,25334.0,140.6345,140.9264,140.6345,140.761,25334.0
2023-02-13 09:30:00,144.72,144.78,144.3,144.59,37085.0,140.7999,140.8583,140.3913,140.6734,37085.0
2023-02-13 10:00:00,144.63,144.94,144.58,144.94,26080.0,140.7124,141.014,140.6637,141.014,26080.0
2023-02-13 10:30:00,144.9,145.1,144.89,145.0,26094.0,140.975,141.1696,140.9653,141.0723,26094.0
2023-02-13 11:00:00,145.01,145.08,144.74,144.85,28832.0,141.0821,141.1502,140.8194,140.9264,28832.0
2023-02-13 11:30:00,144.8,144.96,144.7,144.9,11317.0,140.8778,141.0334,140.7805,140.975,11317.0
2023-02-13 12:00:00,144.89,145.0,144.85,144.99,32604.0,140.9653,141.0723,140.9264,141.0626,32604.0
2023-02-13 12:30:00,145.02,145.22,144.98,145.14,20214.0,141.0918,141.2864,141.0529,141.2085,20214.0
2023-02-13 13:00:00,145.18,145.24,145.09,145.15,35241.0,141.2475,141.3058,141.1599,141.2183,35241.0
2023-02-13 13:30:00,145.18,145.32,145.18,145.29,16021.0,141.2475,141.3837,141.2475,141.3545,16021.0
2023-02-13 14:00:00,145.3,145.34,145.15,145.16,24688.0,141.3642,141.4031,141.2183,141.228,24688.0
2023-02-13 14:30:00,145.13,145.2,144.95,145.2,26733.0,141.1988,141.2669,141.0237,141.2669,26733.0
2023-02-13 15:00:00,145.18,145.18,144.93,145.05,26902.0,141.2475,141.2475,141.0042,141.121,26902.0
2023-02-13 15:30:00,145.08,145.37,145.08,145.33,38203.0,141.1502,141.4323,141.1502,141.3934,38203.0
2023-02-14 09:30:00,145.13,145.56,144.63,145.56,24021.0,141.1988,141.6172,140.7124,141.6172,24021.0
2023-02-14 10:00:00,145.53,145.89,145.46,145.76,14643.0,141.588,141.9382,141.5199,141.8117,14643.0
2023-02-14 10:30:00,145.68,145.69,144.66,144.81,16951.0,141.7339,141.7436,140.7415,140.8875,16951.0
2023-02-14 11:00:00,144.81,145.12,144.59,144.59,14707.0,140.8875,141.1891,140.6734,140.6734,14707.0
2023-02-14 11:30:00,144.55,144.57,144.19,144.41,11400.0,140.6345,140.654,140.2843,140.4983,11400.0
2023-02-14 12:00:00,144.46,144.89,144.46,144.88,27298.0,140.547,140.9653,140.547,140.9556,27298.0
2023-02-14 12:30:00,144.88,145.03,144.8,145.03,24499.0,140.9556,141.1015,140.8778,141.1015,24499.0
2023-02-14 13:00:00,145.03,145.56,145.02,145.37,32067.0,141.1015,141.6172,141.0918,141.4323,32067.0
2023-02-14 13:30:00,145.37,145.44,145.16,145.24,11995.0,141.4323,141.5004,141.228,141.3058,11995.0
2023-02-14 14:00:00,145.24,145.35,144.95,145.07,13764.0,141.3058,141.4129,141.0237,141.1404,13764.0
2023-02-14 14:30:00,145.09,145.45,145.09,145.35,16170.0,141.1599,141.5101,141.1599,141.4129,16170.0
2023-02-14 15:00:00,145.35,145.41,145.18,145.26,21099.0,141.4129,141.4712,141.2475,141.3253,21099.0
2023-02-14 15:30:00,145.32,145.36,144.93,144.93,31340.0,141.3837,141.4226,141.0042,141.0042,31340.0
2023-02-15 09:30:00,143.95,144.04,143.51,143.68,15933.0,140.0508,140.1383,139.6227,139.7881,15933.0
2023-02-15 10:00:00,143.72,144.09,143.69,143.94,5016.0,139.827,140.187,139.7978,140.041,5016.0
2023-02-15 10:30:00,144.01,144.08,143.92,144.01,13628.0,140.1092,140.1773,140.0216,140.1092,13628.0
2023-02-15 11:00:00,143.96,144.21,143.92,144.05,21078.0,140.0605,140.3037,140.0216,140.1481,21078.0
2023-02-15 11:30:00,143.99,144.05,143.79,143.92,16907.0,140.0897,140.1481,139.8951,140.0216,16907.0
2023-02-15 12:00:00,143.87,143.87,143.31,143.32,53184.0,139.9729,139.9729,139.4281,139.4378,53184.0
2023-02-15 12:30:00,143.32,143.63,143.32,143.62,11172.0,139.4378,139.7394,139.4378,139.7297,11172.0
2023-02-15 13:00:00,143.64,143.91,143.57,143.89,33280.0,139.7492,140.0119,139.6811,139.9924,33280.0
2023-02-15 13:30:00,143.92,144.03,143.86,144.01,23980.0,140.0216,140.1286,139.9632,140.1092,23980.0
2023-02-15 14:00:00,144.0,144.02,143.76,143.85,15172.0,140.0994,140.1189,139.8659,139.9535,15172.0
2023-02-15 14:30:00,143.88,143.97,143.7,143.7,18943.0,139.9827,140.0702,139.8075,139.8075,18943.0
2023-02-15 15:00:00,143.74,143.94,143.68,143.89,37100.0,139.8465,140.041,139.7881,139.9924,37100.0
2023-02-15 15:30:00,143.91,144.11,143.88,144.11,55480.0,140.0119,140.2064,139.9827,140.2064,55480.0
2023-02-16 09:30:00,142.93,143.5,142.88,142.93,9999.0,139.0584,139.613,139.0098,139.0584,9999.0
2023-02-16 10:00:00,142.78,143.27,142.78,143.08,9565.0,138.9125,139.3892,138.9125,139.2043,9565.0
2023-02-16 10:30:00,143.17,143.54,143.17,143.49,12487.0,139.2919,139.6519,139.2919,139.6032,12487.0
2023-02-16 11:00:00,143.51,143.53,143.34,143.53,9818.0,139.6227,139.6422,139.4573,139.6422,9818.0
2023-02-16 11:30:00,143.58,143.65,143.34,143.57,14658.0,139.6908,139.7589,139.4573,139.6811,14658.0
2023-02-16 12:00:00,143.59,143.82,143.56,143.74,16713.0,139.7005,139.9243,139.6713,139.8465,16713.0
2023-02-16 12:30:00,143.76,144.01,143.73,143.9,23482.0,139.8659,140.1092,139.8367,140.0021,23482.0
2023-02-16 13:00:00,143.9,143.96,143.55,143.59,35798.0,140.0021,140.0605,139.6616,139.7005,35798.0
2023-02-16 13:30:00,143.6,143.78,143.57,143.68,19857.0,139.7103,139.8854,139.6811,139.7881,19857.0
2023-02-16 14:00:00,143.73,143.9,143.68,143.9,28881.0,139.8367,140.0021,139.7881,140.0021,28881.0
2023-02-16 14:30:00,143.89,143.95,143.67,143.68,36194.0,139.9924,140.0508,139.7784,139.7881,36194.0
2023-02-16 15:00:00,143.68,143.73,143.12,143.15,46799.0,139.7881,139.8367,139.2433,139.2724,46799.0
2023-02-16 15:30:00,143.15,143.16,142.66,142.74,47045.0,139.2724,139.2822,138.7957,138.8736,47045.0
2023-02-17 09:30:00,141.97,142.11,141.62,142.11,16539.0,138.1244,138.2606,137.7839,138.2606,16539.0
2023-02-17 10:00:00,142.05,142.57,142.0,142.39,24876.0,138.2022,138.7082,138.1536,138.533,24876.0
2023-02-17 10:30:00,142.35,142.7,142.0,142.02,19434.0,138.4941,138.8346,138.1536,138.1731,19434.0
2023-02-17 11:00:00,142.07,142.31,141.99,141.99,20281.0,138.2217,138.4552,138.1439,138.1439,20281.0
2023-02-17 11:30:00,142.01,142.38,141.98,142.04,16709.0,138.1633,138.5233,138.1341,138.1925,16709.0
2023-02-17 12:00:00,142.03,142.35,142.02,142.33,15622.0,138.1828,138.4941,138.1731,138.4747,15622.0
2023-02-17 12:30:00,142.32,142.33,141.78,141.9,18710.0,138.4649,138.4747,137.9396,138.0563,18710.0
2023-02-17 13:00:00,141.84,142.15,141.82,141.93,21585.0,137.9979,138.2995,137.9785,138.0855,21585.0
2023-02-17 13:30:00,141.93,142.05,141.86,142.04,14756.0,138.0855,138.2022,138.0174,138.1925,14756.0
2023-02-17 14:00:00,142.05,142.3,141.96,142.24,14368.0,138.2022,138.4455,138.1147,138.3871,14368.0
2023-02-17 14:30:00,142.26,142.53,142.26,142.49,25013.0,138.4066,138.6692,138.4066,138.6303,25013.0
2023-02-17 15:00:00,142.5,142.57,142.27,142.33,79260.0,138.6401,138.7082,138.4163,138.4747,79260.0
2023-02-17 15:30:00,142.32,142.52,142.15,142.41,111956.0,138.4649,138.6595,138.2995,138.5525,111956.0
2023-02-21 09:30:00,141.49,142.48,141.49,142.09,31603.0,137.6574,138.6206,137.6574,138.2412,31603.0
2023-02-21 10:00:00,142.03,142.12,141.78,141.89,28621.0,138.1828,138.2703,137.9396,138.0466,28621.0
2023-02-21 10:30:00,141.88,142.07,141.75,141.86,29660.0,138.0368,138.2217,137.9104,138.0174,29660.0
2023-02-21 11:00:00,141.84,141.92,141.72,141.77,44112.0,137.9979,138.0758,137.8812,137.9298,44112.0
2023-02-21 11:30:00,141.76,141.81,141.63,141.7,17999.0,137.9201,137.9687,137.7936,137.8617,17999.0
2023-02-21 12:00:00,141.7,141.79,141.58,141.79,31724.0,137.8617,137.9493,137.745,137.9493,31724.0
2023-02-21 12:30:00,141.77,141.94,141.71,141.94,19257.0,137.9298,138.0952,137.8715,138.0952,19257.0
2023-02-21 13:00:00,141.94,141.96,141.56,141.58,24580.0,138.0952,138.1147,137.7255,137.745,24580.0
2023-02-21 13:30:00,141.58,141.6,141.48,141.52,20292.0,137.745,137.7644,137.6477,137.6866,20292.0
2023-02-21 14:00:00,141.54,141.54,141.22,141.44,42498.0,137.7061,137.7061,137.3947,137.6088,42498.0
2023-02-21 14:30:00,141.44,141.64,141.4,141.63,28530.0,137.6088,137.8033,137.5698,137.7936,28530.0
2023-02-21 15:00:00,141.63,141.72,141.54,141.59,37009.0,137.7936,137.8812,137.7061,137.7547,37009.0
2023-02-21 15:30:00,141.6,141.75,141.25,141.31,47621.0,137.7644,137.9104,137.4239,137.4823,47621.0
2023-02-22 09:30:00,141.18,141.47,141.03,141.34,65701.0,137.3558,137.638,137.2099,137.5115,65701.0
2023-02-22 10:00:00,141.35,141.39,140.84,141.12,21899.0,137.5212,137.5601,137.025,137.2974,21899.0
2023-02-22 10:30:00,140.98,141.05,140.6,141.0,16528.0,137.1612,137.2293,136.7915,137.1807,16528.0
2023-02-22 11:00:00,141.0,141.2,140.9,141.13,18722.0,137.1807,137.3753,137.0834,137.3072,18722.0
2023-02-22 11:30:00,141.1,141.23,141.03,141.22,6571.0,137.278,137.4045,137.2099,137.3947,6571.0
2023-02-22 12:00:00,141.24,141.55,141.16,141.49,17925.0,137.4142,137.7158,137.3363,137.6574,17925.0
2023-02-22 12:30:00,141.45,141.69,141.45,141.56,16461.0,137.6185,137.852,137.6185,137.7255,16461.0
2023-02-22 13:00:00,141.51,141.73,141.4,141.7,16930.0,137.6769,137.8909,137.5698,137.8617,16930.0
2023-02-22 13:30:00,141.7,141.78,141.52,141.58,20673.0,137.8617,137.9396,137.6866,137.745,20673.0
2023-02-22 14:00:00,141.51,141.73,141.08,141.2,19835.0,137.6769,137.8909,137.2585,137.3753,19835.0
2023-02-22 14:30:00,141.11,141.14,140.66,140.67,22860.0,137.2877,137.3169,136.8499,136.8596,22860.0
2023-02-22 15:00:00,140.63,140.75,140.54,140.62,28714.0,136.8207,136.9375,136.7331,136.811,28714.0
2023-02-22 15:30:00,140.55,140.87,140.52,140.87,30245.0,136.7429,137.0542,136.7137,137.0542,30245.0
2023-02-23 09:30:00,141.43,141.94,141.38,141.89,19534.0,137.599,138.0952,137.5504,138.0466,19534.0
2023-02-23 10:00:00,142.04,142.08,141.95,142.03,10706.0,138.1925,138.2314,138.105,138.1828,10706.0
2023-02-23 10:30:00,142.0,142.03,141.48,141.55,14546.0,138.1536,138.1828,137.6477,137.7158,14546.0
2023-02-23 11:00:00,141.53,141.53,140.9,140.91,26761.0,137.6963,137.6963,137.0834,137.0931,26761.0
2023-02-23 11:30:00,140.91,140.95,140.36,140.36,19109.0,137.0931,137.132,136.558,136.558,19109.0
2023-02-23 12:00:00,140.35,140.56,140.31,140.5,10183.0,136.5483,136.7526,136.5094,136.6942,10183.0
2023-02-23 12:30:00,140.41,140.81,140.41,140.81,15266.0,136.6067,136.9958,136.6067,136.9958,15266.0
2023-02-23 13:00:00,140.8,140.87,140.66,140.82,23638.0,136.9861,137.0542,136.8499,137.0056,23638.0
2023-02-23 13:30:00,140.81,140.89,140.67,140.88,21499.0,136.9958,137.0737,136.8596,137.0639,21499.0
2023-02-23 14:00:00,140.91,141.34,140.86,141.34,16670.0,137.0931,137.5115,137.0445,137.5115,16670.0
2023-02-23 14:30:00,141.32,141.52,141.32,141.49,13176.0,137.492,137.6866,137.492,137.6574,13176.0
2023-02-23 15:00:00,141.47,141.7,141.47,141.66,28481.0,137.638,137.8617,137.638,137.8228,28481.0
2023-02-23 15:30:00,141.65,141.69,141.31,141.39,38692.0,137.8131,137.852,137.4823,137.5601,38692.0
2023-02-24 09:30:00,140.36,140.47,139.88,139.88,17452.0,136.558,136.665,136.091,136.091,17452.0
2023-02-24 10:00:00,139.93,140.27,139.82,139.9,4474.0,136.1397,136.4705,136.0326,136.1105,4474.0
2023-02-24 10:30:00,139.78,140.25,139.76,140.08,14858.0,135.9937,136.451,135.9743,136.2856,14858.0
2023-02-24 11:00:00,140.13,140.5,140.09,140.48,12247.0,136.3342,136.6942,136.2953,136.6748,12247.0
2023-02-24 11:30:00,140.5,140.87,140.46,140.62,23075.0,136.6942,137.0542,136.6553,136.811,23075.0
2023-02-24 12:00:00,140.64,140.64,140.38,140.45,5690.0,136.8304,136.8304,136.5775,136.6456,5690.0
2023-02-24 12:30:00,140.45,140.52,140.07,140.09,26626.0,136.6456,136.7137,136.2759,136.2953,26626.0
2023-02-24 13:00:00,140.08,140.31,139.98,140.27,20096.0,136.2856,136.5094,136.1883,136.4705,20096.0
2023-02-24 13:30:00,140.26,140.55,140.09,140.44,24430.0,136.4607,136.7429,136.2953,136.6359,24430.0
2023-02-24 14:00:00,140.43,140.69,140.37,140.54,18883.0,136.6261,136.8791,136.5677,136.7331,18883.0
2023-02-24 14:30:00,140.55,140.9,140.41,140.9,9470.0,136.7429,137.0834,136.6067,137.0834,9470.0
2023-02-24 15:00:00,140.92,141.03,140.71,140.94,19842.0,137.1029,137.2099,136.8985,137.1223,19842.0
2023-02-24 15:30:00,140.89,140.9,140.28,140.61,48645.0,137.0737,137.0834,136.4802,136.8012,48645.0
2023-02-27 09:30:00,141.01,141.37,140.76,141.37,39337.0,137.1904,137.5407,136.9472,137.5407,39337.0
2023-02-27 10:00:00,141.34,141.65,141.34,141.58,16534.0,137.5115,137.8131,137.5115,137.745,16534.0
2023-02-27 10:30:00,141.51,141.66,140.97,141.09,40390.0,137.6769,137.8228,137.1515,137.2682,40390.0
2023-02-27 11:00:00,141.16,141.24,140.75,140.76,24023.0,137.3363,137.4142,136.9375,136.9472,24023.0
2023-02-27 11:30:00,140.79,140.83,140.6,140.73,17480.0,136.9764,137.0153,136.7915,136.918,17480.0
2023-02-27 12:00:00,140.74,140.9,140.67,140.86,11002.0,136.9277,137.0834,136.8596,137.0445,11002.0
2023-02-27 12:30:00,140.87,141.03,140.87,140.99,12945.0,137.0542,137.2099,137.0542,137.171,12945.0
2023-02-27 13:00:00,140.97,141.17,140.95,141.0,20649.0,137.1515,137.3461,137.132,137.1807,20649.0
2023-02-27 13:30:00,140.99,141.03,140.77,140.97,19117.0,137.171,137.2099,136.9569,137.1515,19117.0
2023-02-27 14:00:00,141.01,141.14,140.89,140.98,19084.0,137.1904,137.3169,137.0737,137.1612,19084.0
2023-02-27 14:30:00,140.99,141.06,140.8,140.85,44061.0,137.171,137.2391,136.9861,137.0347,44061.0
2023-02-27 15:00:00,140.83,140.87,140.55,140.63,34879.0,137.0153,137.0542,136.7429,136.8207,34879.0
2023-02-27 15:30:00,140.64,140.79,140.4,140.75,97377.0,136.8304,136.9764,136.5969,136.9375,97377.0
2023-02-28 09:30:00,140.91,140.99,140.25,140.25,15811.0,137.0931,137.171,136.451,136.451,15811.0
2023-02-28 10:00:00,140.16,140.49,140.12,140.39,12902.0,136.3634,136.6845,136.3245,136.5872,12902.0
2023-02-28 10:30:00,140.45,140.45,140.03,140.15,28312.0,136.6456,136.6456,136.237,136.3537,28312.0
2023-02-28 11:00:00,140.16,140.32,139.99,139.99,25652.0,136.3634,136.5191,136.198,136.198,25652.0
2023-02-28 11:30:00,139.97,140.02,139.61,139.61,26161.0,136.1786,136.2272,135.8283,135.8283,26161.0
2023-02-28 12:00:00,139.63,140.03,139.63,139.9,30703.0,135.8478,136.237,135.8478,136.1105,30703.0
2023-02-28 12:30:00,139.92,140.04,139.77,140.04,62501.0,136.1299,136.2467,135.984,136.2467,62501.0
2023-02-28 13:00:00,140.01,140.04,139.92,139.94,17591.0,136.2175,136.2467,136.1299,136.1494,17591.0
2023-02-28 13:30:00,139.97,139.99,139.74,139.82,19175.0,136.1786,136.198,135.9548,136.0326,19175.0
2023-02-28 14:00:00,139.85,139.91,139.57,139.72,93049.0,136.0618,136.1202,135.7894,135.9354,93049.0
2023-02-28 14:30:00,139.72,139.76,139.48,139.51,17953.0,135.9354,135.9743,135.7019,135.731,17953.0
2023-02-28 15:00:00,139.52,139.57,139.39,139.45,26681.0,135.7408,135.7894,135.6143,135.6727,26681.0
2023-02-28 15:30:00,139.42,139.59,139.25,139.25,70517.0,135.6435,135.8089,135.4781,135.4781,70517.0
2023-03-01 09:30:00,138.64,139.71,138.64,139.57,19373.0,134.8846,135.9256,134.8846,135.7894,19373.0
2023-03-01 10:00:00,139.63,139.73,139.39,139.71,14868.0,135.8478,135.9451,135.6143,135.9256,14868.0
2023-03-01 10:30:00,139.64,140.15,139.64,140.14,17620.0,135.8575,136.3537,135.8575,136.344,17620.0
2023-03-01 11:00:00,140.15,140.16,139.36,139.69,24368.0,136.3537,136.3634,135.5851,135.9062,24368.0
2023-03-01 11:30:00,139.66,140.18,139.66,140.13,9875.0,135.877,136.3829,135.877,136.3342,9875.0
2023-03-01 12:00:00,140.08,140.16,139.92,139.94,14683.0,136.2856,136.3634,136.1299,136.1494,14683.0
2023-03-01 12:30:00,139.99,140.04,139.88,139.96,39258.0,136.198,136.2467,136.091,136.1689,39258.0
2023-03-01 13:00:00,139.91,139.94,139.76,139.85,24772.0,136.1202,136.1494,135.9743,136.0618,24772.0
2023-03-01 13:30:00,139.83,139.84,139.65,139.81,18320.0,136.0424,136.0521,135.8673,136.0229,18320.0
2023-03-01 14:00:00,139.84,139.92,139.66,139.85,28964.0,136.0521,136.1299,135.877,136.0618,28964.0
2023-03-01 14:30:00,139.78,139.83,139.65,139.78,23651.0,135.9937,136.0424,135.8673,135.9937,23651.0
2023-03-01 15:00:00,139.77,140.05,139.76,139.95,301086.0,135.984,136.2564,135.9743,136.1591,301086.0
2023-03-01 15:30:00,139.95,140.19,139.93,140.06,75002.0,136.1591,136.3926,136.1397,136.2661,75002.0
2023-03-02 09:30:00,139.8,139.84,139.47,139.79,21552.0,136.0132,136.0521,135.6921,136.0035,21552.0
2023-03-02 10:00:00,139.91,140.1,139.74,140.09,4637.0,136.1202,136.3051,135.9548,136.2953,4637.0
2023-03-02 10:30:00,140.11,140.27,139.92,140.25,29640.0,136.3148,136.4705,136.1299,136.451,29640.0
2023-03-02 11:00:00,140.26,140.35,140.11,140.18,7761.0,136.4607,136.5483,136.3148,136.3829,7761.0
2023-03-02 11:30:00,140.16,140.35,140.1,140.27,14152.0,136.3634,136.5483,136.3051,136.4705,14152.0
2023-03-02 12:00:00,140.26,140.28,139.96,140.1,7610.0,136.4607,136.4802,136.1689,136.3051,7610.0
2023-03-02 12:30:00,140.05,140.25,140.05,140.25,39039.0,136.2564,136.451,136.2564,136.451,39039.0
2023-03-02 13:00:00,140.25,140.28,140.02,140.07,29416.0,136.451,136.4802,136.2272,136.2759,29416.0
2023-03-02 13:30:00,140.07,140.54,140.05,140.49,45493.0,136.2759,136.7331,136.2564,136.6845,45493.0
2023-03-02 14:00:00,140.5,140.68,140.47,140.67,53337.0,136.6942,136.8694,136.665,136.8596,53337.0
2023-03-02 14:30:00,140.63,140.63,140.43,140.58,18345.0,136.8207,136.8207,136.6261,136.7721,18345.0
2023-03-02 15:00:00,140.57,140.77,140.47,140.74,33761.0,136.7623,136.9569,136.665,136.9277,33761.0
2023-03-02 15:30:00,140.74,141.07,140.55,140.61,46040.0,136.9277,137.2488,136.7429,136.8012,46040.0
2023-03-03 09:30:00,140.52,140.81,140.22,140.74,15837.0,136.7137,136.9958,136.4218,136.9277,15837.0
2023-03-03 10:00:00,140.7,140.8,140.4,140.71,10257.0,136.8888,136.9861,136.5969,136.8985,10257.0
2023-03-03 10:30:00,140.67,140.92,140.67,140.83,10586.0,136.8596,137.1029,136.8596,137.0153,10586.0
2023-03-03 11:00:00,140.87,141.05,140.86,141.04,11301.0,137.0542,137.2293,137.0445,137.2196,11301.0
2023-03-03 11:30:00,141.03,141.29,141.0,141.25,10635.0,137.2099,137.4628,137.1807,137.4239,10635.0
2023-03-03 12:00:00,141.25,141.39,141.24,141.37,10521.0,137.4239,137.5601,137.4142,137.5407,10521.0
2023-03-03 12:30:00,141.38,141.52,141.28,141.52,13835.0,137.5504,137.6866,137.4531,137.6866,13835.0
2023-03-03 13:00:00,141.57,141.71,141.57,141.69,21403.0,137.7352,137.8715,137.7352,137.852,21403.0
2023-03-03 13:30:00,141.68,141.68,141.54,141.54,15856.0,137.8423,137.8423,137.7061,137.7061,15856.0
2023-03-03 14:00:00,141.57,141.77,141.49,141.77,7943.0,137.7352,137.9298,137.6574,137.9298,7943.0
2023-03-03 14:30:00,141.79,141.84,141.72,141.84,15095.0,137.9493,137.9979,137.8812,137.9979,15095.0
2023-03-03 15:00:00,141.84,142.08,141.78,141.85,26005.0,137.9979,138.2314,137.9396,138.0077,26005.0
2023-03-03 15:30:00,141.87,141.92,141.66,141.9,31616.0,138.0271,138.0758,137.8228,138.0563,31616.0
2023-03-06 09:30:00,141.71,141.97,141.46,141.9,27645.0,137.8715,138.1244,137.6282,138.0563,27645.0
2023-03-06 10:00:00,141.97,142.03,141.77,141.81,23513.0,138.1244,138.1828,137.9298,137.9687,23513.0
2023-03-06 10:30:00,141.84,141.88,141.58,141.58,24964.0,137.9979,138.0368,137.745,137.745,24964.0
2023-03-06 11:00:00,141.54,141.88,141.54,141.78,17176.0,137.7061,138.0368,137.7061,137.9396,17176.0
2023-03-06 11:30:00,141.8,142.02,141.78,142.0,44885.0,137.959,138.1731,137.9396,138.1536,44885.0
2023-03-06 12:00:00,142.01,142.4,141.99,142.22,21501.0,138.1633,138.5428,138.1439,138.3676,21501.0
2023-03-06 12:30:00,142.21,142.33,142.11,142.17,24656.0,138.3579,138.4747,138.2606,138.319,24656.0
2023-03-06 13:00:00,142.17,142.2,142.0,142.01,23775.0,138.319,138.3482,138.1536,138.1633,23775.0
2023-03-06 13:30:00,142.01,142.05,141.86,141.99,16661.0,138.1633,138.2022,138.0174,138.1439,16661.0
2023-03-06 14:00:00,141.98,142.12,141.95,142.06,81953.0,138.1341,138.2703,138.105,138.212,81953.0
2023-03-06 14:30:00,142.12,142.17,142.04,142.04,22168.0,138.2703,138.319,138.1925,138.1925,22168.0
2023-03-06 15:00:00,142.07,142.13,141.86,141.93,38761.0,138.2217,138.2801,138.0174,138.0855,38761.0
2023-03-06 15:30:00,141.91,142.26,141.9,142.2,27951.0,138.066,138.4066,138.0563,138.3482,27951.0
2023-03-07 09:30:00,142.09,142.23,141.76,141.78,15118.0,138.2412,138.3774,137.9201,137.9396,15118.0
2023-03-07 10:00:00,141.88,141.88,140.94,141.35,18372.0,138.0368,138.0368,137.1223,137.5212,18372.0
2023-03-07 10:30:00,141.31,141.58,140.93,140.98,19634.0,137.4823,137.745,137.1126,137.1612,19634.0
2023-03-07 11:00:00,140.94,141.08,140.74,140.74,34904.0,137.1223,137.2585,136.9277,136.9277,34904.0
2023-03-07 11:30:00,140.74,140.95,140.53,140.53,17201.0,136.9277,137.132,136.7234,136.7234,17201.0
2023-03-07 12:00:00,140.6,141.08,140.57,140.79,35877.0,136.7915,137.2585,136.7623,136.9764,35877.0
2023-03-07 12:30:00,140.71,140.76,140.51,140.53,14414.0,136.8985,136.9472,136.704,136.7234,14414.0
2023-03-07 13:00:00,140.5,140.5,140.2,140.28,262298.0,136.6942,136.6942,136.4024,136.4802,262298.0
2023-03-07 13:30:00,140.26,140.34,140.03,140.07,21315.0,136.4607,136.5386,136.237,136.2759,21315.0
2023-03-07 14:00:00,140.09,140.23,140.07,140.14,42089.0,136.2953,136.4315,136.2759,136.344,42089.0
2023-03-07 14:30:00,140.12,140.17,140.02,140.04,14930.0,136.3245,136.3732,136.2272,136.2467,14930.0
2023-03-07 15:00:00,140.02,140.46,140.02,140.37,27428.0,136.2272,136.6553,136.2272,136.5677,27428.0
2023-03-07 15:30:00,140.41,140.65,140.24,140.27,48723.0,136.6067,136.8402,136.4413,136.4705,48723.0
2023-03-08 09:30:00,140.2,140.56,140.2,140.46,36711.0,136.4024,136.7526,136.4024,136.6553,36711.0
2023-03-08 10:00:00,140.41,140.41,139.86,139.98,59280.0,136.6067,136.6067,136.0716,136.1883,59280.0
2023-03-08 10:30:00,139.87,140.27,139.63,139.63,10415.0,136.0813,136.4705,135.8478,135.8478,10415.0
2023-03-08 11:00:00,139.65,139.7,139.49,139.52,13634.0,135.8673,135.9159,135.7116,135.7408,13634.0
2023-03-08 11:30:00,139.46,139.66,139.33,139.37,15862.0,135.6824,135.877,135.5559,135.5948,15862.0
2023-03-08 12:00:00,139.41,139.49,138.95,138.99,17912.0,135.6338,135.7116,135.1862,135.2251,17912.0
2023-03-08 12:30:00,138.98,139.14,138.94,139.05,15068.0,135.2154,135.3711,135.1765,135.2835,15068.0
2023-03-08 13:00:00,139.1,139.11,138.6,138.6,24472.0,135.3321,135.3419,134.8457,134.8457,24472.0
2023-03-08 13:30:00,138.59,138.86,138.57,138.83,17681.0,134.836,135.0987,134.8165,135.0695,17681.0
2023-03-08 14:00:00,138.91,139.05,138.79,139.01,10131.0,135.1473,135.2835,135.0305,135.2446,10131.0
2023-03-08 14:30:00,139.02,139.08,138.89,138.95,31703.0,135.2543,135.3127,135.1278,135.1862,31703.0
2023-03-08 15:00:00,138.94,139.02,138.78,138.84,22203.0,135.1765,135.2543,135.0208,135.0792,22203.0
2023-03-08 15:30:00,138.84,139.48,138.84,139.42,22600.0,135.0792,135.7019,135.0792,135.6435,22600.0
2023-03-09 09:30:00,139.65,140.32,139.65,139.94,18760.0,135.8673,136.5191,135.8673,136.1494,18760.0
2023-03-09 10:00:00,139.85,139.94,139.35,139.44,14712.0,136.0618,136.1494,135.5754,135.6629,14712.0
2023-03-09 10:30:00,139.49,139.8,139.49,139.55,20854.0,135.7116,136.0132,135.7116,135.77,20854.0
2023-03-09 11:00:00,139.53,139.53,139.2,139.45,11573.0,135.7505,135.7505,135.4294,135.6727,11573.0
2023-03-09 11:30:00,139.42,139.47,139.23,139.24,13776.0,135.6435,135.6921,135.4586,135.4684,13776.0
2023-03-09 12:00:00,139.25,139.35,139.08,139.35,14819.0,135.4781,135.5754,135.3127,135.5754,14819.0
2023-03-09 12:30:00,139.36,139.42,139.12,139.17,12726.0,135.5851,135.6435,135.3516,135.4003,12726.0
2023-03-09 13:00:00,139.14,139.2,138.74,138.84,16363.0,135.3711,135.4294,134.9819,135.0792,16363.0
2023-03-09 13:30:00,138.83,138.87,138.46,138.52,23809.0,135.0695,135.1084,134.7095,134.7679,23809.0
2023-03-09 14:00:00,138.52,138.57,138.32,138.37,38810.0,134.7679,134.8165,134.5733,134.6219,38810.0
2023-03-09 14:30:00,138.37,138.37,137.79,137.79,35955.0,134.6219,134.6219,134.0576,134.0576,35955.0
2023-03-09 15:00:00,137.83,137.85,137.01,137.44,36572.0,134.0966,134.116,133.2988,133.7171,36572.0
2023-03-09 15:30:00,137.35,137.82,137.34,137.47,53083.0,133.6296,134.0868,133.6198,133.7463,53083.0
2023-03-10 09:30:00,137.41,138.58,137.26,138.28,26515.0,133.6879,134.8262,133.542,134.5344,26515.0
2023-03-10 10:00:00,138.36,138.49,137.4,137.49,28891.0,134.6122,134.7387,133.6782,133.7658,28891.0
2023-03-10 10:30:00,137.51,138.01,137.34,138.0,38076.0,133.7852,134.2717,133.6198,134.2619,38076.0
2023-03-10 11:00:00,137.95,138.43,137.77,138.43,20081.0,134.2133,134.6803,134.0382,134.6803,20081.0
2023-03-10 11:30:00,138.48,138.49,137.54,137.55,23625.0,134.7289,134.7387,133.8144,133.8241,23625.0
2023-03-10 12:00:00,137.64,137.72,137.14,137.31,23573.0,133.9117,133.9895,133.4252,133.5906,23573.0
2023-03-10 12:30:00,137.35,137.64,136.97,137.03,47079.0,133.6296,133.9117,133.2598,133.3182,47079.0
2023-03-10 13:00:00,137.01,137.15,136.29,136.46,50437.0,133.2988,133.435,132.5983,132.7637,50437.0
2023-03-10 13:30:00,136.48,136.51,135.96,136.21,60041.0,132.7831,132.8123,132.2772,132.5204,60041.0
2023-03-10 14:00:00,136.38,136.87,136.1,136.17,50571.0,132.6858,133.1626,132.4134,132.4815,50571.0
2023-03-10 14:30:00,136.13,136.97,136.13,136.66,43932.0,132.4426,133.2598,132.4426,132.9582,43932.0
2023-03-10 15:00:00,136.66,136.85,136.18,136.4,60138.0,132.9582,133.1431,132.4912,132.7053,60138.0
2023-03-10 15:30:00,136.36,136.48,135.72,136.12,59826.0,132.6664,132.7831,132.0437,132.4329,59826.0
2023-03-13 09:30:00,134.22,135.96,134.1,135.87,50796.0,130.5843,132.2772,130.4676,132.1896,50796.0
2023-03-13 10:00:00,135.82,136.36,135.31,135.31,21696.0,132.141,132.6664,131.6448,131.6448,21696.0
2023-03-13 10:30:00,135.38,136.86,135.38,136.77,18168.0,131.7129,133.1528,131.7129,133.0653,18168.0
2023-03-13 11:00:00,136.82,136.99,136.33,136.82,42076.0,133.1139,133.2793,132.6372,133.1139,42076.0
2023-03-13 11:30:00,136.84,136.88,135.9,136.61,71360.0,133.1334,133.1723,132.2188,132.9096,71360.0
2023-03-13 12:00:00,136.77,136.96,135.98,136.08,30842.0,133.0653,133.2501,132.2967,132.394,30842.0
2023-03-13 12:30:00,136.06,136.24,135.5,135.55,15441.0,132.3745,132.5496,131.8297,131.8783,15441.0
2023-03-13 13:00:00,135.45,135.83,135.26,135.6,23775.0,131.781,132.1507,131.5962,131.927,23775.0
2023-03-13 13:30:00,135.56,136.22,135.36,136.21,24378.0,131.888,132.5302,131.6935,132.5204,24378.0
2023-03-13 14:00:00,136.2,136.41,135.88,136.03,17211.0,132.5107,132.715,132.1994,132.3453,17211.0
2023-03-13 14:30:00,135.99,136.18,135.71,135.97,48852.0,132.3064,132.4912,132.034,132.2869,48852.0
2023-03-13 15:00:00,135.89,136.03,135.04,135.11,46835.0,132.2091,132.3453,131.3821,131.4502,46835.0
2023-03-13 15:30:00,135.21,135.73,135.14,135.23,79159.0,131.5475,132.0534,131.4794,131.567,79159.0
2023-03-14 09:30:00,136.33,136.73,135.93,136.73,27410.0,132.6372,133.0263,132.248,133.0263,27410.0
2023-03-14 10:00:00,136.81,137.0,136.49,136.86,34674.0,133.1042,133.289,132.7928,133.1528,34674.0
2023-03-14 10:30:00,136.94,137.18,136.76,136.99,18270.0,133.2307,133.4642,133.0555,133.2793,18270.0
2023-03-14 11:00:00,136.94,137.3,136.91,137.15,16135.0,133.2307,133.5809,133.2015,133.435,16135.0
2023-03-14 11:30:00,137.16,137.26,136.92,136.98,36416.0,133.4447,133.542,133.2112,133.2696,36416.0
2023-03-14 12:00:00,136.99,137.07,136.67,136.72,27329.0,133.2793,133.3571,132.968,133.0166,27329.0
2023-03-14 12:30:00,136.75,136.9,136.44,136.57,28099.0,133.0458,133.1917,132.7442,132.8707,28099.0
2023-03-14 13:00:00,136.56,136.65,135.72,136.05,26361.0,132.861,132.9485,132.0437,132.3648,26361.0
2023-03-14 13:30:00,135.93,136.3,135.8,135.9,64795.0,132.248,132.608,132.1215,132.2188,64795.0
2023-03-14 14:00:00,135.91,135.96,135.6,135.95,18410.0,132.2286,132.2772,131.927,132.2675,18410.0
2023-03-14 14:30:00,135.91,136.03,135.57,135.59,19423.0,132.2286,132.3453,131.8978,131.9172,19423.0
2023-03-14 15:00:00,135.58,135.62,135.01,135.45,41486.0,131.9075,131.9464,131.3529,131.781,41486.0
2023-03-14 15:30:00,135.42,136.52,135.36,136.39,71560.0,131.7518,132.822,131.6935,132.6956,71560.0
2023-03-15 09:30:00,134.06,134.63,133.68,133.9,12962.0,130.4287,130.9832,130.059,130.273,12962.0
2023-03-15 10:00:00,133.92,134.55,133.83,134.16,14795.0,130.2925,130.9054,130.2049,130.526,14795.0
2023-03-15 10:30:00,134.1,134.18,133.65,133.83,32805.0,130.4676,130.5454,130.0298,130.2049,32805.0
2023-03-15 11:00:00,133.82,134.3,133.67,134.02,25967.0,130.1952,130.6622,130.0492,130.3898,25967.0
2023-03-15 11:30:00,133.97,134.03,133.25,133.33,130223.0,130.3411,130.3995,129.6406,129.7184,130223.0
2023-03-15 12:00:00,133.35,133.47,132.75,132.97,31034.0,129.7379,129.8547,129.1542,129.3682,31034.0
2023-03-15 12:30:00,133.13,133.2,132.67,132.81,16929.0,129.5239,129.592,129.0763,129.2125,16929.0
2023-03-15 13:00:00,132.82,133.62,132.78,133.44,51859.0,129.2223,130.0006,129.1833,129.8255,51859.0
2023-03-15 13:30:00,133.36,133.7,133.24,133.5,17675.0,129.7476,130.0784,129.6309,129.8838,17675.0
2023-03-15 14:00:00,133.47,134.31,133.15,134.02,30348.0,129.8547,130.6719,129.5433,130.3898,30348.0
2023-03-15 14:30:00,134.1,134.28,133.78,134.03,40496.0,130.4676,130.6427,130.1563,130.3995,40496.0
2023-03-15 15:00:00,134.03,134.17,133.65,133.9,68366.0,130.3995,130.5357,130.0298,130.273,68366.0
2023-03-15 15:30:00,133.87,134.13,133.38,134.12,54025.0,130.2438,130.4968,129.7671,130.487,54025.0
2023-03-16 09:30:00,132.88,133.51,132.73,133.38,29839.0,129.2806,129.8936,129.1347,129.7671,29839.0
2023-03-16 10:00:00,133.43,133.48,132.71,133.11,16783.0,129.8157,129.8644,129.1152,129.5044,16783.0
2023-03-16 10:30:00,133.19,134.34,133.19,134.31,78272.0,129.5822,130.7011,129.5822,130.6719,78272.0
2023-03-16 11:00:00,134.39,134.66,134.04,134.36,51325.0,130.7497,131.0124,130.4092,130.7205,51325.0
2023-03-16 11:30:00,134.39,134.53,134.12,134.44,13990.0,130.7497,130.8859,130.487,130.7984,13990.0
2023-03-16 12:00:00,134.35,134.56,134.14,134.56,46080.0,130.7108,130.9151,130.5065,130.9151,46080.0
2023-03-16 12:30:00,134.54,135.26,134.34,135.17,33871.0,130.8957,131.5962,130.7011,131.5086,33871.0
2023-03-16 13:00:00,135.15,135.5,135.14,135.25,22071.0,131.4891,131.8297,131.4794,131.5864,22071.0
2023-03-16 13:30:00,135.21,135.34,135.07,135.31,13291.0,131.5475,131.674,131.4113,131.6448,13291.0
2023-03-16 14:00:00,135.29,135.29,134.89,135.02,89037.0,131.6254,131.6254,131.2362,131.3627,89037.0
2023-03-16 14:30:00,134.99,135.13,134.66,135.1,20648.0,131.3335,131.4697,131.0124,131.4405,20648.0
2023-03-16 15:00:00,135.13,135.31,134.98,135.24,32052.0,131.4697,131.6448,131.3237,131.5767,32052.0
2023-03-16 15:30:00,135.25,135.47,135.07,135.34,42349.0,131.5864,131.8005,131.4113,131.674,42349.0
2023-03-17 09:30:00,134.64,135.12,134.19,134.24,98192.0,130.993,131.46,130.5551,130.6038,98192.0
2023-03-17 10:00:00,134.31,134.69,133.48,133.58,358962.0,130.6719,131.0416,129.8644,129.9617,358962.0
2023-03-17 10:30:00,133.58,133.64,133.31,133.39,225531.0,129.9617,130.02,129.699,129.7768,225531.0
2023-03-17 11:00:00,133.37,133.66,133.18,133.31,563816.0,129.7574,130.0395,129.5725,129.699,563816.0
2023-03-17 11:30:00,133.29,133.38,132.9,133.23,276491.0,129.6795,129.7671,129.3001,129.6212,276491.0
2023-03-17 12:00:00,133.22,133.7,133.22,133.67,149737.0,129.6114,130.0784,129.6114,130.0492,149737.0
2023-03-17 12:30:00,133.67,133.93,133.31,133.42,885288.0,130.0492,130.3022,129.699,129.806,885288.0
2023-03-17 13:00:00,133.45,133.56,133.24,133.39,235649.0,129.8352,129.9422,129.6309,129.7768,235649.0
2023-03-17 13:30:00,133.39,133.46,133.16,133.28,328648.0,129.7768,129.8449,129.553,129.6698,328648.0
2023-03-17 14:00:00,133.28,133.37,132.78,132.84,332901.0,129.6698,129.7574,129.1833,129.2417,332901.0
2023-03-17 14:30:00,132.84,133.24,132.76,133.1,696960.0,129.2417,129.6309,129.1639,129.4947,696960.0
2023-03-17 15:00:00,133.12,133.39,133.01,133.33,481304.0,129.5141,129.7768,129.4071,129.7184,481304.0
2023-03-17 15:30:00,133.31,133.33,133.02,133.22,287039.0,129.699,129.7184,129.4168,129.6114,287039.0
2023-03-20 09:30:00,133.42,135.15,133.42,135.15,73262.0,129.806,131.4891,129.806,131.4891,73262.0
2023-03-20 10:00:00,135.25,135.35,134.86,135.34,24451.0,131.5864,131.6837,131.207,131.674,24451.0
2023-03-20 10:30:00,135.37,135.37,135.09,135.25,32181.0,131.7032,131.7032,131.4308,131.5864,32181.0
2023-03-20 11:00:00,135.28,135.52,135.02,135.48,671464.0,131.6156,131.8491,131.3627,131.8102,671464.0
2023-03-20 11:30:00,135.45,135.48,135.23,135.23,75555.0,131.781,131.8102,131.567,131.567,75555.0
2023-03-20 12:00:00,135.26,135.3,134.71,135.14,84570.0,131.5962,131.6351,131.0611,131.4794,84570.0
2023-03-20 12:30:00,135.16,135.62,135.14,135.57,275172.0,131.4989,131.9464,131.4794,131.8978,275172.0
2023-03-20 13:00:00,135.59,135.9,135.59,135.77,90396.0,131.9172,132.2188,131.9172,132.0924,90396.0
2023-03-20 13:30:00,135.75,135.86,135.49,135.57,334604.0,132.0729,132.1799,131.8199,131.8978,334604.0
2023-03-20 14:00:00,135.56,135.61,135.32,135.57,99518.0,131.888,131.9367,131.6545,131.8978,99518.0
2023-03-20 14:30:00,135.54,135.58,135.22,135.44,299709.0,131.8686,131.9075,131.5572,131.7713,299709.0
2023-03-20 15:00:00,135.39,135.59,135.28,135.55,173629.0,131.7226,131.9172,131.6156,131.8783,173629.0
2023-03-20 15:30:00,135.52,135.68,135.44,135.5,123806.0,131.8491,132.0048,131.7713,131.8297,123806.0
2023-03-21 09:30:00,136.48,137.27,136.48,137.18,13210.0,132.7831,133.5517,132.7831,133.4642,13210.0
2023-03-21 10:00:00,137.27,137.3,136.74,136.9,16115.0,133.5517,133.5809,133.0361,133.1917,16115.0
2023-03-21 10:30:00,136.77,137.14,136.69,136.98,43286.0,133.0653,133.4252,132.9874,133.2696,43286.0
2023-03-21 11:00:00,136.95,137.05,136.77,136.87,32393.0,133.2404,133.3377,133.0653,133.1626,32393.0
2023-03-21 11:30:00,136.91,137.02,136.68,136.69,31728.0,133.2015,133.3085,132.9777,132.9874,31728.0
2023-03-21 12:00:00,136.58,136.71,136.49,136.7,30796.0,132.8804,133.0069,132.7928,132.9972,30796.0
2023-03-21 12:30:00,136.68,136.74,136.56,136.56,27153.0,132.9777,133.0361,132.861,132.861,27153.0
2023-03-21 13:00:00,136.54,136.76,136.47,136.76,71248.0,132.8415,133.0555,132.7734,133.0555,71248.0
2023-03-21 13:30:00,136.76,136.85,136.43,136.45,58457.0,133.0555,133.1431,132.7345,132.7539,58457.0
2023-03-21 14:00:00,136.47,136.91,136.46,136.88,24511.0,132.7734,133.2015,132.7637,133.1723,24511.0
2023-03-21 14:30:00,136.89,137.1,136.79,137.06,43966.0,133.182,133.3863,133.0847,133.3474,43966.0
2023-03-21 15:00:00,137.02,137.25,137.02,137.18,79476.0,133.3085,133.5323,133.3085,133.4642,79476.0
2023-03-21 15:30:00,137.21,137.52,137.14,137.23,76931.0,133.4933,133.7949,133.4252,133.5128,76931.0
2023-03-22 09:30:00,137.23,137.44,137.04,137.16,22395.0,133.5128,133.7171,133.3279,133.4447,22395.0
2023-03-22 10:00:00,137.17,137.25,137.04,137.19,16143.0,133.4544,133.5323,133.3279,133.4739,16143.0
2023-03-22 10:30:00,137.26,137.42,137.18,137.34,30401.0,133.542,133.6977,133.4642,133.6198,30401.0
2023-03-22 11:00:00,137.35,137.35,137.04,137.07,19146.0,133.6296,133.6296,133.3279,133.3571,19146.0
2023-03-22 11:30:00,137.1,137.13,136.9,137.0,87584.0,133.3863,133.4155,133.1917,133.289,87584.0
2023-03-22 12:00:00,136.97,137.01,136.82,136.92,83771.0,133.2598,133.2988,133.1139,133.2112,83771.0
2023-03-22 12:30:00,136.91,136.91,136.61,136.63,33212.0,133.2015,133.2015,132.9096,132.9291,33212.0
2023-03-22 13:00:00,136.59,136.72,136.44,136.72,26528.0,132.8901,133.0166,132.7442,133.0166,26528.0
2023-03-22 13:30:00,136.75,136.82,136.67,136.75,38518.0,133.0458,133.1139,132.968,133.0458,38518.0
2023-03-22 14:00:00,136.81,137.34,136.72,137.0,21668.0,133.1042,133.6198,133.0166,133.289,21668.0
2023-03-22 14:30:00,136.97,137.6,136.52,136.76,52250.0,133.2598,133.8728,132.822,133.0555,52250.0
2023-03-22 15:00:00,136.69,136.81,135.89,136.71,24795.0,132.9874,133.1042,132.2091,133.0069,24795.0
2023-03-22 15:30:00,136.79,136.79,135.01,135.03,76508.0,133.0847,133.0847,131.3529,131.3724,76508.0
2023-03-23 09:30:00,134.28,135.29,134.28,134.86,43923.0,131.4301,132.4187,131.4301,131.9978,43923.0
2023-03-23 10:00:00,134.92,135.26,134.89,134.95,17828.0,132.0566,132.3893,132.0272,132.0859,17828.0
2023-03-23 10:30:00,134.95,135.37,134.76,135.37,26565.0,132.0859,132.497,131.8999,132.497,26565.0
2023-03-23 11:00:00,135.39,135.49,135.2,135.27,34554.0,132.5166,132.6145,132.3306,132.3991,34554.0
2023-03-23 11:30:00,135.27,135.45,135.13,135.13,35468.0,132.3991,132.5753,132.2621,132.2621,35468.0
2023-03-23 12:00:00,135.07,135.16,134.87,134.93,17324.0,132.2034,132.2915,132.0076,132.0663,17324.0
2023-03-23 12:30:00,134.95,134.95,134.49,134.5,30909.0,132.0859,132.0859,131.6357,131.6455,30909.0
2023-03-23 13:00:00,134.47,134.49,133.77,133.93,22669.0,131.6161,131.6357,130.931,131.0876,22669.0
2023-03-23 13:30:00,133.92,134.06,133.74,133.75,14932.0,131.0778,131.2148,130.9016,130.9114,14932.0
2023-03-23 14:00:00,133.77,133.98,133.43,133.43,27661.0,130.931,131.1365,130.5982,130.5982,27661.0
2023-03-23 14:30:00,133.41,133.42,132.62,132.95,30535.0,130.5786,130.5884,129.8054,130.1284,30535.0
2023-03-23 15:00:00,133.02,133.63,132.54,132.95,67860.0,130.1969,130.7939,129.7271,130.1284,67860.0
2023-03-23 15:30:00,132.85,133.8,132.79,133.4,80330.0,130.0305,130.9603,129.9718,130.5688,80330.0
2023-03-24 09:30:00,132.4,132.75,132.05,132.5,14232.0,129.59,129.9326,129.2475,129.6879,14232.0
2023-03-24 10:00:00,132.64,133.1,132.41,133.09,23055.0,129.8249,130.2752,129.5998,130.2654,23055.0
2023-03-24 10:30:00,133.09,133.23,132.51,132.71,19901.0,130.2654,130.4024,129.6977,129.8935,19901.0
2023-03-24 11:00:00,132.62,133.01,132.46,132.94,25062.0,129.8054,130.1871,129.6488,130.1186,25062.0
2023-03-24 11:30:00,132.99,133.85,132.89,133.85,14678.0,130.1675,131.0093,130.0696,131.0093,14678.0
2023-03-24 12:00:00,133.86,134.13,133.63,133.79,20379.0,131.019,131.2833,130.7939,130.9505,20379.0
2023-03-24 12:30:00,133.85,134.28,133.83,134.28,21924.0,131.0093,131.4301,130.9897,131.4301,21924.0
2023-03-24 13:00:00,134.24,134.42,134.11,134.34,27864.0,131.391,131.5672,131.2637,131.4889,27864.0
2023-03-24 13:30:00,134.35,134.5,134.11,134.28,56121.0,131.4986,131.6455,131.2637,131.4301,56121.0
2023-03-24 14:00:00,134.29,134.59,134.27,134.44,41687.0,131.4399,131.7336,131.4203,131.5867,41687.0
2023-03-24 14:30:00,134.42,134.73,134.39,134.62,48497.0,131.5672,131.8706,131.5378,131.7629,48497.0
2023-03-24 15:00:00,134.59,134.85,134.35,134.81,41539.0,131.7336,131.988,131.4986,131.9489,41539.0
2023-03-24 15:30:00,134.81,134.84,134.31,134.69,49565.0,131.9489,131.9782,131.4595,131.8314,49565.0
2023-03-27 09:30:00,135.63,136.15,135.45,135.84,31047.0,132.7515,133.2604,132.5753,132.957,31047.0
2023-03-27 10:00:00,135.81,135.86,135.44,135.49,26671.0,132.9277,132.9766,132.5655,132.6145,26671.0
2023-03-27 10:30:00,135.46,135.53,135.21,135.39,11694.0,132.5851,132.6536,132.3404,132.5166,11694.0
2023-03-27 11:00:00,135.39,135.63,135.25,135.58,27036.0,132.5166,132.7515,132.3795,132.7025,27036.0
2023-03-27 11:30:00,135.64,135.98,135.63,135.92,17728.0,132.7613,133.0941,132.7515,133.0353,17728.0
2023-03-27 12:00:00,135.92,136.23,135.86,136.14,7391.0,133.0353,133.3387,132.9766,133.2507,7391.0
2023-03-27 12:30:00,136.22,136.27,136.04,136.07,12759.0,133.329,133.3779,133.1528,133.1821,12759.0
2023-03-27 13:00:00,136.13,136.46,136.13,136.42,21822.0,133.2409,133.5639,133.2409,133.5247,21822.0
2023-03-27 13:30:00,136.44,136.48,136.3,136.33,12023.0,133.5443,133.5834,133.4073,133.4366,12023.0
2023-03-27 14:00:00,136.37,136.44,136.19,136.44,37449.0,133.4758,133.5443,133.2996,133.5443,37449.0
2023-03-27 14:30:00,136.49,136.62,136.47,136.6,20126.0,133.5932,133.7205,133.5737,133.7009,20126.0
2023-03-27 15:00:00,136.61,136.65,136.21,136.43,36193.0,133.7107,133.7498,133.3192,133.5345,36193.0
2023-03-27 15:30:00,136.45,136.51,135.91,135.97,27275.0,133.5541,133.6128,133.0255,133.0843,27275.0
2023-03-28 09:30:00,135.82,136.83,135.82,136.74,23203.0,132.9374,133.926,132.9374,133.8379,23203.0
2023-03-28 10:00:00,136.74,136.98,136.62,136.73,14943.0,133.8379,134.0728,133.7205,133.8281,14943.0
2023-03-28 10:30:00,136.82,136.86,136.56,136.69,26228.0,133.9162,133.9554,133.6617,133.789,26228.0
2023-03-28 11:00:00,136.75,136.95,136.68,136.93,27615.0,133.8477,134.0435,133.7792,134.0239,27615.0
2023-03-28 11:30:00,136.97,137.17,136.91,137.09,10487.0,134.063,134.2588,134.0043,134.1805,10487.0
2023-03-28 12:00:00,137.13,137.13,136.91,137.02,13028.0,134.2196,134.2196,134.0043,134.112,13028.0
2023-03-28 12:30:00,137.05,137.11,136.93,136.99,9605.0,134.1413,134.2001,134.0239,134.0826,9605.0
2023-03-28 13:00:00,137.05,137.05,136.68,136.71,11380.0,134.1413,134.1413,133.7792,133.8086,11380.0
2023-03-28 13:30:00,136.7,136.74,136.33,136.36,66755.0,133.7988,133.8379,133.4366,133.466,66755.0
2023-03-28 14:00:00,136.37,136.44,136.24,136.35,30403.0,133.4758,133.5443,133.3485,133.4562,30403.0
2023-03-28 14:30:00,136.33,136.49,136.25,136.48,20298.0,133.4366,133.5932,133.3583,133.5834,20298.0
2023-03-28 15:00:00,136.49,136.63,136.31,136.37,44175.0,133.5932,133.7303,133.4171,133.4758,44175.0
2023-03-28 15:30:00,136.36,136.6,136.29,136.56,54583.0,133.466,133.7009,133.3975,133.6617,54583.0
2023-03-29 09:30:00,137.48,137.65,137.1,137.25,61684.0,134.5622,134.7286,134.1903,134.3371,61684.0
2023-03-29 10:00:00,137.3,137.4,137.09,137.24,22043.0,134.386,134.4839,134.1805,134.3273,22043.0
2023-03-29 10:30:00,137.35,137.4,137.09,137.23,19774.0,134.435,134.4839,134.1805,134.3175,19774.0
2023-03-29 11:00:00,137.25,137.29,137.06,137.09,20932.0,134.3371,134.3763,134.1511,134.1805,20932.0
2023-03-29 11:30:00,137.1,137.2,137.03,137.18,10928.0,134.1903,134.2882,134.1218,134.2686,10928.0
2023-03-29 12:00:00,137.14,137.19,137.09,137.17,28382.0,134.2294,134.2784,134.1805,134.2588,28382.0
2023-03-29 12:30:00,137.16,137.29,137.15,137.23,7503.0,134.249,134.3763,134.2392,134.3175,7503.0
2023-03-29 13:00:00,137.27,137.38,137.24,137.31,20348.0,134.3567,134.4643,134.3273,134.3958,20348.0
2023-03-29 13:30:00,137.28,137.29,137.03,137.07,14302.0,134.3665,134.3763,134.1218,134.1609,14302.0
2023-03-29 14:00:00,137.07,137.24,137.03,137.18,28881.0,134.1609,134.3273,134.1218,134.2686,28881.0
2023-03-29 14:30:00,137.18,137.43,137.16,137.41,22658.0,134.2686,134.5133,134.249,134.4937,22658.0
2023-03-29 15:00:00,137.4,137.52,137.32,137.46,25098.0,134.4839,134.6014,134.4056,134.5426,25098.0
2023-03-29 15:30:00,137.45,137.63,137.34,137.59,62785.0,134.5329,134.709,134.4252,134.6699,62785.0
2023-03-30 09:30:00,138.22,138.22,137.94,137.95,24822.0,135.2865,135.2865,135.0125,135.0222,24822.0
2023-03-30 10:00:00,137.97,137.97,137.64,137.68,28978.0,135.0418,135.0418,134.7188,134.758,28978.0
2023-03-30 10:30:00,137.77,137.9,137.6,137.66,24357.0,134.8461,134.9733,134.6797,134.7384,24357.0
2023-03-30 11:00:00,137.65,137.75,137.48,137.68,13738.0,134.7286,134.8265,134.5622,134.758,13738.0
2023-03-30 11:30:00,137.66,137.66,137.37,137.51,12915.0,134.7384,134.7384,134.4546,134.5916,12915.0
2023-03-30 12:00:00,137.47,137.5,137.39,137.42,9816.0,134.5524,134.5818,134.4741,134.5035,9816.0
2023-03-30 12:30:00,137.39,137.39,137.24,137.35,15027.0,134.4741,134.4741,134.3273,134.435,15027.0
2023-03-30 13:00:00,137.31,137.5,137.31,137.46,10303.0,134.3958,134.5818,134.3958,134.5426,10303.0
2023-03-30 13:30:00,137.44,137.51,137.3,137.5,22160.0,134.5231,134.5916,134.386,134.5818,22160.0
2023-03-30 14:00:00,137.52,137.71,137.46,137.66,20564.0,134.6014,134.7873,134.5426,134.7384,20564.0
2023-03-30 14:30:00,137.7,137.81,137.67,137.8,38489.0,134.7775,134.8852,134.7482,134.8754,38489.0
2023-03-30 15:00:00,137.79,138.0,137.75,137.96,22187.0,134.8656,135.0712,134.8265,135.032,22187.0
2023-03-30 15:30:00,137.97,138.04,137.89,137.96,47009.0,135.0418,135.1103,134.9635,135.032,47009.0
2023-03-31 09:30:00,138.21,138.62,138.21,138.37,23836.0,135.2767,135.678,135.2767,135.4333,23836.0
2023-03-31 10:00:00,138.44,138.53,138.24,138.45,24093.0,135.5018,135.5899,135.3061,135.5116,24093.0
2023-03-31 10:30:00,138.38,138.51,138.36,138.46,15129.0,135.4431,135.5704,135.4235,135.5214,15129.0
2023-03-31 11:00:00,138.43,138.72,138.41,138.66,15044.0,135.4921,135.7759,135.4725,135.7172,15044.0
2023-03-31 11:30:00,138.65,138.7,138.58,138.7,21901.0,135.7074,135.7563,135.6389,135.7563,21901.0
2023-03-31 12:00:00,138.75,138.83,138.67,138.76,23023.0,135.8053,135.8836,135.727,135.8151,23023.0
2023-03-31 12:30:00,138.74,138.75,138.57,138.62,6954.0,135.7955,135.8053,135.6291,135.678,6954.0
2023-03-31 13:00:00,138.6,138.67,138.52,138.53,19410.0,135.6584,135.727,135.5801,135.5899,19410.0
2023-03-31 13:30:00,138.47,138.56,138.42,138.56,13583.0,135.5312,135.6193,135.4823,135.6193,13583.0
2023-03-31 14:00:00,138.54,138.62,138.34,138.42,15343.0,135.5997,135.678,135.404,135.4823,15343.0
2023-03-31 14:30:00,138.38,138.54,138.36,138.48,17626.0,135.4431,135.5997,135.4235,135.541,17626.0
2023-03-31 15:00:00,138.48,138.95,138.48,138.86,55094.0,135.541,136.001,135.541,135.9129,55094.0
2023-03-31 15:30:00,138.9,139.05,138.61,139.01,56590.0,135.9521,136.0989,135.6682,136.0597,56590.0
2023-04-03 09:30:00,140.72,141.63,140.65,141.44,22711.0,137.7335,138.6241,137.6649,138.4382,22711.0
2023-04-03 10:00:00,141.44,141.81,141.44,141.74,32982.0,138.4382,138.8003,138.4382,138.7318,32982.0
2023-04-03 10:30:00,141.78,141.8,141.24,141.26,23211.0,138.771,138.7905,138.2424,138.262,23211.0
2023-04-03 11:00:00,141.26,141.27,140.97,141.27,31146.0,138.262,138.2718,137.9781,138.2718,31146.0
2023-04-03 11:30:00,141.25,141.5,141.25,141.47,17839.0,138.2522,138.4969,138.2522,138.4675,17839.0
2023-04-03 12:00:00,141.46,141.6,141.39,141.59,48981.0,138.4578,138.5948,138.3892,138.585,48981.0
2023-04-03 12:30:00,141.57,141.7,141.49,141.61,23839.0,138.5654,138.6927,138.4871,138.6046,23839.0
2023-04-03 13:00:00,141.6,141.95,141.55,141.83,27566.0,138.5948,138.9374,138.5458,138.8199,27566.0
2023-04-03 13:30:00,141.78,141.83,141.63,141.65,46526.0,138.771,138.8199,138.6241,138.6437,46526.0
2023-04-03 14:00:00,141.64,141.84,141.63,141.81,42449.0,138.6339,138.8297,138.6241,138.8003,42449.0
2023-04-03 14:30:00,141.8,142.02,141.8,142.02,64352.0,138.7905,139.0059,138.7905,139.0059,64352.0
2023-04-03 15:00:00,142.0,142.24,141.99,142.17,29801.0,138.9863,139.2212,138.9765,139.1527,29801.0
2023-04-03 15:30:00,142.17,142.18,141.76,141.83,148613.0,139.1527,139.1625,138.7514,138.8199,148613.0
2023-04-04 09:30:00,141.96,141.96,141.4,141.5,33299.0,138.9471,138.9471,138.399,138.4969,33299.0
2023-04-04 10:00:00,141.54,141.61,141.1,141.18,35251.0,138.5361,138.6046,138.1054,138.1837,35251.0
2023-04-04 10:30:00,141.21,141.36,140.98,141.07,30160.0,138.2131,138.3599,137.9879,138.076,30160.0
2023-04-04 11:00:00,141.01,141.07,140.55,140.67,85807.0,138.0173,138.076,137.5671,137.6845,85807.0
2023-04-04 11:30:00,140.66,140.66,140.29,140.3,13847.0,137.6747,137.6747,137.3126,137.3224,13847.0
2023-04-04 12:00:00,140.31,140.37,139.97,140.36,29346.0,137.3322,137.3909,136.9994,137.3811,29346.0
2023-04-04 12:30:00,140.41,140.52,140.23,140.47,19879.0,137.43,137.5377,137.2539,137.4888,19879.0
2023-04-04 13:00:00,140.47,140.76,140.46,140.73,30578.0,137.4888,137.7726,137.479,137.7432,30578.0
2023-04-04 13:30:00,140.69,140.75,140.52,140.56,104755.0,137.7041,137.7628,137.5377,137.5769,104755.0
2023-04-04 14:00:00,140.53,140.68,140.42,140.43,17129.0,137.5475,137.6943,137.4398,137.4496,17129.0
2023-04-04 14:30:00,140.4,140.54,140.34,140.42,31041.0,137.4202,137.5573,137.3615,137.4398,31041.0
2023-04-04 15:00:00,140.4,140.61,140.38,140.39,28648.0,137.4202,137.6258,137.4007,137.4105,28648.0
2023-04-04 15:30:00,140.39,140.62,140.24,140.59,71698.0,137.4105,137.6356,137.2636,137.6062,71698.0
2023-04-05 09:30:00,140.75,141.66,140.75,141.54,29186.0,137.7628,138.6535,137.7628,138.5361,29186.0
2023-04-05 10:00:00,141.56,141.56,141.24,141.31,6001.0,138.5556,138.5556,138.2424,138.3109,6001.0
2023-04-05 10:30:00,141.35,141.68,141.27,141.49,12337.0,138.3501,138.6731,138.2718,138.4871,12337.0
2023-04-05 11:00:00,141.38,141.74,141.37,141.46,16848.0,138.3794,138.7318,138.3697,138.4578,16848.0
2023-04-05 11:30:00,141.48,141.83,141.48,141.83,11932.0,138.4773,138.8199,138.4773,138.8199,11932.0
2023-04-05 12:00:00,141.83,141.85,141.54,141.63,28356.0,138.8199,138.8395,138.5361,138.6241,28356.0
2023-04-05 12:30:00,141.62,141.75,141.47,141.51,25791.0,138.6144,138.7416,138.4675,138.5067,25791.0
2023-04-05 13:00:00,141.52,141.86,141.51,141.83,35181.0,138.5165,138.8493,138.5067,138.8199,35181.0
2023-04-05 13:30:00,141.83,141.88,141.61,141.85,41465.0,138.8199,138.8688,138.6046,138.8395,41465.0
2023-04-05 14:00:00,141.87,142.14,141.86,142.1,18136.0,138.859,139.1233,138.8493,139.0842,18136.0
2023-04-05 14:30:00,142.1,142.23,142.1,142.2,18700.0,139.0842,139.2114,139.0842,139.182,18700.0
2023-04-05 15:00:00,142.18,142.24,142.09,142.24,31738.0,139.1625,139.2212,139.0744,139.2212,31738.0
2023-04-05 15:30:00,142.26,142.33,142.14,142.25,75360.0,139.2408,139.3093,139.1233,139.231,75360.0
2023-04-06 09:30:00,142.24,142.53,142.23,142.37,23918.0,139.2212,139.505,139.2114,139.3484,23918.0
2023-04-06 10:00:00,142.34,142.48,142.15,142.26,18897.0,139.3191,139.4561,139.1331,139.2408,18897.0
2023-04-06 10:30:00,142.23,142.3,142.0,142.08,13570.0,139.2114,139.2799,138.9863,139.0646,13570.0
2023-04-06 11:00:00,142.06,142.09,141.85,142.01,36645.0,139.045,139.0744,138.8395,138.9961,36645.0
2023-04-06 11:30:00,141.97,142.19,141.97,142.17,5253.0,138.9569,139.1723,138.9569,139.1527,5253.0
2023-04-06 12:00:00,142.21,142.3,142.18,142.27,23643.0,139.1918,139.2799,139.1625,139.2506,23643.0
2023-04-06 12:30:00,142.28,142.4,142.27,142.33,6976.0,139.2603,139.3778,139.2506,139.3093,6976.0
2023-04-06 13:00:00,142.31,142.44,142.28,142.41,15610.0,139.2897,139.417,139.2603,139.3876,15610.0
2023-04-06 13:30:00,142.42,142.44,142.17,142.17,15036.0,139.3974,139.417,139.1527,139.1527,15036.0
2023-04-06 14:00:00,142.16,142.32,142.16,142.32,9662.0,139.1429,139.2995,139.1429,139.2995,9662.0
2023-04-06 14:30:00,142.33,142.37,142.12,142.13,20322.0,139.3093,139.3484,139.1037,139.1135,20322.0
2023-04-06 15:00:00,142.15,142.2,141.83,141.92,21564.0,139.1331,139.182,138.8199,138.908,21564.0
2023-04-06 15:30:00,141.94,142.1,141.85,142.06,60606.0,138.9276,139.0842,138.8395,139.045,60606.0
2023-04-10 09:30:00,142.13,142.47,142.04,142.22,28266.0,139.1135,139.4463,139.0254,139.2016,28266.0
2023-04-10 10:00:00,142.34,142.59,142.15,142.33,11611.0,139.3191,139.5638,139.1331,139.3093,11611.0
2023-04-10 10:30:00,142.3,142.49,142.13,142.2,14925.0,139.2799,139.4659,139.1135,139.182,14925.0
2023-04-10 11:00:00,142.11,142.29,142.1,142.26,67334.0,139.094,139.2701,139.0842,139.2408,67334.0
2023-04-10 11:30:00,142.34,142.47,142.16,142.28,70674.0,139.3191,139.4463,139.1429,139.2603,70674.0
2023-04-10 12:00:00,142.26,142.43,142.15,142.41,18194.0,139.2408,139.4072,139.1331,139.3876,18194.0
2023-04-10 12:30:00,142.45,142.67,142.45,142.53,8750.0,139.4267,139.6421,139.4267,139.505,8750.0
2023-04-10 13:00:00,142.58,142.69,142.48,142.49,15491.0,139.554,139.6616,139.4561,139.4659,15491.0
2023-04-10 13:30:00,142.53,142.67,142.45,142.57,85293.0,139.505,139.6421,139.4267,139.5442,85293.0
2023-04-10 14:00:00,142.59,142.65,142.45,142.47,21722.0,139.5638,139.6225,139.4267,139.4463,21722.0
2023-04-10 14:30:00,142.51,142.56,142.37,142.42,19767.0,139.4855,139.5344,139.3484,139.3974,19767.0
2023-04-10 15:00:00,142.42,142.5,142.38,142.42,28000.0,139.3974,139.4757,139.3582,139.3974,28000.0
2023-04-10 15:30:00,142.43,142.68,142.33,142.68,115142.0,139.4072,139.6519,139.3093,139.6519,115142.0
2023-04-11 09:30:00,143.06,143.13,142.87,142.9,7625.0,140.0238,140.0923,139.8378,139.8672,7625.0
2023-04-11 10:00:00,142.85,143.18,142.82,143.12,4518.0,139.8182,140.1412,139.7889,140.0825,4518.0
2023-04-11 10:30:00,143.13,143.17,142.93,143.17,9077.0,140.0923,140.1315,139.8966,140.1315,9077.0
2023-04-11 11:00:00,143.22,143.48,143.22,143.43,13985.0,140.1804,140.4349,140.1804,140.3859,13985.0
2023-04-11 11:30:00,143.44,143.61,143.39,143.61,5319.0,140.3957,140.5621,140.3468,140.5621,5319.0
2023-04-11 12:00:00,143.59,143.64,143.49,143.62,26798.0,140.5425,140.5915,140.4447,140.5719,26798.0
2023-04-11 12:30:00,143.62,143.66,143.53,143.62,20998.0,140.5719,140.6111,140.4838,140.5719,20998.0
2023-04-11 13:00:00,143.63,143.73,143.56,143.61,22387.0,140.5817,140.6796,140.5132,140.5621,22387.0
2023-04-11 13:30:00,143.62,143.62,143.48,143.52,16479.0,140.5719,140.5719,140.4349,140.474,16479.0
2023-04-11 14:00:00,143.53,143.64,143.47,143.53,13275.0,140.4838,140.5915,140.4251,140.4838,13275.0
2023-04-11 14:30:00,143.53,143.58,143.41,143.43,22900.0,140.4838,140.5328,140.3664,140.3859,22900.0
2023-04-11 15:00:00,143.42,143.43,143.32,143.4,50612.0,140.3762,140.3859,140.2783,140.3566,50612.0
2023-04-11 15:30:00,143.43,143.45,143.05,143.18,41315.0,140.3859,140.4055,140.014,140.1412,41315.0
2023-04-12 09:30:00,143.6,143.84,143.24,143.78,14985.0,140.5523,140.7872,140.2,140.7285,14985.0
2023-04-12 10:00:00,143.72,144.03,143.71,143.91,13567.0,140.6698,140.9732,140.66,140.8558,13567.0
2023-04-12 10:30:00,143.9,143.91,143.36,143.39,11328.0,140.846,140.8558,140.3174,140.3468,11328.0
2023-04-12 11:00:00,143.39,143.55,143.19,143.52,43677.0,140.3468,140.5034,140.151,140.474,43677.0
2023-04-12 11:30:00,143.59,143.72,143.53,143.67,23475.0,140.5425,140.6698,140.4838,140.6208,23475.0
2023-04-12 12:00:00,143.69,143.81,143.69,143.78,13849.0,140.6404,140.7579,140.6404,140.7285,13849.0
2023-04-12 12:30:00,143.84,144.03,143.84,144.03,7212.0,140.7872,140.9732,140.7872,140.9732,7212.0
2023-04-12 13:00:00,144.02,144.17,143.98,144.08,38362.0,140.9634,141.1102,140.9243,141.0221,38362.0
2023-04-12 13:30:00,144.11,144.12,144.01,144.08,16787.0,141.0515,141.0613,140.9536,141.0221,16787.0
2023-04-12 14:00:00,144.1,144.28,143.81,143.81,18593.0,141.0417,141.2179,140.7579,140.7579,18593.0
2023-04-12 14:30:00,143.79,143.79,143.57,143.67,14367.0,140.7383,140.7383,140.523,140.6208,14367.0
2023-04-12 15:00:00,143.67,143.73,143.23,143.26,29980.0,140.6208,140.6796,140.1902,140.2195,29980.0
2023-04-12 15:30:00,143.27,143.5,143.18,143.37,40160.0,140.2293,140.4545,140.1412,140.3272,40160.0
2023-04-13 09:30:00,143.47,143.52,143.02,143.18,22812.0,140.4251,140.474,139.9846,140.1412,22812.0
2023-04-13 10:00:00,143.3,143.72,143.29,143.68,45780.0,140.2587,140.6698,140.2489,140.6306,45780.0
2023-04-13 10:30:00,143.74,143.74,143.59,143.68,7922.0,140.6894,140.6894,140.5425,140.6306,7922.0
2023-04-13 11:00:00,143.67,143.88,143.65,143.85,18333.0,140.6208,140.8264,140.6013,140.797,18333.0
2023-04-13 11:30:00,143.85,143.91,143.62,143.75,18845.0,140.797,140.8558,140.5719,140.6991,18845.0
2023-04-13 12:00:00,143.78,143.97,143.77,143.92,12842.0,140.7285,140.9145,140.7187,140.8655,12842.0
2023-04-13 12:30:00,143.91,144.02,143.85,144.0,8391.0,140.8558,140.9634,140.797,140.9438,8391.0
2023-04-13 13:00:00,144.02,144.16,143.91,144.1,32174.0,140.9634,141.1004,140.8558,141.0417,32174.0
2023-04-13 13:30:00,144.08,144.36,144.03,144.29,14253.0,141.0221,141.2962,140.9732,141.2277,14253.0
2023-04-13 14:00:00,144.3,144.54,144.27,144.39,83218.0,141.2375,141.4724,141.2081,141.3256,83218.0
2023-04-13 14:30:00,144.41,144.7,144.4,144.68,118962.0,141.3451,141.629,141.3354,141.6094,118962.0
2023-04-13 15:00:00,144.68,144.71,144.5,144.56,38706.0,141.6094,141.6388,141.4332,141.492,38706.0
2023-04-13 15:30:00,144.54,144.58,144.32,144.42,57527.0,141.4724,141.5115,141.2571,141.3549,57527.0
2023-04-14 09:30:00,144.39,144.64,144.39,144.55,8028.0,141.3256,141.5703,141.3256,141.4822,8028.0
2023-04-14 10:00:00,144.5,144.5,143.72,143.72,19749.0,141.4332,141.4332,140.6698,140.6698,19749.0
2023-04-14 10:30:00,143.7,143.93,143.61,143.77,14461.0,140.6502,140.8753,140.5621,140.7187,14461.0
2023-04-14 11:00:00,143.73,143.73,143.38,143.45,13862.0,140.6796,140.6796,140.337,140.4055,13862.0
2023-04-14 11:30:00,143.45,143.59,143.42,143.59,15012.0,140.4055,140.5425,140.3762,140.5425,15012.0
2023-04-14 12:00:00,143.56,143.64,143.41,143.53,33249.0,140.5132,140.5915,140.3664,140.4838,33249.0
2023-04-14 12:30:00,143.48,143.48,143.33,143.39,14021.0,140.4349,140.4349,140.2881,140.3468,14021.0
2023-04-14 13:00:00,143.39,143.63,143.39,143.43,15569.0,140.3468,140.5817,140.3468,140.3859,15569.0
2023-04-14 13:30:00,143.3,143.43,143.18,143.39,18349.0,140.2587,140.3859,140.1412,140.3468,18349.0
2023-04-14 14:00:00,143.43,143.54,143.32,143.54,16547.0,140.3859,140.4936,140.2783,140.4936,16547.0
2023-04-14 14:30:00,143.58,143.59,143.46,143.58,18880.0,140.5328,140.5425,140.4153,140.5328,18880.0
2023-04-14 15:00:00,143.58,143.58,143.22,143.5,27759.0,140.5328,140.5328,140.1804,140.4545,27759.0
2023-04-14 15:30:00,143.48,143.8,143.48,143.73,51186.0,140.4349,140.7481,140.4349,140.6796,51186.0
2023-04-17 09:30:00,143.65,143.88,143.53,143.68,13002.0,140.6013,140.8264,140.4838,140.6306,13002.0
2023-04-17 10:00:00,143.69,143.83,143.65,143.81,14115.0,140.6404,140.7775,140.6013,140.7579,14115.0
2023-04-17 10:30:00,143.82,143.86,143.47,143.47,9285.0,140.7677,140.8068,140.4251,140.4251,9285.0
2023-04-17 11:00:00,143.45,143.5,143.28,143.39,8618.0,140.4055,140.4545,140.2391,140.3468,8618.0
2023-04-17 11:30:00,143.39,143.4,143.08,143.33,27691.0,140.3468,140.3566,140.0434,140.2881,27691.0
2023-04-17 12:00:00,143.38,143.45,143.2,143.22,25532.0,140.337,140.4055,140.1608,140.1804,25532.0
2023-04-17 12:30:00,143.25,143.25,143.02,143.11,11977.0,140.2098,140.2098,139.9846,140.0727,11977.0
2023-04-17 13:00:00,143.12,143.2,142.98,143.2,23293.0,140.0825,140.1608,139.9455,140.1608,23293.0
2023-04-17 13:30:00,143.19,143.23,143.01,143.01,17736.0,140.151,140.1902,139.9749,139.9749,17736.0
2023-04-17 14:00:00,143.02,143.13,142.88,143.1,13140.0,139.9846,140.0923,139.8476,140.0629,13140.0
2023-04-17 14:30:00,143.1,143.37,143.1,143.35,35846.0,140.0629,140.3272,140.0629,140.3076,35846.0
2023-04-17 15:00:00,143.37,143.53,143.37,143.51,32860.0,140.3272,140.4838,140.3272,140.4642,32860.0
2023-04-17 15:30:00,143.49,143.52,143.33,143.51,50377.0,140.4447,140.474,140.2881,140.4642,50377.0
2023-04-18 09:30:00,143.51,143.68,143.32,143.44,65175.0,140.4642,140.6306,140.2783,140.3957,65175.0
2023-04-18 10:00:00,143.52,143.52,143.31,143.38,14107.0,140.474,140.474,140.2685,140.337,14107.0
2023-04-18 10:30:00,143.31,143.37,143.18,143.22,28479.0,140.2685,140.3272,140.1412,140.1804,28479.0
2023-04-18 11:00:00,143.25,143.35,143.14,143.35,13045.0,140.2098,140.3076,140.1021,140.3076,13045.0
2023-04-18 11:30:00,143.34,143.49,143.25,143.37,44019.0,140.2979,140.4447,140.2098,140.3272,44019.0
2023-04-18 12:00:00,143.36,143.74,143.35,143.72,27023.0,140.3174,140.6894,140.3076,140.6698,27023.0
2023-04-18 12:30:00,143.72,143.73,143.55,143.58,20094.0,140.6698,140.6796,140.5034,140.5328,20094.0
2023-04-18 13:00:00,143.58,143.69,143.5,143.51,19875.0,140.5328,140.6404,140.4545,140.4642,19875.0
2023-04-18 13:30:00,143.52,143.72,143.52,143.6,13626.0,140.474,140.6698,140.474,140.5523,13626.0
2023-04-18 14:00:00,143.6,143.67,143.51,143.63,23223.0,140.5523,140.6208,140.4642,140.5817,23223.0
2023-04-18 14:30:00,143.61,143.62,143.35,143.52,26360.0,140.5621,140.5719,140.3076,140.474,26360.0
2023-04-18 15:00:00,143.53,143.7,143.49,143.58,24941.0,140.4838,140.6502,140.4447,140.5328,24941.0
2023-04-18 15:30:00,143.56,143.7,143.54,143.67,49875.0,140.5132,140.6502,140.4936,140.6208,49875.0
2023-04-19 09:30:00,143.19,143.2,142.63,142.91,99528.0,140.151,140.1608,139.6029,139.877,99528.0
2023-04-19 10:00:00,142.94,143.03,142.77,142.99,7384.0,139.9063,139.9944,139.7399,139.9553,7384.0
2023-04-19 10:30:00,142.98,143.08,142.89,142.98,7803.0,139.9455,140.0434,139.8574,139.9455,7803.0
2023-04-19 11:00:00,143.04,143.04,142.75,142.8,7396.0,140.0042,140.0042,139.7204,139.7693,7396.0
2023-04-19 11:30:00,142.78,142.83,142.62,142.69,14031.0,139.7497,139.7987,139.5931,139.6616,14031.0
2023-04-19 12:00:00,142.72,142.75,142.5,142.56,19346.0,139.691,139.7204,139.4757,139.5344,19346.0
2023-04-19 12:30:00,142.59,142.74,142.58,142.74,7101.0,139.5638,139.7106,139.554,139.7106,7101.0
2023-04-19 13:00:00,142.76,142.9,142.74,142.82,32615.0,139.7302,139.8672,139.7106,139.7889,32615.0
2023-04-19 13:30:00,142.82,143.01,142.74,143.0,16512.0,139.7889,139.9749,139.7106,139.9651,16512.0
2023-04-19 14:00:00,143.03,143.11,142.75,142.79,11216.0,139.9944,140.0727,139.7204,139.7595,11216.0
2023-04-19 14:30:00,142.83,142.83,142.68,142.72,17313.0,139.7987,139.7987,139.6519,139.691,17313.0
2023-04-19 15:00:00,142.76,142.87,142.72,142.79,43645.0,139.7302,139.8378,139.691,139.7595,43645.0
2023-04-19 15:30:00,142.77,142.91,142.62,142.91,50875.0,139.7399,139.877,139.5931,139.877,50875.0
2023-04-20 09:30:00,142.0,142.36,141.76,141.78,39892.0,138.9863,139.3386,138.7514,138.771,39892.0
2023-04-20 10:00:00,141.83,142.14,141.75,142.05,11226.0,138.8199,139.1233,138.7416,139.0352,11226.0
2023-04-20 10:30:00,142.03,142.27,142.0,142.22,53605.0,139.0157,139.2506,138.9863,139.2016,53605.0
2023-04-20 11:00:00,142.38,142.4,142.13,142.18,15666.0,139.3582,139.3778,139.1135,139.1625,15666.0
2023-04-20 11:30:00,142.19,142.2,142.05,142.12,64434.0,139.1723,139.182,139.0352,139.1037,64434.0
2023-04-20 12:00:00,142.1,142.32,141.98,142.32,214478.0,139.0842,139.2995,138.9667,139.2995,214478.0
2023-04-20 12:30:00,142.33,142.52,142.3,142.52,128180.0,139.3093,139.4953,139.2799,139.4953,128180.0
2023-04-20 13:00:00,142.53,142.55,142.38,142.47,25738.0,139.505,139.5246,139.3582,139.4463,25738.0
2023-04-20 13:30:00,142.49,142.6,142.43,142.48,111534.0,139.4659,139.5736,139.4072,139.4561,111534.0
2023-04-20 14:00:00,142.49,142.53,142.33,142.46,60422.0,139.4659,139.505,139.3093,139.4365,60422.0
2023-04-20 14:30:00,142.43,142.43,141.99,142.17,22761.0,139.4072,139.4072,138.9765,139.1527,22761.0
2023-04-20 15:00:00,142.2,142.26,142.01,142.04,25086.0,139.182,139.2408,138.9961,139.0254,25086.0
2023-04-20 15:30:00,142.06,142.52,142.06,142.49,37422.0,139.045,139.4953,139.045,139.4659,37422.0
2023-04-21 09:30:00,143.01,143.01,142.37,142.37,8840.0,139.9749,139.9749,139.3484,139.3484,8840.0
2023-04-21 10:00:00,142.41,142.8,142.27,142.76,13327.0,139.3876,139.7693,139.2506,139.7302,13327.0
2023-04-21 10:30:00,142.73,142.75,141.98,142.03,19060.0,139.7008,139.7204,138.9667,139.0157,19060.0
2023-04-21 11:00:00,142.02,142.3,141.99,142.15,38115.0,139.0059,139.2799,138.9765,139.1331,38115.0
2023-04-21 11:30:00,142.11,142.37,142.05,142.32,61331.0,139.094,139.3484,139.0352,139.2995,61331.0
2023-04-21 12:00:00,142.35,142.42,142.25,142.3,13556.0,139.3289,139.3974,139.231,139.2799,13556.0
2023-04-21 12:30:00,142.26,142.34,142.17,142.34,20733.0,139.2408,139.3191,139.1527,139.3191,20733.0
2023-04-21 13:00:00,142.38,142.42,142.24,142.27,17080.0,139.3582,139.3974,139.2212,139.2506,17080.0
2023-04-21 13:30:00,142.29,142.45,142.29,142.43,18837.0,139.2701,139.4267,139.2701,139.4072,18837.0
2023-04-21 14:00:00,142.49,142.49,142.26,142.33,9262.0,139.4659,139.4659,139.2408,139.3093,9262.0
2023-04-21 14:30:00,142.35,142.36,142.2,142.28,48537.0,139.3289,139.3386,139.182,139.2603,48537.0
2023-04-21 15:00:00,142.28,142.33,142.13,142.2,46440.0,139.2603,139.3093,139.1135,139.182,46440.0
2023-04-21 15:30:00,142.28,142.48,142.25,142.42,39921.0,139.2603,139.4561,139.231,139.3974,39921.0
2023-04-24 09:30:00,142.36,142.79,142.2,142.79,25318.0,139.3386,139.7595,139.182,139.7595,25318.0
2023-04-24 10:00:00,142.92,143.14,142.92,143.08,5683.0,139.8868,140.1021,139.8868,140.0434,5683.0
2023-04-24 10:30:00,143.16,143.16,142.89,142.91,14265.0,140.1217,140.1217,139.8574,139.877,14265.0
2023-04-24 11:00:00,142.87,143.06,142.84,143.01,20783.0,139.8378,140.0238,139.8085,139.9749,20783.0
2023-04-24 11:30:00,143.04,143.15,142.93,143.09,23147.0,140.0042,140.1119,139.8966,140.0532,23147.0
2023-04-24 12:00:00,143.05,143.16,142.95,143.16,17764.0,140.014,140.1217,139.9161,140.1217,17764.0
2023-04-24 12:30:00,143.16,143.26,143.12,143.16,5451.0,140.1217,140.2195,140.0825,140.1217,5451.0
2023-04-24 13:00:00,143.16,143.24,143.09,143.23,15615.0,140.1217,140.2,140.0532,140.1902,15615.0
2023-04-24 13:30:00,143.22,143.33,143.2,143.24,24325.0,140.1804,140.2881,140.1608,140.2,24325.0
2023-04-24 14:00:00,143.23,143.3,143.21,143.24,13073.0,140.1902,140.2587,140.1706,140.2,13073.0
2023-04-24 14:30:00,143.25,143.32,143.2,143.27,20360.0,140.2098,140.2783,140.1608,140.2293,20360.0
2023-04-24 15:00:00,143.28,143.38,143.27,143.32,18561.0,140.2391,140.337,140.2293,140.2783,18561.0
2023-04-24 15:30:00,143.33,143.39,143.19,143.28,54676.0,140.2881,140.3468,140.151,140.2391,54676.0
2023-04-25 09:30:00,143.09,143.27,142.75,142.98,35800.0,140.0532,140.2293,139.7204,139.9455,35800.0
2023-04-25 10:00:00,142.92,143.07,142.59,142.65,11147.0,139.8868,140.0336,139.5638,139.6225,11147.0
2023-04-25 10:30:00,142.65,142.89,142.51,142.89,16423.0,139.6225,139.8574,139.4855,139.8574,16423.0
2023-04-25 11:00:00,142.91,143.04,142.7,142.71,18070.0,139.877,140.0042,139.6714,139.6812,18070.0
2023-04-25 11:30:00,142.7,142.7,142.53,142.69,19897.0,139.6714,139.6714,139.505,139.6616,19897.0
2023-04-25 12:00:00,142.66,142.75,142.61,142.67,10168.0,139.6323,139.7204,139.5833,139.6421,10168.0
2023-04-25 12:30:00,142.65,142.83,142.58,142.58,13228.0,139.6225,139.7987,139.554,139.554,13228.0
2023-04-25 13:00:00,142.56,142.59,142.04,142.07,14392.0,139.5344,139.5638,139.0254,139.0548,14392.0
2023-04-25 13:30:00,142.15,142.19,142.01,142.09,10150.0,139.1331,139.1723,138.9961,139.0744,10150.0
2023-04-25 14:00:00,142.08,142.25,142.05,142.25,7848.0,139.0646,139.231,139.0352,139.231,7848.0
2023-04-25 14:30:00,142.27,142.3,142.07,142.07,13613.0,139.2506,139.2799,139.0548,139.0548,13613.0
2023-04-25 15:00:00,142.08,142.4,142.06,142.27,13878.0,139.0646,139.3778,139.045,139.2506,13878.0
2023-04-25 15:30:00,142.31,142.32,142.1,142.22,49379.0,139.2897,139.2995,139.0842,139.2016,49379.0
2023-04-26 09:30:00,141.46,141.46,140.32,140.34,15284.0,138.4578,138.4578,137.3419,137.3615,15284.0
2023-04-26 10:00:00,140.34,140.39,139.66,139.72,33450.0,137.3615,137.4105,136.696,136.7547,33450.0
2023-04-26 10:30:00,139.8,140.28,139.8,140.27,29036.0,136.833,137.3028,136.833,137.293,29036.0
2023-04-26 11:00:00,140.28,140.67,140.24,140.6,17472.0,137.3028,137.6845,137.2636,137.616,17472.0
2023-04-26 11:30:00,140.66,140.81,140.54,140.64,17256.0,137.6747,137.8215,137.5573,137.6552,17256.0
2023-04-26 12:00:00,140.69,140.81,140.57,140.6,22931.0,137.7041,137.8215,137.5866,137.616,22931.0
2023-04-26 12:30:00,140.65,140.68,140.58,140.62,13925.0,137.6649,137.6943,137.5964,137.6356,13925.0
2023-04-26 13:00:00,140.66,140.71,140.32,140.37,16655.0,137.6747,137.7237,137.3419,137.3909,16655.0
2023-04-26 13:30:00,140.36,140.44,140.02,140.05,9515.0,137.3811,137.4594,137.0483,137.0777,9515.0
2023-04-26 14:00:00,139.98,140.03,139.9,140.03,18333.0,137.0092,137.0581,136.9309,137.0581,18333.0
2023-04-26 14:30:00,140.03,140.07,139.75,139.98,14898.0,137.0581,137.0973,136.784,137.0092,14898.0
2023-04-26 15:00:00,139.97,140.11,139.81,139.87,23983.0,136.9994,137.1364,136.8428,136.9015,23983.0
2023-04-26 15:30:00,139.88,140.14,139.7,140.05,41784.0,136.9113,137.1658,136.7351,137.0777,41784.0
2023-04-27 09:30:00,140.35,140.37,139.95,140.2,35661.0,137.3713,137.3909,136.9798,137.2245,35661.0
2023-04-27 10:00:00,140.47,140.52,140.03,140.05,67706.0,137.4888,137.5377,137.0581,137.0777,67706.0
2023-04-27 10:30:00,140.09,140.24,139.81,139.87,38497.0,137.1168,137.2636,136.8428,136.9015,38497.0
2023-04-27 11:00:00,139.88,140.16,139.56,140.14,69408.0,136.9113,137.1853,136.5981,137.1658,69408.0
2023-04-27 11:30:00,140.15,140.32,140.02,140.24,30362.0,137.1756,137.3419,137.0483,137.2636,30362.0
2023-04-27 12:00:00,140.26,140.4,140.11,140.22,31346.0,137.2832,137.4202,137.1364,137.2441,31346.0
2023-04-27 12:30:00,140.24,140.32,140.1,140.3,24676.0,137.2636,137.3419,137.1266,137.3224,24676.0
2023-04-27 13:00:00,140.3,140.55,140.29,140.42,16260.0,137.3224,137.5671,137.3126,137.4398,16260.0
2023-04-27 13:30:00,140.47,140.81,140.46,140.73,19959.0,137.4888,137.8215,137.479,137.7432,19959.0
2023-04-27 14:00:00,140.72,141.14,140.71,141.14,12675.0,137.7335,138.1445,137.7237,138.1445,12675.0
2023-04-27 14:30:00,141.15,141.5,141.06,141.48,20728.0,138.1543,138.4969,138.0662,138.4773,20728.0
2023-04-27 15:00:00,141.55,141.56,141.35,141.41,19076.0,138.5458,138.5556,138.3501,138.4088,19076.0
2023-04-27 15:30:00,141.4,141.51,141.33,141.41,42827.0,138.399,138.5067,138.3305,138.4088,42827.0
2023-04-28 09:30:00,141.12,141.5,140.87,141.28,29603.0,138.125,138.4969,137.8803,138.2816,29603.0
2023-04-28 10:00:00,141.35,141.9,141.35,141.79,20265.0,138.3501,138.8884,138.3501,138.7807,20265.0
2023-04-28 10:30:00,141.93,142.02,141.6,141.69,17734.0,138.9178,139.0059,138.5948,138.6829,17734.0
2023-04-28 11:00:00,141.6,142.14,141.48,142.14,20867.0,138.5948,139.1233,138.4773,139.1233,20867.0
2023-04-28 11:30:00,142.16,142.35,142.08,142.34,8268.0,139.1429,139.3289,139.0646,139.3191,8268.0
2023-04-28 12:00:00,142.38,142.55,142.24,142.53,9430.0,139.3582,139.5246,139.2212,139.505,9430.0
2023-04-28 12:30:00,142.55,142.65,142.47,142.6,59157.0,139.5246,139.6225,139.4463,139.5736,59157.0
2023-04-28 13:00:00,142.58,142.66,142.49,142.63,15596.0,139.554,139.6323,139.4659,139.6029,15596.0
2023-04-28 13:30:00,142.67,142.67,142.33,142.38,25227.0,139.6421,139.6421,139.3093,139.3582,25227.0
2023-04-28 14:00:00,142.46,142.59,142.22,142.27,8726.0,139.4365,139.5638,139.2016,139.2506,8726.0
2023-04-28 14:30:00,142.28,142.28,141.91,142.09,39220.0,139.2603,139.2603,138.8982,139.0744,39220.0
2023-04-28 15:00:00,142.22,142.49,142.2,142.29,17512.0,139.2016,139.4659,139.182,139.2701,17512.0
2023-04-28 15:30:00,142.33,142.37,142.14,142.37,97116.0,139.3093,139.3484,139.1233,139.3484,97116.0
2023-05-01 09:30:00,142.08,142.77,141.91,142.68,19922.0,139.0646,139.7399,138.8982,139.6519,19922.0
2023-05-01 10:00:00,142.53,143.0,142.49,142.69,9806.0,139.505,139.9651,139.4659,139.6616,9806.0
2023-05-01 10:30:00,142.64,143.04,142.62,142.88,17545.0,139.6127,140.0042,139.5931,139.8476,17545.0
2023-05-01 11:00:00,142.88,142.93,142.7,142.84,11049.0,139.8476,139.8966,139.6714,139.8085,11049.0
2023-05-01 11:30:00,142.83,142.9,142.69,142.77,71058.0,139.7987,139.8672,139.6616,139.7399,71058.0
2023-05-01 12:00:00,142.81,142.86,142.71,142.81,3367.0,139.7791,139.828,139.6812,139.7791,3367.0
2023-05-01 12:30:00,142.95,142.99,142.87,142.91,13924.0,139.9161,139.9553,139.8378,139.877,13924.0
2023-05-01 13:00:00,142.88,142.97,142.77,142.77,9624.0,139.8476,139.9357,139.7399,139.7399,9624.0
2023-05-01 13:30:00,142.75,143.08,142.74,143.08,8848.0,139.7204,140.0434,139.7106,140.0434,8848.0
2023-05-01 14:00:00,143.1,143.1,142.87,142.95,9959.0,140.0629,140.0629,139.8378,139.9161,9959.0
2023-05-01 14:30:00,142.96,142.96,142.61,142.79,22145.0,139.9259,139.9259,139.5833,139.7595,22145.0
2023-05-01 15:00:00,142.84,142.85,142.67,142.68,52348.0,139.8085,139.8182,139.6421,139.6519,52348.0
2023-05-01 15:30:00,142.71,142.8,142.62,142.69,29269.0,139.6812,139.7693,139.5931,139.6616,29269.0
2023-05-02 09:30:00,142.15,142.15,141.38,141.46,9440.0,139.1331,139.1331,138.3794,138.4578,9440.0
2023-05-02 10:00:00,141.49,141.49,140.64,140.69,16734.0,138.4871,138.4871,137.6552,137.7041,16734.0
2023-05-02 10:30:00,140.7,140.7,139.91,140.03,18404.0,137.7139,137.7139,136.9406,137.0581,18404.0
2023-05-02 11:00:00,140.05,140.05,139.44,139.46,14163.0,137.0777,137.0777,136.4806,136.5002,14163.0
2023-05-02 11:30:00,139.48,139.65,139.28,139.58,20059.0,136.5198,136.6862,136.324,136.6176,20059.0
2023-05-02 12:00:00,139.67,139.67,139.25,139.49,16043.0,136.7057,136.7057,136.2947,136.5296,16043.0
2023-05-02 12:30:00,139.48,139.82,139.41,139.74,7961.0,136.5198,136.8526,136.4513,136.7743,7961.0
2023-05-02 13:00:00,139.73,139.95,139.64,139.93,64018.0,136.7645,136.9798,136.6764,136.9602,64018.0
2023-05-02 13:30:00,139.92,140.19,139.85,140.12,29403.0,136.9504,137.2147,136.8819,137.1462,29403.0
2023-05-02 14:00:00,140.09,140.09,139.8,139.97,9830.0,137.1168,137.1168,136.833,136.9994,9830.0
2023-05-02 14:30:00,139.98,140.25,139.94,140.2,20569.0,137.0092,137.2734,136.97,137.2245,20569.0
2023-05-02 15:00:00,140.22,140.46,140.15,140.42,42758.0,137.2441,137.479,137.1756,137.4398,42758.0
2023-05-02 15:30:00,140.39,140.42,140.15,140.27,28606.0,137.4105,137.4398,137.1756,137.293,28606.0
2023-05-03 09:30:00,139.94,140.59,139.94,140.29,18035.0,136.97,137.6062,136.97,137.3126,18035.0
2023-05-03 10:00:00,140.21,140.47,139.95,139.96,36024.0,137.2343,137.4888,136.9798,136.9896,36024.0
2023-05-03 10:30:00,139.93,140.0,139.48,139.72,25513.0,136.9602,137.0287,136.5198,136.7547,25513.0
2023-05-03 11:00:00,139.74,139.84,139.53,139.75,13910.0,136.7743,136.8721,136.5687,136.784,13910.0
2023-05-03 11:30:00,139.71,139.91,139.63,139.91,15187.0,136.7449,136.9406,136.6666,136.9406,15187.0
2023-05-03 12:00:00,139.97,140.24,139.96,140.24,12798.0,136.9994,137.2636,136.9896,137.2636,12798.0
2023-05-03 12:30:00,140.29,140.44,140.23,140.4,4334.0,137.3126,137.4594,137.2539,137.4202,4334.0
2023-05-03 13:00:00,140.42,140.56,140.4,140.56,15823.0,137.4398,137.5769,137.4202,137.5769,15823.0
2023-05-03 13:30:00,140.61,140.61,140.43,140.44,33981.0,137.6258,137.6258,137.4496,137.4594,33981.0
2023-05-03 14:00:00,140.44,140.79,140.09,140.26,12227.0,137.4594,137.802,137.1168,137.2832,12227.0
2023-05-03 14:30:00,140.21,140.6,139.79,140.14,20197.0,137.2343,137.616,136.8232,137.1658,20197.0
2023-05-03 15:00:00,140.25,140.43,139.37,139.58,40658.0,137.2734,137.4496,136.4121,136.6176,40658.0
2023-05-03 15:30:00,139.35,139.46,139.12,139.23,41604.0,136.3925,136.5002,136.1674,136.2751,41604.0
2023-05-04 09:30:00,138.92,139.25,138.37,138.72,24212.0,135.9717,136.2947,135.4333,135.7759,24212.0
2023-05-04 10:00:00,138.75,138.76,137.83,137.86,23044.0,135.8053,135.8151,134.9048,134.9342,23044.0
2023-05-04 10:30:00,137.89,138.36,137.83,138.05,14166.0,134.9635,135.4235,134.9048,135.1201,14166.0
2023-05-04 11:00:00,138.1,138.57,138.03,138.17,16684.0,135.1691,135.6291,135.1005,135.2376,16684.0
2023-05-04 11:30:00,138.19,138.2,137.79,137.87,353884.0,135.2572,135.2669,134.8656,134.9439,353884.0
2023-05-04 12:00:00,137.79,138.05,137.57,138.01,19712.0,134.8656,135.1201,134.6503,135.081,19712.0
2023-05-04 12:30:00,137.95,138.19,137.83,138.19,13750.0,135.0222,135.2572,134.9048,135.2572,13750.0
2023-05-04 13:00:00,138.24,138.79,138.18,138.48,14347.0,135.3061,135.8444,135.2474,135.541,14347.0
2023-05-04 13:30:00,138.53,138.58,138.01,138.19,20600.0,135.5899,135.6389,135.081,135.2572,20600.0
2023-05-04 14:00:00,138.19,138.32,138.03,138.17,24004.0,135.2572,135.3844,135.1005,135.2376,24004.0
2023-05-04 14:30:00,138.11,138.31,138.01,138.31,19261.0,135.1788,135.3746,135.081,135.3746,19261.0
2023-05-04 15:00:00,138.32,138.54,137.98,138.21,158985.0,135.3844,135.5997,135.0516,135.2767,158985.0
2023-05-04 15:30:00,138.21,138.53,138.08,138.16,92809.0,135.2767,135.5899,135.1495,135.2278,92809.0
2023-05-05 09:30:00,139.43,140.34,139.36,140.28,18936.0,136.4708,137.3615,136.4023,137.3028,18936.0
2023-05-05 10:00:00,140.36,140.64,140.26,140.37,22355.0,137.3811,137.6552,137.2832,137.3909,22355.0
2023-05-05 10:30:00,140.36,140.48,140.28,140.43,13368.0,137.3811,137.4985,137.3028,137.4496,13368.0
2023-05-05 11:00:00,140.58,140.61,140.19,140.32,30572.0,137.5964,137.6258,137.2147,137.3419,30572.0
2023-05-05 11:30:00,140.32,140.32,140.1,140.22,10447.0,137.3419,137.3419,137.1266,137.2441,10447.0
2023-05-05 12:00:00,140.2,140.22,140.04,140.12,12610.0,137.2245,137.2441,137.0679,137.1462,12610.0
2023-05-05 12:30:00,140.11,140.23,140.0,140.18,18091.0,137.1364,137.2539,137.0287,137.2049,18091.0
2023-05-05 13:00:00,140.23,140.28,140.12,140.23,19089.0,137.2539,137.3028,137.1462,137.2539,19089.0
2023-05-05 13:30:00,140.22,140.38,140.21,140.38,19328.0,137.2441,137.4007,137.2343,137.4007,19328.0
2023-05-05 14:00:00,140.45,140.67,140.45,140.61,8764.0,137.4692,137.6845,137.4692,137.6258,8764.0
2023-05-05 14:30:00,140.67,141.05,140.65,140.86,14142.0,137.6845,138.0565,137.6649,137.8705,14142.0
2023-05-05 15:00:00,140.89,140.98,140.73,140.77,41460.0,137.8998,137.9879,137.7432,137.7824,41460.0
2023-05-05 15:30:00,140.75,140.78,140.38,140.45,16430.0,137.7628,137.7922,137.4007,137.4692,16430.0
2023-05-08 09:30:00,140.9,141.01,140.4,140.75,75006.0,137.9096,138.0173,137.4202,137.7628,75006.0
2023-05-08 10:00:00,140.81,140.82,140.49,140.59,46771.0,137.8215,137.8313,137.5083,137.6062,46771.0
2023-05-08 10:30:00,140.59,140.89,140.59,140.73,63820.0,137.6062,137.8998,137.6062,137.7432,63820.0
2023-05-08 11:00:00,140.73,140.91,140.72,140.77,16003.0,137.7432,137.9194,137.7335,137.7824,16003.0
2023-05-08 11:30:00,140.74,140.75,140.54,140.59,11466.0,137.753,137.7628,137.5573,137.6062,11466.0
2023-05-08 12:00:00,140.58,140.68,140.37,140.53,11490.0,137.5964,137.6943,137.3909,137.5475,11490.0
2023-05-08 12:30:00,140.59,140.61,140.38,140.5,4799.0,137.6062,137.6258,137.4007,137.5181,4799.0
2023-05-08 13:00:00,140.5,140.63,140.5,140.6,10969.0,137.5181,137.6454,137.5181,137.616,10969.0
2023-05-08 13:30:00,140.63,140.77,140.6,140.67,16866.0,137.6454,137.7824,137.616,137.6845,16866.0
2023-05-08 14:00:00,140.68,140.73,140.28,140.6,26940.0,137.6943,137.7432,137.3028,137.616,26940.0
2023-05-08 14:30:00,140.61,140.67,140.55,140.65,21247.0,137.6258,137.6845,137.5671,137.6649,21247.0
2023-05-08 15:00:00,140.64,140.65,140.4,140.48,39893.0,137.6552,137.6649,137.4202,137.4985,39893.0
2023-05-08 15:30:00,140.47,140.61,140.43,140.5,16218.0,137.4888,137.6258,137.4496,137.5181,16218.0
2023-05-09 09:30:00,140.05,140.83,140.05,140.78,13350.0,137.0777,137.8411,137.0777,137.7922,13350.0
2023-05-09 10:00:00,140.88,140.88,140.39,140.49,3948.0,137.8901,137.8901,137.4105,137.5083,3948.0
2023-05-09 10:30:00,140.28,140.61,140.25,140.55,19331.0,137.3028,137.6258,137.2734,137.5671,19331.0
2023-05-09 11:00:00,140.59,140.72,140.52,140.52,4415.0,137.6062,137.7335,137.5377,137.5377,4415.0
2023-05-09 11:30:00,140.63,140.64,140.5,140.56,13029.0,137.6454,137.6552,137.5181,137.5769,13029.0
2023-05-09 12:00:00,140.49,140.62,140.37,140.37,6771.0,137.5083,137.6356,137.3909,137.3909,6771.0
2023-05-09 12:30:00,140.4,140.55,140.39,140.55,32224.0,137.4202,137.5671,137.4105,137.5671,32224.0
2023-05-09 13:00:00,140.58,140.62,140.5,140.62,20216.0,137.5964,137.6356,137.5181,137.6356,20216.0
2023-05-09 13:30:00,140.61,140.87,140.59,140.85,7362.0,137.6258,137.8803,137.6062,137.8607,7362.0
2023-05-09 14:00:00,140.91,140.94,140.8,140.87,15002.0,137.9194,137.9488,137.8118,137.8803,15002.0
2023-05-09 14:30:00,140.89,140.95,140.6,140.72,14681.0,137.8998,137.9586,137.616,137.7335,14681.0
2023-05-09 15:00:00,140.72,140.9,140.72,140.83,14677.0,137.7335,137.9096,137.7335,137.8411,14677.0
2023-05-09 15:30:00,140.82,140.88,140.38,140.43,35733.0,137.8313,137.8901,137.4007,137.4496,35733.0
2023-05-10 09:30:00,140.77,141.0,139.73,140.14,13419.0,137.7824,138.0075,136.7645,137.1658,13419.0
2023-05-10 10:00:00,140.18,140.45,139.98,139.98,18663.0,137.2049,137.4692,137.0092,137.0092,18663.0
2023-05-10 10:30:00,140.11,140.13,139.65,139.89,10660.0,137.1364,137.156,136.6862,136.9211,10660.0
2023-05-10 11:00:00,139.93,140.37,139.93,140.34,12918.0,136.9602,137.3909,136.9602,137.3615,12918.0
2023-05-10 11:30:00,140.25,140.29,139.98,140.01,17602.0,137.2734,137.3126,137.0092,137.0385,17602.0
2023-05-10 12:00:00,139.98,140.24,139.92,140.13,20575.0,137.0092,137.2636,136.9504,137.156,20575.0
2023-05-10 12:30:00,140.18,140.19,139.92,139.99,7751.0,137.2049,137.2147,136.9504,137.0189,7751.0
2023-05-10 13:00:00,139.95,139.95,139.59,139.59,7904.0,136.9798,136.9798,136.6274,136.6274,7904.0
2023-05-10 13:30:00,139.66,139.77,139.41,139.71,16520.0,136.696,136.8036,136.4513,136.7449,16520.0
2023-05-10 14:00:00,139.75,139.9,139.75,139.9,6222.0,136.784,136.9309,136.784,136.9309,6222.0
2023-05-10 14:30:00,139.96,140.19,139.94,140.12,6266.0,136.9896,137.2147,136.97,137.1462,6266.0
2023-05-10 15:00:00,140.12,140.57,140.08,140.49,30435.0,137.1462,137.5866,137.107,137.5083,30435.0
2023-05-10 15:30:00,140.45,140.64,140.26,140.29,20756.0,137.4692,137.6552,137.2832,137.3126,20756.0
2023-05-11 09:30:00,139.61,139.71,139.12,139.12,18189.0,136.647,136.7449,136.1674,136.1674,18189.0
2023-05-11 10:00:00,139.16,139.22,138.93,139.2,6857.0,136.2066,136.2653,135.9814,136.2457,6857.0
2023-05-11 10:30:00,139.25,139.37,139.12,139.32,11188.0,136.2947,136.4121,136.1674,136.3632,11188.0
2023-05-11 11:00:00,139.3,139.47,139.25,139.28,16813.0,136.3436,136.51,136.2947,136.324,16813.0
2023-05-11 11:30:00,139.37,139.63,139.36,139.47,15413.0,136.4121,136.6666,136.4023,136.51,15413.0
2023-05-11 12:00:00,139.44,139.49,139.17,139.34,17086.0,136.4806,136.5296,136.2164,136.3827,17086.0
2023-05-11 12:30:00,139.43,139.48,139.35,139.45,21844.0,136.4708,136.5198,136.3925,136.4904,21844.0
2023-05-11 13:00:00,139.5,139.5,139.3,139.3,4844.0,136.5393,136.5393,136.3436,136.3436,4844.0
2023-05-11 13:30:00,139.3,139.4,138.9,139.22,25871.0,136.3436,136.4415,135.9521,136.2653,25871.0
2023-05-11 14:00:00,139.18,139.31,139.11,139.27,11550.0,136.2261,136.3534,136.1576,136.3142,11550.0
2023-05-11 14:30:00,139.28,139.56,139.27,139.53,16567.0,136.324,136.5981,136.3142,136.5687,16567.0
2023-05-11 15:00:00,139.56,139.57,139.31,139.48,20904.0,136.5981,136.6079,136.3534,136.5198,20904.0
2023-05-11 15:30:00,139.47,139.78,139.42,139.73,27893.0,136.51,136.8134,136.461,136.7645,27893.0
2023-05-12 09:30:00,140.08,140.7,140.08,140.59,12362.0,137.107,137.7139,137.107,137.6062,12362.0
2023-05-12 10:00:00,140.54,140.62,140.38,140.46,8408.0,137.5573,137.6356,137.4007,137.479,8408.0
2023-05-12 10:30:00,140.5,140.5,140.08,140.3,7330.0,137.5181,137.5181,137.107,137.3224,7330.0
2023-05-12 11:00:00,140.37,140.37,139.98,140.01,12903.0,137.3909,137.3909,137.0092,137.0385,12903.0
2023-05-12 11:30:00,139.96,140.05,139.84,140.0,17979.0,136.9896,137.0777,136.8721,137.0287,17979.0
2023-05-12 12:00:00,140.0,140.02,139.56,139.59,40736.0,137.0287,137.0483,136.5981,136.6274,40736.0
2023-05-12 12:30:00,139.54,139.66,139.45,139.49,21197.0,136.5785,136.696,136.4904,136.5296,21197.0
2023-05-12 13:00:00,139.46,139.73,139.42,139.67,8388.0,136.5002,136.7645,136.461,136.7057,8388.0
2023-05-12 13:30:00,139.65,139.7,139.36,139.36,11154.0,136.6862,136.7351,136.4023,136.4023,11154.0
2023-05-12 14:00:00,139.35,139.59,139.29,139.52,11984.0,136.3925,136.6274,136.3338,136.5589,11984.0
2023-05-12 14:30:00,139.49,139.61,139.37,139.56,17659.0,136.5296,136.647,136.4121,136.5981,17659.0
2023-05-12 15:00:00,139.56,139.75,139.49,139.73,22992.0,136.5981,136.784,136.5296,136.7645,22992.0
2023-05-12 15:30:00,139.78,140.06,139.78,140.06,27952.0,136.8134,137.0875,136.8134,137.0875,27952.0
2023-05-15 09:30:00,140.3,140.44,139.72,139.81,9253.0,137.3224,137.4594,136.7547,136.8428,9253.0
2023-05-15 10:00:00,139.85,140.0,139.62,139.99,25050.0,136.8819,137.0287,136.6568,137.0189,25050.0
2023-05-15 10:30:00,140.03,140.06,139.84,139.91,24623.0,137.0581,137.0875,136.8721,136.9406,24623.0
2023-05-15 11:00:00,139.91,139.99,139.75,139.81,10580.0,136.9406,137.0189,136.784,136.8428,10580.0
2023-05-15 11:30:00,139.75,139.86,139.67,139.73,13046.0,136.784,136.8917,136.7057,136.7645,13046.0
2023-05-15 12:00:00,139.72,139.87,139.59,139.87,13743.0,136.7547,136.9015,136.6274,136.9015,13743.0
2023-05-15 12:30:00,139.89,140.25,139.89,140.23,6999.0,136.9211,137.2734,136.9211,137.2539,6999.0
2023-05-15 13:00:00,140.23,140.34,139.99,140.0,16063.0,137.2539,137.3615,137.0189,137.0287,16063.0
2023-05-15 13:30:00,139.94,140.02,139.79,139.95,10634.0,136.97,137.0483,136.8232,136.9798,10634.0
2023-05-15 14:00:00,139.96,140.08,139.89,139.94,11062.0,136.9896,137.107,136.9211,136.97,11062.0
2023-05-15 14:30:00,139.99,140.17,139.95,140.17,8948.0,137.0189,137.1951,136.9798,137.1951,8948.0
2023-05-15 15:00:00,140.17,140.2,140.12,140.14,26709.0,137.1951,137.2245,137.1462,137.1658,26709.0
2023-05-15 15:30:00,140.15,140.25,140.05,140.17,32546.0,137.1756,137.2734,137.0777,137.1951,32546.0
2023-05-16 09:30:00,139.83,139.83,139.06,139.18,16380.0,136.8623,136.8623,136.1087,136.2261,16380.0
2023-05-16 10:00:00,139.17,139.31,138.88,139.18,16879.0,136.2164,136.3534,135.9325,136.2261,16879.0
2023-05-16 10:30:00,139.16,139.21,138.65,138.71,12545.0,136.2066,136.2555,135.7074,135.7661,12545.0
2023-05-16 11:00:00,138.67,138.73,138.51,138.7,10913.0,135.727,135.7857,135.5704,135.7563,10913.0
2023-05-16 11:30:00,138.71,138.76,138.53,138.73,10604.0,135.7661,135.8151,135.5899,135.7857,10604.0
2023-05-16 12:00:00,138.77,138.85,138.67,138.73,8329.0,135.8248,135.9031,135.727,135.7857,8329.0
2023-05-16 12:30:00,138.76,138.9,138.68,138.85,10352.0,135.8151,135.9521,135.7368,135.9031,10352.0
2023-05-16 13:00:00,138.88,138.89,138.77,138.81,23646.0,135.9325,135.9423,135.8248,135.864,23646.0
2023-05-16 13:30:00,138.79,138.81,138.64,138.78,18004.0,135.8444,135.864,135.6976,135.8346,18004.0
2023-05-16 14:00:00,138.79,138.79,138.58,138.58,13996.0,135.8444,135.8444,135.6389,135.6389,13996.0
2023-05-16 14:30:00,138.62,138.69,138.56,138.64,18730.0,135.678,135.7465,135.6193,135.6976,18730.0
2023-05-16 15:00:00,138.67,138.7,138.55,138.61,16932.0,135.727,135.7563,135.6095,135.6682,16932.0
2023-05-16 15:30:00,138.57,138.64,138.22,138.24,46893.0,135.6291,135.6976,135.2865,135.3061,46893.0
2023-05-17 09:30:00,138.75,138.92,138.18,138.31,14508.0,135.8053,135.9717,135.2474,135.3746,14508.0
2023-05-17 10:00:00,138.26,138.47,138.14,138.45,6228.0,135.3257,135.5312,135.2082,135.5116,6228.0
2023-05-17 10:30:00,138.51,138.56,138.1,138.33,12388.0,135.5704,135.6193,135.1691,135.3942,12388.0
2023-05-17 11:00:00,138.34,138.71,138.28,138.52,12073.0,135.404,135.7661,135.3452,135.5801,12073.0
2023-05-17 11:30:00,138.53,138.68,138.43,138.66,18032.0,135.5899,135.7368,135.4921,135.7172,18032.0
2023-05-17 12:00:00,138.68,138.86,138.65,138.86,84645.0,135.7368,135.9129,135.7074,135.9129,84645.0
2023-05-17 12:30:00,138.84,139.33,138.84,139.31,9616.0,135.8934,136.373,135.8934,136.3534,9616.0
2023-05-17 13:00:00,139.33,139.49,139.31,139.44,10519.0,136.373,136.5296,136.3534,136.4806,10519.0
2023-05-17 13:30:00,139.49,139.7,139.49,139.67,10950.0,136.5296,136.7351,136.5296,136.7057,10950.0
2023-05-17 14:00:00,139.67,139.68,139.44,139.44,5694.0,136.7057,136.7155,136.4806,136.4806,5694.0
2023-05-17 14:30:00,139.4,139.47,139.3,139.31,19813.0,136.4415,136.51,136.3436,136.3534,19813.0
2023-05-17 15:00:00,139.32,139.56,139.32,139.36,27313.0,136.3632,136.5981,136.3632,136.4023,27313.0
2023-05-17 15:30:00,139.37,139.54,139.23,139.45,44240.0,136.4121,136.5785,136.2751,136.4904,44240.0
2023-05-18 09:30:00,138.92,138.95,138.32,138.32,14095.0,135.9717,136.001,135.3844,135.3844,14095.0
2023-05-18 10:00:00,138.39,138.83,138.29,138.76,14573.0,135.4529,135.8836,135.355,135.8151,14573.0
2023-05-18 10:30:00,138.79,139.16,138.79,139.03,8732.0,135.8444,136.2066,135.8444,136.0793,8732.0
2023-05-18 11:00:00,139.22,139.28,138.73,138.75,12860.0,136.2653,136.324,135.7857,135.8053,12860.0
2023-05-18 11:30:00,138.75,138.88,138.58,138.6,24850.0,135.8053,135.9325,135.6389,135.6584,24850.0
2023-05-18 12:00:00,138.58,138.6,138.26,138.54,102022.0,135.6389,135.6584,135.3257,135.5997,102022.0
2023-05-18 12:30:00,138.55,138.56,138.29,138.32,12448.0,135.6095,135.6193,135.355,135.3844,12448.0
2023-05-18 13:00:00,138.35,138.47,138.22,138.22,23182.0,135.4138,135.5312,135.2865,135.2865,23182.0
2023-05-18 13:30:00,138.19,138.35,138.02,138.17,12411.0,135.2572,135.4138,135.0908,135.2376,12411.0
2023-05-18 14:00:00,138.16,138.49,138.15,138.49,17068.0,135.2278,135.5508,135.218,135.5508,17068.0
2023-05-18 14:30:00,138.54,138.65,138.54,138.61,11438.0,135.5997,135.7074,135.5997,135.6682,11438.0
2023-05-18 15:00:00,138.65,138.93,138.58,138.9,23878.0,135.7074,135.9814,135.6389,135.9521,23878.0
2023-05-18 15:30:00,138.92,139.51,138.9,139.39,26991.0,135.9717,136.5491,135.9521,136.4317,26991.0
2023-05-19 09:30:00,139.64,140.83,139.64,140.67,10323.0,136.6764,137.8411,136.6764,137.6845,10323.0
2023-05-19 10:00:00,140.7,140.75,140.49,140.68,9776.0,137.7139,137.7628,137.5083,137.6943,9776.0
2023-05-19 10:30:00,140.62,140.67,140.43,140.58,10952.0,137.6356,137.6845,137.4496,137.5964,10952.0
2023-05-19 11:00:00,140.65,140.72,140.04,140.05,11904.0,137.6649,137.7335,137.0679,137.0777,11904.0
2023-05-19 11:30:00,139.88,140.12,139.58,139.96,53275.0,136.9113,137.1462,136.6176,136.9896,53275.0
2023-05-19 12:00:00,139.96,140.0,139.79,139.85,12120.0,136.9896,137.0287,136.8232,136.8819,12120.0
2023-05-19 12:30:00,139.86,140.2,139.69,140.08,30365.0,136.8917,137.2245,136.7253,137.107,30365.0
2023-05-19 13:00:00,140.08,140.18,139.87,139.87,8671.0,137.107,137.2049,136.9015,136.9015,8671.0
2023-05-19 13:30:00,139.91,139.94,139.63,139.64,13346.0,136.9406,136.97,136.6666,136.6764,13346.0
2023-05-19 14:00:00,139.65,139.8,139.52,139.62,14859.0,136.6862,136.833,136.5589,136.6568,14859.0
2023-05-19 14:30:00,139.62,139.89,139.57,139.88,9593.0,136.6568,136.9211,136.6079,136.9113,9593.0
2023-05-19 15:00:00,139.89,139.9,139.69,139.73,17363.0,136.9211,136.9309,136.7253,136.7645,17363.0
2023-05-19 15:30:00,139.74,140.01,139.69,139.91,26071.0,136.7743,137.0385,136.7253,136.9406,26071.0
2023-05-22 09:30:00,140.05,140.77,139.61,139.7,31519.0,137.0777,137.7824,136.647,136.7351,31519.0
2023-05-22 10:00:00,139.62,139.97,139.39,139.95,17448.0,136.6568,136.9994,136.4317,136.9798,17448.0
2023-05-22 10:30:00,139.98,140.0,139.46,139.6,18744.0,137.0092,137.0287,136.5002,136.6372,18744.0
2023-05-22 11:00:00,139.59,139.84,139.59,139.69,13650.0,136.6274,136.8721,136.6274,136.7253,13650.0
2023-05-22 11:30:00,139.79,139.89,139.55,139.77,13880.0,136.8232,136.9211,136.5883,136.8036,13880.0
2023-05-22 12:00:00,139.79,139.84,139.54,139.68,9769.0,136.8232,136.8721,136.5785,136.7155,9769.0
2023-05-22 12:30:00,139.68,139.77,139.54,139.6,6284.0,136.7155,136.8036,136.5785,136.6372,6284.0
2023-05-22 13:00:00,139.63,139.71,139.41,139.69,23915.0,136.6666,136.7449,136.4513,136.7253,23915.0
2023-05-22 13:30:00,139.69,139.74,139.65,139.65,10726.0,136.7253,136.7743,136.6862,136.6862,10726.0
2023-05-22 14:00:00,139.64,139.82,139.59,139.79,10170.0,136.6764,136.8526,136.6274,136.8232,10170.0
2023-05-22 14:30:00,139.79,139.92,139.75,139.8,11420.0,136.8232,136.9504,136.784,136.833,11420.0
2023-05-22 15:00:00,139.85,139.89,139.38,139.39,22613.0,136.8819,136.9211,136.4219,136.4317,22613.0
2023-05-22 15:30:00,139.41,139.43,139.25,139.32,66315.0,136.4513,136.4708,136.2947,136.3632,66315.0
2023-05-23 09:30:00,139.11,139.18,138.82,138.99,16392.0,136.1576,136.2261,135.8738,136.0402,16392.0
2023-05-23 10:00:00,139.11,139.2,138.9,139.11,11331.0,136.1576,136.2457,135.9521,136.1576,11331.0
2023-05-23 10:30:00,139.19,139.26,139.1,139.16,9339.0,136.2359,136.3044,136.1478,136.2066,9339.0
2023-05-23 11:00:00,139.1,139.31,139.08,139.26,46955.0,136.1478,136.3534,136.1283,136.3044,46955.0
2023-05-23 11:30:00,139.28,139.59,139.21,139.31,13597.0,136.324,136.6274,136.2555,136.3534,13597.0
2023-05-23 12:00:00,139.3,139.52,139.3,139.52,8944.0,136.3436,136.5589,136.3436,136.5589,8944.0
2023-05-23 12:30:00,139.61,139.62,139.31,139.4,14020.0,136.647,136.6568,136.3534,136.4415,14020.0
2023-05-23 13:00:00,139.42,139.57,139.11,139.11,20068.0,136.461,136.6079,136.1576,136.1576,20068.0
2023-05-23 13:30:00,139.07,139.23,138.96,139.1,29344.0,136.1185,136.2751,136.0108,136.1478,29344.0
2023-05-23 14:00:00,139.08,139.18,138.36,138.55,22131.0,136.1283,136.2261,135.4235,135.6095,22131.0
2023-05-23 14:30:00,138.56,138.73,138.47,138.7,18419.0,135.6193,135.7857,135.5312,135.7563,18419.0
2023-05-23 15:00:00,138.68,138.82,138.57,138.82,21894.0,135.7368,135.8738,135.6291,135.8738,21894.0
2023-05-23 15:30:00,138.83,138.92,138.61,138.65,33933.0,135.8836,135.9717,135.6682,135.7074,33933.0
2023-05-24 09:30:00,138.82,139.16,138.28,138.28,72587.0,135.8738,136.2066,135.3452,135.3452,72587.0
2023-05-24 10:00:00,138.14,138.61,138.14,138.44,8609.0,135.2082,135.6682,135.2082,135.5018,8609.0
2023-05-24 10:30:00,138.62,138.7,138.54,138.57,21183.0,135.678,135.7563,135.5997,135.6291,21183.0
2023-05-24 11:00:00,138.53,138.91,138.48,138.67,24985.0,135.5899,135.9619,135.541,135.727,24985.0
2023-05-24 11:30:00,138.69,138.72,138.49,138.51,18866.0,135.7465,135.7759,135.5508,135.5704,18866.0
2023-05-24 12:00:00,138.62,138.66,138.42,138.46,12415.0,135.678,135.7172,135.4823,135.5214,12415.0
2023-05-24 12:30:00,138.45,138.46,138.31,138.41,5898.0,135.5116,135.5214,135.3746,135.4725,5898.0
2023-05-24 13:00:00,138.45,138.51,138.27,138.35,31179.0,135.5116,135.5704,135.3355,135.4138,31179.0
2023-05-24 13:30:00,138.33,138.62,138.33,138.47,30353.0,135.3942,135.678,135.3942,135.5312,30353.0
2023-05-24 14:00:00,138.52,138.56,138.2,138.2,25742.0,135.5801,135.6193,135.2669,135.2669,25742.0
2023-05-24 14:30:00,138.18,138.39,138.15,138.18,16809.0,135.2474,135.4529,135.218,135.2474,16809.0
2023-05-24 15:00:00,138.19,138.64,138.11,138.52,30651.0,135.2572,135.6976,135.1788,135.5801,30651.0
2023-05-24 15:30:00,138.51,138.71,138.1,138.21,64752.0,135.5704,135.7661,135.1691,135.2767,64752.0
2023-05-25 09:30:00,137.22,137.37,136.38,136.78,25928.0,134.3077,134.4546,133.4856,133.8771,25928.0
2023-05-25 10:00:00,136.86,136.86,136.51,136.69,5763.0,133.9554,133.9554,133.6128,133.789,5763.0
2023-05-25 10:30:00,136.67,136.87,136.6,136.61,9699.0,133.7694,133.9652,133.7009,133.7107,9699.0
2023-05-25 11:00:00,136.73,136.86,136.42,136.54,31983.0,133.8281,133.9554,133.5247,133.6422,31983.0
2023-05-25 11:30:00,136.39,136.47,136.0,136.09,28336.0,133.4954,133.5737,133.1136,133.2017,28336.0
2023-05-25 12:00:00,136.14,136.52,136.1,136.36,13526.0,133.2507,133.6226,133.2115,133.466,13526.0
2023-05-25 12:30:00,136.55,136.55,136.36,136.36,14621.0,133.652,133.652,133.466,133.466,14621.0
2023-05-25 13:00:00,136.39,136.89,136.3,136.89,38705.0,133.4954,133.9847,133.4073,133.9847,38705.0
2023-05-25 13:30:00,136.82,137.0,136.78,137.0,10514.0,133.9162,134.0924,133.8771,134.0924,10514.0
2023-05-25 14:00:00,137.01,137.32,136.88,137.0,19225.0,134.1022,134.4056,133.975,134.0924,19225.0
2023-05-25 14:30:00,136.95,136.95,136.63,136.79,8772.0,134.0435,134.0435,133.7303,133.8869,8772.0
2023-05-25 15:00:00,136.83,137.04,136.69,136.93,20223.0,133.926,134.1316,133.789,134.0239,20223.0
2023-05-25 15:30:00,136.95,137.19,136.9,136.91,26025.0,134.0435,134.2784,133.9945,134.0043,26025.0
2023-05-26 09:30:00,137.03,137.68,136.88,137.17,17090.0,134.1218,134.758,133.975,134.2588,17090.0
2023-05-26 10:00:00,137.25,137.55,137.05,137.53,21006.0,134.3371,134.6307,134.1413,134.6112,21006.0
2023-05-26 10:30:00,137.57,137.57,137.06,137.12,18959.0,134.6503,134.6503,134.1511,134.2099,18959.0
2023-05-26 11:00:00,137.09,137.15,136.54,136.63,19109.0,134.1805,134.2392,133.6422,133.7303,19109.0
2023-05-26 11:30:00,136.65,136.72,136.48,136.57,20141.0,133.7498,133.8183,133.5834,133.6715,20141.0
2023-05-26 12:00:00,136.57,136.85,136.47,136.83,21237.0,133.6715,133.9456,133.5737,133.926,21237.0
2023-05-26 12:30:00,136.83,136.89,136.68,136.71,9530.0,133.926,133.9847,133.7792,133.8086,9530.0
2023-05-26 13:00:00,136.74,136.77,136.56,136.63,37428.0,133.8379,133.8673,133.6617,133.7303,37428.0
2023-05-26 13:30:00,136.63,136.7,136.45,136.57,17916.0,133.7303,133.7988,133.5541,133.6715,17916.0
2023-05-26 14:00:00,136.6,136.74,136.43,136.72,38440.0,133.7009,133.8379,133.5345,133.8183,38440.0
2023-05-26 14:30:00,136.73,136.99,136.72,136.88,20154.0,133.8281,134.0826,133.8183,133.975,20154.0
2023-05-26 15:00:00,136.91,137.11,136.8,136.83,38242.0,134.0043,134.2001,133.8967,133.926,38242.0
2023-05-26 15:30:00,136.81,136.95,136.7,136.72,44462.0,133.9064,134.0435,133.7988,133.8183,44462.0
2023-05-30 09:30:00,136.28,137.01,136.28,136.92,33689.0,133.3877,134.1022,133.3877,134.0141,33689.0
2023-05-30 10:00:00,136.88,136.9,136.44,136.44,13808.0,133.975,133.9945,133.5443,133.5443,13808.0
2023-05-30 10:30:00,136.5,136.68,136.42,136.47,26490.0,133.603,133.7792,133.5247,133.5737,26490.0
2023-05-30 11:00:00,136.49,136.53,136.17,136.36,13772.0,133.5932,133.6324,133.28,133.466,13772.0
2023-05-30 11:30:00,136.43,136.52,136.37,136.49,15001.0,133.5345,133.6226,133.4758,133.5932,15001.0
2023-05-30 12:00:00,136.49,136.54,136.29,136.34,10700.0,133.5932,133.6422,133.3975,133.4464,10700.0
2023-05-30 12:30:00,136.27,136.4,136.11,136.35,16718.0,133.3779,133.5051,133.2213,133.4562,16718.0
2023-05-30 13:00:00,136.37,136.38,136.05,136.05,17394.0,133.4758,133.4856,133.1626,133.1626,17394.0
2023-05-30 13:30:00,136.05,136.27,135.94,136.04,19885.0,133.1626,133.3779,133.0549,133.1528,19885.0
2023-05-30 14:00:00,136.08,136.24,135.95,136.24,26767.0,133.1919,133.3485,133.0647,133.3485,26767.0
2023-05-30 14:30:00,136.22,136.4,136.17,136.17,33440.0,133.329,133.5051,133.28,133.28,33440.0
2023-05-30 15:00:00,136.15,136.25,136.06,136.24,26605.0,133.2604,133.3583,133.1724,133.3485,26605.0
2023-05-30 15:30:00,136.23,136.38,136.15,136.31,43771.0,133.3387,133.4856,133.2604,133.4171,43771.0
2023-05-31 09:30:00,135.31,135.74,135.28,135.47,118511.0,132.4383,132.8591,132.4089,132.5949,118511.0
2023-05-31 10:00:00,135.44,135.6,135.1,135.21,36613.0,132.5655,132.7221,132.2327,132.3404,36613.0
2023-05-31 10:30:00,135.2,135.31,135.11,135.22,20903.0,132.3306,132.4383,132.2425,132.3502,20903.0
2023-05-31 11:00:00,135.24,135.24,135.03,135.03,6398.0,132.3698,132.3698,132.1642,132.1642,6398.0
2023-05-31 11:30:00,135.07,135.29,135.0,135.21,35102.0,132.2034,132.4187,132.1349,132.3404,35102.0
2023-05-31 12:00:00,135.2,135.34,135.2,135.24,28344.0,132.3306,132.4676,132.3306,132.3698,28344.0
2023-05-31 12:30:00,135.2,135.3,135.04,135.25,25359.0,132.3306,132.4285,132.174,132.3795,25359.0
2023-05-31 13:00:00,135.24,135.36,135.22,135.36,11575.0,132.3698,132.4872,132.3502,132.4872,11575.0
2023-05-31 13:30:00,135.37,135.68,135.37,135.66,28816.0,132.497,132.8004,132.497,132.7808,28816.0
2023-05-31 14:00:00,135.62,135.7,135.52,135.66,23470.0,132.7417,132.82,132.6438,132.7808,23470.0
2023-05-31 14:30:00,135.64,135.68,135.32,135.47,12052.0,132.7613,132.8004,132.4481,132.5949,12052.0
2023-05-31 15:00:00,135.46,135.52,135.39,135.52,22027.0,132.5851,132.6438,132.5166,132.6438,22027.0
2023-05-31 15:30:00,135.51,135.77,135.36,135.44,127839.0,132.634,132.8885,132.4872,132.5655,127839.0
2023-06-01 09:30:00,135.41,135.66,135.31,135.5,30613.0,132.5362,132.7808,132.4383,132.6242,30613.0
2023-06-01 10:00:00,135.7,136.11,135.56,135.68,61694.0,132.82,133.2213,132.683,132.8004,61694.0
2023-06-01 10:30:00,135.68,136.2,135.67,136.17,24956.0,132.8004,133.3094,132.7906,133.28,24956.0
2023-06-01 11:00:00,136.18,136.47,136.1,136.44,11636.0,133.2898,133.5737,133.2115,133.5443,11636.0
2023-06-01 11:30:00,136.43,136.65,136.4,136.63,24993.0,133.5345,133.7498,133.5051,133.7303,24993.0
2023-06-01 12:00:00,136.72,136.89,136.66,136.85,8173.0,133.8183,133.9847,133.7596,133.9456,8173.0
2023-06-01 12:30:00,136.87,136.91,136.81,136.89,17022.0,133.9652,134.0043,133.9064,133.9847,17022.0
2023-06-01 13:00:00,136.93,137.0,136.81,136.88,14842.0,134.0239,134.0924,133.9064,133.975,14842.0
2023-06-01 13:30:00,136.84,137.09,136.83,137.08,8367.0,133.9358,134.1805,133.926,134.1707,8367.0
2023-06-01 14:00:00,137.09,137.13,136.98,137.07,32328.0,134.1805,134.2196,134.0728,134.1609,32328.0
2023-06-01 14:30:00,137.09,137.24,137.02,137.22,37413.0,134.1805,134.3273,134.112,134.3077,37413.0
2023-06-01 15:00:00,137.23,137.36,136.94,136.95,28551.0,134.3175,134.4448,134.0337,134.0435,28551.0
2023-06-01 15:30:00,136.95,136.97,136.65,136.81,60028.0,134.0435,134.063,133.7498,133.9064,60028.0
2023-06-02 09:30:00,137.64,138.2,137.37,137.37,16802.0,134.7188,135.2669,134.4546,134.4546,16802.0
2023-06-02 10:00:00,137.4,137.82,137.34,137.8,35239.0,134.4839,134.895,134.4252,134.8754,35239.0
2023-06-02 10:30:00,137.79,138.16,137.67,138.14,17407.0,134.8656,135.2278,134.7482,135.2082,17407.0
2023-06-02 11:00:00,138.15,138.41,138.14,138.39,12203.0,135.218,135.4725,135.2082,135.4529,12203.0
2023-06-02 11:30:00,138.38,138.39,138.05,138.28,19829.0,135.4431,135.4529,135.1201,135.3452,19829.0
2023-06-02 12:00:00,138.29,138.29,138.11,138.23,27526.0,135.355,135.355,135.1788,135.2963,27526.0
2023-06-02 12:30:00,138.28,138.43,138.23,138.36,19206.0,135.3452,135.4921,135.2963,135.4235,19206.0
2023-06-02 13:00:00,138.31,138.48,138.29,138.48,9556.0,135.3746,135.541,135.355,135.541,9556.0
2023-06-02 13:30:00,138.5,138.5,138.34,138.48,13184.0,135.5606,135.5606,135.404,135.541,13184.0
2023-06-02 14:00:00,138.48,138.52,138.24,138.35,6782.0,135.541,135.5801,135.3061,135.4138,6782.0
2023-06-02 14:30:00,138.35,138.49,138.35,138.44,17496.0,135.4138,135.5508,135.4138,135.5018,17496.0
2023-06-02 15:00:00,138.5,138.63,138.41,138.41,169022.0,135.5606,135.6878,135.4725,135.4725,169022.0
2023-06-02 15:30:00,138.41,138.51,138.32,138.32,36394.0,135.4725,135.5704,135.3844,135.3844,36394.0
2023-06-05 09:30:00,138.25,138.55,138.11,138.11,18580.0,135.3159,135.6095,135.1788,135.1788,18580.0
2023-06-05 10:00:00,138.19,138.47,138.07,138.2,15022.0,135.2572,135.5312,135.1397,135.2669,15022.0
2023-06-05 10:30:00,138.23,138.46,138.15,138.4,23009.0,135.2963,135.5214,135.218,135.4627,23009.0
2023-06-05 11:00:00,138.43,138.48,138.34,138.47,29040.0,135.4921,135.541,135.404,135.5312,29040.0
2023-06-05 11:30:00,138.46,138.55,138.38,138.47,21019.0,135.5214,135.6095,135.4431,135.5312,21019.0
2023-06-05 12:00:00,138.5,138.56,138.35,138.5,11883.0,135.5606,135.6193,135.4138,135.5606,11883.0
2023-06-05 12:30:00,138.49,138.68,138.48,138.68,11269.0,135.5508,135.7368,135.541,135.7368,11269.0
2023-06-05 13:00:00,138.67,138.67,138.34,138.38,23128.0,135.727,135.727,135.404,135.4431,23128.0
2023-06-05 13:30:00,138.3,138.43,138.25,138.41,16014.0,135.3648,135.4921,135.3159,135.4725,16014.0
2023-06-05 14:00:00,138.4,138.43,138.15,138.21,22853.0,135.4627,135.4921,135.218,135.2767,22853.0
2023-06-05 14:30:00,138.24,138.24,137.88,138.22,36101.0,135.3061,135.3061,134.9537,135.2865,36101.0
2023-06-05 15:00:00,138.23,138.28,137.96,138.2,19470.0,135.2963,135.3452,135.032,135.2669,19470.0
2023-06-05 15:30:00,138.18,138.42,138.15,138.15,43357.0,135.2474,135.4823,135.218,135.218,43357.0
2023-06-06 09:30:00,137.91,138.08,137.7,138.08,15233.0,134.9831,135.1495,134.7775,135.1495,15233.0
2023-06-06 10:00:00,138.01,138.2,137.99,138.06,12392.0,135.081,135.2669,135.0614,135.1299,12392.0
2023-06-06 10:30:00,138.04,138.19,137.95,138.18,10086.0,135.1103,135.2572,135.0222,135.2474,10086.0
2023-06-06 11:00:00,138.15,138.18,137.74,137.84,6367.0,135.218,135.2474,134.8167,134.9146,6367.0
2023-06-06 11:30:00,137.84,137.99,137.84,137.9,7820.0,134.9146,135.0614,134.9146,134.9733,7820.0
2023-06-06 12:00:00,137.9,137.94,137.7,137.71,15782.0,134.9733,135.0125,134.7775,134.7873,15782.0
2023-06-06 12:30:00,137.69,137.7,137.33,137.34,22754.0,134.7678,134.7775,134.4154,134.4252,22754.0
2023-06-06 13:00:00,137.34,137.67,137.34,137.48,47743.0,134.4252,134.7482,134.4252,134.5622,47743.0
2023-06-06 13:30:00,137.5,137.53,137.36,137.39,23866.0,134.5818,134.6112,134.4448,134.4741,23866.0
2023-06-06 14:00:00,137.38,137.53,137.22,137.53,15325.0,134.4643,134.6112,134.3077,134.6112,15325.0
2023-06-06 14:30:00,137.55,137.69,137.5,137.65,12855.0,134.6307,134.7678,134.5818,134.7286,12855.0
2023-06-06 15:00:00,137.67,137.84,137.67,137.79,15898.0,134.7482,134.9146,134.7482,134.8656,15898.0
2023-06-06 15:30:00,137.77,137.93,137.64,137.81,89002.0,134.8461,135.0027,134.7188,134.8852,89002.0
2023-06-07 09:30:00,137.32,138.0,137.27,137.79,25892.0,134.9382,135.6064,134.889,135.4,25892.0
2023-06-07 10:00:00,137.81,137.84,137.43,137.46,70164.0,135.4197,135.4492,135.0463,135.0757,70164.0
2023-06-07 10:30:00,137.58,137.59,136.99,137.16,40485.0,135.1937,135.2035,134.6139,134.7809,40485.0
2023-06-07 11:00:00,137.15,137.27,137.07,137.26,25573.0,134.7711,134.889,134.6925,134.8792,25573.0
2023-06-07 11:30:00,137.25,137.39,136.96,137.0,19392.0,134.8694,135.007,134.5844,134.6237,19392.0
2023-06-07 12:00:00,137.02,137.12,136.8,136.87,20096.0,134.6434,134.7416,134.4272,134.496,20096.0
2023-06-07 12:30:00,136.9,137.06,136.74,136.79,34735.0,134.5255,134.6827,134.3682,134.4174,34735.0
2023-06-07 13:00:00,136.79,136.94,136.53,136.65,54285.0,134.4174,134.5648,134.1619,134.2798,54285.0
2023-06-07 13:30:00,136.63,136.76,136.57,136.74,15974.0,134.2601,134.3879,134.2012,134.3682,15974.0
2023-06-07 14:00:00,136.72,136.88,136.65,136.7,19144.0,134.3486,134.5058,134.2798,134.3289,19144.0
2023-06-07 14:30:00,136.69,136.72,136.5,136.61,28800.0,134.3191,134.3486,134.1324,134.2405,28800.0
2023-06-07 15:00:00,136.65,136.68,136.42,136.55,32431.0,134.2798,134.3093,134.0538,134.1815,32431.0
2023-06-07 15:30:00,136.53,136.64,136.25,136.36,74063.0,134.1619,134.27,133.8867,133.9948,74063.0
2023-06-08 09:30:00,136.23,136.76,136.23,136.75,23452.0,133.8671,134.3879,133.8671,134.3781,23452.0
2023-06-08 10:00:00,136.75,137.08,136.71,137.01,19507.0,134.3781,134.7023,134.3388,134.6336,19507.0
2023-06-08 10:30:00,137.03,137.24,136.97,137.21,12511.0,134.6532,134.8596,134.5942,134.8301,12511.0
2023-06-08 11:00:00,137.25,137.41,137.2,137.4,17453.0,134.8694,135.0266,134.8203,135.0168,17453.0
2023-06-08 11:30:00,137.43,137.46,137.33,137.34,20126.0,135.0463,135.0757,134.948,134.9578,20126.0
2023-06-08 12:00:00,137.34,137.76,137.26,137.74,12472.0,134.9578,135.3705,134.8792,135.3509,12472.0
2023-06-08 12:30:00,137.7,137.72,137.5,137.55,8503.0,135.3116,135.3312,135.1151,135.1642,8503.0
2023-06-08 13:00:00,137.57,137.6,137.36,137.39,22746.0,135.1838,135.2133,134.9775,135.007,22746.0
2023-06-08 13:30:00,137.38,137.39,137.16,137.31,43673.0,134.9971,135.007,134.7809,134.9283,43673.0
2023-06-08 14:00:00,137.31,137.49,137.24,137.49,12775.0,134.9283,135.1052,134.8596,135.1052,12775.0
2023-06-08 14:30:00,137.49,137.62,137.49,137.59,15698.0,135.1052,135.233,135.1052,135.2035,15698.0
2023-06-08 15:00:00,137.6,137.7,137.57,137.6,26998.0,135.2133,135.3116,135.1838,135.2133,26998.0
2023-06-08 15:30:00,137.56,137.7,137.5,137.61,65746.0,135.174,135.3116,135.1151,135.2231,65746.0
2023-06-09 09:30:00,137.98,138.22,137.77,138.16,7191.0,135.5867,135.8226,135.3804,135.7636,7191.0
2023-06-09 10:00:00,138.19,138.52,138.19,138.48,8220.0,135.7931,136.1174,135.7931,136.0781,8220.0
2023-06-09 10:30:00,138.53,138.54,138.06,138.18,14109.0,136.1272,136.137,135.6653,135.7833,14109.0
2023-06-09 11:00:00,138.25,138.45,137.87,137.98,17186.0,135.852,136.0486,135.4786,135.5867,17186.0
2023-06-09 11:30:00,137.82,137.97,137.68,137.76,6059.0,135.4295,135.5769,135.2919,135.3705,6059.0
2023-06-09 12:00:00,137.73,137.89,137.58,137.68,9987.0,135.3411,135.4983,135.1937,135.2919,9987.0
2023-06-09 12:30:00,137.7,137.89,137.63,137.87,9935.0,135.3116,135.4983,135.2428,135.4786,9935.0
2023-06-09 13:00:00,137.87,138.09,137.87,138.09,12537.0,135.4786,135.6948,135.4786,135.6948,12537.0
2023-06-09 13:30:00,138.1,138.25,138.08,138.23,12687.0,135.7046,135.852,135.685,135.8324,12687.0
2023-06-09 14:00:00,138.27,138.29,138.09,138.12,14607.0,135.8717,135.8913,135.6948,135.7243,14607.0
2023-06-09 14:30:00,138.15,138.15,137.95,138.03,60826.0,135.7538,135.7538,135.5572,135.6359,60826.0
2023-06-09 15:00:00,138.04,138.11,137.92,138.03,26980.0,135.6457,135.7145,135.5278,135.6359,26980.0
2023-06-09 15:30:00,138.02,138.12,137.9,137.99,75909.0,135.626,135.7243,135.5081,135.5966,75909.0
2023-06-12 09:30:00,138.3,138.61,138.28,138.32,9933.0,135.9012,136.2058,135.8815,135.9208,9933.0
2023-06-12 10:00:00,138.3,138.37,138.15,138.37,7499.0,135.9012,135.97,135.7538,135.97,7499.0
2023-06-12 10:30:00,138.38,138.46,138.29,138.32,21152.0,135.9798,136.0584,135.8913,135.9208,21152.0
2023-06-12 11:00:00,138.33,138.48,138.26,138.46,44787.0,135.9307,136.0781,135.8619,136.0584,44787.0
2023-06-12 11:30:00,138.52,138.76,138.51,138.73,19990.0,136.1174,136.3532,136.1075,136.3237,19990.0
2023-06-12 12:00:00,138.71,138.71,138.61,138.67,13941.0,136.3041,136.3041,136.2058,136.2648,13941.0
2023-06-12 12:30:00,138.66,138.76,138.66,138.75,150473.0,136.2549,136.3532,136.2549,136.3434,150473.0
2023-06-12 13:00:00,138.76,138.79,138.66,138.79,10191.0,136.3532,136.3827,136.2549,136.3827,10191.0
2023-06-12 13:30:00,138.75,138.9,138.69,138.9,16869.0,136.3434,136.4908,136.2844,136.4908,16869.0
2023-06-12 14:00:00,138.92,138.92,138.85,138.91,10348.0,136.5104,136.5104,136.4416,136.5006,10348.0
2023-06-12 14:30:00,138.93,139.19,138.93,139.18,14886.0,136.5202,136.7757,136.5202,136.7659,14886.0
2023-06-12 15:00:00,139.17,139.6,139.15,139.52,26848.0,136.7561,137.1786,136.7364,137.1,26848.0
2023-06-12 15:30:00,139.51,139.69,139.44,139.67,98231.0,137.0902,137.2671,137.0214,137.2474,98231.0
2023-06-13 09:30:00,140.67,140.9,140.2,140.2,42602.0,138.2301,138.4561,137.7682,137.7682,42602.0
2023-06-13 10:00:00,140.25,140.43,139.93,140.21,27623.0,137.8174,137.9942,137.5029,137.778,27623.0
2023-06-13 10:30:00,140.17,140.6,140.08,140.53,45645.0,137.7387,138.1613,137.6503,138.0925,45645.0
2023-06-13 11:00:00,140.51,141.0,140.45,140.81,24204.0,138.0728,138.5543,138.0139,138.3676,24204.0
2023-06-13 11:30:00,140.8,140.83,140.56,140.56,23505.0,138.3578,138.3873,138.122,138.122,23505.0
2023-06-13 12:00:00,140.5,140.73,140.45,140.7,21932.0,138.063,138.289,138.0139,138.2595,21932.0
2023-06-13 12:30:00,140.7,140.8,140.65,140.79,14758.0,138.2595,138.3578,138.2104,138.348,14758.0
2023-06-13 13:00:00,140.79,140.88,140.58,140.75,9930.0,138.348,138.4364,138.1416,138.3087,9930.0
2023-06-13 13:30:00,140.74,140.79,140.63,140.63,15456.0,138.2989,138.348,138.1908,138.1908,15456.0
2023-06-13 14:00:00,140.68,140.71,140.15,140.23,15130.0,138.2399,138.2694,137.7191,137.7977,15130.0
2023-06-13 14:30:00,140.15,140.49,140.11,140.44,13731.0,137.7191,138.0532,137.6798,138.0041,13731.0
2023-06-13 15:00:00,140.46,140.64,140.44,140.47,23707.0,138.0237,138.2006,138.0041,138.0335,23707.0
2023-06-13 15:30:00,140.48,140.64,140.38,140.64,91110.0,138.0434,138.2006,137.9451,138.2006,91110.0
2023-06-14 09:30:00,140.99,141.45,140.85,141.37,10644.0,138.5445,138.9965,138.4069,138.9179,10644.0
2023-06-14 10:00:00,141.34,141.65,141.27,141.48,21992.0,138.8884,139.1931,138.8197,139.026,21992.0
2023-06-14 10:30:00,141.51,141.62,141.49,141.51,17571.0,139.0555,139.1636,139.0358,139.0555,17571.0
2023-06-14 11:00:00,141.5,141.95,141.45,141.82,28245.0,139.0457,139.4879,138.9965,139.3601,28245.0
2023-06-14 11:30:00,141.82,141.83,141.56,141.6,8477.0,139.3601,139.3699,139.1046,139.1439,8477.0
2023-06-14 12:00:00,141.61,141.62,141.41,141.53,7691.0,139.1538,139.1636,138.9572,139.0752,7691.0
2023-06-14 12:30:00,141.53,141.55,141.47,141.55,9732.0,139.0752,139.0948,139.0162,139.0948,9732.0
2023-06-14 13:00:00,141.5,141.5,141.27,141.39,18302.0,139.0457,139.0457,138.8197,138.9376,18302.0
2023-06-14 13:30:00,141.36,141.43,141.28,141.4,30895.0,138.9081,138.9769,138.8295,138.9474,30895.0
2023-06-14 14:00:00,141.21,141.22,140.33,140.68,17097.0,138.7607,138.7705,137.896,138.2399,17097.0
2023-06-14 14:30:00,140.73,141.57,140.62,141.36,22834.0,138.289,139.1145,138.1809,138.9081,22834.0
2023-06-14 15:00:00,141.39,141.91,141.18,141.44,31323.0,138.9376,139.4486,138.7312,138.9867,31323.0
2023-06-14 15:30:00,141.4,141.76,141.02,141.73,68270.0,138.9474,139.3012,138.574,139.2717,68270.0
2023-06-15 09:30:00,141.5,142.23,141.38,142.1,30069.0,139.0457,139.763,138.9278,139.6353,30069.0
2023-06-15 10:00:00,142.19,142.3,142.01,142.3,12384.0,139.7237,139.8318,139.5468,139.8318,12384.0
2023-06-15 10:30:00,142.3,142.4,141.99,142.27,12949.0,139.8318,139.9301,139.5272,139.8023,12949.0
2023-06-15 11:00:00,142.31,142.58,142.26,142.58,10064.0,139.8416,140.1069,139.7925,140.1069,10064.0
2023-06-15 11:30:00,142.52,142.73,142.42,142.64,15957.0,140.048,140.2543,139.9497,140.1659,15957.0
2023-06-15 12:00:00,142.67,142.84,142.57,142.8,9998.0,140.1954,140.3624,140.0971,140.3231,9998.0
2023-06-15 12:30:00,142.8,142.84,142.68,142.76,16056.0,140.3231,140.3624,140.2052,140.2838,16056.0
2023-06-15 13:00:00,142.76,142.79,142.59,142.79,20877.0,140.2838,140.3133,140.1168,140.3133,20877.0
2023-06-15 13:30:00,142.82,143.06,142.78,143.03,12210.0,140.3428,140.5786,140.3035,140.5491,12210.0
2023-06-15 14:00:00,143.07,143.11,142.91,143.09,26086.0,140.5884,140.6277,140.4312,140.6081,26086.0
2023-06-15 14:30:00,143.08,143.72,143.08,143.63,41194.0,140.5983,141.2272,140.5983,141.1387,41194.0
2023-06-15 15:00:00,143.67,143.7,143.36,143.49,31959.0,141.178,141.2075,140.8734,141.0012,31959.0
2023-06-15 15:30:00,143.49,143.57,143.1,143.25,110793.0,141.0012,141.0798,140.6179,140.7653,110793.0
2023-06-16 09:30:00,143.87,144.07,143.43,143.52,19748.0,141.3746,141.5711,140.9422,141.0306,19748.0
2023-06-16 10:00:00,143.55,143.79,143.53,143.75,7886.0,141.0601,141.296,141.0405,141.2566,7886.0
2023-06-16 10:30:00,143.92,143.95,143.48,143.71,13702.0,141.4237,141.4532,140.9913,141.2173,13702.0
2023-06-16 11:00:00,143.65,143.73,143.18,143.26,21878.0,141.1584,141.237,140.6965,140.7751,21878.0
2023-06-16 11:30:00,143.39,143.43,143.18,143.42,15932.0,140.9029,140.9422,140.6965,140.9324,15932.0
2023-06-16 12:00:00,143.43,143.57,143.35,143.55,14971.0,140.9422,141.0798,140.8636,141.0601,14971.0
2023-06-16 12:30:00,143.58,143.7,143.49,143.62,15183.0,141.0896,141.2075,141.0012,141.1289,15183.0
2023-06-16 13:00:00,143.61,143.63,143.4,143.4,18851.0,141.1191,141.1387,140.9127,140.9127,18851.0
2023-06-16 13:30:00,143.41,143.43,143.33,143.43,40642.0,140.9225,140.9422,140.8439,140.9422,40642.0
2023-06-16 14:00:00,143.43,143.45,143.24,143.32,25289.0,140.9422,140.9618,140.7555,140.8341,25289.0
2023-06-16 14:30:00,143.29,143.29,142.86,142.86,33395.0,140.8046,140.8046,140.3821,140.3821,33395.0
2023-06-16 15:00:00,142.91,142.91,142.61,142.66,22478.0,140.4312,140.4312,140.1364,140.1856,22478.0
2023-06-16 15:30:00,142.74,142.88,142.47,142.51,48966.0,140.2642,140.4017,139.9988,140.0382,48966.0
2023-06-20 09:30:00,141.84,142.48,141.84,142.16,27559.0,139.3798,140.0087,139.3798,139.6942,27559.0
2023-06-20 10:00:00,142.11,142.11,141.36,141.37,10542.0,139.6451,139.6451,138.9081,138.9179,10542.0
2023-06-20 10:30:00,141.43,141.67,141.38,141.46,9235.0,138.9769,139.2127,138.9278,139.0064,9235.0
2023-06-20 11:00:00,141.49,141.66,141.46,141.57,17441.0,139.0358,139.2029,139.0064,139.1145,17441.0
2023-06-20 11:30:00,141.63,141.73,141.62,141.66,16421.0,139.1734,139.2717,139.1636,139.2029,16421.0
2023-06-20 12:00:00,141.66,142.05,141.64,142.05,14644.0,139.2029,139.5861,139.1832,139.5861,14644.0
2023-06-20 12:30:00,142.05,142.23,142.0,142.16,6057.0,139.5861,139.763,139.537,139.6942,6057.0
2023-06-20 13:00:00,142.14,142.27,142.04,142.16,8769.0,139.6746,139.8023,139.5763,139.6942,8769.0
2023-06-20 13:30:00,142.19,142.24,141.93,141.96,14765.0,139.7237,139.7728,139.4682,139.4977,14765.0
2023-06-20 14:00:00,141.95,142.15,141.95,142.14,12385.0,139.4879,139.6844,139.4879,139.6746,12385.0
2023-06-20 14:30:00,142.16,142.16,141.9,141.99,18623.0,139.6942,139.6942,139.4387,139.5272,18623.0
2023-06-20 15:00:00,142.06,142.06,141.91,142.0,28398.0,139.596,139.596,139.4486,139.537,28398.0
2023-06-20 15:30:00,142.0,142.18,141.9,141.98,28989.0,139.537,139.7139,139.4387,139.5173,28989.0
2023-06-21 09:30:00,141.53,141.56,141.29,141.3,10989.0,139.0752,139.1046,138.8393,138.8491,10989.0
2023-06-21 10:00:00,141.33,141.62,141.14,141.61,23263.0,138.8786,139.1636,138.6919,139.1538,23263.0
2023-06-21 10:30:00,141.66,141.71,141.2,141.3,20857.0,139.2029,139.252,138.7509,138.8491,20857.0
2023-06-21 11:00:00,141.33,141.41,141.04,141.41,314070.0,138.8786,138.9572,138.5937,138.9572,314070.0
2023-06-21 11:30:00,141.36,141.62,141.34,141.34,6970.0,138.9081,139.1636,138.8884,138.8884,6970.0
2023-06-21 12:00:00,141.29,141.67,141.29,141.51,15056.0,138.8393,139.2127,138.8393,139.0555,15056.0
2023-06-21 12:30:00,141.57,141.62,141.46,141.53,7429.0,139.1145,139.1636,139.0064,139.0752,7429.0
2023-06-21 13:00:00,141.49,141.57,141.37,141.44,13186.0,139.0358,139.1145,138.9179,138.9867,13186.0
2023-06-21 13:30:00,141.43,141.66,141.41,141.65,13831.0,138.9769,139.2029,138.9572,139.1931,13831.0
2023-06-21 14:00:00,141.68,141.97,141.62,141.97,97768.0,139.2225,139.5075,139.1636,139.5075,97768.0
2023-06-21 14:30:00,141.95,142.04,141.87,141.94,12539.0,139.4879,139.5763,139.4093,139.478,12539.0
2023-06-21 15:00:00,141.88,141.97,141.76,141.78,19736.0,139.4191,139.5075,139.3012,139.3208,19736.0
2023-06-21 15:30:00,141.77,141.79,141.45,141.55,70623.0,139.311,139.3306,138.9965,139.0948,70623.0
2023-06-22 09:30:00,140.94,141.53,140.94,141.52,9465.0,138.4954,139.0752,138.4954,139.0653,9465.0
2023-06-22 10:00:00,141.53,141.89,141.51,141.75,8355.0,139.0752,139.4289,139.0555,139.2913,8355.0
2023-06-22 10:30:00,141.81,141.87,141.29,141.48,6215.0,139.3503,139.4093,138.8393,139.026,6215.0
2023-06-22 11:00:00,141.45,141.75,141.45,141.56,13641.0,138.9965,139.2913,138.9965,139.1046,13641.0
2023-06-22 11:30:00,141.54,141.92,141.5,141.72,30969.0,139.085,139.4584,139.0457,139.2619,30969.0
2023-06-22 12:00:00,141.74,141.74,141.46,141.57,24861.0,139.2815,139.2815,139.0064,139.1145,24861.0
2023-06-22 12:30:00,141.59,141.67,141.52,141.52,6513.0,139.1341,139.2127,139.0653,139.0653,6513.0
2023-06-22 13:00:00,141.54,141.54,141.28,141.39,10452.0,139.085,139.085,138.8295,138.9376,10452.0
2023-06-22 13:30:00,141.44,141.7,141.4,141.66,72183.0,138.9867,139.2422,138.9474,139.2029,72183.0
2023-06-22 14:00:00,141.66,141.77,141.63,141.75,17561.0,139.2029,139.311,139.1734,139.2913,17561.0
2023-06-22 14:30:00,141.75,141.87,141.66,141.87,16606.0,139.2913,139.4093,139.2029,139.4093,16606.0
2023-06-22 15:00:00,141.87,141.87,141.57,141.58,249611.0,139.4093,139.4093,139.1145,139.1243,249611.0
2023-06-22 15:30:00,141.56,141.93,141.49,141.88,52520.0,139.1046,139.4682,139.0358,139.4191,52520.0
2023-06-23 09:30:00,140.89,140.89,140.52,140.76,10183.0,138.4463,138.4463,138.0827,138.3185,10183.0
2023-06-23 10:00:00,140.75,140.93,140.7,140.85,13722.0,138.3087,138.4856,138.2595,138.4069,13722.0
2023-06-23 10:30:00,140.91,140.97,140.62,140.69,32876.0,138.4659,138.5249,138.1809,138.2497,32876.0
2023-06-23 11:00:00,140.7,140.79,140.53,140.59,15719.0,138.2595,138.348,138.0925,138.1515,15719.0
2023-06-23 11:30:00,140.6,140.94,140.57,140.9,11288.0,138.1613,138.4954,138.1318,138.4561,11288.0
2023-06-23 12:00:00,140.92,141.21,140.88,141.21,14339.0,138.4757,138.7607,138.4364,138.7607,14339.0
2023-06-23 12:30:00,141.22,141.28,141.12,141.21,7699.0,138.7705,138.8295,138.6723,138.7607,7699.0
2023-06-23 13:00:00,141.18,141.36,141.07,141.32,11862.0,138.7312,138.9081,138.6231,138.8688,11862.0
2023-06-23 13:30:00,141.36,141.42,141.25,141.26,16865.0,138.9081,138.9671,138.8,138.8098,16865.0
2023-06-23 14:00:00,141.25,141.27,141.04,141.06,16731.0,138.8,138.8197,138.5937,138.6133,16731.0
2023-06-23 14:30:00,141.04,141.06,140.7,140.7,5259.0,138.5937,138.6133,138.2595,138.2595,5259.0
2023-06-23 15:00:00,140.68,140.91,140.58,140.79,7288.0,138.2399,138.4659,138.1416,138.348,7288.0
2023-06-23 15:30:00,140.79,141.14,140.78,140.92,30471.0,138.348,138.6919,138.3382,138.4757,30471.0
2023-06-26 09:30:00,140.99,141.42,140.91,141.4,14167.0,138.5445,138.9671,138.4659,138.9474,14167.0
2023-06-26 10:00:00,141.38,141.45,141.22,141.35,6137.0,138.9278,138.9965,138.7705,138.8983,6137.0
2023-06-26 10:30:00,141.33,141.33,140.8,140.87,36770.0,138.8786,138.8786,138.3578,138.4266,36770.0
2023-06-26 11:00:00,140.86,140.86,140.41,140.47,12551.0,138.4168,138.4168,137.9746,138.0335,12551.0
2023-06-26 11:30:00,140.44,140.62,140.39,140.61,11879.0,138.0041,138.1809,137.9549,138.1711,11879.0
2023-06-26 12:00:00,140.63,140.63,140.12,140.36,7160.0,138.1908,138.1908,137.6896,137.9254,7160.0
2023-06-26 12:30:00,140.24,140.26,140.0,140.22,9213.0,137.8075,137.8272,137.5717,137.7879,9213.0
2023-06-26 13:00:00,140.29,140.35,140.21,140.25,6668.0,137.8567,137.9156,137.778,137.8174,6668.0
2023-06-26 13:30:00,140.38,140.4,140.21,140.27,6288.0,137.9451,137.9648,137.778,137.837,6288.0
2023-06-26 14:00:00,140.24,140.32,140.1,140.13,68915.0,137.8075,137.8861,137.67,137.6994,68915.0
2023-06-26 14:30:00,140.19,140.51,140.19,140.45,19718.0,137.7584,138.0728,137.7584,138.0139,19718.0
2023-06-26 15:00:00,140.46,140.59,140.43,140.45,13940.0,138.0237,138.1515,137.9942,138.0139,13940.0
2023-06-26 15:30:00,140.42,140.52,139.97,140.03,27777.0,137.9844,138.0827,137.5422,137.6012,27777.0
2023-06-27 09:30:00,140.5,141.06,140.33,140.79,15453.0,138.063,138.6133,137.896,138.348,15453.0
2023-06-27 10:00:00,140.74,140.83,140.46,140.83,11970.0,138.2989,138.3873,138.0237,138.3873,11970.0
2023-06-27 10:30:00,140.69,140.77,140.6,140.65,15229.0,138.2497,138.3283,138.1613,138.2104,15229.0
2023-06-27 11:00:00,140.64,140.88,140.5,140.81,12444.0,138.2006,138.4364,138.063,138.3676,12444.0
2023-06-27 11:30:00,141.02,141.27,141.0,141.25,7852.0,138.574,138.8197,138.5543,138.8,7852.0
2023-06-27 12:00:00,141.26,141.45,141.26,141.44,5239.0,138.8098,138.9965,138.8098,138.9867,5239.0
2023-06-27 12:30:00,141.48,141.7,141.45,141.65,8239.0,139.026,139.2422,138.9965,139.1931,8239.0
2023-06-27 13:00:00,141.66,141.82,141.55,141.73,9607.0,139.2029,139.3601,139.0948,139.2717,9607.0
2023-06-27 13:30:00,141.87,142.01,141.8,141.99,12582.0,139.4093,139.5468,139.3405,139.5272,12582.0
2023-06-27 14:00:00,142.01,142.1,141.91,142.1,11323.0,139.5468,139.6353,139.4486,139.6353,11323.0
2023-06-27 14:30:00,142.07,142.15,141.93,141.93,10066.0,139.6058,139.6844,139.4682,139.4682,10066.0
2023-06-27 15:00:00,141.97,142.23,141.97,142.23,10360.0,139.5075,139.763,139.5075,139.763,10360.0
2023-06-27 15:30:00,142.12,142.21,142.02,142.07,21340.0,139.6549,139.7434,139.5567,139.6058,21340.0
2023-06-28 09:30:00,141.51,141.85,141.44,141.76,12863.0,139.0555,139.3896,138.9867,139.3012,12863.0
2023-06-28 10:00:00,141.77,141.96,141.63,141.88,3205.0,139.311,139.4977,139.1734,139.4191,3205.0
2023-06-28 10:30:00,142.0,142.26,141.97,142.13,21166.0,139.537,139.7925,139.5075,139.6647,21166.0
2023-06-28 11:00:00,142.14,142.25,142.0,142.13,18764.0,139.6746,139.7827,139.537,139.6647,18764.0
2023-06-28 11:30:00,142.15,142.38,142.13,142.35,19052.0,139.6844,139.9104,139.6647,139.8809,19052.0
2023-06-28 12:00:00,142.34,142.65,142.23,142.23,6228.0,139.8711,140.1757,139.763,139.763,6228.0
2023-06-28 12:30:00,142.22,142.22,141.66,141.81,16328.0,139.7532,139.7532,139.2029,139.3503,16328.0
2023-06-28 13:00:00,141.84,141.97,141.69,141.96,18345.0,139.3798,139.5075,139.2324,139.4977,18345.0
2023-06-28 13:30:00,141.97,142.02,141.72,141.87,15881.0,139.5075,139.5567,139.2619,139.4093,15881.0
2023-06-28 14:00:00,141.89,142.11,141.88,142.06,9673.0,139.4289,139.6451,139.4191,139.596,9673.0
2023-06-28 14:30:00,142.08,142.08,141.89,141.91,9451.0,139.6156,139.6156,139.4289,139.4486,9451.0
2023-06-28 15:00:00,141.95,141.95,141.58,141.74,20906.0,139.4879,139.4879,139.1243,139.2815,20906.0
2023-06-28 15:30:00,141.74,141.98,141.67,141.97,36549.0,139.2815,139.5173,139.2127,139.5075,36549.0
2023-06-29 09:30:00,141.86,142.08,141.71,142.0,14838.0,139.3994,139.6156,139.252,139.537,14838.0
2023-06-29 10:00:00,142.06,142.21,141.84,142.12,8239.0,139.596,139.7434,139.3798,139.6549,8239.0
2023-06-29 10:30:00,142.05,142.2,141.84,142.09,12161.0,139.5861,139.7335,139.3798,139.6254,12161.0
2023-06-29 11:00:00,142.04,142.5,142.04,142.45,9400.0,139.5763,140.0283,139.5763,139.9792,9400.0
2023-06-29 11:30:00,142.37,142.53,142.33,142.49,13481.0,139.9006,140.0578,139.8613,140.0185,13481.0
2023-06-29 12:00:00,142.5,142.58,142.32,142.54,6983.0,140.0283,140.1069,139.8514,140.0676,6983.0
2023-06-29 12:30:00,142.58,142.68,142.37,142.37,5656.0,140.1069,140.2052,139.9006,139.9006,5656.0
2023-06-29 13:00:00,142.34,142.41,142.16,142.39,8137.0,139.8711,139.9399,139.6942,139.9202,8137.0
2023-06-29 13:30:00,142.33,142.34,142.14,142.14,10482.0,139.8613,139.8711,139.6746,139.6746,10482.0
2023-06-29 14:00:00,142.07,142.2,141.89,142.18,18458.0,139.6058,139.7335,139.4289,139.7139,18458.0
2023-06-29 14:30:00,142.14,142.16,142.03,142.12,13459.0,139.6746,139.6942,139.5665,139.6549,13459.0
2023-06-29 15:00:00,142.15,142.33,142.15,142.33,20750.0,139.6844,139.8613,139.6844,139.8613,20750.0
2023-06-29 15:30:00,142.32,142.45,142.14,142.42,16683.0,139.8514,139.9792,139.6746,139.9497,16683.0
2023-06-30 09:30:00,143.31,144.02,143.31,143.94,12860.0,140.8243,141.522,140.8243,141.4433,12860.0
2023-06-30 10:00:00,143.97,144.23,143.97,144.17,8960.0,141.4728,141.7283,141.4728,141.6694,8960.0
2023-06-30 10:30:00,144.16,144.3,144.02,144.15,48759.0,141.6595,141.7971,141.522,141.6497,48759.0
2023-06-30 11:00:00,144.18,144.26,144.09,144.11,9214.0,141.6792,141.7578,141.5907,141.6104,9214.0
2023-06-30 11:30:00,144.12,144.12,143.83,144.04,12666.0,141.6202,141.6202,141.3353,141.5416,12666.0
2023-06-30 12:00:00,144.04,144.2,143.99,144.2,6591.0,141.5416,141.6988,141.4925,141.6988,6591.0
2023-06-30 12:30:00,144.22,144.44,144.22,144.4,13128.0,141.7185,141.9347,141.7185,141.8954,13128.0
2023-06-30 13:00:00,144.39,144.4,144.32,144.36,2960.0,141.8855,141.8954,141.8168,141.8561,2960.0
2023-06-30 13:30:00,144.36,144.47,144.36,144.43,16481.0,141.8561,141.9642,141.8561,141.9249,16481.0
2023-06-30 14:00:00,144.48,144.58,144.38,144.56,46584.0,141.974,142.0722,141.8757,142.0526,46584.0
2023-06-30 14:30:00,144.59,144.6,144.43,144.52,8342.0,142.0821,142.0919,141.9249,142.0133,8342.0
2023-06-30 15:00:00,144.5,144.58,144.41,144.53,14667.0,141.9936,142.0722,141.9052,142.0231,14667.0
2023-06-30 15:30:00,144.55,144.58,144.21,144.21,41800.0,142.0428,142.0722,141.7087,141.7087,41800.0
2023-07-03 09:30:00,144.3,144.3,143.6,143.72,44441.0,141.7971,141.7971,141.1092,141.2272,44441.0
2023-07-03 10:00:00,143.72,143.76,143.48,143.65,19713.0,141.2272,141.2665,140.9913,141.1584,19713.0
2023-07-03 10:30:00,143.68,143.71,143.55,143.59,99005.0,141.1879,141.2173,141.0601,141.0994,99005.0
2023-07-03 11:00:00,143.65,143.66,143.56,143.62,25445.0,141.1584,141.1682,141.0699,141.1289,25445.0
2023-07-03 11:30:00,143.62,143.63,143.55,143.57,20047.0,141.1289,141.1387,141.0601,141.0798,20047.0
2023-07-03 12:00:00,143.59,143.78,143.57,143.77,19239.0,141.0994,141.2861,141.0798,141.2763,19239.0
2023-07-03 12:30:00,143.77,143.86,143.74,143.78,24118.0,141.2763,141.3647,141.2468,141.2861,24118.0
2023-07-05 09:30:00,143.49,143.78,143.29,143.65,30086.0,141.0012,141.2861,140.8046,141.1584,30086.0
2023-07-05 10:00:00,143.62,143.8,143.58,143.78,5291.0,141.1289,141.3058,141.0896,141.2861,5291.0
2023-07-05 10:30:00,143.81,143.87,143.49,143.63,17999.0,141.3156,141.3746,141.0012,141.1387,17999.0
2023-07-05 11:00:00,143.64,143.67,143.43,143.47,15998.0,141.1486,141.178,140.9422,140.9815,15998.0
2023-07-05 11:30:00,143.49,143.53,143.35,143.35,37646.0,141.0012,141.0405,140.8636,140.8636,37646.0
2023-07-05 12:00:00,143.31,143.39,143.27,143.39,28587.0,140.8243,140.9029,140.785,140.9029,28587.0
2023-07-05 12:30:00,143.41,143.43,143.19,143.33,55286.0,140.9225,140.9422,140.7064,140.8439,55286.0
2023-07-05 13:00:00,143.31,143.43,143.29,143.35,51761.0,140.8243,140.9422,140.8046,140.8636,51761.0
2023-07-05 13:30:00,143.34,143.43,143.29,143.41,55680.0,140.8538,140.9422,140.8046,140.9225,55680.0
2023-07-05 14:00:00,143.4,143.53,143.09,143.22,62559.0,140.9127,141.0405,140.6081,140.7358,62559.0
2023-07-05 14:30:00,143.25,143.49,143.23,143.48,10900.0,140.7653,141.0012,140.7457,140.9913,10900.0
2023-07-05 15:00:00,143.46,143.56,143.45,143.56,11659.0,140.9717,141.0699,140.9618,141.0699,11659.0
2023-07-05 15:30:00,143.59,143.6,143.38,143.38,14963.0,141.0994,141.1092,140.8931,140.8931,14963.0
2023-07-06 09:30:00,142.22,142.26,141.83,141.88,30011.0,139.7532,139.7925,139.3699,139.4191,30011.0
2023-07-06 10:00:00,141.95,141.95,141.55,141.63,9327.0,139.4879,139.4879,139.0948,139.1734,9327.0
2023-07-06 10:30:00,141.73,141.74,141.48,141.48,27369.0,139.2717,139.2815,139.026,139.026,27369.0
2023-07-06 11:00:00,141.49,141.61,141.36,141.47,6281.0,139.0358,139.1538,138.9081,139.0162,6281.0
2023-07-06 11:30:00,141.55,141.72,141.53,141.62,9088.0,139.0948,139.2619,139.0752,139.1636,9088.0
2023-07-06 12:00:00,141.59,141.79,141.59,141.77,10554.0,139.1341,139.3306,139.1341,139.311,10554.0
2023-07-06 12:30:00,141.81,141.95,141.76,141.94,9660.0,139.3503,139.4879,139.3012,139.478,9660.0
2023-07-06 13:00:00,141.94,142.03,141.91,141.91,4171.0,139.478,139.5665,139.4486,139.4486,4171.0
2023-07-06 13:30:00,141.87,142.01,141.79,142.0,8522.0,139.4093,139.5468,139.3306,139.537,8522.0
2023-07-06 14:00:00,142.0,142.05,141.9,141.9,204528.0,139.537,139.5861,139.4387,139.4387,204528.0
2023-07-06 14:30:00,141.98,142.23,141.96,142.23,10398.0,139.5173,139.763,139.4977,139.763,10398.0
2023-07-06 15:00:00,142.19,142.23,142.03,142.06,6578.0,139.7237,139.763,139.5665,139.596,6578.0
2023-07-06 15:30:00,142.03,142.09,141.9,141.91,47450.0,139.5665,139.6254,139.4387,139.4486,47450.0
2023-07-07 09:30:00,141.77,142.06,141.46,142.06,8572.0,139.311,139.596,139.0064,139.596,8572.0
2023-07-07 10:00:00,141.99,142.1,141.82,141.85,3318.0,139.5272,139.6353,139.3601,139.3896,3318.0
2023-07-07 10:30:00,141.85,141.86,141.71,141.83,15625.0,139.3896,139.3994,139.252,139.3699,15625.0
2023-07-07 11:00:00,141.81,141.87,141.75,141.81,163486.0,139.3503,139.4093,139.2913,139.3503,163486.0
2023-07-07 11:30:00,141.78,141.83,141.78,141.82,5317.0,139.3208,139.3699,139.3208,139.3601,5317.0
2023-07-07 12:00:00,141.89,142.12,141.89,142.11,10130.0,139.4289,139.6549,139.4289,139.6451,10130.0
2023-07-07 12:30:00,142.15,142.46,142.14,142.37,127674.0,139.6844,139.989,139.6746,139.9006,127674.0
2023-07-07 13:00:00,142.5,142.59,142.47,142.56,11487.0,140.0283,140.1168,139.9988,140.0873,11487.0
2023-07-07 13:30:00,142.58,142.58,142.33,142.35,14218.0,140.1069,140.1069,139.8613,139.8809,14218.0
2023-07-07 14:00:00,142.39,142.45,142.36,142.37,4388.0,139.9202,139.9792,139.8908,139.9006,4388.0
2023-07-07 14:30:00,142.32,142.33,142.12,142.16,11543.0,139.8514,139.8613,139.6549,139.6942,11543.0
2023-07-07 15:00:00,142.19,142.19,141.94,141.94,13187.0,139.7237,139.7237,139.478,139.478,13187.0
2023-07-07 15:30:00,141.9,141.95,141.33,141.37,23120.0,139.4387,139.4879,138.8786,138.9179,23120.0
2023-07-10 09:30:00,141.47,142.49,141.47,142.27,10953.0,139.0162,140.0185,139.0162,139.8023,10953.0
2023-07-10 10:00:00,142.37,142.56,142.36,142.41,58725.0,139.9006,140.0873,139.8908,139.9399,58725.0
2023-07-10 10:30:00,142.42,142.42,142.17,142.24,75584.0,139.9497,139.9497,139.7041,139.7728,75584.0
2023-07-10 11:00:00,142.25,142.34,142.08,142.33,12090.0,139.7827,139.8711,139.6156,139.8613,12090.0
2023-07-10 11:30:00,142.39,142.41,142.1,142.25,5586.0,139.9202,139.9399,139.6353,139.7827,5586.0
2023-07-10 12:00:00,142.08,142.31,141.94,142.3,3943.0,139.6156,139.8416,139.478,139.8318,3943.0
2023-07-10 12:30:00,142.27,142.56,142.23,142.53,5839.0,139.8023,140.0873,139.763,140.0578,5839.0
2023-07-10 13:00:00,142.57,142.61,142.49,142.61,5023.0,140.0971,140.1364,140.0185,140.1364,5023.0
2023-07-10 13:30:00,142.65,142.67,142.52,142.55,11460.0,140.1757,140.1954,140.048,140.0775,11460.0
2023-07-10 14:00:00,142.49,142.8,142.42,142.75,9731.0,140.0185,140.3231,139.9497,140.274,9731.0
2023-07-10 14:30:00,142.74,142.8,142.61,142.79,8606.0,140.2642,140.3231,140.1364,140.3133,8606.0
2023-07-10 15:00:00,142.75,142.77,142.66,142.74,12722.0,140.274,140.2936,140.1856,140.2642,12722.0
2023-07-10 15:30:00,142.69,142.93,142.52,142.93,59129.0,140.215,140.4509,140.048,140.4509,59129.0
2023-07-11 09:30:00,143.05,143.35,142.66,142.66,10380.0,140.5688,140.8636,140.1856,140.1856,10380.0
2023-07-11 10:00:00,142.8,142.8,142.38,142.64,12248.0,140.3231,140.3231,139.9104,140.1659,12248.0
2023-07-11 10:30:00,142.67,142.83,142.61,142.73,16252.0,140.1954,140.3526,140.1364,140.2543,16252.0
2023-07-11 11:00:00,142.79,142.95,142.75,142.75,51905.0,140.3133,140.4705,140.274,140.274,51905.0
2023-07-11 11:30:00,142.72,143.05,142.7,143.05,17498.0,140.2445,140.5688,140.2249,140.5688,17498.0
2023-07-11 12:00:00,143.11,143.13,142.82,142.82,6988.0,140.6277,140.6474,140.3428,140.3428,6988.0
2023-07-11 12:30:00,142.8,142.99,142.79,142.95,13032.0,140.3231,140.5098,140.3133,140.4705,13032.0
2023-07-11 13:00:00,142.99,143.03,142.75,142.86,9224.0,140.5098,140.5491,140.274,140.3821,9224.0
2023-07-11 13:30:00,142.85,142.9,142.71,142.8,8102.0,140.3723,140.4214,140.2347,140.3231,8102.0
2023-07-11 14:00:00,142.86,142.91,142.66,142.77,35749.0,140.3821,140.4312,140.1856,140.2936,35749.0
2023-07-11 14:30:00,142.75,143.01,142.66,143.01,10565.0,140.274,140.5295,140.1856,140.5295,10565.0
2023-07-11 15:00:00,143.0,143.06,142.89,143.03,16303.0,140.5197,140.5786,140.4116,140.5491,16303.0
2023-07-11 15:30:00,143.06,143.45,142.97,143.32,53286.0,140.5786,140.9618,140.4902,140.8341,53286.0
2023-07-12 09:30:00,144.37,144.82,144.26,144.82,49160.0,141.8659,142.3081,141.7578,142.3081,49160.0
2023-07-12 10:00:00,144.84,145.11,144.73,145.08,53711.0,142.3277,142.5931,142.2196,142.5636,53711.0
2023-07-12 10:30:00,145.09,145.23,145.0,145.07,95114.0,142.5734,142.711,142.485,142.5537,95114.0
2023-07-12 11:00:00,145.08,145.18,144.99,144.99,62476.0,142.5636,142.6618,142.4751,142.4751,62476.0
2023-07-12 11:30:00,144.98,145.03,144.34,144.41,35964.0,142.4653,142.5144,141.8364,141.9052,35964.0
2023-07-12 12:00:00,144.39,144.59,144.32,144.54,19030.0,141.8855,142.0821,141.8168,142.0329,19030.0
2023-07-12 12:30:00,144.5,144.81,144.49,144.71,8654.0,141.9936,142.2983,141.9838,142.2,8654.0
2023-07-12 13:00:00,144.71,144.86,144.65,144.85,6509.0,142.2,142.3474,142.141,142.3376,6509.0
2023-07-12 13:30:00,144.85,144.97,144.85,144.89,279021.0,142.3376,142.4555,142.3376,142.3769,279021.0
2023-07-12 14:00:00,144.88,145.04,144.84,145.01,14068.0,142.367,142.5243,142.3277,142.4948,14068.0
2023-07-12 14:30:00,145.0,145.05,144.81,144.86,15882.0,142.485,142.5341,142.2983,142.3474,15882.0
2023-07-12 15:00:00,144.85,144.94,144.58,144.75,20230.0,142.3376,142.426,142.0722,142.2393,20230.0
2023-07-12 15:30:00,144.74,144.97,144.74,144.88,54544.0,142.2295,142.4555,142.2295,142.367,54544.0
2023-07-13 09:30:00,145.5,145.61,145.3,145.52,11249.0,142.9763,143.0844,142.7798,142.9959,11249.0
2023-07-13 10:00:00,145.54,145.54,145.07,145.1,8936.0,143.0156,143.0156,142.5537,142.5832,8936.0
2023-07-13 10:30:00,145.08,145.19,145.04,145.19,13736.0,142.5636,142.6717,142.5243,142.6717,13736.0
2023-07-13 11:00:00,145.21,145.22,145.01,145.06,5865.0,142.6913,142.7011,142.4948,142.5439,5865.0
2023-07-13 11:30:00,145.03,145.25,145.01,145.25,7921.0,142.5144,142.7306,142.4948,142.7306,7921.0
2023-07-13 12:00:00,145.26,145.4,145.26,145.38,4454.0,142.7405,142.878,142.7405,142.8584,4454.0
2023-07-13 12:30:00,145.39,145.46,145.34,145.41,11694.0,142.8682,142.937,142.8191,142.8879,11694.0
2023-07-13 13:00:00,145.39,145.5,145.31,145.48,5880.0,142.8682,142.9763,142.7896,142.9566,5880.0
2023-07-13 13:30:00,145.48,145.51,145.42,145.44,13533.0,142.9566,142.9861,142.8977,142.9173,13533.0
2023-07-13 14:00:00,145.42,145.62,145.42,145.48,12517.0,142.8977,143.0942,142.8977,142.9566,12517.0
2023-07-13 14:30:00,145.46,145.56,145.44,145.56,9889.0,142.937,143.0353,142.9173,143.0353,9889.0
2023-07-13 15:00:00,145.57,145.79,145.54,145.79,15345.0,143.0451,143.2613,143.0156,143.2613,15345.0
2023-07-13 15:30:00,145.79,145.97,145.64,145.64,53023.0,143.2613,143.4381,143.1139,143.1139,53023.0
2023-07-14 09:30:00,145.64,146.49,145.64,146.46,32991.0,143.1139,143.9491,143.1139,143.9196,32991.0
2023-07-14 10:00:00,146.43,146.68,146.25,146.29,22306.0,143.8902,144.1358,143.7133,143.7526,22306.0
2023-07-14 10:30:00,146.3,146.42,146.04,146.22,18577.0,143.7624,143.8803,143.5069,143.6838,18577.0
2023-07-14 11:00:00,146.22,146.35,146.15,146.29,9301.0,143.6838,143.8115,143.615,143.7526,9301.0
2023-07-14 11:30:00,146.37,146.47,146.22,146.26,8009.0,143.8312,143.9295,143.6838,143.7231,8009.0
2023-07-14 12:00:00,146.27,146.27,145.95,145.96,13117.0,143.7329,143.7329,143.4185,143.4283,13117.0
2023-07-14 12:30:00,145.92,146.08,145.84,145.86,7666.0,143.389,143.5462,143.3104,143.33,7666.0
2023-07-14 13:00:00,145.87,145.87,145.69,145.8,7514.0,143.3399,143.3399,143.163,143.2711,7514.0
2023-07-14 13:30:00,145.83,145.94,145.77,145.82,12905.0,143.3006,143.4087,143.2416,143.2907,12905.0
2023-07-14 14:00:00,145.85,145.93,145.66,145.66,12055.0,143.3202,143.3988,143.1335,143.1335,12055.0
2023-07-14 14:30:00,145.67,145.71,145.49,145.51,10254.0,143.1433,143.1826,142.9665,142.9861,10254.0
2023-07-14 15:00:00,145.5,145.57,145.31,145.41,34341.0,142.9763,143.0451,142.7896,142.8879,34341.0
2023-07-14 15:30:00,145.37,145.54,145.28,145.5,33020.0,142.8485,143.0156,142.7601,142.9763,33020.0
2023-07-17 09:30:00,145.37,145.66,145.28,145.51,19040.0,142.8485,143.1335,142.7601,142.9861,19040.0
2023-07-17 10:00:00,145.58,145.83,145.55,145.83,11718.0,143.0549,143.3006,143.0254,143.3006,11718.0
2023-07-17 10:30:00,145.84,145.87,145.74,145.82,56269.0,143.3104,143.3399,143.2121,143.2907,56269.0
2023-07-17 11:00:00,145.83,146.07,145.82,146.07,13164.0,143.3006,143.5364,143.2907,143.5364,13164.0
2023-07-17 11:30:00,146.16,146.28,146.13,146.28,358300.0,143.6248,143.7428,143.5954,143.7428,358300.0
2023-07-17 12:00:00,146.28,146.28,146.12,146.12,10329.0,143.7428,143.7428,143.5855,143.5855,10329.0
2023-07-17 12:30:00,146.14,146.3,146.08,146.3,5382.0,143.6052,143.7624,143.5462,143.7624,5382.0
2023-07-17 13:00:00,146.29,146.31,146.12,146.17,11773.0,143.7526,143.7722,143.5855,143.6347,11773.0
2023-07-17 13:30:00,146.2,146.32,146.15,146.3,13875.0,143.6641,143.7821,143.615,143.7624,13875.0
2023-07-17 14:00:00,146.29,146.35,146.25,146.33,13863.0,143.7526,143.8115,143.7133,143.7919,13863.0
2023-07-17 14:30:00,146.32,146.37,146.21,146.37,8043.0,143.7821,143.8312,143.674,143.8312,8043.0
2023-07-17 15:00:00,146.4,146.73,146.38,146.65,26316.0,143.8607,144.185,143.841,144.1063,26316.0
2023-07-17 15:30:00,146.64,146.64,146.31,146.39,51132.0,144.0965,144.0965,143.7722,143.8509,51132.0
2023-07-18 09:30:00,146.08,146.34,146.01,146.26,18643.0,143.5462,143.8017,143.4774,143.7231,18643.0
2023-07-18 10:00:00,146.29,146.37,146.25,146.31,4306.0,143.7526,143.8312,143.7133,143.7722,4306.0
2023-07-18 10:30:00,146.34,146.56,146.23,146.49,18397.0,143.8017,144.0179,143.6936,143.9491,18397.0
2023-07-18 11:00:00,146.52,146.62,146.47,146.47,11697.0,143.9786,144.0769,143.9295,143.9295,11697.0
2023-07-18 11:30:00,146.43,146.85,146.38,146.85,30472.0,143.8902,144.3029,143.841,144.3029,30472.0
2023-07-18 12:00:00,146.82,146.84,146.61,146.77,9975.0,144.2734,144.293,144.067,144.2243,9975.0
2023-07-18 12:30:00,146.77,146.92,146.75,146.82,9170.0,144.2243,144.3717,144.2046,144.2734,9170.0
2023-07-18 13:00:00,146.82,147.02,146.81,146.96,11539.0,144.2734,144.4699,144.2636,144.411,11539.0
2023-07-18 13:30:00,146.99,147.09,146.98,147.04,10915.0,144.4404,144.5387,144.4306,144.4896,10915.0
2023-07-18 14:00:00,147.05,147.26,147.05,147.22,9533.0,144.4994,144.7058,144.4994,144.6665,9533.0
2023-07-18 14:30:00,147.3,147.3,147.1,147.28,13424.0,144.7451,144.7451,144.5485,144.7254,13424.0
2023-07-18 15:00:00,147.26,147.48,147.18,147.41,17875.0,144.7058,144.9219,144.6272,144.8532,17875.0
2023-07-18 15:30:00,147.4,147.48,147.28,147.32,43807.0,144.8433,144.9219,144.7254,144.7647,43807.0
2023-07-19 09:30:00,147.37,147.47,146.97,147.17,28152.0,144.8139,144.9121,144.4208,144.6173,28152.0
2023-07-19 10:00:00,147.11,147.2,146.98,147.04,18027.0,144.5584,144.6468,144.4306,144.4896,18027.0
2023-07-19 10:30:00,147.07,147.22,146.75,146.93,17073.0,144.5191,144.6665,144.2046,144.3815,17073.0
2023-07-19 11:00:00,146.93,147.31,146.87,147.18,37930.0,144.3815,144.7549,144.3225,144.6272,37930.0
2023-07-19 11:30:00,147.21,147.23,147.06,147.1,11102.0,144.6566,144.6763,144.5092,144.5485,11102.0
2023-07-19 12:00:00,147.14,147.2,146.77,146.82,15175.0,144.5878,144.6468,144.2243,144.2734,15175.0
2023-07-19 12:30:00,146.76,146.87,146.68,146.85,53017.0,144.2144,144.3225,144.1358,144.3029,53017.0
2023-07-19 13:00:00,146.87,146.87,146.62,146.8,13206.0,144.3225,144.3225,144.0769,144.2537,13206.0
2023-07-19 13:30:00,146.79,146.84,146.69,146.73,17687.0,144.2439,144.293,144.1457,144.185,17687.0
2023-07-19 14:00:00,146.75,146.77,146.53,146.62,15396.0,144.2046,144.2243,143.9884,144.0769,15396.0
2023-07-19 14:30:00,146.63,146.92,146.62,146.85,17806.0,144.0867,144.3717,144.0769,144.3029,17806.0
2023-07-19 15:00:00,146.87,147.1,146.86,147.01,16392.0,144.3225,144.5485,144.3127,144.4601,16392.0
2023-07-19 15:30:00,147.0,147.07,146.88,146.89,50337.0,144.4503,144.5191,144.3324,144.3422,50337.0
2023-07-20 09:30:00,146.2,146.64,146.2,146.58,10881.0,143.6641,144.0965,143.6641,144.0376,10881.0
2023-07-20 10:00:00,146.5,146.5,146.04,146.09,3338.0,143.9589,143.9589,143.5069,143.5561,3338.0
2023-07-20 10:30:00,146.05,146.26,145.9,146.26,9551.0,143.5168,143.7231,143.3694,143.7231,9551.0
2023-07-20 11:00:00,146.24,146.47,146.18,146.26,69440.0,143.7035,143.9295,143.6445,143.7231,69440.0
2023-07-20 11:30:00,146.25,146.49,146.23,146.3,9257.0,143.7133,143.9491,143.6936,143.7624,9257.0
2023-07-20 12:00:00,146.28,146.52,146.23,146.23,44660.0,143.7428,143.9786,143.6936,143.6936,44660.0
2023-07-20 12:30:00,146.22,146.3,146.08,146.23,17142.0,143.6838,143.7624,143.5462,143.6936,17142.0
2023-07-20 13:00:00,146.24,146.35,146.17,146.35,30917.0,143.7035,143.8115,143.6347,143.8115,30917.0
2023-07-20 13:30:00,146.39,146.4,146.24,146.24,14030.0,143.8509,143.8607,143.7035,143.7035,14030.0
2023-07-20 14:00:00,146.23,146.23,145.84,145.84,38366.0,143.6936,143.6936,143.3104,143.3104,38366.0
2023-07-20 14:30:00,145.82,146.0,145.82,145.9,28970.0,143.2907,143.4676,143.2907,143.3694,28970.0
2023-07-20 15:00:00,145.91,145.95,145.51,145.55,51840.0,143.3792,143.4185,142.9861,143.0254,51840.0
2023-07-20 15:30:00,145.58,145.8,145.57,145.68,68277.0,143.0549,143.2711,143.0451,143.1532,68277.0
2023-07-21 09:30:00,146.23,146.39,146.04,146.12,9047.0,143.6936,143.8509,143.5069,143.5855,9047.0
2023-07-21 10:00:00,145.97,146.38,145.91,145.99,4441.0,143.4381,143.841,143.3792,143.4578,4441.0
2023-07-21 10:30:00,145.9,146.1,145.9,145.96,5709.0,143.3694,143.5659,143.3694,143.4283,5709.0
2023-07-21 11:00:00,145.99,146.11,145.91,146.03,8995.0,143.4578,143.5757,143.3792,143.4971,8995.0
2023-07-21 11:30:00,146.07,146.07,145.77,145.79,4186.0,143.5364,143.5364,143.2416,143.2613,4186.0
2023-07-21 12:00:00,145.83,145.87,145.72,145.75,7714.0,143.3006,143.3399,143.1925,143.222,7714.0
2023-07-21 12:30:00,145.69,145.7,145.47,145.58,10671.0,143.163,143.1728,142.9468,143.0549,10671.0
2023-07-21 13:00:00,145.59,145.88,145.59,145.88,14963.0,143.0647,143.3497,143.0647,143.3497,14963.0
2023-07-21 13:30:00,145.9,145.99,145.85,145.99,7212.0,143.3694,143.4578,143.3202,143.4578,7212.0
2023-07-21 14:00:00,146.0,146.02,145.62,145.63,21814.0,143.4676,143.4873,143.0942,143.104,21814.0
2023-07-21 14:30:00,145.63,145.75,145.55,145.57,25854.0,143.104,143.222,143.0254,143.0451,25854.0
2023-07-21 15:00:00,145.52,145.53,145.27,145.42,10106.0,142.9959,143.0058,142.7503,142.8977,10106.0
2023-07-21 15:30:00,145.36,145.64,145.33,145.37,28763.0,142.8387,143.1139,142.8092,142.8485,28763.0
2023-07-24 09:30:00,145.56,145.78,145.04,145.12,14061.0,143.0353,143.2514,142.5243,142.6029,14061.0
2023-07-24 10:00:00,145.16,145.56,145.13,145.54,20075.0,142.6422,143.0353,142.6127,143.0156,20075.0
2023-07-24 10:30:00,145.47,145.48,145.33,145.44,9881.0,142.9468,142.9566,142.8092,142.9173,9881.0
2023-07-24 11:00:00,145.47,145.59,145.34,145.46,5742.0,142.9468,143.0647,142.8191,142.937,5742.0
2023-07-24 11:30:00,145.41,145.42,145.22,145.38,6524.0,142.8879,142.8977,142.7011,142.8584,6524.0
2023-07-24 12:00:00,145.43,145.44,145.21,145.29,4503.0,142.9075,142.9173,142.6913,142.7699,4503.0
2023-07-24 12:30:00,145.36,145.37,145.14,145.16,7946.0,142.8387,142.8485,142.6225,142.6422,7946.0
2023-07-24 13:00:00,145.16,145.25,145.08,145.21,7965.0,142.6422,142.7306,142.5636,142.6913,7965.0
2023-07-24 13:30:00,145.26,145.4,145.22,145.4,8723.0,142.7405,142.878,142.7011,142.878,8723.0
2023-07-24 14:00:00,145.43,145.48,145.37,145.41,5623.0,142.9075,142.9566,142.8485,142.8879,5623.0
2023-07-24 14:30:00,145.32,145.32,145.14,145.31,50860.0,142.7994,142.7994,142.6225,142.7896,50860.0
2023-07-24 15:00:00,145.31,145.33,145.02,145.03,17936.0,142.7896,142.8092,142.5046,142.5144,17936.0
2023-07-24 15:30:00,145.03,145.29,145.03,145.27,36746.0,142.5144,142.7699,142.5144,142.7503,36746.0
2023-07-25 09:30:00,145.01,146.0,145.01,145.97,25760.0,142.4948,143.4676,142.4948,143.4381,25760.0
2023-07-25 10:00:00,145.9,146.04,145.86,145.95,14244.0,143.3694,143.5069,143.33,143.4185,14244.0
2023-07-25 10:30:00,145.94,146.01,145.84,145.89,13714.0,143.4087,143.4774,143.3104,143.3595,13714.0
2023-07-25 11:00:00,145.89,146.05,145.89,146.01,9223.0,143.3595,143.5168,143.3595,143.4774,9223.0
2023-07-25 11:30:00,146.06,146.23,146.04,146.14,10013.0,143.5266,143.6936,143.5069,143.6052,10013.0
2023-07-25 12:00:00,146.12,146.24,146.09,146.18,16858.0,143.5855,143.7035,143.5561,143.6445,16858.0
2023-07-25 12:30:00,146.14,146.37,146.14,146.35,3648.0,143.6052,143.8312,143.6052,143.8115,3648.0
2023-07-25 13:00:00,146.36,146.39,146.24,146.33,14982.0,143.8214,143.8509,143.7035,143.7919,14982.0
2023-07-25 13:30:00,146.36,146.4,146.24,146.24,27864.0,143.8214,143.8607,143.7035,143.7035,27864.0
2023-07-25 14:00:00,146.25,146.51,146.25,146.5,4418.0,143.7133,143.9688,143.7133,143.9589,4418.0
2023-07-25 14:30:00,146.59,146.68,146.38,146.39,7238.0,144.0474,144.1358,143.841,143.8509,7238.0
2023-07-25 15:00:00,146.37,146.58,146.36,146.43,25924.0,143.8312,144.0376,143.8214,143.8902,25924.0
2023-07-25 15:30:00,146.43,146.52,146.28,146.31,39485.0,143.8902,143.9786,143.7428,143.7722,39485.0
2023-07-26 09:30:00,145.89,145.89,145.21,145.29,15465.0,143.3595,143.3595,142.6913,142.7699,15465.0
2023-07-26 10:00:00,145.29,145.35,145.06,145.19,8936.0,142.7699,142.8289,142.5439,142.6717,8936.0
2023-07-26 10:30:00,145.23,145.24,144.71,144.74,8765.0,142.711,142.7208,142.2,142.2295,8765.0
2023-07-26 11:00:00,144.72,144.87,144.62,144.87,7296.0,142.2098,142.3572,142.1116,142.3572,7296.0
2023-07-26 11:30:00,144.83,145.03,144.8,145.01,8833.0,142.3179,142.5144,142.2884,142.4948,8833.0
2023-07-26 12:00:00,144.96,145.09,144.91,144.91,7916.0,142.4457,142.5734,142.3965,142.3965,7916.0
2023-07-26 12:30:00,144.91,144.95,144.78,144.86,23473.0,142.3965,142.4358,142.2688,142.3474,23473.0
2023-07-26 13:00:00,144.87,144.99,144.86,144.92,28503.0,142.3572,142.4751,142.3474,142.4064,28503.0
2023-07-26 13:30:00,144.91,145.08,144.9,145.08,8788.0,142.3965,142.5636,142.3867,142.5636,8788.0
2023-07-26 14:00:00,145.1,145.29,145.03,145.08,7171.0,142.5832,142.7699,142.5144,142.5636,7171.0
2023-07-26 14:30:00,145.11,145.94,145.1,145.58,9524.0,142.5931,143.4087,142.5832,143.0549,9524.0
2023-07-26 15:00:00,145.6,145.65,144.74,145.13,33646.0,143.0746,143.1237,142.2295,142.6127,33646.0
2023-07-26 15:30:00,145.08,145.49,145.02,145.42,77937.0,142.5636,142.9665,142.5046,142.8977,77937.0
2023-07-27 09:30:00,146.99,147.21,146.89,146.99,11468.0,144.4404,144.6566,144.3422,144.4404,11468.0
2023-07-27 10:00:00,147.0,147.08,146.49,146.49,8816.0,144.4503,144.5289,143.9491,143.9491,8816.0
2023-07-27 10:30:00,146.45,146.8,146.45,146.48,16251.0,143.9098,144.2537,143.9098,143.9393,16251.0
2023-07-27 11:00:00,146.42,146.55,146.35,146.52,7256.0,143.8803,144.0081,143.8115,143.9786,7256.0
2023-07-27 11:30:00,146.67,146.69,146.42,146.47,5956.0,144.126,144.1457,143.8803,143.9295,5956.0
2023-07-27 12:00:00,146.51,146.86,146.51,146.86,6802.0,143.9688,144.3127,143.9688,144.3127,6802.0
2023-07-27 12:30:00,146.87,146.9,146.77,146.83,7200.0,144.3225,144.352,144.2243,144.2832,7200.0
2023-07-27 13:00:00,146.91,146.93,146.29,146.29,11600.0,144.3618,144.3815,143.7526,143.7526,11600.0
2023-07-27 13:30:00,146.27,146.38,146.18,146.26,10891.0,143.7329,143.841,143.6445,143.7231,10891.0
2023-07-27 14:00:00,146.25,146.28,145.58,145.67,31069.0,143.7133,143.7428,143.0549,143.1433,31069.0
2023-07-27 14:30:00,145.6,145.71,145.21,145.22,10504.0,143.0746,143.1826,142.6913,142.7011,10504.0
2023-07-27 15:00:00,145.23,145.53,145.11,145.24,49884.0,142.711,143.0058,142.5931,142.7208,49884.0
2023-07-27 15:30:00,145.26,145.36,144.82,145.15,54086.0,142.7405,142.8387,142.3081,142.6324,54086.0
2023-07-28 09:30:00,146.18,146.29,145.82,146.14,12796.0,143.6445,143.7526,143.2907,143.6052,12796.0
2023-07-28 10:00:00,146.2,146.42,146.16,146.24,18317.0,143.6641,143.8803,143.6248,143.7035,18317.0
2023-07-28 10:30:00,146.36,146.4,146.14,146.24,5921.0,143.8214,143.8607,143.6052,143.7035,5921.0
2023-07-28 11:00:00,146.36,146.58,146.3,146.55,46951.0,143.8214,144.0376,143.7624,144.0081,46951.0
2023-07-28 11:30:00,146.59,146.66,146.53,146.6,5357.0,144.0474,144.1162,143.9884,144.0572,5357.0
2023-07-28 12:00:00,146.56,146.6,146.39,146.6,4602.0,144.0179,144.0572,143.8509,144.0572,4602.0
2023-07-28 12:30:00,146.55,146.57,146.43,146.44,2723.0,144.0081,144.0277,143.8902,143.9,2723.0
2023-07-28 13:00:00,146.38,146.46,146.29,146.29,6468.0,143.841,143.9196,143.7526,143.7526,6468.0
2023-07-28 13:30:00,146.28,146.34,145.95,146.3,23435.0,143.7428,143.8017,143.4185,143.7624,23435.0
2023-07-28 14:00:00,146.3,146.45,146.29,146.42,8768.0,143.7624,143.9098,143.7526,143.8803,8768.0
2023-07-28 14:30:00,146.43,146.6,146.23,146.51,16158.0,143.8902,144.0572,143.6936,143.9688,16158.0
2023-07-28 15:00:00,146.47,146.61,146.47,146.47,17320.0,143.9295,144.067,143.9295,143.9295,17320.0
2023-07-28 15:30:00,146.43,146.64,146.39,146.52,26251.0,143.8902,144.0965,143.8509,143.9786,26251.0
2023-07-31 09:30:00,146.56,146.91,146.35,146.35,8740.0,144.0179,144.3618,143.8115,143.8115,8740.0
2023-07-31 10:00:00,146.42,146.67,146.41,146.63,4486.0,143.8803,144.126,143.8705,144.0867,4486.0
2023-07-31 10:30:00,146.65,146.69,146.47,146.68,8209.0,144.1063,144.1457,143.9295,144.1358,8209.0
2023-07-31 11:00:00,146.63,146.71,146.49,146.5,12794.0,144.0867,144.1653,143.9491,143.9589,12794.0
2023-07-31 11:30:00,146.49,146.53,146.3,146.44,8057.0,143.9491,143.9884,143.7624,143.9,8057.0
2023-07-31 12:00:00,146.48,146.59,146.48,146.55,8665.0,143.9393,144.0474,143.9393,144.0081,8665.0
2023-07-31 12:30:00,146.63,146.63,146.39,146.4,13773.0,144.0867,144.0867,143.8509,143.8607,13773.0
2023-07-31 13:00:00,146.4,146.53,146.28,146.45,4139.0,143.8607,143.9884,143.7428,143.9098,4139.0
2023-07-31 13:30:00,146.44,146.63,146.44,146.53,12355.0,143.9,144.0867,143.9,143.9884,12355.0
2023-07-31 14:00:00,146.53,146.59,146.41,146.47,33777.0,143.9884,144.0474,143.8705,143.9295,33777.0
2023-07-31 14:30:00,146.48,146.64,146.41,146.62,19286.0,143.9393,144.0965,143.8705,144.0769,19286.0
2023-07-31 15:00:00,146.55,146.58,146.42,146.46,15936.0,144.0081,144.0376,143.8803,143.9196,15936.0
2023-07-31 15:30:00,146.48,146.79,146.26,146.79,109763.0,143.9393,144.2439,143.7231,144.2439,109763.0
2023-08-01 09:30:00,146.3,146.62,146.27,146.54,22153.0,143.7624,144.0769,143.7329,143.9983,22153.0
2023-08-01 10:00:00,146.53,146.71,146.14,146.34,23115.0,143.9884,144.1653,143.6052,143.8017,23115.0
2023-08-01 10:30:00,146.34,146.78,146.31,146.64,26610.0,143.8017,144.2341,143.7722,144.0965,26610.0
2023-08-01 11:00:00,146.66,146.67,146.39,146.53,19524.0,144.1162,144.126,143.8509,143.9884,19524.0
2023-08-01 11:30:00,146.55,146.57,146.4,146.53,14674.0,144.0081,144.0277,143.8607,143.9884,14674.0
2023-08-01 12:00:00,146.55,146.6,146.41,146.46,13223.0,144.0081,144.0572,143.8705,143.9196,13223.0
2023-08-01 12:30:00,146.44,146.64,146.33,146.62,32742.0,143.9,144.0965,143.7919,144.0769,32742.0
2023-08-01 13:00:00,146.63,146.7,146.61,146.67,13126.0,144.0867,144.1555,144.067,144.126,13126.0
2023-08-01 13:30:00,146.64,146.7,146.56,146.69,14999.0,144.0965,144.1555,144.0179,144.1457,14999.0
2023-08-01 14:00:00,146.72,146.83,146.67,146.77,17191.0,144.1751,144.2832,144.126,144.2243,17191.0
2023-08-01 14:30:00,146.78,146.9,146.73,146.84,18730.0,144.2341,144.352,144.185,144.293,18730.0
2023-08-01 15:00:00,146.84,146.93,146.78,146.83,25744.0,144.293,144.3815,144.2341,144.2832,25744.0
2023-08-01 15:30:00,146.83,146.88,146.66,146.72,36407.0,144.2832,144.3324,144.1162,144.1751,36407.0
2023-08-02 09:30:00,145.78,145.99,145.45,145.71,20098.0,143.2514,143.4578,142.9272,143.1826,20098.0
2023-08-02 10:00:00,145.75,145.75,145.19,145.35,58752.0,143.222,143.222,142.6717,142.8289,58752.0
2023-08-02 10:30:00,145.38,145.43,144.86,144.88,18252.0,142.8584,142.9075,142.3474,142.367,18252.0
2023-08-02 11:00:00,144.88,145.07,144.85,144.92,12293.0,142.367,142.5537,142.3376,142.4064,12293.0
2023-08-02 11:30:00,144.9,145.09,144.63,144.64,10680.0,142.3867,142.5734,142.1214,142.1312,10680.0
2023-08-02 12:00:00,144.6,144.6,144.38,144.38,15503.0,142.0919,142.0919,141.8757,141.8757,15503.0
2023-08-02 12:30:00,144.44,144.7,144.42,144.62,14638.0,141.9347,142.1902,141.915,142.1116,14638.0
2023-08-02 13:00:00,144.7,144.76,144.62,144.65,13852.0,142.1902,142.2491,142.1116,142.141,13852.0
2023-08-02 13:30:00,144.75,144.82,144.47,144.53,12412.0,142.2393,142.3081,141.9642,142.0231,12412.0
2023-08-02 14:00:00,144.53,144.7,144.5,144.6,15290.0,142.0231,142.1902,141.9936,142.0919,15290.0
2023-08-02 14:30:00,144.57,144.64,144.45,144.53,19947.0,142.0624,142.1312,141.9445,142.0231,19947.0
2023-08-02 15:00:00,144.59,144.66,144.11,144.12,14053.0,142.0821,142.1509,141.6104,141.6202,14053.0
2023-08-02 15:30:00,144.16,144.56,144.12,144.37,54171.0,141.6595,142.0526,141.6202,141.8659,54171.0
2023-08-03 09:30:00,143.59,144.67,143.59,144.61,67147.0,141.0994,142.1607,141.0994,142.1017,67147.0
2023-08-03 10:00:00,144.64,144.74,144.06,144.12,11333.0,142.1312,142.2295,141.5613,141.6202,11333.0
2023-08-03 10:30:00,144.05,144.49,144.05,144.49,15282.0,141.5514,141.9838,141.5514,141.9838,15282.0
2023-08-03 11:00:00,144.48,144.83,144.48,144.79,11541.0,141.974,142.3179,141.974,142.2786,11541.0
2023-08-03 11:30:00,144.8,144.9,144.65,144.71,10064.0,142.2884,142.3867,142.141,142.2,10064.0
2023-08-03 12:00:00,144.71,144.77,144.63,144.77,11253.0,142.2,142.259,142.1214,142.259,11253.0
2023-08-03 12:30:00,144.81,145.09,144.81,145.01,7798.0,142.2983,142.5734,142.2983,142.4948,7798.0
2023-08-03 13:00:00,145.02,145.06,144.92,144.97,12913.0,142.5046,142.5439,142.4064,142.4555,12913.0
2023-08-03 13:30:00,144.91,144.91,144.59,144.59,7921.0,142.3965,142.3965,142.0821,142.0821,7921.0
2023-08-03 14:00:00,144.61,144.79,144.54,144.71,9753.0,142.1017,142.2786,142.0329,142.2,9753.0
2023-08-03 14:30:00,144.72,144.74,144.55,144.68,13906.0,142.2098,142.2295,142.0428,142.1705,13906.0
2023-08-03 15:00:00,144.7,144.71,144.33,144.47,38564.0,142.1902,142.2,141.8266,141.9642,38564.0
2023-08-03 15:30:00,144.47,144.59,144.34,144.37,27289.0,141.9642,142.0821,141.8364,141.8659,27289.0
2023-08-04 09:30:00,144.92,145.73,144.82,144.82,15218.0,142.4064,143.2023,142.3081,142.3081,15218.0
2023-08-04 10:00:00,144.77,145.01,144.43,144.98,29057.0,142.259,142.4948,141.9249,142.4653,29057.0
2023-08-04 10:30:00,145.03,145.38,145.03,145.31,10598.0,142.5144,142.8584,142.5144,142.7896,10598.0
2023-08-04 11:00:00,145.3,145.48,145.25,145.48,6976.0,142.7798,142.9566,142.7306,142.9566,6976.0
2023-08-04 11:30:00,145.47,145.64,145.38,145.61,7203.0,142.9468,143.1139,142.8584,143.0844,7203.0
2023-08-04 12:00:00,145.65,145.87,145.58,145.87,5181.0,143.1237,143.3399,143.0549,143.3399,5181.0
2023-08-04 12:30:00,145.91,146.08,145.85,146.01,15587.0,143.3792,143.5462,143.3202,143.4774,15587.0
2023-08-04 13:00:00,146.0,146.0,145.52,145.6,25977.0,143.4676,143.4676,142.9959,143.0746,25977.0
2023-08-04 13:30:00,145.57,145.7,145.34,145.34,13293.0,143.0451,143.1728,142.8191,142.8191,13293.0
2023-08-04 14:00:00,145.3,145.3,144.54,144.65,25242.0,142.7798,142.7798,142.0329,142.141,25242.0
2023-08-04 14:30:00,144.62,144.66,144.23,144.37,19468.0,142.1116,142.1509,141.7283,141.8659,19468.0
2023-08-04 15:00:00,144.46,144.52,144.23,144.36,35358.0,141.9543,142.0133,141.7283,141.8561,35358.0
2023-08-04 15:30:00,144.4,144.44,144.05,144.22,74179.0,141.8954,141.9347,141.5514,141.7185,74179.0
2023-08-07 09:30:00,144.8,145.51,144.8,145.28,18212.0,142.2884,142.9861,142.2884,142.7601,18212.0
2023-08-07 10:00:00,145.11,145.46,145.09,145.41,7464.0,142.5931,142.937,142.5734,142.8879,7464.0
2023-08-07 10:30:00,145.36,145.54,145.23,145.28,17356.0,142.8387,143.0156,142.711,142.7601,17356.0
2023-08-07 11:00:00,145.21,145.28,145.09,145.23,4913.0,142.6913,142.7601,142.5734,142.711,4913.0
2023-08-07 11:30:00,145.21,145.6,145.12,145.54,6983.0,142.6913,143.0746,142.6029,143.0156,6983.0
2023-08-07 12:00:00,145.59,145.6,145.42,145.54,5585.0,143.0647,143.0746,142.8977,143.0156,5585.0
2023-08-07 12:30:00,145.53,145.58,145.34,145.54,9764.0,143.0058,143.0549,142.8191,143.0156,9764.0
2023-08-07 13:00:00,145.59,145.64,145.54,145.6,10494.0,143.0647,143.1139,143.0156,143.0746,10494.0
2023-08-07 13:30:00,145.57,145.73,145.53,145.72,6671.0,143.0451,143.2023,143.0058,143.1925,6671.0
2023-08-07 14:00:00,145.76,145.84,145.54,145.55,17157.0,143.2318,143.3104,143.0156,143.0254,17157.0
2023-08-07 14:30:00,145.6,145.8,145.6,145.74,9095.0,143.0746,143.2711,143.0746,143.2121,9095.0
2023-08-07 15:00:00,145.77,145.85,145.68,145.68,9118.0,143.2416,143.3202,143.1532,143.1532,9118.0
2023-08-07 15:30:00,145.68,146.11,145.63,146.1,42771.0,143.1532,143.5757,143.104,143.5659,42771.0
2023-08-08 09:30:00,145.57,146.1,145.57,145.62,19278.0,143.0451,143.5659,143.0451,143.0942,19278.0
2023-08-08 10:00:00,145.62,145.69,145.2,145.33,15832.0,143.0942,143.163,142.6815,142.8092,15832.0
2023-08-08 10:30:00,145.36,145.53,145.24,145.28,7981.0,142.8387,143.0058,142.7208,142.7601,7981.0
2023-08-08 11:00:00,145.28,145.57,145.22,145.56,8432.0,142.7601,143.0451,142.7011,143.0353,8432.0
2023-08-08 11:30:00,145.52,145.52,145.1,145.16,7213.0,142.9959,142.9959,142.5832,142.6422,7213.0
2023-08-08 12:00:00,145.2,145.35,145.2,145.26,5045.0,142.6815,142.8289,142.6815,142.7405,5045.0
2023-08-08 12:30:00,145.26,145.39,145.09,145.09,9600.0,142.7405,142.8682,142.5734,142.5734,9600.0
2023-08-08 13:00:00,145.14,145.34,145.09,145.2,4206.0,142.6225,142.8191,142.5734,142.6815,4206.0
2023-08-08 13:30:00,145.3,145.37,145.16,145.32,8205.0,142.7798,142.8485,142.6422,142.7994,8205.0
2023-08-08 14:00:00,145.3,145.53,145.23,145.47,12800.0,142.7798,143.0058,142.711,142.9468,12800.0
2023-08-08 14:30:00,145.48,145.78,145.38,145.71,8929.0,142.9566,143.2514,142.8584,143.1826,8929.0
2023-08-08 15:00:00,145.72,145.77,145.64,145.71,17288.0,143.1925,143.2416,143.1139,143.1826,17288.0
2023-08-08 15:30:00,145.69,145.85,145.49,145.73,29369.0,143.163,143.3202,142.9665,143.2023,29369.0
2023-08-09 09:30:00,145.64,145.87,145.27,145.39,26738.0,143.1139,143.3399,142.7503,142.8682,26738.0
2023-08-09 10:00:00,145.44,145.46,145.29,145.33,7528.0,142.9173,142.937,142.7699,142.8092,7528.0
2023-08-09 10:30:00,145.35,145.44,144.85,144.87,6071.0,142.8289,142.9173,142.3376,142.3572,6071.0
2023-08-09 11:00:00,144.8,145.02,144.51,144.54,13626.0,142.2884,142.5046,142.0035,142.0329,13626.0
2023-08-09 11:30:00,144.57,144.76,144.26,144.37,19611.0,142.0624,142.2491,141.7578,141.8659,19611.0
2023-08-09 12:00:00,144.36,144.65,144.36,144.6,11810.0,141.8561,142.141,141.8561,142.0919,11810.0
2023-08-09 12:30:00,144.58,144.77,144.58,144.64,6728.0,142.0722,142.259,142.0722,142.1312,6728.0
2023-08-09 13:00:00,144.61,145.11,144.6,145.09,6052.0,142.1017,142.5931,142.0919,142.5734,6052.0
2023-08-09 13:30:00,145.11,145.18,145.06,145.06,11610.0,142.5931,142.6618,142.5439,142.5439,11610.0
2023-08-09 14:00:00,145.03,145.35,145.03,145.35,5116.0,142.5144,142.8289,142.5144,142.8289,5116.0
2023-08-09 14:30:00,145.37,145.49,145.17,145.24,16363.0,142.8485,142.9665,142.652,142.7208,16363.0
2023-08-09 15:00:00,145.23,145.25,144.98,145.08,19682.0,142.711,142.7306,142.4653,142.5636,19682.0
2023-08-09 15:30:00,145.03,145.08,144.37,144.46,39074.0,142.5144,142.5636,141.8659,141.9543,39074.0
2023-08-10 09:30:00,144.93,146.13,144.87,146.11,12820.0,142.4162,143.5954,142.3572,143.5757,12820.0
2023-08-10 10:00:00,146.34,146.38,146.05,146.11,18109.0,143.8017,143.841,143.5168,143.5757,18109.0
2023-08-10 10:30:00,146.17,146.29,145.47,145.72,30259.0,143.6347,143.7526,142.9468,143.1925,30259.0
2023-08-10 11:00:00,145.51,145.59,145.22,145.41,24051.0,142.9861,143.0647,142.7011,142.8879,24051.0
2023-08-10 11:30:00,145.46,145.7,144.84,145.03,13426.0,142.937,143.1728,142.3277,142.5144,13426.0
2023-08-10 12:00:00,145.03,145.03,144.68,144.85,8043.0,142.5144,142.5144,142.1705,142.3376,8043.0
2023-08-10 12:30:00,144.94,145.21,144.63,144.63,5397.0,142.426,142.6913,142.1214,142.1214,5397.0
2023-08-10 13:00:00,144.66,144.84,144.47,144.58,13804.0,142.1509,142.3277,141.9642,142.0722,13804.0
2023-08-10 13:30:00,144.52,144.56,144.02,144.02,13610.0,142.0133,142.0526,141.522,141.522,13610.0
2023-08-10 14:00:00,144.06,144.73,144.05,144.59,21811.0,141.5613,142.2196,141.5514,142.0821,21811.0
2023-08-10 14:30:00,144.64,144.92,144.44,144.87,22884.0,142.1312,142.4064,141.9347,142.3572,22884.0
2023-08-10 15:00:00,144.92,144.92,144.51,144.56,19908.0,142.4064,142.4064,142.0035,142.0526,19908.0
2023-08-10 15:30:00,144.51,144.57,144.29,144.48,41286.0,142.0035,142.0624,141.7873,141.974,41286.0
2023-08-11 09:30:00,143.73,143.94,143.57,143.8,10192.0,141.237,141.4433,141.0798,141.3058,10192.0
2023-08-11 10:00:00,143.94,144.51,143.88,144.4,8951.0,141.4433,142.0035,141.3844,141.8954,8951.0
2023-08-11 10:30:00,144.37,144.51,144.05,144.05,11082.0,141.8659,142.0035,141.5514,141.5514,11082.0
2023-08-11 11:00:00,144.13,144.17,143.75,143.83,15902.0,141.6301,141.6694,141.2566,141.3353,15902.0
2023-08-11 11:30:00,143.78,143.93,143.69,143.93,10493.0,141.2861,141.4335,141.1977,141.4335,10493.0
2023-08-11 12:00:00,144.0,144.15,143.87,143.92,10781.0,141.5023,141.6497,141.3746,141.4237,10781.0
2023-08-11 12:30:00,143.95,144.03,143.72,143.76,6506.0,141.4532,141.5318,141.2272,141.2665,6506.0
2023-08-11 13:00:00,143.82,144.08,143.74,144.03,5426.0,141.3254,141.5809,141.2468,141.5318,5426.0
2023-08-11 13:30:00,144.06,144.07,143.76,143.92,11469.0,141.5613,141.5711,141.2665,141.4237,11469.0
2023-08-11 14:00:00,143.94,144.15,143.92,144.12,12592.0,141.4433,141.6497,141.4237,141.6202,12592.0
2023-08-11 14:30:00,144.24,144.27,144.11,144.26,10042.0,141.7381,141.7676,141.6104,141.7578,10042.0
2023-08-11 15:00:00,144.25,144.25,144.0,144.18,22456.0,141.748,141.748,141.5023,141.6792,22456.0
2023-08-11 15:30:00,144.17,144.23,143.86,144.02,50368.0,141.6694,141.7283,141.3647,141.522,50368.0
2023-08-14 09:30:00,143.69,144.28,143.69,144.25,15641.0,141.1977,141.7775,141.1977,141.748,15641.0
2023-08-14 10:00:00,144.23,144.74,144.18,144.63,31446.0,141.7283,142.2295,141.6792,142.1214,31446.0
2023-08-14 10:30:00,144.63,145.3,144.62,145.19,8019.0,142.1214,142.7798,142.1116,142.6717,8019.0
2023-08-14 11:00:00,145.2,145.2,145.01,145.19,16662.0,142.6815,142.6815,142.4948,142.6717,16662.0
2023-08-14 11:30:00,145.21,145.43,145.09,145.32,6455.0,142.6913,142.9075,142.5734,142.7994,6455.0
2023-08-14 12:00:00,145.35,145.39,145.04,145.12,11876.0,142.8289,142.8682,142.5243,142.6029,11876.0
2023-08-14 12:30:00,145.11,145.28,145.1,145.28,24406.0,142.5931,142.7601,142.5832,142.7601,24406.0
2023-08-14 13:00:00,145.31,145.54,145.31,145.4,9329.0,142.7896,143.0156,142.7896,142.878,9329.0
2023-08-14 13:30:00,145.44,145.45,145.28,145.39,60589.0,142.9173,142.9272,142.7601,142.8682,60589.0
2023-08-14 14:00:00,145.41,145.45,145.23,145.31,63329.0,142.8879,142.9272,142.711,142.7896,63329.0
2023-08-14 14:30:00,145.28,145.36,145.16,145.28,15285.0,142.7601,142.8387,142.6422,142.7601,15285.0
2023-08-14 15:00:00,145.28,145.41,145.24,145.29,16957.0,142.7601,142.8879,142.7208,142.7699,16957.0
2023-08-14 15:30:00,145.34,145.69,145.32,145.68,97611.0,142.8191,143.163,142.7994,143.1532,97611.0
2023-08-15 09:30:00,145.22,145.63,145.14,145.15,14926.0,142.7011,143.104,142.6225,142.6324,14926.0
2023-08-15 10:00:00,145.04,145.12,144.64,144.77,9778.0,142.5243,142.6029,142.1312,142.259,9778.0
2023-08-15 10:30:00,144.77,145.07,144.63,144.85,7249.0,142.259,142.5537,142.1214,142.3376,7249.0
2023-08-15 11:00:00,144.91,145.21,144.91,145.21,6538.0,142.3965,142.6913,142.3965,142.6913,6538.0
2023-08-15 11:30:00,145.18,145.36,145.17,145.34,11472.0,142.6618,142.8387,142.652,142.8191,11472.0
2023-08-15 12:00:00,145.43,145.47,145.23,145.3,16447.0,142.9075,142.9468,142.711,142.7798,16447.0
2023-08-15 12:30:00,145.26,145.27,145.05,145.17,7774.0,142.7405,142.7503,142.5341,142.652,7774.0
2023-08-15 13:00:00,145.14,145.36,145.06,145.34,9675.0,142.6225,142.8387,142.5439,142.8191,9675.0
2023-08-15 13:30:00,145.33,145.33,145.06,145.21,9400.0,142.8092,142.8092,142.5439,142.6913,9400.0
2023-08-15 14:00:00,145.24,145.28,145.1,145.14,17330.0,142.7208,142.7601,142.5832,142.6225,17330.0
2023-08-15 14:30:00,145.18,145.35,145.15,145.22,10792.0,142.6618,142.8289,142.6324,142.7011,10792.0
2023-08-15 15:00:00,145.26,145.28,144.73,144.73,54015.0,142.7405,142.7601,142.2196,142.2196,54015.0
2023-08-15 15:30:00,144.7,144.91,144.61,144.81,21653.0,142.1902,142.3965,142.1017,142.2983,21653.0
2023-08-16 09:30:00,144.63,145.26,144.63,144.94,14916.0,142.1214,142.7405,142.1214,142.426,14916.0
2023-08-16 10:00:00,144.89,145.27,144.79,145.06,13361.0,142.3769,142.7503,142.2786,142.5439,13361.0
2023-08-16 10:30:00,145.07,145.2,144.92,145.19,16240.0,142.5537,142.6815,142.4064,142.6717,16240.0
2023-08-16 11:00:00,145.18,145.25,145.05,145.07,14909.0,142.6618,142.7306,142.5341,142.5537,14909.0
2023-08-16 11:30:00,145.07,145.09,144.67,144.73,17938.0,142.5537,142.5734,142.1607,142.2196,17938.0
2023-08-16 12:00:00,144.78,144.84,144.35,144.39,13794.0,142.2688,142.3277,141.8462,141.8855,13794.0
2023-08-16 12:30:00,144.35,144.55,144.3,144.3,9532.0,141.8462,142.0428,141.7971,141.7971,9532.0
2023-08-16 13:00:00,144.34,144.37,144.04,144.12,212109.0,141.8364,141.8659,141.5416,141.6202,212109.0
2023-08-16 13:30:00,144.11,144.5,144.06,144.41,19560.0,141.6104,141.9936,141.5613,141.9052,19560.0
2023-08-16 14:00:00,144.28,144.59,143.99,144.59,54583.0,141.7775,142.0821,141.4925,142.0821,54583.0
2023-08-16 14:30:00,144.6,144.71,144.21,144.28,36666.0,142.0919,142.2,141.7087,141.7775,36666.0
2023-08-16 15:00:00,144.23,144.23,143.62,143.72,52684.0,141.7283,141.7283,141.1289,141.2272,52684.0
2023-08-16 15:30:00,143.71,143.86,143.49,143.49,66181.0,141.2173,141.3647,141.0012,141.0012,66181.0
2023-08-17 09:30:00,143.76,144.06,143.56,143.77,18510.0,141.2665,141.5613,141.0699,141.2763,18510.0
2023-08-17 10:00:00,143.75,143.82,143.35,143.38,20869.0,141.2566,141.3254,140.8636,140.8931,20869.0
2023-08-17 10:30:00,143.42,143.56,143.24,143.45,9325.0,140.9324,141.0699,140.7555,140.9618,9325.0
2023-08-17 11:00:00,143.39,143.39,143.05,143.06,7670.0,140.9029,140.9029,140.5688,140.5786,7670.0
2023-08-17 11:30:00,143.06,143.17,142.99,143.12,7187.0,140.5786,140.6867,140.5098,140.6376,7187.0
2023-08-17 12:00:00,143.1,143.34,142.94,143.32,9631.0,140.6179,140.8538,140.4607,140.8341,9631.0
2023-08-17 12:30:00,143.32,143.45,143.14,143.45,8835.0,140.8341,140.9618,140.6572,140.9618,8835.0
2023-08-17 13:00:00,143.39,143.41,143.02,143.02,6132.0,140.9029,140.9225,140.5393,140.5393,6132.0
2023-08-17 13:30:00,142.98,143.02,142.8,142.86,6794.0,140.5,140.5393,140.3231,140.3821,6794.0
2023-08-17 14:00:00,142.84,142.84,142.6,142.69,13592.0,140.3624,140.3624,140.1266,140.215,13592.0
2023-08-17 14:30:00,142.68,142.68,142.18,142.25,16008.0,140.2052,140.2052,139.7139,139.7827,16008.0
2023-08-17 15:00:00,142.23,142.31,141.67,141.91,19306.0,139.763,139.8416,139.2127,139.4486,19306.0
2023-08-17 15:30:00,141.93,141.99,141.61,141.65,25092.0,139.4682,139.5272,139.1538,139.1931,25092.0
2023-08-18 09:30:00,140.55,141.16,140.55,140.9,16063.0,138.1121,138.7116,138.1121,138.4561,16063.0
2023-08-18 10:00:00,140.81,141.03,140.72,140.84,32281.0,138.3676,138.5838,138.2792,138.3971,32281.0
2023-08-18 10:30:00,140.82,141.2,140.8,141.18,25043.0,138.3775,138.7509,138.3578,138.7312,25043.0
2023-08-18 11:00:00,141.22,141.59,141.21,141.32,12332.0,138.7705,139.1341,138.7607,138.8688,12332.0
2023-08-18 11:30:00,141.3,141.77,141.16,141.74,48183.0,138.8491,139.311,138.7116,139.2815,48183.0
2023-08-18 12:00:00,141.75,141.78,141.55,141.56,8109.0,139.2913,139.3208,139.0948,139.1046,8109.0
2023-08-18 12:30:00,141.52,141.83,141.52,141.62,13283.0,139.0653,139.3699,139.0653,139.1636,13283.0
2023-08-18 13:00:00,141.59,141.71,141.29,141.5,8987.0,139.1341,139.252,138.8393,139.0457,8987.0
2023-08-18 13:30:00,141.52,141.68,141.38,141.66,9256.0,139.0653,139.2225,138.9278,139.2029,9256.0
2023-08-18 14:00:00,141.64,141.83,141.58,141.8,10160.0,139.1832,139.3699,139.1243,139.3405,10160.0
2023-08-18 14:30:00,141.78,142.11,141.78,141.89,156655.0,139.3208,139.6451,139.3208,139.4289,156655.0
2023-08-18 15:00:00,141.87,141.97,141.73,141.96,10518.0,139.4093,139.5075,139.2717,139.4977,10518.0
2023-08-18 15:30:00,141.94,142.32,141.86,141.99,27704.0,139.478,139.8514,139.3994,139.5272,27704.0
2023-08-21 09:30:00,142.23,143.02,142.23,142.94,33481.0,139.763,140.5393,139.763,140.4607,33481.0
2023-08-21 10:00:00,142.96,143.08,142.26,142.29,13492.0,140.4803,140.5983,139.7925,139.822,13492.0
2023-08-21 10:30:00,142.25,142.53,142.21,142.36,376948.0,139.7827,140.0578,139.7434,139.8908,376948.0
2023-08-21 11:00:00,142.32,142.42,142.06,142.15,9445.0,139.8514,139.9497,139.596,139.6844,9445.0
2023-08-21 11:30:00,142.17,142.32,142.03,142.09,11097.0,139.7041,139.8514,139.5665,139.6254,11097.0
2023-08-21 12:00:00,142.12,142.57,142.07,142.57,11222.0,139.6549,140.0971,139.6058,140.0971,11222.0
2023-08-21 12:30:00,142.58,142.7,142.48,142.7,8377.0,140.1069,140.2249,140.0087,140.2249,8377.0
2023-08-21 13:00:00,142.69,143.01,142.58,142.92,7442.0,140.215,140.5295,140.1069,140.441,7442.0
2023-08-21 13:30:00,142.94,143.18,142.93,143.03,24698.0,140.4607,140.6965,140.4509,140.5491,24698.0
2023-08-21 14:00:00,143.04,143.25,143.01,143.15,38865.0,140.559,140.7653,140.5295,140.6671,38865.0
2023-08-21 14:30:00,143.17,143.42,143.1,143.35,17927.0,140.6867,140.9324,140.6179,140.8636,17927.0
2023-08-21 15:00:00,143.4,143.61,143.38,143.53,28433.0,140.9127,141.1191,140.8931,141.0405,28433.0
2023-08-21 15:30:00,143.53,143.73,143.44,143.49,40957.0,141.0405,141.237,140.952,141.0012,40957.0
2023-08-22 09:30:00,144.0,144.15,143.4,143.4,13475.0,141.5023,141.6497,140.9127,140.9127,13475.0
2023-08-22 10:00:00,143.32,143.7,143.32,143.33,7936.0,140.8341,141.2075,140.8341,140.8439,7936.0
2023-08-22 10:30:00,143.17,143.54,142.99,143.5,20047.0,140.6867,141.0503,140.5098,141.011,20047.0
2023-08-22 11:00:00,143.54,143.54,143.22,143.32,18991.0,141.0503,141.0503,140.7358,140.8341,18991.0
2023-08-22 11:30:00,143.32,143.42,143.05,143.06,25156.0,140.8341,140.9324,140.5688,140.5786,25156.0
2023-08-22 12:00:00,143.05,143.07,142.75,142.93,23114.0,140.5688,140.5884,140.274,140.4509,23114.0
2023-08-22 12:30:00,142.92,143.21,142.85,143.04,14749.0,140.441,140.726,140.3723,140.559,14749.0
2023-08-22 13:00:00,142.89,142.96,142.78,142.92,12421.0,140.4116,140.4803,140.3035,140.441,12421.0
2023-08-22 13:30:00,142.92,142.97,142.77,142.9,33814.0,140.441,140.4902,140.2936,140.4214,33814.0
2023-08-22 14:00:00,142.82,143.02,142.79,143.02,11767.0,140.3428,140.5393,140.3133,140.5393,11767.0
2023-08-22 14:30:00,143.12,143.17,142.92,143.06,15273.0,140.6376,140.6867,140.441,140.5786,15273.0
2023-08-22 15:00:00,143.07,143.34,143.03,143.09,15221.0,140.5884,140.8538,140.5491,140.6081,15221.0
2023-08-22 15:30:00,143.06,143.06,142.74,142.88,33820.0,140.5786,140.5786,140.2642,140.4017,33820.0
2023-08-23 09:30:00,142.96,143.73,142.96,143.71,20153.0,140.4803,141.237,140.4803,141.2173,20153.0
2023-08-23 10:00:00,143.72,144.06,143.68,144.02,25730.0,141.2272,141.5613,141.1879,141.522,25730.0
2023-08-23 10:30:00,143.97,144.38,143.82,144.34,13968.0,141.4728,141.8757,141.3254,141.8364,13968.0
2023-08-23 11:00:00,144.35,144.52,144.24,144.47,19903.0,141.8462,142.0133,141.7381,141.9642,19903.0
2023-08-23 11:30:00,144.55,144.55,144.15,144.51,21532.0,142.0428,142.0428,141.6497,142.0035,21532.0
2023-08-23 12:00:00,144.49,144.49,144.3,144.4,18182.0,141.9838,141.9838,141.7971,141.8954,18182.0
2023-08-23 12:30:00,144.4,144.57,144.34,144.37,10736.0,141.8954,142.0624,141.8364,141.8659,10736.0
2023-08-23 13:00:00,144.4,144.75,144.36,144.74,22769.0,141.8954,142.2393,141.8561,142.2295,22769.0
2023-08-23 13:30:00,144.75,144.9,144.75,144.87,15478.0,142.2393,142.3867,142.2393,142.3572,15478.0
2023-08-23 14:00:00,144.83,144.86,144.56,144.63,20911.0,142.3179,142.3474,142.0526,142.1214,20911.0
2023-08-23 14:30:00,144.6,144.61,144.41,144.58,27337.0,142.0919,142.1017,141.9052,142.0722,27337.0
2023-08-23 15:00:00,144.57,144.74,144.48,144.73,36402.0,142.0624,142.2295,141.974,142.2196,36402.0
2023-08-23 15:30:00,144.71,144.8,144.45,144.64,40570.0,142.2,142.2884,141.9445,142.1312,40570.0
2023-08-24 09:30:00,145.51,145.96,144.89,145.2,18915.0,142.9861,143.4283,142.3769,142.6815,18915.0
2023-08-24 10:00:00,145.28,145.38,144.48,144.5,16023.0,142.7601,142.8584,141.974,141.9936,16023.0
2023-08-24 10:30:00,144.38,144.42,143.95,143.96,24458.0,141.8757,141.915,141.4532,141.463,24458.0
2023-08-24 11:00:00,143.96,143.96,143.55,143.72,20240.0,141.463,141.463,141.0601,141.2272,20240.0
2023-08-24 11:30:00,143.69,143.75,143.25,143.31,10325.0,141.1977,141.2566,140.7653,140.8243,10325.0
2023-08-24 12:00:00,143.24,143.74,143.24,143.6,7112.0,140.7555,141.2468,140.7555,141.1092,7112.0
2023-08-24 12:30:00,143.63,143.93,143.63,143.64,5755.0,141.1387,141.4335,141.1387,141.1486,5755.0
2023-08-24 13:00:00,143.68,143.68,143.32,143.33,8786.0,141.1879,141.1879,140.8341,140.8439,8786.0
2023-08-24 13:30:00,143.35,143.52,143.35,143.41,7056.0,140.8636,141.0306,140.8636,140.9225,7056.0
2023-08-24 14:00:00,143.48,143.6,143.3,143.3,26790.0,140.9913,141.1092,140.8145,140.8145,26790.0
2023-08-24 14:30:00,143.34,143.38,143.0,143.18,13391.0,140.8538,140.8931,140.5197,140.6965,13391.0
2023-08-24 15:00:00,143.17,143.22,142.91,142.96,45299.0,140.6867,140.7358,140.4312,140.4803,45299.0
2023-08-24 15:30:00,142.95,142.96,142.33,142.34,43795.0,140.4705,140.4803,139.8613,139.8711,43795.0
2023-08-25 09:30:00,142.7,143.11,142.7,143.05,11382.0,140.2249,140.6277,140.2249,140.5688,11382.0
2023-08-25 10:00:00,143.0,143.73,142.51,142.61,18501.0,140.5197,141.237,140.0382,140.1364,18501.0
2023-08-25 10:30:00,142.56,142.67,141.48,141.53,18393.0,140.0873,140.1954,139.026,139.0752,18393.0
2023-08-25 11:00:00,141.51,142.25,141.42,142.24,24398.0,139.0555,139.7827,138.9671,139.7728,24398.0
2023-08-25 11:30:00,142.18,142.5,141.87,141.93,14830.0,139.7139,140.0283,139.4093,139.4682,14830.0
2023-08-25 12:00:00,141.98,142.54,141.98,142.54,10094.0,139.5173,140.0676,139.5173,140.0676,10094.0
2023-08-25 12:30:00,142.5,142.7,142.32,142.48,7537.0,140.0283,140.2249,139.8514,140.0087,7537.0
2023-08-25 13:00:00,142.53,142.65,142.27,142.36,8910.0,140.0578,140.1757,139.8023,139.8908,8910.0
2023-08-25 13:30:00,142.4,142.56,142.22,142.56,9662.0,139.9301,140.0873,139.7532,140.0873,9662.0
2023-08-25 14:00:00,142.58,143.25,142.58,143.22,51450.0,140.1069,140.7653,140.1069,140.7358,51450.0
2023-08-25 14:30:00,143.27,143.44,143.11,143.42,13345.0,140.785,140.952,140.6277,140.9324,13345.0
2023-08-25 15:00:00,143.42,143.59,143.31,143.48,18500.0,140.9324,141.0994,140.8243,140.9913,18500.0
2023-08-25 15:30:00,143.48,143.55,143.09,143.15,419515.0,140.9913,141.0601,140.6081,140.6671,419515.0
2023-08-28 09:30:00,143.91,144.25,143.68,143.94,13534.0,141.4139,141.748,141.1879,141.4433,13534.0
2023-08-28 10:00:00,143.98,144.22,143.88,144.22,15096.0,141.4827,141.7185,141.3844,141.7185,15096.0
2023-08-28 10:30:00,144.22,144.25,143.63,143.74,7921.0,141.7185,141.748,141.1387,141.2468,7921.0
2023-08-28 11:00:00,143.89,143.91,143.7,143.75,16442.0,141.3942,141.4139,141.2075,141.2566,16442.0
2023-08-28 11:30:00,143.77,143.97,143.59,143.78,16471.0,141.2763,141.4728,141.0994,141.2861,16471.0
2023-08-28 12:00:00,143.81,143.84,143.65,143.74,14002.0,141.3156,141.3451,141.1584,141.2468,14002.0
2023-08-28 12:30:00,143.71,144.2,143.71,144.2,13309.0,141.2173,141.6988,141.2173,141.6988,13309.0
2023-08-28 13:00:00,144.24,144.45,144.23,144.36,7864.0,141.7381,141.9445,141.7283,141.8561,7864.0
2023-08-28 13:30:00,144.41,144.41,143.7,143.75,32569.0,141.9052,141.9052,141.2075,141.2566,32569.0
2023-08-28 14:00:00,143.79,143.88,143.75,143.82,16946.0,141.296,141.3844,141.2566,141.3254,16946.0
2023-08-28 14:30:00,143.82,144.05,143.75,144.05,9241.0,141.3254,141.5514,141.2566,141.5514,9241.0
2023-08-28 15:00:00,144.03,144.17,143.86,143.99,15153.0,141.5318,141.6694,141.3647,141.4925,15153.0
2023-08-28 15:30:00,143.93,144.52,143.93,144.36,38660.0,141.4335,142.0133,141.4335,141.8561,38660.0
2023-08-29 09:30:00,144.16,144.76,144.16,144.66,10661.0,141.6595,142.2491,141.6595,142.1509,10661.0
2023-08-29 10:00:00,144.76,145.34,144.76,145.32,16627.0,142.2491,142.8191,142.2491,142.7994,16627.0
2023-08-29 10:30:00,145.38,145.59,145.2,145.38,216538.0,142.8584,143.0647,142.6815,142.8584,216538.0
2023-08-29 11:00:00,145.39,145.82,145.37,145.75,8486.0,142.8682,143.2907,142.8485,143.222,8486.0
2023-08-29 11:30:00,145.79,146.15,145.79,146.06,15895.0,143.2613,143.615,143.2613,143.5266,15895.0
2023-08-29 12:00:00,146.07,146.4,146.04,146.37,6453.0,143.5364,143.8607,143.5069,143.8312,6453.0
2023-08-29 12:30:00,146.36,146.37,146.16,146.28,6126.0,143.8214,143.8312,143.6248,143.7428,6126.0
2023-08-29 13:00:00,146.3,146.44,146.27,146.38,6961.0,143.7624,143.9,143.7329,143.841,6961.0
2023-08-29 13:30:00,146.47,146.55,146.27,146.39,21486.0,143.9295,144.0081,143.7329,143.8509,21486.0
2023-08-29 14:00:00,146.4,146.54,146.32,146.5,18250.0,143.8607,143.9983,143.7821,143.9589,18250.0
2023-08-29 14:30:00,146.51,146.7,146.51,146.59,47734.0,143.9688,144.1555,143.9688,144.0474,47734.0
2023-08-29 15:00:00,146.6,146.84,146.53,146.83,38052.0,144.0572,144.293,143.9884,144.2832,38052.0
2023-08-29 15:30:00,146.75,146.83,146.6,146.77,41165.0,144.2046,144.2832,144.0572,144.2243,41165.0
2023-08-30 09:30:00,146.72,147.4,146.72,147.33,20951.0,144.1751,144.8433,144.1751,144.7746,20951.0
2023-08-30 10:00:00,147.34,147.54,146.65,146.78,21837.0,144.7844,144.9809,144.1063,144.2341,21837.0
2023-08-30 10:30:00,146.81,147.34,146.81,147.34,25833.0,144.2636,144.7844,144.2636,144.7844,25833.0
2023-08-30 11:00:00,147.38,147.41,147.16,147.35,15896.0,144.8237,144.8532,144.6075,144.7942,15896.0
2023-08-30 11:30:00,147.36,147.52,147.36,147.5,4703.0,144.804,144.9613,144.804,144.9416,4703.0
2023-08-30 12:00:00,147.51,147.59,147.44,147.56,24076.0,144.9514,145.03,144.8826,145.0006,24076.0
2023-08-30 12:30:00,147.57,147.66,147.48,147.58,16375.0,145.0104,145.0988,144.9219,145.0202,16375.0
2023-08-30 13:00:00,147.6,147.64,147.47,147.51,5458.0,145.0399,145.0792,144.9121,144.9514,5458.0
2023-08-30 13:30:00,147.45,147.59,147.24,147.25,9984.0,144.8925,145.03,144.6861,144.6959,9984.0
2023-08-30 14:00:00,147.37,147.37,147.08,147.1,10832.0,144.8139,144.8139,144.5289,144.5485,10832.0
2023-08-30 14:30:00,147.1,147.47,147.1,147.47,7488.0,144.5485,144.9121,144.5485,144.9121,7488.0
2023-08-30 15:00:00,147.5,147.54,147.28,147.34,14853.0,144.9416,144.9809,144.7254,144.7844,14853.0
2023-08-30 15:30:00,147.33,147.38,147.15,147.27,18626.0,144.7746,144.8237,144.5977,144.7156,18626.0
2023-08-31 09:30:00,147.47,147.78,147.24,147.78,29727.0,144.9121,145.2167,144.6861,145.2167,29727.0
2023-08-31 10:00:00,147.79,147.93,147.59,147.93,22847.0,145.2266,145.3641,145.03,145.3641,22847.0
2023-08-31 10:30:00,147.94,148.0,147.67,147.81,6084.0,145.374,145.4329,145.1087,145.2462,6084.0
2023-08-31 11:00:00,147.8,147.84,147.59,147.73,5438.0,145.2364,145.2757,145.03,145.1676,5438.0
2023-08-31 11:30:00,147.73,147.81,147.59,147.73,8806.0,145.1676,145.2462,145.03,145.1676,8806.0
2023-08-31 12:00:00,147.71,147.78,147.37,147.41,10458.0,145.148,145.2167,144.8139,144.8532,10458.0
2023-08-31 12:30:00,147.44,147.46,147.21,147.39,30482.0,144.8826,144.9023,144.6566,144.8335,30482.0
2023-08-31 13:00:00,147.41,147.68,147.36,147.62,18671.0,144.8532,145.1185,144.804,145.0595,18671.0
2023-08-31 13:30:00,147.69,147.69,147.42,147.5,31579.0,145.1283,145.1283,144.863,144.9416,31579.0
2023-08-31 14:00:00,147.57,147.8,147.57,147.72,13728.0,145.0104,145.2364,145.0104,145.1578,13728.0
2023-08-31 14:30:00,147.63,147.68,147.38,147.39,13515.0,145.0693,145.1185,144.8237,144.8335,13515.0
2023-08-31 15:00:00,147.4,147.6,147.4,147.52,21676.0,144.8433,145.0399,144.8433,144.9613,21676.0
2023-08-31 15:30:00,147.49,147.58,147.14,147.14,92312.0,144.9318,145.0202,144.5878,144.5878,92312.0
2023-09-01 09:30:00,147.96,148.17,147.13,147.42,22663.0,145.3936,145.6,144.578,144.863,22663.0
2023-09-01 10:00:00,147.48,147.73,147.12,147.57,12523.0,144.9219,145.1676,144.5682,145.0104,12523.0
2023-09-01 10:30:00,147.52,147.52,146.97,147.04,13382.0,144.9613,144.9613,144.4208,144.4896,13382.0
2023-09-01 11:00:00,147.08,147.18,146.92,147.02,12521.0,144.5289,144.6272,144.3717,144.4699,12521.0
2023-09-01 11:30:00,147.04,147.05,146.7,146.72,12636.0,144.4896,144.4994,144.1555,144.1751,12636.0
2023-09-01 12:00:00,146.69,147.03,146.65,147.02,10160.0,144.1457,144.4798,144.1063,144.4699,10160.0
2023-09-01 12:30:00,146.99,147.24,146.94,147.21,8219.0,144.4404,144.6861,144.3913,144.6566,8219.0
2023-09-01 13:00:00,147.21,147.26,147.06,147.06,17136.0,144.6566,144.7058,144.5092,144.5092,17136.0
2023-09-01 13:30:00,147.05,147.16,146.96,147.09,8314.0,144.4994,144.6075,144.411,144.5387,8314.0
2023-09-01 14:00:00,147.12,147.13,146.81,146.88,8056.0,144.5682,144.578,144.2636,144.3324,8056.0
2023-09-01 14:30:00,146.87,147.09,146.8,147.09,16857.0,144.3225,144.5387,144.2537,144.5387,16857.0
2023-09-01 15:00:00,147.09,147.24,147.03,147.24,16353.0,144.5387,144.6861,144.4798,144.6861,16353.0
2023-09-01 15:30:00,147.26,147.3,147.1,147.16,42333.0,144.7058,144.7451,144.5485,144.6075,42333.0
2023-09-05 09:30:00,147.22,147.23,146.45,146.47,22961.0,144.6665,144.6763,143.9098,143.9295,22961.0
2023-09-05 10:00:00,146.45,146.71,146.32,146.56,411822.0,143.9098,144.1653,143.7821,144.0179,411822.0
2023-09-05 10:30:00,146.54,146.9,146.42,146.79,14649.0,143.9983,144.352,143.8803,144.2439,14649.0
2023-09-05 11:00:00,146.85,147.17,146.84,146.91,9353.0,144.3029,144.6173,144.293,144.3618,9353.0
2023-09-05 11:30:00,146.88,146.88,146.67,146.78,16806.0,144.3324,144.3324,144.126,144.2341,16806.0
2023-09-05 12:00:00,146.83,146.87,146.71,146.77,19004.0,144.2832,144.3225,144.1653,144.2243,19004.0
2023-09-05 12:30:00,146.79,146.93,146.79,146.81,18755.0,144.2439,144.3815,144.2439,144.2636,18755.0
2023-09-05 13:00:00,146.77,146.8,146.59,146.65,7782.0,144.2243,144.2537,144.0474,144.1063,7782.0
2023-09-05 13:30:00,146.61,146.79,146.61,146.75,6736.0,144.067,144.2439,144.067,144.2046,6736.0
2023-09-05 14:00:00,146.8,146.99,146.68,146.99,8892.0,144.2537,144.4404,144.1358,144.4404,8892.0
2023-09-05 14:30:00,146.96,146.97,146.83,146.93,12509.0,144.411,144.4208,144.2832,144.3815,12509.0
2023-09-05 15:00:00,146.94,146.94,146.69,146.76,26812.0,144.3913,144.3913,144.1457,144.2144,26812.0
2023-09-05 15:30:00,146.75,146.92,146.45,146.47,27859.0,144.2046,144.3717,143.9098,143.9295,27859.0
2023-09-06 09:30:00,146.27,146.45,146.07,146.31,8080.0,143.7329,143.9098,143.5364,143.7722,8080.0
2023-09-06 10:00:00,146.2,146.2,145.81,145.86,13549.0,143.6641,143.6641,143.2809,143.33,13549.0
2023-09-06 10:30:00,145.84,146.0,145.69,145.74,5578.0,143.3104,143.4676,143.163,143.2121,5578.0
2023-09-06 11:00:00,145.65,145.88,145.53,145.84,28708.0,143.1237,143.3497,143.0058,143.3104,28708.0
2023-09-06 11:30:00,145.8,145.9,145.66,145.71,8312.0,143.2711,143.3694,143.1335,143.1826,8312.0
2023-09-06 12:00:00,145.69,145.74,145.55,145.55,5954.0,143.163,143.2121,143.0254,143.0254,5954.0
2023-09-06 12:30:00,145.51,145.56,145.31,145.4,30594.0,142.9861,143.0353,142.7896,142.878,30594.0
2023-09-06 13:00:00,145.39,145.72,145.27,145.63,82665.0,142.8682,143.1925,142.7503,143.104,82665.0
2023-09-06 13:30:00,145.68,145.91,145.68,145.79,20586.0,143.1532,143.3792,143.1532,143.2613,20586.0
2023-09-06 14:00:00,145.79,145.95,145.77,145.94,8985.0,143.2613,143.4185,143.2416,143.4087,8985.0
2023-09-06 14:30:00,146.04,146.15,146.02,146.08,21945.0,143.5069,143.615,143.4873,143.5462,21945.0
2023-09-06 15:00:00,146.06,146.14,145.85,146.01,11979.0,143.5266,143.6052,143.3202,143.4774,11979.0
2023-09-06 15:30:00,146.03,146.17,145.99,146.17,24565.0,143.4971,143.6347,143.4578,143.6347,24565.0
2023-09-07 09:30:00,145.16,145.57,145.12,145.19,14446.0,142.6422,143.0451,142.6029,142.6717,14446.0
2023-09-07 10:00:00,145.19,145.54,145.01,145.41,8754.0,142.6717,143.0156,142.4948,142.8879,8754.0
2023-09-07 10:30:00,145.42,145.86,145.22,145.57,11809.0,142.8977,143.33,142.7011,143.0451,11809.0
2023-09-07 11:00:00,145.69,145.78,145.45,145.5,10035.0,143.163,143.2514,142.9272,142.9763,10035.0
2023-09-07 11:30:00,145.52,145.76,145.21,145.27,30924.0,142.9959,143.2318,142.6913,142.7503,30924.0
2023-09-07 12:00:00,145.27,145.7,145.27,145.68,6495.0,142.7503,143.1728,142.7503,143.1532,6495.0
2023-09-07 12:30:00,145.72,145.72,145.48,145.56,6193.0,143.1925,143.1925,142.9566,143.0353,6193.0
2023-09-07 13:00:00,145.59,145.72,145.5,145.65,8291.0,143.0647,143.1925,142.9763,143.1237,8291.0
2023-09-07 13:30:00,145.73,145.77,145.61,145.75,15303.0,143.2023,143.2416,143.0844,143.222,15303.0
2023-09-07 14:00:00,145.83,145.88,145.69,145.69,17196.0,143.3006,143.3497,143.163,143.163,17196.0
2023-09-07 14:30:00,145.67,145.88,145.55,145.84,145079.0,143.1433,143.3497,143.0254,143.3104,145079.0
2023-09-07 15:00:00,145.85,145.88,145.64,145.75,52475.0,143.3202,143.3497,143.1139,143.222,52475.0
2023-09-07 15:30:00,145.72,145.87,145.56,145.67,18739.0,143.1925,143.3399,143.0353,143.1433,18739.0
2023-09-08 09:30:00,145.65,146.28,145.65,146.19,9287.0,143.1237,143.7428,143.1237,143.6543,9287.0
2023-09-08 10:00:00,146.29,146.44,146.19,146.39,17859.0,143.7526,143.9,143.6543,143.8509,17859.0
2023-09-08 10:30:00,146.46,146.46,145.85,145.85,19077.0,143.9196,143.9196,143.3202,143.3202,19077.0
2023-09-08 11:00:00,145.82,146.22,145.82,146.17,11305.0,143.2907,143.6838,143.2907,143.6347,11305.0
2023-09-08 11:30:00,146.18,146.32,146.11,146.11,61338.0,143.6445,143.7821,143.5757,143.5757,61338.0
2023-09-08 12:00:00,146.14,146.34,146.08,146.21,7534.0,143.6052,143.8017,143.5462,143.674,7534.0
2023-09-08 12:30:00,146.2,146.2,145.95,146.06,7150.0,143.6641,143.6641,143.4185,143.5266,7150.0
2023-09-08 13:00:00,146.09,146.14,145.96,146.01,5019.0,143.5561,143.6052,143.4283,143.4774,5019.0
2023-09-08 13:30:00,146.02,146.07,145.89,145.97,12299.0,143.4873,143.5364,143.3595,143.4381,12299.0
2023-09-08 14:00:00,146.0,146.06,145.72,145.8,22645.0,143.4676,143.5266,143.1925,143.2711,22645.0
2023-09-08 14:30:00,145.74,145.84,145.68,145.68,6422.0,143.2121,143.3104,143.1532,143.1532,6422.0
2023-09-08 15:00:00,145.62,145.7,145.57,145.58,13721.0,143.0942,143.1728,143.0451,143.0549,13721.0
2023-09-08 15:30:00,145.61,145.87,145.6,145.87,14400.0,143.0844,143.3399,143.0746,143.3399,14400.0
2023-09-11 09:30:00,146.53,146.85,146.17,146.17,10669.0,143.9884,144.3029,143.6347,143.6347,10669.0
2023-09-11 10:00:00,146.23,146.45,146.05,146.43,6738.0,143.6936,143.9098,143.5168,143.8902,6738.0
2023-09-11 10:30:00,146.42,146.42,146.03,146.03,13580.0,143.8803,143.8803,143.4971,143.4971,13580.0
2023-09-11 11:00:00,146.04,146.26,145.89,146.21,16915.0,143.5069,143.7231,143.3595,143.674,16915.0
2023-09-11 11:30:00,146.16,146.19,145.99,146.03,5435.0,143.6248,143.6543,143.4578,143.4971,5435.0
2023-09-11 12:00:00,146.06,146.25,146.02,146.22,193728.0,143.5266,143.7133,143.4873,143.6838,193728.0
2023-09-11 12:30:00,146.19,146.24,146.12,146.19,4390.0,143.6543,143.7035,143.5855,143.6543,4390.0
2023-09-11 13:00:00,146.21,146.46,146.19,146.4,9266.0,143.674,143.9196,143.6543,143.8607,9266.0
2023-09-11 13:30:00,146.5,146.69,146.5,146.68,7776.0,143.9589,144.1457,143.9589,144.1358,7776.0
2023-09-11 14:00:00,146.61,146.73,146.59,146.62,4437.0,144.067,144.185,144.0474,144.0769,4437.0
2023-09-11 14:30:00,146.68,146.72,146.58,146.6,11437.0,144.1358,144.1751,144.0376,144.0572,11437.0
2023-09-11 15:00:00,146.61,146.75,146.55,146.73,14189.0,144.067,144.2046,144.0081,144.185,14189.0
2023-09-11 15:30:00,146.73,146.74,146.55,146.69,23541.0,144.185,144.1948,144.0081,144.1457,23541.0
2023-09-12 09:30:00,145.76,146.13,145.62,145.97,13013.0,143.2318,143.5954,143.0942,143.4381,13013.0
2023-09-12 10:00:00,146.0,146.13,145.81,145.82,6802.0,143.4676,143.5954,143.2809,143.2907,6802.0
2023-09-12 10:30:00,145.8,146.02,145.77,145.81,8560.0,143.2711,143.4873,143.2416,143.2809,8560.0
2023-09-12 11:00:00,145.76,145.91,145.65,145.79,10304.0,143.2318,143.3792,143.1237,143.2613,10304.0
2023-09-12 11:30:00,145.85,145.99,145.85,145.93,17595.0,143.3202,143.4578,143.3202,143.3988,17595.0
2023-09-12 12:00:00,145.95,146.04,145.94,146.03,17890.0,143.4185,143.5069,143.4087,143.4971,17890.0
2023-09-12 12:30:00,145.99,146.05,145.88,145.91,7325.0,143.4578,143.5168,143.3497,143.3792,7325.0
2023-09-12 13:00:00,145.93,146.18,145.79,146.13,9215.0,143.3988,143.6445,143.2613,143.5954,9215.0
2023-09-12 13:30:00,146.13,146.21,145.78,145.78,13066.0,143.5954,143.674,143.2514,143.2514,13066.0
2023-09-12 14:00:00,145.73,145.75,145.65,145.72,9908.0,143.2023,143.222,143.1237,143.1925,9908.0
2023-09-12 14:30:00,145.72,145.72,145.5,145.51,10371.0,143.1925,143.1925,142.9763,142.9861,10371.0
2023-09-12 15:00:00,145.5,145.5,145.25,145.29,22471.0,142.9763,142.9763,142.7306,142.7699,22471.0
2023-09-12 15:30:00,145.31,145.49,145.31,145.38,27771.0,142.7896,142.9665,142.7896,142.8584,27771.0
2023-09-13 09:30:00,145.15,145.91,145.08,145.59,15846.0,142.6324,143.3792,142.5636,143.0647,15846.0
2023-09-13 10:00:00,145.53,145.53,145.04,145.39,2555.0,143.0058,143.0058,142.5243,142.8682,2555.0
2023-09-13 10:30:00,145.39,145.75,145.39,145.69,8762.0,142.8682,143.222,142.8682,143.163,8762.0
2023-09-13 11:00:00,145.71,145.95,145.67,145.94,6618.0,143.1826,143.4185,143.1433,143.4087,6618.0
2023-09-13 11:30:00,145.95,145.96,145.6,145.74,5255.0,143.4185,143.4283,143.0746,143.2121,5255.0
2023-09-13 12:00:00,145.74,145.76,145.5,145.69,76189.0,143.2121,143.2318,142.9763,143.163,76189.0
2023-09-13 12:30:00,145.69,145.78,145.53,145.71,4663.0,143.163,143.2514,143.0058,143.1826,4663.0
2023-09-13 13:00:00,145.75,145.88,145.67,145.81,14133.0,143.222,143.3497,143.1433,143.2809,14133.0
2023-09-13 13:30:00,145.8,145.91,145.78,145.8,9366.0,143.2711,143.3792,143.2514,143.2711,9366.0
2023-09-13 14:00:00,145.81,145.84,145.57,145.69,26545.0,143.2809,143.3104,143.0451,143.163,26545.0
2023-09-13 14:30:00,145.66,145.66,145.14,145.2,19149.0,143.1335,143.1335,142.6225,142.6815,19149.0
2023-09-13 15:00:00,145.32,145.32,145.0,145.21,21729.0,142.7994,142.7994,142.485,142.6913,21729.0
2023-09-13 15:30:00,145.22,145.48,145.22,145.37,20681.0,142.7011,142.9566,142.7011,142.8485,20681.0
2023-09-14 09:30:00,146.12,146.35,145.83,145.99,44293.0,143.5855,143.8115,143.3006,143.4578,44293.0
2023-09-14 10:00:00,146.1,146.1,145.68,146.03,17032.0,143.5659,143.5659,143.1532,143.4971,17032.0
2023-09-14 10:30:00,146.05,146.52,146.04,146.45,4854.0,143.5168,143.9786,143.5069,143.9098,4854.0
2023-09-14 11:00:00,146.48,146.55,146.45,146.48,6039.0,143.9393,144.0081,143.9098,143.9393,6039.0
2023-09-14 11:30:00,146.49,146.54,146.29,146.53,7770.0,143.9491,143.9983,143.7526,143.9884,7770.0
2023-09-14 12:00:00,146.5,146.7,146.46,146.62,7679.0,143.9589,144.1555,143.9196,144.0769,7679.0
2023-09-14 12:30:00,146.59,146.8,146.54,146.78,11271.0,144.0474,144.2537,143.9983,144.2341,11271.0
2023-09-14 13:00:00,146.78,146.78,146.69,146.7,5523.0,144.2341,144.2341,144.1457,144.1555,5523.0
2023-09-14 13:30:00,146.72,146.76,146.57,146.57,11862.0,144.1751,144.2144,144.0277,144.0277,11862.0
2023-09-14 14:00:00,146.55,146.59,146.48,146.48,6739.0,144.0081,144.0474,143.9393,143.9393,6739.0
2023-09-14 14:30:00,146.48,146.65,146.44,146.62,18427.0,143.9393,144.1063,143.9,144.0769,18427.0
2023-09-14 15:00:00,146.63,146.81,146.6,146.6,36189.0,144.0867,144.2636,144.0572,144.0572,36189.0
2023-09-14 15:30:00,146.59,146.67,146.52,146.61,23268.0,144.0474,144.126,143.9786,144.067,23268.0
2023-09-15 09:30:00,146.02,146.19,145.6,145.61,8979.0,143.4873,143.6543,143.0746,143.0844,8979.0
2023-09-15 10:00:00,145.78,145.84,145.21,145.27,14216.0,143.2514,143.3104,142.6913,142.7503,14216.0
2023-09-15 10:30:00,145.28,145.34,144.78,144.78,4925.0,142.7601,142.8191,142.2688,142.2688,4925.0
2023-09-15 11:00:00,144.76,144.8,144.63,144.72,4956.0,142.2491,142.2884,142.1214,142.2098,4956.0
2023-09-15 11:30:00,144.65,144.77,144.55,144.67,9221.0,142.141,142.259,142.0428,142.1607,9221.0
2023-09-15 12:00:00,144.68,144.8,144.68,144.73,6352.0,142.1705,142.2884,142.1705,142.2196,6352.0
2023-09-15 12:30:00,144.72,144.99,144.72,144.91,8017.0,142.2098,142.4751,142.2098,142.3965,8017.0
2023-09-15 13:00:00,144.93,144.94,144.33,144.34,6214.0,142.4162,142.426,141.8266,141.8364,6214.0
2023-09-15 13:30:00,144.33,144.56,144.23,144.46,10671.0,141.8266,142.0526,141.7283,141.9543,10671.0
2023-09-15 14:00:00,144.42,144.44,144.2,144.2,7266.0,141.915,141.9347,141.6988,141.6988,7266.0
2023-09-15 14:30:00,144.18,144.39,144.18,144.39,14330.0,141.6792,141.8855,141.6792,141.8855,14330.0
2023-09-15 15:00:00,144.39,144.39,144.19,144.3,10204.0,141.8855,141.8855,141.689,141.7971,10204.0
2023-09-15 15:30:00,144.34,144.34,144.06,144.12,54755.0,141.8364,141.8364,141.5613,141.6202,54755.0
2023-09-18 09:30:00,143.58,144.3,143.58,144.21,17709.0,141.0896,141.7971,141.0896,141.7087,17709.0
2023-09-18 10:00:00,144.12,144.32,144.04,144.31,7360.0,141.6202,141.8168,141.5416,141.8069,7360.0
2023-09-18 10:30:00,144.31,144.38,144.12,144.37,7538.0,141.8069,141.8757,141.6202,141.8659,7538.0
2023-09-18 11:00:00,144.38,144.48,144.26,144.47,7477.0,141.8757,141.974,141.7578,141.9642,7477.0
2023-09-18 11:30:00,144.49,144.73,144.47,144.65,6995.0,141.9838,142.2196,141.9642,142.141,6995.0
2023-09-18 12:00:00,144.67,144.74,144.55,144.69,5311.0,142.1607,142.2295,142.0428,142.1803,5311.0
2023-09-18 12:30:00,144.72,144.75,144.59,144.59,3328.0,142.2098,142.2393,142.0821,142.0821,3328.0
2023-09-18 13:00:00,144.53,144.63,144.47,144.58,5183.0,142.0231,142.1214,141.9642,142.0722,5183.0
2023-09-18 13:30:00,144.57,144.67,144.49,144.5,9953.0,142.0624,142.1607,141.9838,141.9936,9953.0
2023-09-18 14:00:00,144.48,144.55,144.33,144.35,24541.0,141.974,142.0428,141.8266,141.8462,24541.0
2023-09-18 14:30:00,144.36,144.48,144.08,144.1,13393.0,141.8561,141.974,141.5809,141.6006,13393.0
2023-09-18 15:00:00,144.12,144.21,144.08,144.18,16156.0,141.6202,141.7087,141.5809,141.6792,16156.0
2023-09-18 15:30:00,144.18,144.31,144.06,144.31,45350.0,141.6792,141.8069,141.5613,141.8069,45350.0
2023-09-19 09:30:00,143.77,144.17,143.77,143.89,8376.0,141.2763,141.6694,141.2763,141.3942,8376.0
2023-09-19 10:00:00,143.88,143.9,143.61,143.87,6734.0,141.3844,141.404,141.1191,141.3746,6734.0
2023-09-19 10:30:00,143.8,143.8,143.39,143.49,5385.0,141.3058,141.3058,140.9029,141.0012,5385.0
2023-09-19 11:00:00,143.39,143.58,143.39,143.58,8725.0,140.9029,141.0896,140.9029,141.0896,8725.0
2023-09-19 11:30:00,143.53,143.61,143.41,143.58,5473.0,141.0405,141.1191,140.9225,141.0896,5473.0
2023-09-19 12:00:00,143.56,143.56,143.38,143.43,7168.0,141.0699,141.0699,140.8931,140.9422,7168.0
2023-09-19 12:30:00,143.38,143.42,143.19,143.42,8104.0,140.8931,140.9324,140.7064,140.9324,8104.0
2023-09-19 13:00:00,143.4,143.58,143.4,143.55,5386.0,140.9127,141.0896,140.9127,141.0601,5386.0
2023-09-19 13:30:00,143.55,143.96,143.55,143.88,14692.0,141.0601,141.463,141.0601,141.3844,14692.0
2023-09-19 14:00:00,143.91,143.97,143.86,143.94,12198.0,141.4139,141.4728,141.3647,141.4433,12198.0
2023-09-19 14:30:00,143.9,144.25,143.9,144.04,16611.0,141.404,141.748,141.404,141.5416,16611.0
2023-09-19 15:00:00,143.89,144.0,143.78,143.99,28341.0,141.3942,141.5023,141.2861,141.4925,28341.0
2023-09-19 15:30:00,144.0,144.2,143.92,144.1,20710.0,141.5023,141.6988,141.4237,141.6006,20710.0
2023-09-20 09:30:00,144.29,144.71,144.29,144.63,10752.0,141.7873,142.2,141.7873,142.1214,10752.0
2023-09-20 10:00:00,144.65,144.74,144.47,144.5,63443.0,142.141,142.2295,141.9642,141.9936,63443.0
2023-09-20 10:30:00,144.49,144.56,144.37,144.41,5666.0,141.9838,142.0526,141.8659,141.9052,5666.0
2023-09-20 11:00:00,144.42,144.52,144.36,144.37,4733.0,141.915,142.0133,141.8561,141.8659,4733.0
2023-09-20 11:30:00,144.42,144.49,144.28,144.49,2647.0,141.915,141.9838,141.7775,141.9838,2647.0
2023-09-20 12:00:00,144.5,144.53,144.42,144.53,7522.0,141.9936,142.0231,141.915,142.0231,7522.0
2023-09-20 12:30:00,144.54,144.59,144.53,144.56,5676.0,142.0329,142.0821,142.0231,142.0526,5676.0
2023-09-20 13:00:00,144.57,144.57,144.35,144.35,6999.0,142.0624,142.0624,141.8462,141.8462,6999.0
2023-09-20 13:30:00,144.3,144.4,144.18,144.36,5963.0,141.7971,141.8954,141.6792,141.8561,5963.0
2023-09-20 14:00:00,144.33,144.33,143.83,144.12,16109.0,141.8266,141.8266,141.3353,141.6202,16109.0
2023-09-20 14:30:00,144.04,144.42,143.66,143.8,20963.0,141.5416,141.915,141.1682,141.3058,20963.0
2023-09-20 15:00:00,143.71,143.84,143.25,143.42,41639.0,141.2173,141.3451,140.7653,140.9324,41639.0
2023-09-20 15:30:00,143.43,143.43,142.62,142.65,55643.0,140.9422,140.9422,140.1462,140.1757,55643.0
2023-09-21 09:30:00,141.46,141.93,140.88,140.88,21474.0,139.0064,139.4682,138.4364,138.4364,21474.0
2023-09-21 10:00:00,140.92,141.29,140.87,141.16,6663.0,138.4757,138.8393,138.4266,138.7116,6663.0
2023-09-21 10:30:00,141.14,141.35,140.93,140.94,7392.0,138.6919,138.8983,138.4856,138.4954,7392.0
2023-09-21 11:00:00,140.96,141.08,140.71,140.73,8827.0,138.515,138.633,138.2694,138.289,8827.0
2023-09-21 11:30:00,140.73,140.95,140.7,140.7,9221.0,138.289,138.5052,138.2595,138.2595,9221.0
2023-09-21 12:00:00,140.67,140.95,140.62,140.91,7169.0,138.2301,138.5052,138.1809,138.4659,7169.0
2023-09-21 12:30:00,140.93,140.99,140.84,140.92,2566.0,138.4856,138.5445,138.3971,138.4757,2566.0
2023-09-21 13:00:00,140.86,141.28,140.86,141.24,11731.0,138.4168,138.8295,138.4168,138.7902,11731.0
2023-09-21 13:30:00,141.23,141.34,141.15,141.19,8042.0,138.7804,138.8884,138.7017,138.741,8042.0
2023-09-21 14:00:00,141.12,141.18,140.89,140.9,13498.0,138.6723,138.7312,138.4463,138.4561,13498.0
2023-09-21 14:30:00,140.87,141.0,140.77,140.77,39995.0,138.4266,138.5543,138.3283,138.3283,39995.0
2023-09-21 15:00:00,140.76,140.83,140.4,140.42,15021.0,138.3185,138.3873,137.9648,137.9844,15021.0
2023-09-21 15:30:00,140.43,140.5,140.1,140.13,24360.0,137.9942,138.063,137.67,137.6994,24360.0
2023-09-22 09:30:00,140.45,141.03,140.45,140.83,20083.0,138.0139,138.5838,138.0139,138.3873,20083.0
2023-09-22 10:00:00,140.76,141.02,140.68,140.98,10247.0,138.3185,138.574,138.2399,138.5347,10247.0
2023-09-22 10:30:00,140.97,141.39,140.97,141.36,12144.0,138.5249,138.9376,138.5249,138.9081,12144.0
2023-09-22 11:00:00,141.39,141.41,141.16,141.4,14207.0,138.9376,138.9572,138.7116,138.9474,14207.0
2023-09-22 11:30:00,141.37,141.41,141.07,141.09,114140.0,138.9179,138.9572,138.6231,138.6428,114140.0
2023-09-22 12:00:00,141.07,141.25,141.02,141.18,11417.0,138.6231,138.8,138.574,138.7312,11417.0
2023-09-22 12:30:00,141.23,141.33,141.21,141.23,4809.0,138.7804,138.8786,138.7607,138.7804,4809.0
2023-09-22 13:00:00,141.21,141.21,140.79,140.88,17619.0,138.7607,138.7607,138.348,138.4364,17619.0
2023-09-22 13:30:00,140.84,140.85,140.6,140.72,15476.0,138.3971,138.4069,138.1613,138.2792,15476.0
2023-09-22 14:00:00,140.68,140.68,140.35,140.53,14112.0,138.2399,138.2399,137.9156,138.0925,14112.0
2023-09-22 14:30:00,140.51,140.61,140.37,140.55,13880.0,138.0728,138.1711,137.9353,138.1121,13880.0
2023-09-22 15:00:00,140.55,141.27,140.54,141.15,15066.0,138.1121,138.8197,138.1023,138.7017,15066.0
2023-09-22 15:30:00,141.13,141.19,140.3,140.39,56727.0,138.6821,138.741,137.8665,137.9549,56727.0
2023-09-25 09:30:00,139.76,140.61,139.76,140.49,107355.0,137.3359,138.1711,137.3359,138.0532,107355.0
2023-09-25 10:00:00,140.5,140.54,140.15,140.27,85346.0,138.063,138.1023,137.7191,137.837,85346.0
2023-09-25 10:30:00,140.26,140.37,140.02,140.03,83260.0,137.8272,137.9353,137.5913,137.6012,83260.0
2023-09-25 11:00:00,140.03,140.78,140.02,140.65,57225.0,137.6012,138.3382,137.5913,138.2104,57225.0
2023-09-25 11:30:00,140.65,140.87,140.63,140.72,57182.0,138.2104,138.4266,138.1908,138.2792,57182.0
2023-09-25 12:00:00,140.72,140.91,140.63,140.86,14064.0,138.2792,138.4659,138.1908,138.4168,14064.0
2023-09-25 12:30:00,140.85,140.85,140.42,140.54,19724.0,138.4069,138.4069,137.9844,138.1023,19724.0
2023-09-25 13:00:00,140.52,140.8,140.52,140.54,14092.0,138.0827,138.3578,138.0827,138.1023,14092.0
2023-09-25 13:30:00,140.51,140.65,140.46,140.61,13492.0,138.0728,138.2104,138.0237,138.1711,13492.0
2023-09-25 14:00:00,140.63,140.72,140.5,140.52,20110.0,138.1908,138.2792,138.063,138.0827,20110.0
2023-09-25 14:30:00,140.51,140.71,140.41,140.45,16085.0,138.0728,138.2694,137.9746,138.0139,16085.0
2023-09-25 15:00:00,140.41,140.64,140.2,140.51,27991.0,137.9746,138.2006,137.7682,138.0728,27991.0
2023-09-25 15:30:00,140.48,140.91,140.48,140.88,44748.0,138.0434,138.4659,138.0434,138.4364,44748.0
2023-09-26 09:30:00,139.42,139.96,139.42,139.6,9351.0,137.4049,137.9371,137.4049,137.5823,9351.0
2023-09-26 10:00:00,139.71,139.73,139.23,139.5,25257.0,137.6907,137.7104,137.2176,137.4837,25257.0
2023-09-26 10:30:00,139.5,139.7,139.46,139.57,9664.0,137.4837,137.6808,137.4443,137.5527,9664.0
2023-09-26 11:00:00,139.6,139.63,139.14,139.14,12117.0,137.5823,137.6118,137.1289,137.1289,12117.0
2023-09-26 11:30:00,139.14,139.32,139.08,139.14,12825.0,137.1289,137.3063,137.0698,137.1289,12825.0
2023-09-26 12:00:00,139.27,139.42,139.16,139.4,10892.0,137.257,137.4049,137.1486,137.3851,10892.0
2023-09-26 12:30:00,139.36,139.55,139.36,139.48,3933.0,137.3457,137.533,137.3457,137.464,3933.0
2023-09-26 13:00:00,139.43,139.6,139.29,139.29,6000.0,137.4147,137.5823,137.2767,137.2767,6000.0
2023-09-26 13:30:00,139.29,139.32,138.96,139.22,10310.0,137.2767,137.3063,136.9515,137.2077,10310.0
2023-09-26 14:00:00,139.21,139.21,138.98,139.01,11167.0,137.1979,137.1979,136.9712,137.0008,11167.0
2023-09-26 14:30:00,139.02,139.06,138.89,138.97,19038.0,137.0106,137.0501,136.8825,136.9614,19038.0
2023-09-26 15:00:00,138.97,139.05,138.73,138.82,25233.0,136.9614,137.0402,136.7248,136.8135,25233.0
2023-09-26 15:30:00,138.85,139.0,138.72,138.99,25660.0,136.8431,136.9909,136.715,136.9811,25660.0
2023-09-27 09:30:00,139.45,139.81,139.45,139.47,12104.0,137.4344,137.7892,137.4344,137.4541,12104.0
2023-09-27 10:00:00,139.52,139.56,139.19,139.54,21422.0,137.5034,137.5428,137.1782,137.5231,21422.0
2023-09-27 10:30:00,139.49,139.55,138.95,138.98,12873.0,137.4738,137.533,136.9417,136.9712,12873.0
2023-09-27 11:00:00,138.99,139.3,138.99,139.28,25559.0,136.9811,137.2866,136.9811,137.2669,25559.0
2023-09-27 11:30:00,139.27,139.28,138.81,138.85,13288.0,137.257,137.2669,136.8037,136.8431,13288.0
2023-09-27 12:00:00,138.82,138.82,138.52,138.63,21915.0,136.8135,136.8135,136.5179,136.6263,21915.0
2023-09-27 12:30:00,138.68,138.86,138.58,138.62,15776.0,136.6756,136.853,136.577,136.6164,15776.0
2023-09-27 13:00:00,138.64,138.82,138.28,138.29,15064.0,136.6361,136.8135,136.2813,136.2912,15064.0
2023-09-27 13:30:00,138.22,138.3,137.98,138.19,12411.0,136.2222,136.301,135.9857,136.1926,12411.0
2023-09-27 14:00:00,138.16,138.56,137.95,138.5,7364.0,136.1631,136.5573,135.9561,136.4982,7364.0
2023-09-27 14:30:00,138.56,139.23,138.56,139.18,21266.0,136.5573,137.2176,136.5573,137.1683,21266.0
2023-09-27 15:00:00,139.18,139.8,139.18,139.46,27683.0,137.1683,137.7794,137.1683,137.4443,27683.0
2023-09-27 15:30:00,139.44,139.48,138.91,139.25,48621.0,137.4246,137.464,136.9022,137.2373,48621.0
2023-09-28 09:30:00,139.11,139.77,139.11,139.75,14196.0,137.0993,137.7498,137.0993,137.7301,14196.0
2023-09-28 10:00:00,139.75,140.02,139.71,139.78,15306.0,137.7301,137.9962,137.6907,137.7597,15306.0
2023-09-28 10:30:00,139.65,140.1,139.48,140.09,8615.0,137.6315,138.075,137.464,138.0652,8615.0
2023-09-28 11:00:00,140.07,140.3,139.94,140.26,12830.0,138.0455,138.2721,137.9173,138.2327,12830.0
2023-09-28 11:30:00,140.36,140.8,140.36,140.65,8540.0,138.3313,138.7649,138.3313,138.6171,8540.0
2023-09-28 12:00:00,140.7,140.92,140.56,140.92,9783.0,138.6664,138.8832,138.5284,138.8832,9783.0
2023-09-28 12:30:00,140.94,140.95,140.44,140.5,10773.0,138.9029,138.9127,138.4101,138.4692,10773.0
2023-09-28 13:00:00,140.51,140.59,140.32,140.37,8745.0,138.4791,138.5579,138.2919,138.3411,8745.0
2023-09-28 13:30:00,140.34,140.34,140.12,140.2,7464.0,138.3116,138.3116,138.0947,138.1736,7464.0
2023-09-28 14:00:00,140.16,140.47,140.16,140.44,10214.0,138.1342,138.4397,138.1342,138.4101,10214.0
2023-09-28 14:30:00,140.39,140.4,140.0,140.21,23400.0,138.3608,138.3707,137.9765,138.1834,23400.0
2023-09-28 15:00:00,140.25,140.71,140.22,140.71,24298.0,138.2229,138.6762,138.1933,138.6762,24298.0
2023-09-28 15:30:00,140.72,140.74,140.2,140.33,19026.0,138.6861,138.7058,138.1736,138.3017,19026.0
2023-09-29 09:30:00,141.38,141.5,140.92,141.11,10756.0,139.3365,139.4548,138.8832,139.0704,10756.0
2023-09-29 10:00:00,141.24,141.24,140.63,140.69,12109.0,139.1986,139.1986,138.5974,138.6565,12109.0
2023-09-29 10:30:00,140.73,140.91,140.68,140.74,16319.0,138.6959,138.8733,138.6466,138.7058,16319.0
2023-09-29 11:00:00,140.75,140.92,140.51,140.51,12577.0,138.7156,138.8832,138.4791,138.4791,12577.0
2023-09-29 11:30:00,140.56,140.56,140.07,140.22,26025.0,138.5284,138.5284,138.0455,138.1933,26025.0
2023-09-29 12:00:00,140.2,140.39,140.11,140.3,7066.0,138.1736,138.3608,138.0849,138.2721,7066.0
2023-09-29 12:30:00,140.29,140.36,139.81,139.87,14279.0,138.2623,138.3313,137.7892,137.8484,14279.0
2023-09-29 13:00:00,139.87,139.87,139.44,139.71,9515.0,137.8484,137.8484,137.4246,137.6907,9515.0
2023-09-29 13:30:00,139.75,139.79,139.37,139.38,11943.0,137.7301,137.7695,137.3556,137.3654,11943.0
2023-09-29 14:00:00,139.39,139.65,139.33,139.43,38074.0,137.3753,137.6315,137.3162,137.4147,38074.0
2023-09-29 14:30:00,139.46,140.04,139.36,140.04,14054.0,137.4443,138.0159,137.3457,138.0159,14054.0
2023-09-29 15:00:00,140.09,140.13,139.75,139.87,20634.0,138.0652,138.1046,137.7301,137.8484,20634.0
2023-09-29 15:30:00,139.82,140.15,139.54,139.71,444404.0,137.7991,138.1243,137.5231,137.6907,444404.0
2023-10-02 09:30:00,139.71,140.01,139.54,139.68,36588.0,137.6907,137.9863,137.5231,137.6611,36588.0
2023-10-02 10:00:00,139.63,140.08,139.62,139.86,12916.0,137.6118,138.0553,137.602,137.8385,12916.0
2023-10-02 10:30:00,139.53,139.8,139.49,139.61,14353.0,137.5133,137.7794,137.4738,137.5921,14353.0
2023-10-02 11:00:00,139.63,140.28,139.63,140.26,16246.0,137.6118,138.2524,137.6118,138.2327,16246.0
2023-10-02 11:30:00,140.28,140.3,139.29,139.34,44804.0,138.2524,138.2721,137.2767,137.326,44804.0
2023-10-02 12:00:00,139.32,139.35,139.08,139.14,13118.0,137.3063,137.3359,137.0698,137.1289,13118.0
2023-10-02 12:30:00,139.14,139.24,138.8,138.88,43235.0,137.1289,137.2275,136.7938,136.8727,43235.0
2023-10-02 13:00:00,138.93,139.21,138.89,139.18,8336.0,136.9219,137.1979,136.8825,137.1683,8336.0
2023-10-02 13:30:00,139.25,139.3,139.11,139.16,32661.0,137.2373,137.2866,137.0993,137.1486,32661.0
2023-10-02 14:00:00,139.18,139.52,139.08,139.14,26750.0,137.1683,137.5034,137.0698,137.1289,26750.0
2023-10-02 14:30:00,139.01,139.08,138.84,138.97,12218.0,137.0008,137.0698,136.8332,136.9614,12218.0
2023-10-02 15:00:00,138.98,139.36,138.86,139.28,15503.0,136.9712,137.3457,136.853,137.2669,15503.0
2023-10-02 15:30:00,139.29,139.78,139.24,139.77,24213.0,137.2767,137.7597,137.2275,137.7498,24213.0
2023-10-03 09:30:00,138.81,139.75,138.81,139.63,16425.0,136.8037,137.7301,136.8037,137.6118,16425.0
2023-10-03 10:00:00,139.55,139.55,138.24,138.27,31673.0,137.533,137.533,136.2419,136.2715,31673.0
2023-10-03 10:30:00,138.24,138.41,137.88,137.88,13974.0,136.2419,136.4095,135.8871,135.8871,13974.0
2023-10-03 11:00:00,137.84,137.86,137.55,137.68,9116.0,135.8477,135.8674,135.5619,135.69,9116.0
2023-10-03 11:30:00,137.68,137.69,137.3,137.37,12652.0,135.69,135.6999,135.3155,135.3845,12652.0
2023-10-03 12:00:00,137.45,137.89,137.44,137.79,18722.0,135.4633,135.897,135.4535,135.7984,18722.0
2023-10-03 12:30:00,137.86,137.93,137.68,137.78,15039.0,135.8674,135.9364,135.69,135.7886,15039.0
2023-10-03 13:00:00,137.85,137.96,137.54,137.57,30859.0,135.8576,135.966,135.552,135.5816,30859.0
2023-10-03 13:30:00,137.57,137.6,137.25,137.29,17519.0,135.5816,135.6112,135.2662,135.3056,17519.0
2023-10-03 14:00:00,137.31,137.37,137.09,137.19,9924.0,135.3254,135.3845,135.1085,135.2071,9924.0
2023-10-03 14:30:00,137.19,137.54,137.19,137.46,23868.0,135.2071,135.552,135.2071,135.4732,23868.0
2023-10-03 15:00:00,137.38,137.49,137.21,137.27,17648.0,135.3943,135.5028,135.2268,135.2859,17648.0
2023-10-03 15:30:00,137.27,137.6,137.15,137.6,20362.0,135.2859,135.6112,135.1677,135.6112,20362.0
2023-10-04 09:30:00,137.63,138.28,137.56,138.05,27264.0,135.6407,136.2813,135.5717,136.0547,27264.0
2023-10-04 10:00:00,138.01,138.17,137.31,137.31,30713.0,136.0152,136.1729,135.3254,135.3254,30713.0
2023-10-04 10:30:00,137.32,138.05,137.32,137.45,26082.0,135.3352,136.0547,135.3352,135.4633,26082.0
2023-10-04 11:00:00,137.42,138.18,137.42,138.16,15992.0,135.4338,136.1828,135.4338,136.1631,15992.0
2023-10-04 11:30:00,138.15,138.52,138.03,138.52,28288.0,136.1532,136.5179,136.0349,136.5179,28288.0
2023-10-04 12:00:00,138.51,138.53,138.29,138.48,24018.0,136.508,136.5277,136.2912,136.4784,24018.0
2023-10-04 12:30:00,138.5,138.57,138.34,138.42,18133.0,136.4982,136.5671,136.3405,136.4193,18133.0
2023-10-04 13:00:00,138.44,138.44,138.03,138.03,12567.0,136.439,136.439,136.0349,136.0349,12567.0
2023-10-04 13:30:00,137.97,138.12,137.86,137.91,27088.0,135.9758,136.1236,135.8674,135.9167,27088.0
2023-10-04 14:00:00,137.92,138.1,137.78,137.98,118007.0,135.9265,136.1039,135.7886,135.9857,118007.0
2023-10-04 14:30:00,138.03,138.28,137.89,138.24,21634.0,136.0349,136.2813,135.897,136.2419,21634.0
2023-10-04 15:00:00,138.28,138.69,138.2,138.6,29273.0,136.2813,136.6854,136.2025,136.5967,29273.0
2023-10-04 15:30:00,138.64,138.88,138.58,138.7,97717.0,136.6361,136.8727,136.577,136.6953,97717.0
2023-10-05 09:30:00,138.56,138.99,138.19,138.46,31654.0,136.5573,136.9811,136.1926,136.4587,31654.0
2023-10-05 10:00:00,138.47,138.47,137.95,138.26,12244.0,136.4686,136.4686,135.9561,136.2616,12244.0
2023-10-05 10:30:00,138.25,138.25,137.71,137.8,14915.0,136.2518,136.2518,135.7196,135.8083,14915.0
2023-10-05 11:00:00,137.77,137.96,137.6,137.87,16826.0,135.7787,135.966,135.6112,135.8773,16826.0
2023-10-05 11:30:00,137.86,138.02,137.75,137.84,17196.0,135.8674,136.0251,135.759,135.8477,17196.0
2023-10-05 12:00:00,137.85,138.22,137.82,138.16,15009.0,135.8576,136.2222,135.828,136.1631,15009.0
2023-10-05 12:30:00,138.19,138.22,137.89,138.0,10265.0,136.1926,136.2222,135.897,136.0054,10265.0
2023-10-05 13:00:00,137.99,138.07,137.73,138.07,8527.0,135.9955,136.0744,135.7393,136.0744,8527.0
2023-10-05 13:30:00,138.08,138.43,137.91,138.4,25671.0,136.0842,136.4292,135.9167,136.3996,25671.0
2023-10-05 14:00:00,138.41,138.54,138.36,138.46,11311.0,136.4095,136.5376,136.3602,136.4587,11311.0
2023-10-05 14:30:00,138.47,138.81,138.46,138.75,220595.0,136.4686,136.8037,136.4587,136.7445,220595.0
2023-10-05 15:00:00,138.75,138.79,138.46,138.68,714743.0,136.7445,136.784,136.4587,136.6756,714743.0
2023-10-05 15:30:00,138.69,138.71,138.41,138.49,152266.0,136.6854,136.7051,136.4095,136.4883,152266.0
2023-10-06 09:30:00,137.45,137.99,137.34,137.67,32945.0,135.4633,135.9955,135.3549,135.6802,32945.0
2023-10-06 10:00:00,137.66,138.08,137.26,138.08,23917.0,135.6703,136.0842,135.2761,136.0842,23917.0
2023-10-06 10:30:00,138.11,138.61,138.09,138.42,25300.0,136.1138,136.6066,136.0941,136.4193,25300.0
2023-10-06 11:00:00,138.46,139.19,138.45,139.05,20914.0,136.4587,137.1782,136.4489,137.0402,20914.0
2023-10-06 11:30:00,139.11,140.05,139.11,140.05,20312.0,137.0993,138.0258,137.0993,138.0258,20312.0
2023-10-06 12:00:00,140.04,140.16,139.8,139.93,20514.0,138.0159,138.1342,137.7794,137.9075,20514.0
2023-10-06 12:30:00,139.94,140.04,139.79,139.9,32322.0,137.9173,138.0159,137.7695,137.8779,32322.0
2023-10-06 13:00:00,139.91,140.43,139.9,140.34,21303.0,137.8878,138.4003,137.8779,138.3116,21303.0
2023-10-06 13:30:00,140.35,140.44,140.2,140.4,22420.0,138.3214,138.4101,138.1736,138.3707,22420.0
2023-10-06 14:00:00,140.4,140.61,140.29,140.61,19514.0,138.3707,138.5777,138.2623,138.5777,19514.0
2023-10-06 14:30:00,140.6,140.83,140.55,140.68,203999.0,138.5678,138.7945,138.5185,138.6466,203999.0
2023-10-06 15:00:00,140.69,140.78,140.54,140.76,307659.0,138.6565,138.7452,138.5087,138.7255,307659.0
2023-10-06 15:30:00,140.77,140.83,140.44,140.44,91339.0,138.7353,138.7945,138.4101,138.4101,91339.0
2023-10-09 09:30:00,139.84,140.43,139.8,140.39,31565.0,137.8188,138.4003,137.7794,138.3608,31565.0
2023-10-09 10:00:00,140.42,140.52,140.05,140.31,12963.0,138.3904,138.489,138.0258,138.282,12963.0
2023-10-09 10:30:00,140.29,140.32,139.75,139.82,15798.0,138.2623,138.2919,137.7301,137.7991,15798.0
2023-10-09 11:00:00,139.79,140.19,139.75,140.18,6220.0,137.7695,138.1637,137.7301,138.1539,6220.0
2023-10-09 11:30:00,140.21,140.29,140.1,140.26,22872.0,138.1834,138.2623,138.075,138.2327,22872.0
2023-10-09 12:00:00,140.31,140.61,140.24,140.44,4307.0,138.282,138.5777,138.213,138.4101,4307.0
2023-10-09 12:30:00,140.42,140.5,140.24,140.29,16342.0,138.3904,138.4692,138.213,138.2623,16342.0
2023-10-09 13:00:00,140.33,140.61,140.29,140.6,9764.0,138.3017,138.5777,138.2623,138.5678,9764.0
2023-10-09 13:30:00,140.65,141.32,140.65,141.32,15925.0,138.6171,139.2774,138.6171,139.2774,15925.0
2023-10-09 14:00:00,141.33,141.47,141.24,141.39,134890.0,139.2873,139.4252,139.1986,139.3464,134890.0
2023-10-09 14:30:00,141.39,141.49,141.16,141.37,57522.0,139.3464,139.4449,139.1197,139.3267,57522.0
2023-10-09 15:00:00,141.38,141.45,141.26,141.36,61820.0,139.3365,139.4055,139.2183,139.3168,61820.0
2023-10-09 15:30:00,141.35,141.35,141.09,141.29,40946.0,139.307,139.307,139.0507,139.2478,40946.0
2023-10-10 09:30:00,141.56,141.84,141.5,141.84,17530.0,139.5139,139.7899,139.4548,139.7899,17530.0
2023-10-10 10:00:00,142.03,142.47,142.03,142.44,7606.0,139.9771,140.4108,139.9771,140.3812,7606.0
2023-10-10 10:30:00,142.46,142.65,142.45,142.58,9697.0,140.4009,140.5882,140.3911,140.5192,9697.0
2023-10-10 11:00:00,142.55,143.0,142.54,142.98,17537.0,140.4896,140.9331,140.4798,140.9134,17537.0
2023-10-10 11:30:00,142.95,143.25,142.95,143.2,16951.0,140.8838,141.1795,140.8838,141.1302,16951.0
2023-10-10 12:00:00,143.19,143.26,143.09,143.21,12840.0,141.1204,141.1894,141.0218,141.1401,12840.0
2023-10-10 12:30:00,143.23,143.23,143.03,143.09,7504.0,141.1598,141.1598,140.9627,141.0218,7504.0
2023-10-10 13:00:00,143.07,143.08,142.4,142.59,21303.0,141.0021,141.012,140.3418,140.529,21303.0
2023-10-10 13:30:00,142.57,142.71,142.48,142.63,11768.0,140.5093,140.6473,140.4206,140.5685,11768.0
2023-10-10 14:00:00,142.64,142.64,142.38,142.42,23906.0,140.5783,140.5783,140.3221,140.3615,23906.0
2023-10-10 14:30:00,142.45,142.72,142.31,142.36,48288.0,140.3911,140.6572,140.2531,140.3024,48288.0
2023-10-10 15:00:00,142.4,142.51,142.34,142.39,58082.0,140.3418,140.4502,140.2827,140.3319,58082.0
2023-10-10 15:30:00,142.41,142.51,142.23,142.24,48148.0,140.3516,140.4502,140.1742,140.1841,48148.0
2023-10-11 09:30:00,142.55,142.81,142.51,142.52,9271.0,140.4896,140.7459,140.4502,140.4601,9271.0
2023-10-11 10:00:00,142.38,142.5,142.26,142.27,6524.0,140.3221,140.4403,140.2038,140.2137,6524.0
2023-10-11 10:30:00,142.24,142.43,142.07,142.41,4767.0,140.1841,140.3714,140.0166,140.3516,4767.0
2023-10-11 11:00:00,142.44,142.55,142.09,142.1,7897.0,140.3812,140.4896,140.0363,140.0461,7897.0
2023-10-11 11:30:00,142.14,142.3,142.07,142.19,5076.0,140.0855,140.2432,140.0166,140.1348,5076.0
2023-10-11 12:00:00,142.17,142.19,141.94,141.97,4587.0,140.1151,140.1348,139.8884,139.918,4587.0
2023-10-11 12:30:00,142.01,142.06,141.89,142.04,8678.0,139.9574,140.0067,139.8392,139.987,8678.0
2023-10-11 13:00:00,142.05,142.07,141.74,141.84,6860.0,139.9968,140.0166,139.6913,139.7899,6860.0
2023-10-11 13:30:00,141.82,141.92,141.7,141.92,5667.0,139.7702,139.8687,139.6519,139.8687,5667.0
2023-10-11 14:00:00,141.95,142.24,141.89,142.1,30758.0,139.8983,140.1841,139.8392,140.0461,30758.0
2023-10-11 14:30:00,142.08,142.27,142.08,142.21,6916.0,140.0264,140.2137,140.0264,140.1545,6916.0
2023-10-11 15:00:00,142.23,142.4,142.18,142.37,13222.0,140.1742,140.3418,140.125,140.3122,13222.0
2023-10-11 15:30:00,142.35,142.79,142.33,142.71,30297.0,140.2925,140.7261,140.2728,140.6473,30297.0
2023-10-12 09:30:00,142.85,143.07,142.45,142.51,51184.0,140.7853,141.0021,140.3911,140.4502,51184.0
2023-10-12 10:00:00,142.51,142.86,142.4,142.6,32218.0,140.4502,140.7951,140.3418,140.5389,32218.0
2023-10-12 10:30:00,142.59,142.62,142.39,142.61,16637.0,140.529,140.5586,140.3319,140.5488,16637.0
2023-10-12 11:00:00,142.46,142.88,142.39,142.72,5684.0,140.4009,140.8148,140.3319,140.6572,5684.0
2023-10-12 11:30:00,142.68,142.86,142.64,142.86,6860.0,140.6177,140.7951,140.5783,140.7951,6860.0
2023-10-12 12:00:00,142.86,143.01,142.77,142.97,9146.0,140.7951,140.943,140.7064,140.9035,9146.0
2023-10-12 12:30:00,142.99,143.02,142.72,142.72,4183.0,140.9233,140.9528,140.6572,140.6572,4183.0
2023-10-12 13:00:00,142.69,142.7,141.68,141.75,27820.0,140.6276,140.6375,139.6322,139.7012,27820.0
2023-10-12 13:30:00,141.66,141.76,141.47,141.47,10946.0,139.6125,139.711,139.4252,139.4252,10946.0
2023-10-12 14:00:00,141.38,141.45,140.92,141.44,32164.0,139.3365,139.4055,138.8832,139.3957,32164.0
2023-10-12 14:30:00,141.42,141.7,141.39,141.56,44742.0,139.376,139.6519,139.3464,139.5139,44742.0
2023-10-12 15:00:00,141.6,141.85,141.58,141.7,93946.0,139.5533,139.7997,139.5336,139.6519,93946.0
2023-10-12 15:30:00,141.7,141.93,141.68,141.7,35665.0,139.6519,139.8786,139.6322,139.6519,35665.0
2023-10-13 09:30:00,141.98,142.48,141.96,142.4,5810.0,139.9279,140.4206,139.9081,140.3418,5810.0
2023-10-13 10:00:00,142.32,142.32,141.7,141.79,6834.0,140.2629,140.2629,139.6519,139.7406,6834.0
2023-10-13 10:30:00,141.74,141.86,141.09,141.16,8582.0,139.6913,139.8096,139.0507,139.1197,8582.0
2023-10-13 11:00:00,141.12,141.2,140.82,140.94,7536.0,139.0803,139.1591,138.7846,138.9029,7536.0
2023-10-13 11:30:00,140.88,141.18,140.77,140.79,4128.0,138.8438,139.1394,138.7353,138.7551,4128.0
2023-10-13 12:00:00,140.77,141.35,140.76,141.35,5374.0,138.7353,139.307,138.7255,139.307,5374.0
2023-10-13 12:30:00,141.45,141.51,141.15,141.2,12443.0,139.4055,139.4647,139.1099,139.1591,12443.0
2023-10-13 13:00:00,141.12,141.13,140.55,140.55,5761.0,139.0803,139.0901,138.5185,138.5185,5761.0
2023-10-13 13:30:00,140.47,140.88,140.33,140.75,18808.0,138.4397,138.8438,138.3017,138.7156,18808.0
2023-10-13 14:00:00,140.74,140.94,140.6,140.69,14194.0,138.7058,138.9029,138.5678,138.6565,14194.0
2023-10-13 14:30:00,140.77,140.87,140.57,140.77,16404.0,138.7353,138.8339,138.5382,138.7353,16404.0
2023-10-13 15:00:00,140.78,141.03,140.57,140.66,32606.0,138.7452,138.9916,138.5382,138.6269,32606.0
2023-10-13 15:30:00,140.75,140.86,140.45,140.85,34503.0,138.7156,138.824,138.42,138.8142,34503.0
2023-10-16 09:30:00,141.35,142.17,141.35,141.81,8540.0,139.307,140.1151,139.307,139.7603,8540.0
2023-10-16 10:00:00,141.91,142.47,141.91,142.47,5167.0,139.8589,140.4108,139.8589,140.4108,5167.0
2023-10-16 10:30:00,142.51,142.7,142.51,142.58,5949.0,140.4502,140.6375,140.4502,140.5192,5949.0
2023-10-16 11:00:00,142.74,142.78,142.54,142.72,6667.0,140.6769,140.7163,140.4798,140.6572,6667.0
2023-10-16 11:30:00,142.75,142.75,142.34,142.47,8679.0,140.6867,140.6867,140.2827,140.4108,8679.0
2023-10-16 12:00:00,142.46,142.56,142.38,142.56,12524.0,140.4009,140.4995,140.3221,140.4995,12524.0
2023-10-16 12:30:00,142.57,142.58,142.34,142.5,13139.0,140.5093,140.5192,140.2827,140.4403,13139.0
2023-10-16 13:00:00,142.55,142.83,141.97,142.34,7869.0,140.4896,140.7656,139.918,140.2827,7869.0
2023-10-16 13:30:00,142.34,142.62,142.29,142.54,18700.0,140.2827,140.5586,140.2334,140.4798,18700.0
2023-10-16 14:00:00,142.54,142.61,142.36,142.39,15729.0,140.4798,140.5488,140.3024,140.3319,15729.0
2023-10-16 14:30:00,142.36,142.56,142.32,142.55,12667.0,140.3024,140.4995,140.2629,140.4896,12667.0
2023-10-16 15:00:00,142.58,142.76,142.47,142.73,20484.0,140.5192,140.6966,140.4108,140.667,20484.0
2023-10-16 15:30:00,142.74,142.76,142.4,142.43,63365.0,140.6769,140.6966,140.3418,140.3714,63365.0
2023-10-17 09:30:00,141.09,141.54,141.07,141.17,6714.0,139.0507,139.4942,139.031,139.1296,6714.0
2023-10-17 10:00:00,141.27,142.11,141.27,141.83,7267.0,139.2281,140.056,139.2281,139.78,7267.0
2023-10-17 10:30:00,141.89,142.26,141.87,142.05,13627.0,139.8392,140.2038,139.8194,139.9968,13627.0
2023-10-17 11:00:00,142.02,142.33,141.93,142.31,10610.0,139.9673,140.2728,139.8786,140.2531,10610.0
2023-10-17 11:30:00,142.27,142.68,142.25,142.59,8809.0,140.2137,140.6177,140.194,140.529,8809.0
2023-10-17 12:00:00,142.77,142.9,142.63,142.9,17679.0,140.7064,140.8346,140.5685,140.8346,17679.0
2023-10-17 12:30:00,142.91,142.93,142.45,142.53,22668.0,140.8444,140.8641,140.3911,140.4699,22668.0
2023-10-17 13:00:00,142.54,142.58,142.38,142.43,12580.0,140.4798,140.5192,140.3221,140.3714,12580.0
2023-10-17 13:30:00,142.39,142.39,141.88,141.96,28620.0,140.3319,140.3319,139.8293,139.9081,28620.0
2023-10-17 14:00:00,141.94,142.16,141.91,142.08,23163.0,139.8884,140.1053,139.8589,140.0264,23163.0
2023-10-17 14:30:00,142.07,142.22,141.84,141.92,42454.0,140.0166,140.1644,139.7899,139.8687,42454.0
2023-10-17 15:00:00,141.9,142.16,141.78,142.15,26750.0,139.849,140.1053,139.7307,140.0954,26750.0
2023-10-17 15:30:00,142.15,142.37,141.97,142.37,47990.0,140.0954,140.3122,139.918,140.3122,47990.0
2023-10-18 09:30:00,141.53,141.95,141.53,141.79,5015.0,139.4844,139.8983,139.4844,139.7406,5015.0
2023-10-18 10:00:00,141.84,142.19,141.62,141.77,10012.0,139.7899,140.1348,139.5731,139.7209,10012.0
2023-10-18 10:30:00,141.71,141.75,141.23,141.27,31101.0,139.6618,139.7012,139.1887,139.2281,31101.0
2023-10-18 11:00:00,141.28,141.62,141.19,141.39,27845.0,139.238,139.5731,139.1493,139.3464,27845.0
2023-10-18 11:30:00,141.37,141.53,141.31,141.41,17784.0,139.3267,139.4844,139.2675,139.3661,17784.0
2023-10-18 12:00:00,141.33,141.59,141.06,141.13,10034.0,139.2873,139.5435,139.0212,139.0901,10034.0
2023-10-18 12:30:00,141.17,141.23,140.97,141.02,15895.0,139.1296,139.1887,138.9325,138.9817,15895.0
2023-10-18 13:00:00,141.0,141.73,141.0,141.53,28080.0,138.962,139.6815,138.962,139.4844,28080.0
2023-10-18 13:30:00,141.5,141.5,140.96,141.31,22766.0,139.4548,139.4548,138.9226,139.2675,22766.0
2023-10-18 14:00:00,141.27,141.5,141.07,141.13,34253.0,139.2281,139.4548,139.031,139.0901,34253.0
2023-10-18 14:30:00,141.14,141.28,140.75,140.88,36241.0,139.1,139.238,138.7156,138.8438,36241.0
2023-10-18 15:00:00,140.82,140.82,140.6,140.62,20432.0,138.7846,138.7846,138.5678,138.5875,20432.0
2023-10-18 15:30:00,140.64,140.72,140.2,140.53,31267.0,138.6072,138.6861,138.1736,138.4988,31267.0
2023-10-19 09:30:00,141.14,141.26,140.68,140.88,24979.0,139.1,139.2183,138.6466,138.8438,24979.0
2023-10-19 10:00:00,140.77,141.01,140.39,140.39,19871.0,138.7353,138.9719,138.3608,138.3608,19871.0
2023-10-19 10:30:00,140.39,140.64,140.31,140.36,27912.0,138.3608,138.6072,138.282,138.3313,27912.0
2023-10-19 11:00:00,140.41,140.65,140.29,140.65,21588.0,138.3805,138.6171,138.2623,138.6171,21588.0
2023-10-19 11:30:00,140.69,141.13,140.65,140.94,12608.0,138.6565,139.0901,138.6171,138.9029,12608.0
2023-10-19 12:00:00,140.82,141.8,140.65,140.89,56140.0,138.7846,139.7505,138.6171,138.8536,56140.0
2023-10-19 12:30:00,140.9,141.31,140.2,141.22,18254.0,138.8635,139.2675,138.1736,139.1788,18254.0
2023-10-19 13:00:00,141.3,141.61,141.06,141.12,14737.0,139.2577,139.5632,139.0212,139.0803,14737.0
2023-10-19 13:30:00,141.21,141.35,140.47,140.59,25767.0,139.169,139.307,138.4397,138.5579,25767.0
2023-10-19 14:00:00,140.59,140.76,140.43,140.49,26009.0,138.5579,138.7255,138.4003,138.4594,26009.0
2023-10-19 14:30:00,140.44,140.45,139.69,139.8,53022.0,138.4101,138.42,137.671,137.7794,53022.0
2023-10-19 15:00:00,139.8,140.03,139.61,139.7,41100.0,137.7794,138.006,137.5921,137.6808,41100.0
2023-10-19 15:30:00,139.75,139.9,139.37,139.61,104228.0,137.7301,137.8779,137.3556,137.5921,104228.0
2023-10-20 09:30:00,139.41,139.9,139.36,139.42,12670.0,137.395,137.8779,137.3457,137.4049,12670.0
2023-10-20 10:00:00,139.32,139.41,138.79,138.8,4930.0,137.3063,137.395,136.784,136.7938,4930.0
2023-10-20 10:30:00,138.76,138.92,138.33,138.33,13515.0,136.7544,136.9121,136.3306,136.3306,13515.0
2023-10-20 11:00:00,138.34,138.61,138.33,138.4,14580.0,136.3405,136.6066,136.3306,136.3996,14580.0
2023-10-20 11:30:00,138.31,138.83,138.23,138.71,21661.0,136.3109,136.8234,136.2321,136.7051,21661.0
2023-10-20 12:00:00,138.75,138.75,138.32,138.54,74618.0,136.7445,136.7445,136.3208,136.5376,74618.0
2023-10-20 12:30:00,138.57,139.03,138.57,139.02,134486.0,136.5671,137.0205,136.5671,137.0106,134486.0
2023-10-20 13:00:00,138.98,139.21,138.66,139.03,21230.0,136.9712,137.1979,136.6558,137.0205,21230.0
2023-10-20 13:30:00,139.05,139.25,138.91,139.07,22395.0,137.0402,137.2373,136.9022,137.0599,22395.0
2023-10-20 14:00:00,139.09,139.13,138.52,138.58,51350.0,137.0796,137.1191,136.5179,136.577,51350.0
2023-10-20 14:30:00,138.48,138.75,138.44,138.51,24839.0,136.4784,136.7445,136.439,136.508,24839.0
2023-10-20 15:00:00,138.53,138.67,138.25,138.43,15453.0,136.5277,136.6657,136.2518,136.4292,15453.0
2023-10-20 15:30:00,138.46,138.5,138.03,138.07,37794.0,136.4587,136.4982,136.0349,136.0744,37794.0
2023-10-23 09:30:00,137.65,138.41,137.47,138.36,21759.0,135.6604,136.4095,135.483,136.3602,21759.0
2023-10-23 10:00:00,138.4,138.72,138.27,138.64,13280.0,136.3996,136.715,136.2715,136.6361,13280.0
2023-10-23 10:30:00,138.66,138.67,138.28,138.58,17975.0,136.6558,136.6657,136.2813,136.577,17975.0
2023-10-23 11:00:00,138.59,139.01,138.55,138.94,89296.0,136.5869,137.0008,136.5474,136.9318,89296.0
2023-10-23 11:30:00,138.94,139.16,138.85,139.16,256572.0,136.9318,137.1486,136.8431,137.1486,256572.0
2023-10-23 12:00:00,139.15,139.22,138.94,139.2,211606.0,137.1388,137.2077,136.9318,137.188,211606.0
2023-10-23 12:30:00,139.16,139.6,139.1,139.59,16200.0,137.1486,137.5823,137.0895,137.5724,16200.0
2023-10-23 13:00:00,139.7,139.7,139.17,139.17,16302.0,137.6808,137.6808,137.1585,137.1585,16302.0
2023-10-23 13:30:00,139.16,139.46,139.16,139.24,9605.0,137.1486,137.4443,137.1486,137.2275,9605.0
2023-10-23 14:00:00,139.21,139.35,138.93,139.04,17494.0,137.1979,137.3359,136.9219,137.0304,17494.0
2023-10-23 14:30:00,139.04,139.28,138.96,139.2,18804.0,137.0304,137.2669,136.9515,137.188,18804.0
2023-10-23 15:00:00,139.18,139.32,138.69,138.7,50230.0,137.1683,137.3063,136.6854,136.6953,50230.0
2023-10-23 15:30:00,138.69,138.78,138.45,138.56,72638.0,136.6854,136.7741,136.4489,136.5573,72638.0
2023-10-24 09:30:00,139.06,139.66,139.06,139.35,74945.0,137.0501,137.6414,137.0501,137.3359,74945.0
2023-10-24 10:00:00,139.64,139.76,139.29,139.75,28674.0,137.6217,137.7399,137.2767,137.7301,28674.0
2023-10-24 10:30:00,139.87,140.22,139.72,140.0,69791.0,137.8484,138.1933,137.7005,137.9765,69791.0
2023-10-24 11:00:00,139.9,140.1,139.69,139.7,20062.0,137.8779,138.075,137.671,137.6808,20062.0
2023-10-24 11:30:00,139.67,139.72,139.54,139.72,15325.0,137.6512,137.7005,137.5231,137.7005,15325.0
2023-10-24 12:00:00,139.84,139.89,139.2,139.2,156158.0,137.8188,137.8681,137.188,137.188,156158.0
2023-10-24 12:30:00,139.21,139.22,138.91,139.01,11259.0,137.1979,137.2077,136.9022,137.0008,11259.0
2023-10-24 13:00:00,139.0,139.31,139.0,139.3,12323.0,136.9909,137.2964,136.9909,137.2866,12323.0
2023-10-24 13:30:00,139.34,139.41,139.25,139.27,25222.0,137.326,137.395,137.2373,137.257,25222.0
2023-10-24 14:00:00,139.29,139.6,139.27,139.6,55603.0,137.2767,137.5823,137.257,137.5823,55603.0
2023-10-24 14:30:00,139.63,139.86,139.63,139.81,21778.0,137.6118,137.8385,137.6118,137.7892,21778.0
2023-10-24 15:00:00,139.81,140.01,139.71,139.97,21316.0,137.7892,137.9863,137.6907,137.9469,21316.0
2023-10-24 15:30:00,139.99,140.02,139.8,139.8,34751.0,137.9666,137.9962,137.7794,137.7794,34751.0
2023-10-25 09:30:00,139.59,139.81,138.97,139.12,12864.0,137.5724,137.7892,136.9614,137.1092,12864.0
2023-10-25 10:00:00,139.12,139.12,138.86,138.98,6109.0,137.1092,137.1092,136.853,136.9712,6109.0
2023-10-25 10:30:00,139.0,139.53,139.0,139.36,19243.0,136.9909,137.5133,136.9909,137.3457,19243.0
2023-10-25 11:00:00,139.33,139.68,139.29,139.57,14995.0,137.3162,137.6611,137.2767,137.5527,14995.0
2023-10-25 11:30:00,139.57,139.62,139.06,139.1,13288.0,137.5527,137.602,137.0501,137.0895,13288.0
2023-10-25 12:00:00,139.01,139.09,138.82,138.96,10814.0,137.0008,137.0796,136.8135,136.9515,10814.0
2023-10-25 12:30:00,138.92,139.09,138.59,138.66,10829.0,136.9121,137.0796,136.5869,136.6558,10829.0
2023-10-25 13:00:00,138.69,138.71,138.26,138.37,14708.0,136.6854,136.7051,136.2616,136.37,14708.0
2023-10-25 13:30:00,138.3,138.3,137.96,138.1,11788.0,136.301,136.301,135.966,136.1039,11788.0
2023-10-25 14:00:00,138.17,138.23,138.01,138.02,12575.0,136.1729,136.2321,136.0152,136.0251,12575.0
2023-10-25 14:30:00,138.05,138.06,137.76,137.9,34745.0,136.0547,136.0645,135.7689,135.9068,34745.0
2023-10-25 15:00:00,137.91,138.0,137.72,137.95,23739.0,135.9167,136.0054,135.7294,135.9561,23739.0
2023-10-25 15:30:00,138.04,138.1,137.74,137.78,34402.0,136.0448,136.1039,135.7491,135.7886,34402.0
2023-10-26 09:30:00,137.38,137.38,136.6,136.64,10078.0,135.3943,135.3943,134.6256,134.665,10078.0
2023-10-26 10:00:00,136.46,136.67,136.21,136.67,19203.0,134.4876,134.6946,134.2413,134.6946,19203.0
2023-10-26 10:30:00,136.59,137.08,136.26,136.84,10152.0,134.6158,135.0987,134.2905,134.8621,10152.0
2023-10-26 11:00:00,136.85,136.9,136.08,136.2,8903.0,134.872,134.9213,134.1131,134.2314,8903.0
2023-10-26 11:30:00,136.21,136.38,136.06,136.31,8375.0,134.2413,134.4088,134.0934,134.3398,8375.0
2023-10-26 12:00:00,136.18,136.27,135.58,135.78,14303.0,134.2117,134.3004,133.6204,133.8175,14303.0
2023-10-26 12:30:00,135.8,135.82,135.46,135.47,8713.0,133.8372,133.8569,133.5021,133.512,8713.0
2023-10-26 13:00:00,135.4,135.85,135.39,135.55,24575.0,133.443,133.8865,133.4331,133.5908,24575.0
2023-10-26 13:30:00,135.56,136.06,135.37,136.05,24670.0,133.6007,134.0934,133.4134,134.0836,24670.0
2023-10-26 14:00:00,136.08,136.21,135.97,136.17,31383.0,134.1131,134.2413,134.0047,134.2018,31383.0
2023-10-26 14:30:00,136.23,136.72,136.23,136.72,23897.0,134.261,134.7439,134.261,134.7439,23897.0
2023-10-26 15:00:00,136.76,136.82,136.3,136.33,28755.0,134.7833,134.8424,134.33,134.3595,28755.0
2023-10-26 15:30:00,136.25,136.34,135.53,135.58,33448.0,134.2807,134.3694,133.5711,133.6204,33448.0
2023-10-27 09:30:00,136.39,136.39,135.96,136.18,27473.0,134.4187,134.4187,133.9949,134.2117,27473.0
2023-10-27 10:00:00,136.16,136.37,135.87,136.12,31168.0,134.192,134.3989,133.9062,134.1526,31168.0
2023-10-27 10:30:00,136.07,136.14,135.68,136.11,26962.0,134.1033,134.1723,133.7189,134.1427,26962.0
2023-10-27 11:00:00,136.13,136.53,136.08,136.37,21502.0,134.1624,134.5566,134.1131,134.3989,21502.0
2023-10-27 11:30:00,136.37,136.37,136.02,136.21,24293.0,134.3989,134.3989,134.054,134.2413,24293.0
2023-10-27 12:00:00,136.18,136.24,135.82,135.99,27601.0,134.2117,134.2708,133.8569,134.0244,27601.0
2023-10-27 12:30:00,135.95,136.1,135.78,135.79,17595.0,133.985,134.1328,133.8175,133.8273,17595.0
2023-10-27 13:00:00,135.78,135.87,135.3,135.44,22585.0,133.8175,133.9062,133.3444,133.4824,22585.0
2023-10-27 13:30:00,135.37,135.5,135.23,135.25,21202.0,133.4134,133.5415,133.2754,133.2951,21202.0
2023-10-27 14:00:00,135.28,135.47,135.04,135.04,24179.0,133.3247,133.512,133.0882,133.0882,24179.0
2023-10-27 14:30:00,135.07,135.57,134.94,134.98,61663.0,133.1177,133.6105,132.9896,133.029,61663.0
2023-10-27 15:00:00,135.09,135.3,134.98,135.3,26550.0,133.1374,133.3444,133.029,133.3444,26550.0
2023-10-27 15:30:00,135.33,135.42,134.91,135.35,58724.0,133.374,133.4627,132.96,133.3937,58724.0
2023-10-30 09:30:00,136.05,136.93,136.05,136.74,12122.0,134.0836,134.9508,134.0836,134.7636,12122.0
2023-10-30 10:00:00,136.8,136.86,136.07,136.1,17957.0,134.8227,134.8819,134.1033,134.1328,17957.0
2023-10-30 10:30:00,136.09,136.29,135.93,136.12,26156.0,134.123,134.3201,133.9653,134.1526,26156.0
2023-10-30 11:00:00,136.21,136.51,136.1,136.13,6891.0,134.2413,134.5369,134.1328,134.1624,6891.0
2023-10-30 11:30:00,136.22,136.55,136.18,136.54,7828.0,134.2511,134.5763,134.2117,134.5665,7828.0
2023-10-30 12:00:00,136.55,136.58,136.22,136.27,7202.0,134.5763,134.6059,134.2511,134.3004,7202.0
2023-10-30 12:30:00,136.25,136.41,136.03,136.04,4781.0,134.2807,134.4384,134.0639,134.0737,4781.0
2023-10-30 13:00:00,136.16,136.76,136.03,136.72,12667.0,134.192,134.7833,134.0639,134.7439,12667.0
2023-10-30 13:30:00,136.84,136.96,136.67,136.92,20662.0,134.8621,134.9804,134.6946,134.941,20662.0
2023-10-30 14:00:00,136.91,136.93,136.7,136.78,16200.0,134.9311,134.9508,134.7242,134.803,16200.0
2023-10-30 14:30:00,136.85,137.1,136.8,136.96,19545.0,134.872,135.1184,134.8227,134.9804,19545.0
2023-10-30 15:00:00,137.06,137.3,136.92,137.15,32157.0,135.079,135.3155,134.941,135.1677,32157.0
2023-10-30 15:30:00,137.16,137.16,136.78,136.78,40225.0,135.1775,135.1775,134.803,134.803,40225.0
2023-10-31 09:30:00,136.87,137.22,136.13,136.34,15765.0,134.8917,135.2367,134.1624,134.3694,15765.0
2023-10-31 10:00:00,136.35,136.78,136.19,136.69,10660.0,134.3792,134.803,134.2215,134.7143,10660.0
2023-10-31 10:30:00,136.76,136.94,136.38,136.92,9232.0,134.7833,134.9607,134.4088,134.941,9232.0
2023-10-31 11:00:00,136.98,136.98,136.56,136.7,12535.0,135.0001,135.0001,134.5862,134.7242,12535.0
2023-10-31 11:30:00,136.69,136.87,136.56,136.87,9474.0,134.7143,134.8917,134.5862,134.8917,9474.0
2023-10-31 12:00:00,136.84,136.85,136.53,136.75,24731.0,134.8621,134.872,134.5566,134.7735,24731.0
2023-10-31 12:30:00,136.79,137.04,136.6,137.04,69868.0,134.8129,135.0593,134.6256,135.0593,69868.0
2023-10-31 13:00:00,137.08,137.09,136.97,136.97,11123.0,135.0987,135.1085,134.9903,134.9903,11123.0
2023-10-31 13:30:00,137.12,137.44,137.04,137.44,49209.0,135.1381,135.4535,135.0593,135.4535,49209.0
2023-10-31 14:00:00,137.4,137.45,137.17,137.21,52396.0,135.4141,135.4633,135.1874,135.2268,52396.0
2023-10-31 14:30:00,137.2,137.48,137.16,137.46,20621.0,135.2169,135.4929,135.1775,135.4732,20621.0
2023-10-31 15:00:00,137.55,137.57,137.38,137.48,17239.0,135.5619,135.5816,135.3943,135.4929,17239.0
2023-10-31 15:30:00,137.45,137.49,137.26,137.42,35917.0,135.4633,135.5028,135.2761,135.4338,35917.0
2023-11-01 09:30:00,137.54,138.05,137.54,137.95,34881.0,135.552,136.0547,135.552,135.9561,34881.0
2023-11-01 10:00:00,138.06,138.8,137.96,138.8,13560.0,136.0645,136.7938,135.966,136.7938,13560.0
2023-11-01 10:30:00,138.74,138.89,138.7,138.86,16897.0,136.7347,136.8825,136.6953,136.853,16897.0
2023-11-01 11:00:00,138.89,139.04,138.62,138.63,12816.0,136.8825,137.0304,136.6164,136.6263,12816.0
2023-11-01 11:30:00,138.61,138.69,138.55,138.65,10827.0,136.6066,136.6854,136.5474,136.646,10827.0
2023-11-01 12:00:00,138.64,138.65,138.35,138.36,12860.0,136.6361,136.646,136.3503,136.3602,12860.0
2023-11-01 12:30:00,138.38,138.46,138.18,138.33,6880.0,136.3799,136.4587,136.1828,136.3306,6880.0
2023-11-01 13:00:00,138.34,138.55,138.25,138.38,10375.0,136.3405,136.5474,136.2518,136.3799,10375.0
2023-11-01 13:30:00,138.39,138.5,138.24,138.48,35164.0,136.3897,136.4982,136.2419,136.4784,35164.0
2023-11-01 14:00:00,138.53,138.74,138.27,138.59,24075.0,136.5277,136.7347,136.2715,136.5869,24075.0
2023-11-01 14:30:00,138.66,139.01,138.15,138.94,29893.0,136.6558,137.0008,136.1532,136.9318,29893.0
2023-11-01 15:00:00,138.97,139.6,138.95,139.51,19981.0,136.9614,137.5823,136.9417,137.4936,19981.0
2023-11-01 15:30:00,139.49,139.69,139.45,139.51,36325.0,137.4738,137.671,137.4344,137.4936,36325.0
2023-11-02 09:30:00,141.05,141.82,140.93,141.37,18046.0,139.0113,139.7702,138.893,139.3267,18046.0
2023-11-02 10:00:00,141.35,141.75,141.08,141.73,11678.0,139.307,139.7012,139.0409,139.6815,11678.0
2023-11-02 10:30:00,141.74,141.97,141.7,141.94,16080.0,139.6913,139.918,139.6519,139.8884,16080.0
2023-11-02 11:00:00,141.95,141.97,141.54,141.72,14995.0,139.8983,139.918,139.4942,139.6716,14995.0
2023-11-02 11:30:00,141.74,141.88,141.64,141.64,10022.0,139.6913,139.8293,139.5928,139.5928,10022.0
2023-11-02 12:00:00,141.64,141.66,141.5,141.58,10599.0,139.5928,139.6125,139.4548,139.5336,10599.0
2023-11-02 12:30:00,141.59,141.89,141.58,141.77,15250.0,139.5435,139.8392,139.5336,139.7209,15250.0
2023-11-02 13:00:00,141.77,142.04,141.73,141.98,8569.0,139.7209,139.987,139.6815,139.9279,8569.0
2023-11-02 13:30:00,142.02,142.25,142.02,142.19,23185.0,139.9673,140.194,139.9673,140.1348,23185.0
2023-11-02 14:00:00,142.16,142.19,141.99,142.09,14619.0,140.1053,140.1348,139.9377,140.0363,14619.0
2023-11-02 14:30:00,142.06,142.2,142.05,142.13,27567.0,140.0067,140.1447,139.9968,140.0757,27567.0
2023-11-02 15:00:00,142.12,142.22,142.04,142.06,27603.0,140.0658,140.1644,139.987,140.0067,27603.0
2023-11-02 15:30:00,142.08,142.22,142.04,142.15,30919.0,140.0264,140.1644,139.987,140.0954,30919.0
2023-11-03 09:30:00,142.98,143.51,142.91,143.5,20643.0,140.9134,141.4357,140.8444,141.4259,20643.0
2023-11-03 10:00:00,143.61,143.65,143.25,143.38,12966.0,141.5343,141.5737,141.1795,141.3076,12966.0
2023-11-03 10:30:00,143.38,143.53,143.24,143.48,19892.0,141.3076,141.4555,141.1696,141.4062,19892.0
2023-11-03 11:00:00,143.55,143.55,143.29,143.48,9197.0,141.4752,141.4752,141.2189,141.4062,9197.0
2023-11-03 11:30:00,143.47,143.86,143.47,143.78,8261.0,141.3963,141.7807,141.3963,141.7018,8261.0
2023-11-03 12:00:00,143.83,144.01,143.81,144.0,8368.0,141.7511,141.9285,141.7314,141.9187,8368.0
2023-11-03 12:30:00,143.99,144.12,143.99,144.04,10811.0,141.9088,142.0369,141.9088,141.9581,10811.0
2023-11-03 13:00:00,144.07,144.11,143.78,143.83,7720.0,141.9876,142.0271,141.7018,141.7511,7720.0
2023-11-03 13:30:00,143.96,144.17,143.84,144.11,9527.0,141.8792,142.0862,141.761,142.0271,9527.0
2023-11-03 14:00:00,144.07,144.15,143.95,144.1,9740.0,141.9876,142.0665,141.8694,142.0172,9740.0
2023-11-03 14:30:00,144.16,144.34,144.12,144.31,13795.0,142.0763,142.2537,142.0369,142.2242,13795.0
2023-11-03 15:00:00,144.32,144.41,144.11,144.11,15547.0,142.234,142.3227,142.0271,142.0271,15547.0
2023-11-03 15:30:00,144.06,144.14,143.78,143.8,36653.0,141.9778,142.0566,141.7018,141.7216,36653.0
2023-11-06 09:30:00,144.0,144.34,143.91,144.17,15678.0,141.9187,142.2537,141.83,142.0862,15678.0
2023-11-06 10:00:00,144.15,144.31,144.04,144.12,7948.0,142.0665,142.2242,141.9581,142.0369,7948.0
2023-11-06 10:30:00,144.18,144.33,144.13,144.26,18553.0,142.0961,142.2439,142.0468,142.1749,18553.0
2023-11-06 11:00:00,144.28,144.37,144.2,144.31,8768.0,142.1946,142.2833,142.1158,142.2242,8768.0
2023-11-06 11:30:00,144.3,144.34,144.17,144.31,17685.0,142.2143,142.2537,142.0862,142.2242,17685.0
2023-11-06 12:00:00,144.33,144.35,144.21,144.23,8604.0,142.2439,142.2636,142.1256,142.1453,8604.0
2023-11-06 12:30:00,144.23,144.32,144.1,144.28,20863.0,142.1453,142.234,142.0172,142.1946,20863.0
2023-11-06 13:00:00,144.28,144.28,143.9,143.98,17080.0,142.1946,142.1946,141.8201,141.8989,17080.0
2023-11-06 13:30:00,143.96,144.2,143.95,144.15,17540.0,141.8792,142.1158,141.8694,142.0665,17540.0
2023-11-06 14:00:00,144.14,144.15,143.91,144.03,36197.0,142.0566,142.0665,141.83,141.9482,36197.0
2023-11-06 14:30:00,144.06,144.36,144.04,144.34,14924.0,141.9778,142.2735,141.9581,142.2537,14924.0
2023-11-06 15:00:00,144.36,144.38,144.25,144.31,10799.0,142.2735,142.2932,142.165,142.2242,10799.0
2023-11-06 15:30:00,144.3,144.53,144.22,144.52,18007.0,142.2143,142.441,142.1355,142.4311,18007.0
2023-11-07 09:30:00,144.27,144.59,143.89,144.27,8217.0,142.1848,142.5001,141.8103,142.1848,8217.0
2023-11-07 10:00:00,144.37,144.61,144.19,144.56,15076.0,142.2833,142.5198,142.1059,142.4706,15076.0
2023-11-07 10:30:00,144.69,145.05,144.69,144.94,10368.0,142.5987,142.9535,142.5987,142.8451,10368.0
2023-11-07 11:00:00,144.97,144.97,144.73,144.8,7082.0,142.8746,142.8746,142.6381,142.7071,7082.0
2023-11-07 11:30:00,144.84,144.91,144.72,144.8,5207.0,142.7465,142.8155,142.6283,142.7071,5207.0
2023-11-07 12:00:00,144.73,144.73,144.53,144.6,3869.0,142.6381,142.6381,142.441,142.51,3869.0
2023-11-07 12:30:00,144.5,144.76,144.48,144.76,9485.0,142.4114,142.6677,142.3917,142.6677,9485.0
2023-11-07 13:00:00,144.82,144.95,144.81,144.89,10123.0,142.7268,142.8549,142.717,142.7958,10123.0
2023-11-07 13:30:00,144.91,144.96,144.86,144.93,9981.0,142.8155,142.8648,142.7662,142.8352,9981.0
2023-11-07 14:00:00,144.92,145.0,144.9,144.96,10651.0,142.8254,142.9042,142.8057,142.8648,10651.0
2023-11-07 14:30:00,144.97,144.97,144.8,144.81,26628.0,142.8746,142.8746,142.7071,142.717,26628.0
2023-11-07 15:00:00,144.81,144.89,144.7,144.89,10567.0,142.717,142.7958,142.6085,142.7958,10567.0
2023-11-07 15:30:00,144.89,145.02,144.61,144.74,23360.0,142.7958,142.9239,142.5198,142.648,23360.0
2023-11-08 09:30:00,144.87,145.35,144.87,145.26,19537.0,142.7761,143.2491,142.7761,143.1604,19537.0
2023-11-08 10:00:00,145.19,145.23,144.96,144.98,5650.0,143.0915,143.1309,142.8648,142.8845,5650.0
2023-11-08 10:30:00,144.97,144.98,144.85,144.93,6315.0,142.8746,142.8845,142.7564,142.8352,6315.0
2023-11-08 11:00:00,144.88,145.03,144.69,144.72,4946.0,142.7859,142.9338,142.5987,142.6283,4946.0
2023-11-08 11:30:00,144.89,144.91,144.73,144.76,16834.0,142.7958,142.8155,142.6381,142.6677,16834.0
2023-11-08 12:00:00,144.7,144.71,144.39,144.53,9611.0,142.6085,142.6184,142.303,142.441,9611.0
2023-11-08 12:30:00,144.58,144.86,144.56,144.86,47101.0,142.4903,142.7662,142.4706,142.7662,47101.0
2023-11-08 13:00:00,144.82,145.02,144.81,144.98,5543.0,142.7268,142.9239,142.717,142.8845,5543.0
2023-11-08 13:30:00,145.01,145.15,145.01,145.1,18300.0,142.9141,143.052,142.9141,143.0028,18300.0
2023-11-08 14:00:00,145.1,145.36,145.1,145.32,7860.0,143.0028,143.259,143.0028,143.2196,7860.0
2023-11-08 14:30:00,145.32,145.33,145.18,145.22,14047.0,143.2196,143.2294,143.0816,143.121,14047.0
2023-11-08 15:00:00,145.24,145.44,145.21,145.44,11164.0,143.1407,143.3378,143.1112,143.3378,11164.0
2023-11-08 15:30:00,145.42,145.64,145.36,145.39,38970.0,143.3181,143.535,143.259,143.2886,38970.0
2023-11-09 09:30:00,145.7,146.0,145.48,145.74,17831.0,143.5941,143.8898,143.3773,143.6335,17831.0
2023-11-09 10:00:00,145.61,145.64,145.41,145.41,3426.0,143.5054,143.535,143.3083,143.3083,3426.0
2023-11-09 10:30:00,145.36,145.47,145.2,145.47,26722.0,143.259,143.3674,143.1013,143.3674,26722.0
2023-11-09 11:00:00,145.5,145.85,145.5,145.73,19641.0,143.397,143.7419,143.397,143.6237,19641.0
2023-11-09 11:30:00,145.79,146.0,145.73,145.94,5049.0,143.6828,143.8898,143.6237,143.8306,5049.0
2023-11-09 12:00:00,145.94,145.95,145.63,145.65,10530.0,143.8306,143.8405,143.5251,143.5448,10530.0
2023-11-09 12:30:00,145.63,145.87,145.63,145.85,2221.0,143.5251,143.7616,143.5251,143.7419,2221.0
2023-11-09 13:00:00,145.85,145.85,145.0,145.52,10015.0,143.7419,143.7419,142.9042,143.4167,10015.0
2023-11-09 13:30:00,145.48,145.54,145.11,145.11,8623.0,143.3773,143.4364,143.0126,143.0126,8623.0
2023-11-09 14:00:00,145.13,145.15,144.7,144.91,11416.0,143.0323,143.052,142.6085,142.8155,11416.0
2023-11-09 14:30:00,144.98,144.98,144.47,144.48,11733.0,142.8845,142.8845,142.3819,142.3917,11733.0
2023-11-09 15:00:00,144.49,144.67,144.43,144.55,19839.0,142.4016,142.579,142.3424,142.4607,19839.0
2023-11-09 15:30:00,144.61,144.61,144.38,144.5,33738.0,142.5198,142.5198,142.2932,142.4114,33738.0
2023-11-10 09:30:00,145.15,145.45,145.1,145.33,17723.0,143.052,143.3477,143.0028,143.2294,17723.0
2023-11-10 10:00:00,145.34,145.36,145.09,145.18,15327.0,143.2393,143.259,142.9929,143.0816,15327.0
2023-11-10 10:30:00,145.15,145.37,145.1,145.35,7375.0,143.052,143.2689,143.0028,143.2491,7375.0
2023-11-10 11:00:00,145.44,145.83,145.44,145.72,8527.0,143.3378,143.7222,143.3378,143.6138,8527.0
2023-11-10 11:30:00,145.74,145.78,145.59,145.77,7515.0,143.6335,143.6729,143.4857,143.6631,7515.0
2023-11-10 12:00:00,145.8,146.02,145.8,146.0,5730.0,143.6926,143.9095,143.6926,143.8898,5730.0
2023-11-10 12:30:00,146.04,146.59,146.04,146.49,7326.0,143.9292,144.4712,143.9292,144.3727,7326.0
2023-11-10 13:00:00,146.46,146.55,146.25,146.54,40929.0,144.3431,144.4318,144.1361,144.4219,40929.0
2023-11-10 13:30:00,146.59,146.76,146.56,146.68,6624.0,144.4712,144.6388,144.4417,144.5599,6624.0
2023-11-10 14:00:00,146.68,146.8,146.61,146.77,8159.0,144.5599,144.6782,144.4909,144.6486,8159.0
2023-11-10 14:30:00,146.74,146.84,146.67,146.76,5576.0,144.6191,144.7176,144.5501,144.6388,5576.0
2023-11-10 15:00:00,146.78,147.01,146.76,147.01,9872.0,144.6585,144.8852,144.6388,144.8852,9872.0
2023-11-10 15:30:00,146.98,147.14,146.95,147.03,42492.0,144.8556,145.0133,144.826,144.9049,42492.0
2023-11-13 09:30:00,146.66,146.86,146.58,146.71,24073.0,144.5402,144.7373,144.4614,144.5895,24073.0
2023-11-13 10:00:00,146.7,146.92,146.69,146.91,19867.0,144.5796,144.7965,144.5698,144.7866,19867.0
2023-11-13 10:30:00,146.91,147.16,146.89,147.1,28176.0,144.7866,145.033,144.7669,144.9739,28176.0
2023-11-13 11:00:00,147.11,147.43,147.04,147.43,38793.0,144.9837,145.2991,144.9147,145.2991,38793.0
2023-11-13 11:30:00,147.42,147.71,147.39,147.62,36109.0,145.2892,145.575,145.2597,145.4863,36109.0
2023-11-13 12:00:00,147.63,147.66,147.41,147.61,32303.0,145.4962,145.5258,145.2794,145.4765,32303.0
2023-11-13 12:30:00,147.62,147.72,147.5,147.62,17918.0,145.4863,145.5849,145.3681,145.4863,17918.0
2023-11-13 13:00:00,147.64,147.76,147.57,147.57,17829.0,145.506,145.6243,145.4371,145.4371,17829.0
2023-11-13 13:30:00,147.54,147.86,147.52,147.71,20923.0,145.4075,145.7229,145.3878,145.575,20923.0
2023-11-13 14:00:00,147.67,147.9,147.67,147.89,17383.0,145.5356,145.7623,145.5356,145.7524,17383.0
2023-11-13 14:30:00,147.9,147.93,147.72,147.75,15766.0,145.7623,145.7919,145.5849,145.6145,15766.0
2023-11-13 15:00:00,147.72,147.81,147.61,147.77,31684.0,145.5849,145.6736,145.4765,145.6342,31684.0
2023-11-13 15:30:00,147.75,147.78,147.44,147.48,62063.0,145.6145,145.644,145.3089,145.3484,62063.0
2023-11-14 09:30:00,149.12,149.67,149.05,149.66,24239.0,146.9647,147.5067,146.8957,147.4969,24239.0
2023-11-14 10:00:00,149.75,149.9,149.54,149.9,10272.0,147.5856,147.7334,147.3786,147.7334,10272.0
2023-11-14 10:30:00,149.92,150.09,149.86,149.86,10542.0,147.7531,147.9206,147.694,147.694,10542.0
2023-11-14 11:00:00,149.93,150.1,149.9,149.94,8451.0,147.7629,147.9305,147.7334,147.7728,8451.0
2023-11-14 11:30:00,149.98,150.01,149.65,149.66,18294.0,147.8122,147.8418,147.487,147.4969,18294.0
2023-11-14 12:00:00,149.66,149.8,149.52,149.63,20886.0,147.4969,147.6348,147.3589,147.4673,20886.0
2023-11-14 12:30:00,149.63,149.88,149.63,149.87,7340.0,147.4673,147.7137,147.4673,147.7038,7340.0
2023-11-14 13:00:00,149.86,149.92,149.79,149.89,9127.0,147.694,147.7531,147.625,147.7235,9127.0
2023-11-14 13:30:00,149.92,149.94,149.69,149.7,15830.0,147.7531,147.7728,147.5264,147.5363,15830.0
2023-11-14 14:00:00,149.68,149.74,149.5,149.74,11845.0,147.5166,147.5757,147.3392,147.5757,11845.0
2023-11-14 14:30:00,149.83,150.05,149.82,150.02,12447.0,147.6644,147.8812,147.6545,147.8516,12447.0
2023-11-14 15:00:00,150.0,150.17,149.95,150.07,11722.0,147.8319,147.9995,147.7827,147.9009,11722.0
2023-11-14 15:30:00,150.06,150.12,149.71,149.87,18976.0,147.8911,147.9502,147.5461,147.7038,18976.0
2023-11-15 09:30:00,150.1,150.24,149.53,149.54,35768.0,147.9305,148.0685,147.3687,147.3786,35768.0
2023-11-15 10:00:00,149.59,150.0,149.51,149.89,16307.0,147.4279,147.8319,147.349,147.7235,16307.0
2023-11-15 10:30:00,149.83,150.02,149.76,149.91,19986.0,147.6644,147.8516,147.5954,147.7432,19986.0
2023-11-15 11:00:00,149.93,150.04,149.75,149.8,29321.0,147.7629,147.8714,147.5856,147.6348,29321.0
2023-11-15 11:30:00,149.79,149.8,149.37,149.4,17694.0,147.625,147.6348,147.211,147.2406,17694.0
2023-11-15 12:00:00,149.38,149.43,149.24,149.41,16154.0,147.2209,147.2702,147.0829,147.2505,16154.0
2023-11-15 12:30:00,149.39,149.46,149.19,149.21,76176.0,147.2308,147.2997,147.0336,147.0534,76176.0
2023-11-15 13:00:00,149.15,149.18,148.89,149.14,6893.0,146.9942,147.0238,146.738,146.9844,6893.0
2023-11-15 13:30:00,149.18,149.39,149.13,149.34,14945.0,147.0238,147.2308,146.9745,147.1815,14945.0
2023-11-15 14:00:00,149.35,149.45,149.18,149.43,11936.0,147.1913,147.2899,147.0238,147.2702,11936.0
2023-11-15 14:30:00,149.47,149.55,149.26,149.34,17325.0,147.3096,147.3884,147.1026,147.1815,17325.0
2023-11-15 15:00:00,149.33,149.33,149.08,149.16,21829.0,147.1716,147.1716,146.9252,147.0041,21829.0
2023-11-15 15:30:00,149.16,149.28,148.93,149.09,45700.0,147.0041,147.1223,146.7774,146.9351,45700.0
2023-11-16 09:30:00,148.76,149.48,148.76,149.47,19645.0,146.6099,147.3195,146.6099,147.3096,19645.0
2023-11-16 10:00:00,149.52,149.58,149.21,149.43,18574.0,147.3589,147.418,147.0534,147.2702,18574.0
2023-11-16 10:30:00,149.53,149.53,149.03,149.17,20164.0,147.3687,147.3687,146.876,147.0139,20164.0
2023-11-16 11:00:00,149.14,149.23,148.91,148.91,18515.0,146.9844,147.0731,146.7577,146.7577,18515.0
2023-11-16 11:30:00,148.89,149.09,148.81,149.04,17808.0,146.738,146.9351,146.6591,146.8858,17808.0
2023-11-16 12:00:00,149.03,149.32,149.02,149.3,10645.0,146.876,147.1618,146.8661,147.1421,10645.0
2023-11-16 12:30:00,149.32,149.48,149.24,149.26,6524.0,147.1618,147.3195,147.0829,147.1026,6524.0
2023-11-16 13:00:00,149.28,149.34,149.14,149.32,18019.0,147.1223,147.1815,146.9844,147.1618,18019.0
2023-11-16 13:30:00,149.33,149.34,149.1,149.16,11190.0,147.1716,147.1815,146.9449,147.0041,11190.0
2023-11-16 14:00:00,149.16,149.34,149.12,149.26,12100.0,147.0041,147.1815,146.9647,147.1026,12100.0
2023-11-16 14:30:00,149.27,149.58,149.25,149.44,16283.0,147.1125,147.418,147.0928,147.28,16283.0
2023-11-16 15:00:00,149.46,149.48,149.38,149.43,17530.0,147.2997,147.3195,147.2209,147.2702,17530.0
2023-11-16 15:30:00,149.45,149.67,149.42,149.66,33898.0,147.2899,147.5067,147.2603,147.4969,33898.0
2023-11-17 09:30:00,149.76,149.9,149.67,149.85,12279.0,147.5954,147.7334,147.5067,147.6841,12279.0
2023-11-17 10:00:00,149.83,149.88,149.61,149.77,18574.0,147.6644,147.7137,147.4476,147.6053,18574.0
2023-11-17 10:30:00,149.72,149.79,149.68,149.76,10356.0,147.556,147.625,147.5166,147.5954,10356.0
2023-11-17 11:00:00,149.79,149.91,149.54,149.82,23265.0,147.625,147.7432,147.3786,147.6545,23265.0
2023-11-17 11:30:00,149.83,150.0,149.83,150.0,8175.0,147.6644,147.8319,147.6644,147.8319,8175.0
2023-11-17 12:00:00,149.98,150.15,149.97,149.98,9857.0,147.8122,147.9798,147.8024,147.8122,9857.0
2023-11-17 12:30:00,149.99,150.13,149.99,150.06,7474.0,147.8221,147.9601,147.8221,147.8911,7474.0
2023-11-17 13:00:00,150.11,150.21,150.06,150.14,9803.0,147.9403,148.0389,147.8911,147.9699,9803.0
2023-11-17 13:30:00,150.19,150.26,150.14,150.26,11023.0,148.0192,148.0882,147.9699,148.0882,11023.0
2023-11-17 14:00:00,150.25,150.4,150.19,150.2,34332.0,148.0783,148.2262,148.0192,148.029,34332.0
2023-11-17 14:30:00,150.19,150.25,150.11,150.2,21993.0,148.0192,148.0783,147.9403,148.029,21993.0
2023-11-17 15:00:00,150.23,150.32,150.13,150.23,24132.0,148.0586,148.1473,147.9601,148.0586,24132.0
2023-11-17 15:30:00,150.25,150.25,149.86,150.01,26571.0,148.0783,148.0783,147.694,147.8418,26571.0
2023-11-20 09:30:00,149.71,150.72,149.71,150.72,42684.0,147.5461,148.5415,147.5461,148.5415,42684.0
2023-11-20 10:00:00,150.8,150.83,150.49,150.67,42359.0,148.6204,148.6499,148.3149,148.4923,42359.0
2023-11-20 10:30:00,150.68,150.83,150.57,150.83,154687.0,148.5021,148.6499,148.3937,148.6499,154687.0
2023-11-20 11:00:00,150.85,150.92,150.67,150.71,141270.0,148.6697,148.7386,148.4923,148.5317,141270.0
2023-11-20 11:30:00,150.75,150.84,150.72,150.78,185940.0,148.5711,148.6598,148.5415,148.6007,185940.0
2023-11-20 12:00:00,150.75,150.87,150.71,150.84,156612.0,148.5711,148.6894,148.5317,148.6598,156612.0
2023-11-20 12:30:00,150.86,150.86,150.75,150.77,14824.0,148.6795,148.6795,148.5711,148.5908,14824.0
2023-11-20 13:00:00,150.76,151.2,150.76,151.16,21943.0,148.581,149.0146,148.581,148.9752,21943.0
2023-11-20 13:30:00,151.21,151.32,151.18,151.31,104206.0,149.0244,149.1329,148.9949,149.123,104206.0
2023-11-20 14:00:00,151.33,151.42,151.29,151.38,16442.0,149.1427,149.2314,149.1033,149.192,16442.0
2023-11-20 14:30:00,151.39,151.62,151.38,151.57,17059.0,149.2018,149.4285,149.192,149.3792,17059.0
2023-11-20 15:00:00,151.58,151.79,151.57,151.72,53966.0,149.3891,149.5961,149.3792,149.5271,53966.0
2023-11-20 15:30:00,151.71,151.73,151.36,151.46,41495.0,149.5172,149.5369,149.1723,149.2708,41495.0
2023-11-21 09:30:00,150.95,151.24,150.95,151.05,18437.0,148.7682,149.054,148.7682,148.8668,18437.0
2023-11-21 10:00:00,151.05,151.05,150.62,150.66,15463.0,148.8668,148.8668,148.443,148.4824,15463.0
2023-11-21 10:30:00,150.62,150.85,150.57,150.81,34050.0,148.443,148.6697,148.3937,148.6302,34050.0
2023-11-21 11:00:00,150.91,150.94,150.81,150.87,11819.0,148.7288,148.7584,148.6302,148.6894,11819.0
2023-11-21 11:30:00,150.86,150.98,150.8,150.95,11785.0,148.6795,148.7978,148.6204,148.7682,11785.0
2023-11-21 12:00:00,150.99,151.05,150.91,151.05,15251.0,148.8076,148.8668,148.7288,148.8668,15251.0
2023-11-21 12:30:00,151.07,151.18,151.01,151.18,8658.0,148.8865,148.9949,148.8273,148.9949,8658.0
2023-11-21 13:00:00,151.17,151.18,150.92,150.98,10561.0,148.985,148.9949,148.7386,148.7978,10561.0
2023-11-21 13:30:00,150.97,151.16,150.96,151.09,17762.0,148.7879,148.9752,148.7781,148.9062,17762.0
2023-11-21 14:00:00,151.09,151.16,150.98,151.08,37634.0,148.9062,148.9752,148.7978,148.8963,37634.0
2023-11-21 14:30:00,151.09,151.09,150.96,151.09,16981.0,148.9062,148.9062,148.7781,148.9062,16981.0
2023-11-21 15:00:00,151.1,151.21,151.0,151.08,27688.0,148.916,149.0244,148.8175,148.8963,27688.0
2023-11-21 15:30:00,151.07,151.07,150.89,150.96,51439.0,148.8865,148.8865,148.7091,148.7781,51439.0
2023-11-22 09:30:00,151.25,151.85,151.12,151.25,16830.0,149.0639,149.6552,148.9357,149.0639,16830.0
2023-11-22 10:00:00,150.96,151.13,150.78,151.11,11810.0,148.7781,148.9456,148.6007,148.9259,11810.0
2023-11-22 10:30:00,151.17,151.4,150.96,151.02,20084.0,148.985,149.2117,148.7781,148.8372,20084.0
2023-11-22 11:00:00,151.01,151.21,151.01,151.2,5993.0,148.8273,149.0244,148.8273,149.0146,5993.0
2023-11-22 11:30:00,151.22,151.4,151.19,151.4,14247.0,149.0343,149.2117,149.0047,149.2117,14247.0
2023-11-22 12:00:00,151.41,151.53,151.36,151.42,12114.0,149.2216,149.3398,149.1723,149.2314,12114.0
2023-11-22 12:30:00,151.4,151.4,151.17,151.27,11627.0,149.2117,149.2117,148.985,149.0836,11627.0
2023-11-22 13:00:00,151.34,151.57,151.34,151.57,10549.0,149.1526,149.3792,149.1526,149.3792,10549.0
2023-11-22 13:30:00,151.58,151.58,151.4,151.47,15238.0,149.3891,149.3891,149.2117,149.2807,15238.0
2023-11-22 14:00:00,151.5,151.55,151.44,151.5,21321.0,149.3103,149.3595,149.2511,149.3103,21321.0
2023-11-22 14:30:00,151.48,151.48,150.97,151.24,24028.0,149.2905,149.2905,148.7879,149.054,24028.0
2023-11-22 15:00:00,151.23,151.35,151.19,151.35,22693.0,149.0442,149.1624,149.0047,149.1624,22693.0
2023-11-22 15:30:00,151.34,151.35,151.27,151.28,29925.0,149.1526,149.1624,149.0836,149.0934,29925.0
2023-11-24 09:30:00,151.15,151.43,151.15,151.34,5876.0,148.9653,149.2413,148.9653,149.1526,5876.0
2023-11-24 10:00:00,151.39,151.47,151.27,151.29,8189.0,149.2018,149.2807,149.0836,149.1033,8189.0
2023-11-24 10:30:00,151.3,151.34,151.17,151.28,10788.0,149.1131,149.1526,148.985,149.0934,10788.0
2023-11-24 11:00:00,151.28,151.3,151.21,151.26,7688.0,149.0934,149.1131,149.0244,149.0737,7688.0
2023-11-24 11:30:00,151.27,151.27,151.19,151.24,5312.0,149.0836,149.0836,149.0047,149.054,5312.0
2023-11-24 12:00:00,151.2,151.24,151.13,151.13,20756.0,149.0146,149.054,148.9456,148.9456,20756.0
2023-11-24 12:30:00,151.11,151.28,151.09,151.26,16840.0,148.9259,149.0934,148.9062,149.0737,16840.0
2023-11-27 09:30:00,150.98,151.15,150.77,150.96,28020.0,148.7978,148.9653,148.5908,148.7781,28020.0
2023-11-27 10:00:00,151.05,151.18,150.91,151.03,36686.0,148.8668,148.9949,148.7288,148.8471,36686.0
2023-11-27 10:30:00,151.05,151.21,151.03,151.15,14262.0,148.8668,149.0244,148.8471,148.9653,14262.0
2023-11-27 11:00:00,151.13,151.13,150.99,151.11,26397.0,148.9456,148.9456,148.8076,148.9259,26397.0
2023-11-27 11:30:00,151.12,151.26,151.01,151.15,19388.0,148.9357,149.0737,148.8273,148.9653,19388.0
2023-11-27 12:00:00,151.15,151.2,151.06,151.08,13108.0,148.9653,149.0146,148.8766,148.8963,13108.0
2023-11-27 12:30:00,151.09,151.22,151.08,151.21,14767.0,148.9062,149.0343,148.8963,149.0244,14767.0
2023-11-27 13:00:00,151.18,151.31,151.12,151.18,14136.0,148.9949,149.123,148.9357,148.9949,14136.0
2023-11-27 13:30:00,151.16,151.24,151.05,151.08,12080.0,148.9752,149.054,148.8668,148.8963,12080.0
2023-11-27 14:00:00,151.08,151.1,150.95,150.97,15519.0,148.8963,148.916,148.7682,148.7879,15519.0
2023-11-27 14:30:00,150.99,151.01,150.71,150.87,23164.0,148.8076,148.8273,148.5317,148.6894,23164.0
2023-11-27 15:00:00,150.89,151.02,150.84,151.0,21837.0,148.7091,148.8372,148.6598,148.8175,21837.0
2023-11-27 15:30:00,151.04,151.13,150.78,150.83,27038.0,148.8569,148.9456,148.6007,148.6499,27038.0
2023-11-28 09:30:00,150.42,150.87,150.42,150.48,13119.0,148.2459,148.6894,148.2459,148.305,13119.0
2023-11-28 10:00:00,150.55,150.61,150.43,150.61,11221.0,148.374,148.4331,148.2557,148.4331,11221.0
2023-11-28 10:30:00,150.54,150.97,150.51,150.75,17618.0,148.3641,148.7879,148.3346,148.5711,17618.0
2023-11-28 11:00:00,150.75,150.86,150.68,150.82,47920.0,148.5711,148.6795,148.5021,148.6401,47920.0
2023-11-28 11:30:00,150.85,151.01,150.85,150.86,13482.0,148.6697,148.8273,148.6697,148.6795,13482.0
2023-11-28 12:00:00,150.86,150.87,150.56,150.58,17916.0,148.6795,148.6894,148.3838,148.4036,17916.0
2023-11-28 12:30:00,150.52,150.52,150.33,150.4,15618.0,148.3444,148.3444,148.1572,148.2262,15618.0
2023-11-28 13:00:00,150.39,150.4,150.0,150.21,24098.0,148.2163,148.2262,147.8319,148.0389,24098.0
2023-11-28 13:30:00,150.18,150.3,150.13,150.17,15358.0,148.0093,148.1276,147.9601,147.9995,15358.0
2023-11-28 14:00:00,150.14,150.19,150.05,150.1,22142.0,147.9699,148.0192,147.8812,147.9305,22142.0
2023-11-28 14:30:00,150.1,150.33,150.01,150.26,21045.0,147.9305,148.1572,147.8418,148.0882,21045.0
2023-11-28 15:00:00,150.27,150.29,149.98,150.12,29542.0,148.098,148.1177,147.8122,147.9502,29542.0
2023-11-28 15:30:00,150.16,150.37,150.09,150.32,35542.0,147.9896,148.1966,147.9206,148.1473,35542.0
2023-11-29 09:30:00,151.05,151.36,151.0,151.25,18494.0,148.8668,149.1723,148.8175,149.0639,18494.0
2023-11-29 10:00:00,151.29,151.3,150.51,150.66,24997.0,149.1033,149.1131,148.3346,148.4824,24997.0
2023-11-29 10:30:00,150.66,150.9,150.53,150.81,16944.0,148.4824,148.7189,148.3543,148.6302,16944.0
2023-11-29 11:00:00,150.78,150.8,150.2,150.21,18075.0,148.6007,148.6204,148.029,148.0389,18075.0
2023-11-29 11:30:00,150.26,150.46,150.15,150.42,8963.0,148.0882,148.2853,147.9798,148.2459,8963.0
2023-11-29 12:00:00,150.47,150.69,150.43,150.69,10682.0,148.2951,148.512,148.2557,148.512,10682.0
2023-11-29 12:30:00,150.72,150.76,150.69,150.72,7361.0,148.5415,148.581,148.512,148.5415,7361.0
2023-11-29 13:00:00,150.75,150.77,150.56,150.71,13401.0,148.5711,148.5908,148.3838,148.5317,13401.0
2023-11-29 13:30:00,150.72,150.72,150.51,150.7,17969.0,148.5415,148.5415,148.3346,148.5218,17969.0
2023-11-29 14:00:00,150.67,150.71,150.55,150.55,19117.0,148.4923,148.5317,148.374,148.374,19117.0
2023-11-29 14:30:00,150.53,150.54,150.32,150.5,15811.0,148.3543,148.3641,148.1473,148.3247,15811.0
2023-11-29 15:00:00,150.51,150.53,150.11,150.13,13584.0,148.3346,148.3543,147.9403,147.9601,13584.0
2023-11-29 15:30:00,150.12,150.2,150.05,150.18,25886.0,147.9502,148.029,147.8812,148.0093,25886.0
2023-11-30 09:30:00,150.33,150.39,149.89,150.1,6454.0,148.1572,148.2163,147.7235,147.9305,6454.0
2023-11-30 10:00:00,150.05,150.12,149.65,149.71,17137.0,147.8812,147.9502,147.487,147.5461,17137.0
2023-11-30 10:30:00,149.64,149.9,149.23,149.49,42298.0,147.4771,147.7334,147.0731,147.3293,42298.0
2023-11-30 11:00:00,149.58,149.63,149.28,149.43,18042.0,147.418,147.4673,147.1223,147.2702,18042.0
2023-11-30 11:30:00,149.36,149.39,149.1,149.12,8854.0,147.2012,147.2308,146.9449,146.9647,8854.0
2023-11-30 12:00:00,149.06,149.33,149.06,149.11,18368.0,146.9055,147.1716,146.9055,146.9548,18368.0
2023-11-30 12:30:00,149.15,149.36,149.1,149.28,6820.0,146.9942,147.2012,146.9449,147.1223,6820.0
2023-11-30 13:00:00,149.23,149.26,149.05,149.12,17557.0,147.0731,147.1026,146.8957,146.9647,17557.0
2023-11-30 13:30:00,149.08,149.23,148.95,149.19,14253.0,146.9252,147.0731,146.7971,147.0336,14253.0
2023-11-30 14:00:00,149.25,149.52,149.25,149.39,44574.0,147.0928,147.3589,147.0928,147.2308,44574.0
2023-11-30 14:30:00,149.36,149.67,149.33,149.64,19764.0,147.2012,147.5067,147.1716,147.4771,19764.0
2023-11-30 15:00:00,149.66,149.66,149.13,149.26,64512.0,147.4969,147.4969,146.9745,147.1026,64512.0
2023-11-30 15:30:00,149.26,150.17,149.23,150.07,79257.0,147.1026,147.9995,147.0731,147.9009,79257.0
2023-12-01 09:30:00,149.74,150.19,149.3,149.83,39609.0,147.5757,148.0192,147.1421,147.6644,39609.0
2023-12-01 10:00:00,149.85,150.17,149.35,149.4,20884.0,147.6841,147.9995,147.1913,147.2406,20884.0
2023-12-01 10:30:00,149.37,149.84,149.31,149.83,17950.0,147.211,147.6743,147.1519,147.6644,17950.0
2023-12-01 11:00:00,149.74,150.27,149.55,150.21,24211.0,147.5757,148.098,147.3884,148.0389,24211.0
2023-12-01 11:30:00,150.2,150.57,150.0,150.51,31229.0,148.029,148.3937,147.8319,148.3346,31229.0
2023-12-01 12:00:00,150.51,150.55,150.27,150.55,16733.0,148.3346,148.374,148.098,148.374,16733.0
2023-12-01 12:30:00,150.57,150.84,150.49,150.78,20845.0,148.3937,148.6598,148.3149,148.6007,20845.0
2023-12-01 13:00:00,150.79,150.79,150.5,150.5,94759.0,148.6105,148.6105,148.3247,148.3247,94759.0
2023-12-01 13:30:00,150.49,150.53,150.32,150.38,22926.0,148.3149,148.3543,148.1473,148.2064,22926.0
2023-12-01 14:00:00,150.4,150.64,150.35,150.58,22453.0,148.2262,148.4627,148.1769,148.4036,22453.0
2023-12-01 14:30:00,150.58,150.69,150.47,150.67,30946.0,148.4036,148.512,148.2951,148.4923,30946.0
2023-12-01 15:00:00,150.67,150.7,150.43,150.62,14789.0,148.4923,148.5218,148.2557,148.443,14789.0
2023-12-01 15:30:00,150.63,150.63,150.31,150.47,46392.0,148.4528,148.4528,148.1375,148.2951,46392.0
2023-12-04 09:30:00,149.37,149.37,148.8,148.97,26265.0,147.211,147.211,146.6493,146.8168,26265.0
2023-12-04 10:00:00,148.96,149.13,148.06,148.1,23441.0,146.807,146.9745,145.92,145.9594,23441.0
2023-12-04 10:30:00,148.04,148.1,147.8,147.93,25433.0,145.9003,145.9594,145.6637,145.7919,25433.0
2023-12-04 11:00:00,147.9,148.18,147.89,148.18,16081.0,145.7623,146.0382,145.7524,146.0382,16081.0
2023-12-04 11:30:00,148.19,148.78,148.14,148.74,38343.0,146.0481,146.6296,145.9988,146.5901,38343.0
2023-12-04 12:00:00,148.68,149.04,148.68,148.93,23055.0,146.531,146.8858,146.531,146.7774,23055.0
2023-12-04 12:30:00,148.94,149.1,148.93,149.07,16262.0,146.7873,146.9449,146.7774,146.9154,16262.0
2023-12-04 13:00:00,149.07,149.07,148.61,148.61,10496.0,146.9154,146.9154,146.462,146.462,10496.0
2023-12-04 13:30:00,148.62,148.75,148.56,148.56,19016.0,146.4719,146.6,146.4128,146.4128,19016.0
2023-12-04 14:00:00,148.56,148.64,148.35,148.58,68833.0,146.4128,146.4916,146.2058,146.4325,68833.0
2023-12-04 14:30:00,148.62,148.7,148.52,148.53,21396.0,146.4719,146.5507,146.3733,146.3832,21396.0
2023-12-04 15:00:00,148.52,148.59,148.38,148.59,35313.0,146.3733,146.4423,146.2354,146.4423,35313.0
2023-12-04 15:30:00,148.62,149.0,148.56,148.85,96761.0,146.4719,146.8464,146.4128,146.6986,96761.0
2023-12-05 09:30:00,147.73,148.41,147.66,148.27,20575.0,145.5947,146.2649,145.5258,146.1269,20575.0
2023-12-05 10:00:00,148.36,148.77,148.3,148.33,13125.0,146.2156,146.6197,146.1565,146.1861,13125.0
2023-12-05 10:30:00,148.44,148.99,148.42,148.97,20355.0,146.2945,146.8365,146.2748,146.8168,20355.0
2023-12-05 11:00:00,148.96,149.0,148.16,148.29,11286.0,146.807,146.8464,146.0185,146.1467,11286.0
2023-12-05 11:30:00,148.29,148.56,147.97,148.16,14571.0,146.1467,146.4128,145.8313,146.0185,14571.0
2023-12-05 12:00:00,148.24,148.49,148.24,148.45,12672.0,146.0974,146.3438,146.0974,146.3043,12672.0
2023-12-05 12:30:00,148.44,148.44,147.98,148.41,15026.0,146.2945,146.2945,145.8411,146.2649,15026.0
2023-12-05 13:00:00,148.41,148.62,148.29,148.53,13439.0,146.2649,146.4719,146.1467,146.3832,13439.0
2023-12-05 13:30:00,148.52,148.63,148.45,148.53,29355.0,146.3733,146.4817,146.3043,146.3832,29355.0
2023-12-05 14:00:00,148.52,148.81,148.46,148.76,15099.0,146.3733,146.6591,146.3142,146.6099,15099.0
2023-12-05 14:30:00,148.74,148.75,148.48,148.72,16233.0,146.5901,146.6,146.3339,146.5704,16233.0
2023-12-05 15:00:00,148.73,148.79,148.65,148.68,23425.0,146.5803,146.6394,146.5015,146.531,23425.0
2023-12-05 15:30:00,148.68,148.78,148.59,148.76,33840.0,146.531,146.6296,146.4423,146.6099,33840.0
2023-12-06 09:30:00,149.6,149.63,149.14,149.14,8818.0,147.4377,147.4673,146.9844,146.9844,8818.0
2023-12-06 10:00:00,148.99,149.22,148.51,148.61,6878.0,146.8365,147.0632,146.3635,146.462,6878.0
2023-12-06 10:30:00,148.64,148.78,148.53,148.62,25831.0,146.4916,146.6296,146.3832,146.4719,25831.0
2023-12-06 11:00:00,148.63,148.67,148.28,148.42,15215.0,146.4817,146.5212,146.1368,146.2748,15215.0
2023-12-06 11:30:00,148.25,148.37,148.01,148.36,13005.0,146.1072,146.2255,145.8707,146.2156,13005.0
2023-12-06 12:00:00,148.38,148.5,148.23,148.23,27765.0,146.2354,146.3536,146.0875,146.0875,27765.0
2023-12-06 12:30:00,148.25,148.42,148.01,148.01,11511.0,146.1072,146.2748,145.8707,145.8707,11511.0
2023-12-06 13:00:00,148.09,148.22,147.93,148.19,9246.0,145.9495,146.0777,145.7919,146.0481,9246.0
2023-12-06 13:30:00,148.19,148.23,147.95,148.21,9905.0,146.0481,146.0875,145.8116,146.0678,9905.0
2023-12-06 14:00:00,148.22,148.22,147.92,147.95,5656.0,146.0777,146.0777,145.782,145.8116,5656.0
2023-12-06 14:30:00,148.03,148.19,147.96,147.96,10916.0,145.8904,146.0481,145.8214,145.8214,10916.0
2023-12-06 15:00:00,147.96,147.97,147.48,147.56,11528.0,145.8214,145.8313,145.3484,145.4272,11528.0
2023-12-06 15:30:00,147.54,147.69,147.3,147.41,16771.0,145.4075,145.5553,145.171,145.2794,16771.0
2023-12-07 09:30:00,148.05,148.71,148.05,148.26,13496.0,145.9101,146.5606,145.9101,146.1171,13496.0
2023-12-07 10:00:00,148.23,148.91,148.2,148.91,14383.0,146.0875,146.7577,146.058,146.7577,14383.0
2023-12-07 10:30:00,148.89,149.0,148.71,148.71,12103.0,146.738,146.8464,146.5606,146.5606,12103.0
2023-12-07 11:00:00,148.82,148.86,148.34,148.57,9661.0,146.669,146.7084,146.1959,146.4226,9661.0
2023-12-07 11:30:00,148.61,149.05,148.61,148.97,6952.0,146.462,146.8957,146.462,146.8168,6952.0
2023-12-07 12:00:00,149.0,149.22,148.96,149.21,10008.0,146.8464,147.0632,146.807,147.0534,10008.0
2023-12-07 12:30:00,149.29,149.3,149.12,149.25,6494.0,147.1322,147.1421,146.9647,147.0928,6494.0
2023-12-07 13:00:00,149.3,149.36,149.12,149.21,16725.0,147.1421,147.2012,146.9647,147.0534,16725.0
2023-12-07 13:30:00,149.23,149.3,149.16,149.27,10064.0,147.0731,147.1421,147.0041,147.1125,10064.0
2023-12-07 14:00:00,149.32,149.59,149.28,149.59,6581.0,147.1618,147.4279,147.1223,147.4279,6581.0
2023-12-07 14:30:00,149.56,149.56,149.35,149.35,13576.0,147.3983,147.3983,147.1913,147.1913,13576.0
2023-12-07 15:00:00,149.34,149.56,149.33,149.39,15474.0,147.1815,147.3983,147.1716,147.2308,15474.0
2023-12-07 15:30:00,149.43,149.54,149.32,149.52,26189.0,147.2702,147.3786,147.1618,147.3589,26189.0
2023-12-08 09:30:00,148.96,149.82,148.96,149.53,13915.0,146.807,147.6545,146.807,147.3687,13915.0
2023-12-08 10:00:00,149.68,150.54,149.59,150.35,22209.0,147.5166,148.3641,147.4279,148.1769,22209.0
2023-12-08 10:30:00,150.34,150.37,149.76,150.36,13487.0,148.167,148.1966,147.5954,148.1867,13487.0
2023-12-08 11:00:00,150.35,150.35,149.63,149.75,11065.0,148.1769,148.1769,147.4673,147.5856,11065.0
2023-12-08 11:30:00,149.89,149.89,149.53,149.76,4649.0,147.7235,147.7235,147.3687,147.5954,4649.0
2023-12-08 12:00:00,149.71,149.92,149.44,149.92,9144.0,147.5461,147.7531,147.28,147.7531,9144.0
2023-12-08 12:30:00,150.03,150.24,149.91,150.24,4698.0,147.8615,148.0685,147.7432,148.0685,4698.0
2023-12-08 13:00:00,150.25,150.4,150.17,150.36,8315.0,148.0783,148.2262,147.9995,148.1867,8315.0
2023-12-08 13:30:00,150.35,150.42,150.25,150.42,8838.0,148.1769,148.2459,148.0783,148.2459,8838.0
2023-12-08 14:00:00,150.36,150.57,150.36,150.56,5900.0,148.1867,148.3937,148.1867,148.3838,5900.0
2023-12-08 14:30:00,150.58,150.79,150.52,150.77,5027.0,148.4036,148.6105,148.3444,148.5908,5027.0
2023-12-08 15:00:00,150.77,150.78,150.59,150.77,15723.0,148.5908,148.6007,148.4134,148.5908,15723.0
2023-12-08 15:30:00,150.76,150.9,150.72,150.78,21163.0,148.581,148.7189,148.5415,148.6007,21163.0
2023-12-11 09:30:00,150.88,151.67,150.86,151.61,9728.0,148.6992,149.4778,148.6795,149.4187,9728.0
2023-12-11 10:00:00,151.58,151.86,151.58,151.62,6817.0,149.3891,149.6651,149.3891,149.4285,6817.0
2023-12-11 10:30:00,151.53,152.13,151.51,151.93,25481.0,149.3398,149.9312,149.3201,149.734,25481.0
2023-12-11 11:00:00,151.93,152.0,151.48,151.62,9845.0,149.734,149.803,149.2905,149.4285,9845.0
2023-12-11 11:30:00,151.61,151.69,151.4,151.59,10341.0,149.4187,149.4975,149.2117,149.399,10341.0
2023-12-11 12:00:00,151.64,151.99,151.58,151.98,24991.0,149.4482,149.7932,149.3891,149.7833,24991.0
2023-12-11 12:30:00,151.97,152.12,151.96,152.12,9701.0,149.7735,149.9213,149.7636,149.9213,9701.0
2023-12-11 13:00:00,152.12,152.3,152.01,152.26,12916.0,149.9213,150.0987,149.8129,150.0593,12916.0
2023-12-11 13:30:00,152.27,152.41,152.19,152.33,75425.0,150.0691,150.2071,149.9903,150.1283,75425.0
2023-12-11 14:00:00,152.33,152.49,152.32,152.46,20468.0,150.1283,150.2859,150.1184,150.2564,20468.0
2023-12-11 14:30:00,152.48,152.48,152.28,152.37,16276.0,150.2761,150.2761,150.079,150.1677,16276.0
2023-12-11 15:00:00,152.37,152.44,152.22,152.27,11829.0,150.1677,150.2367,150.0199,150.0691,11829.0
2023-12-11 15:30:00,152.24,152.41,152.24,152.38,20699.0,150.0396,150.2071,150.0396,150.1775,20699.0
2023-12-12 09:30:00,151.91,152.92,151.91,152.89,14066.0,149.7143,150.7097,149.7143,150.6802,14066.0
2023-12-12 10:00:00,152.79,153.05,152.74,152.88,8343.0,150.5816,150.8379,150.5323,150.6703,8343.0
2023-12-12 10:30:00,152.88,153.15,152.83,153.15,14657.0,150.6703,150.9364,150.621,150.9364,14657.0
2023-12-12 11:00:00,153.15,153.25,153.07,153.11,7803.0,150.9364,151.035,150.8576,150.897,7803.0
2023-12-12 11:30:00,153.12,153.22,153.0,153.0,15802.0,150.9068,151.0054,150.7886,150.7886,15802.0
2023-12-12 12:00:00,153.01,153.02,152.84,153.0,6224.0,150.7984,150.8083,150.6309,150.7886,6224.0
2023-12-12 12:30:00,153.01,153.11,152.89,152.99,3729.0,150.7984,150.897,150.6802,150.7787,3729.0
2023-12-12 13:00:00,152.97,153.14,152.92,153.09,16189.0,150.759,150.9266,150.7097,150.8773,16189.0
2023-12-12 13:30:00,153.08,153.31,153.06,153.28,4740.0,150.8674,151.0941,150.8477,151.0645,4740.0
2023-12-12 14:00:00,153.25,153.34,153.25,153.31,16058.0,151.035,151.1237,151.035,151.0941,16058.0
2023-12-12 14:30:00,153.33,153.54,153.32,153.53,24376.0,151.1138,151.3208,151.104,151.3109,24376.0
2023-12-12 15:00:00,153.51,153.72,153.48,153.7,24478.0,151.2912,151.4982,151.2616,151.4785,24478.0
2023-12-12 15:30:00,153.7,153.72,153.54,153.72,32166.0,151.4785,151.4982,151.3208,151.4982,32166.0
2023-12-13 09:30:00,153.72,154.17,153.72,153.82,5548.0,151.4982,151.9417,151.4982,151.5967,5548.0
2023-12-13 10:00:00,153.72,153.96,153.7,153.77,5253.0,151.4982,151.7347,151.4785,151.5474,5253.0
2023-12-13 10:30:00,153.8,154.04,153.76,154.0,7759.0,151.577,151.8135,151.5376,151.7741,7759.0
2023-12-13 11:00:00,154.0,154.09,153.9,153.93,9707.0,151.7741,151.8628,151.6756,151.7051,9707.0
2023-12-13 11:30:00,153.93,153.99,153.71,153.71,10690.0,151.7051,151.7643,151.4883,151.4883,10690.0
2023-12-13 12:00:00,153.74,153.83,153.61,153.79,6418.0,151.5179,151.6066,151.3898,151.5672,6418.0
2023-12-13 12:30:00,153.78,153.78,153.57,153.6,9859.0,151.5573,151.5573,151.3503,151.3799,9859.0
2023-12-13 13:00:00,153.64,153.64,153.41,153.44,5530.0,151.4193,151.4193,151.1927,151.2222,5530.0
2023-12-13 13:30:00,153.42,153.59,153.39,153.53,11697.0,151.2025,151.37,151.1729,151.3109,11697.0
2023-12-13 14:00:00,153.56,154.54,153.55,154.4,12482.0,151.3405,152.3063,151.3306,152.1683,12482.0
2023-12-13 14:30:00,154.45,155.17,154.23,155.02,26967.0,152.2176,152.9272,152.0008,152.7794,26967.0
2023-12-13 15:00:00,154.99,155.22,154.01,154.32,32302.0,152.7498,152.9765,151.784,152.0895,32302.0
2023-12-13 15:30:00,154.32,154.77,154.24,154.77,63264.0,152.0895,152.533,152.0107,152.533,63264.0
2023-12-14 09:30:00,155.01,155.01,154.47,154.56,25386.0,152.7695,152.7695,152.2373,152.326,25386.0
2023-12-14 10:00:00,154.61,154.61,153.84,153.84,17014.0,152.3753,152.3753,151.6164,151.6164,17014.0
2023-12-14 10:30:00,153.84,154.07,153.59,154.04,22814.0,151.6164,151.8431,151.37,151.8135,22814.0
2023-12-14 11:00:00,154.07,154.12,153.66,153.89,11687.0,151.8431,151.8924,151.439,151.6657,11687.0
2023-12-14 11:30:00,153.95,154.06,153.68,153.99,14369.0,151.7248,151.8333,151.4587,151.7643,14369.0
2023-12-14 12:00:00,154.01,154.25,154.0,154.09,13106.0,151.784,152.0205,151.7741,151.8628,13106.0
2023-12-14 12:30:00,154.19,154.3,153.62,153.62,21798.0,151.9614,152.0698,151.3996,151.3996,21798.0
2023-12-14 13:00:00,153.55,153.55,153.07,153.13,65221.0,151.3306,151.3306,150.8576,150.9167,65221.0
2023-12-14 13:30:00,153.12,153.19,152.64,152.95,20809.0,150.9068,150.9758,150.4338,150.7393,20809.0
2023-12-14 14:00:00,153.03,153.54,153.0,153.47,30716.0,150.8181,151.3208,150.7886,151.2518,30716.0
2023-12-14 14:30:00,153.54,153.85,153.45,153.74,17744.0,151.3208,151.6263,151.2321,151.5179,17744.0
2023-12-14 15:00:00,153.75,153.8,153.61,153.78,44965.0,151.5277,151.577,151.3898,151.5573,44965.0
2023-12-14 15:30:00,153.7,153.86,153.6,153.85,31917.0,151.4785,151.6361,151.3799,151.6263,31917.0
2023-12-15 09:30:00,153.62,154.75,153.62,154.44,12375.0,151.3996,152.5133,151.3996,152.2078,12375.0
2023-12-15 10:00:00,154.53,154.92,154.5,154.85,6770.0,152.2965,152.6808,152.2669,152.6118,6770.0
2023-12-15 10:30:00,154.92,155.06,154.75,154.8,18732.0,152.6808,152.8188,152.5133,152.5626,18732.0
2023-12-15 11:00:00,154.84,155.04,154.63,155.0,11084.0,152.602,152.7991,152.395,152.7597,11084.0
2023-12-15 11:30:00,155.0,155.06,154.65,154.7,16649.0,152.7597,152.8188,152.4147,152.464,16649.0
2023-12-15 12:00:00,154.72,154.9,154.54,154.84,27350.0,152.4837,152.6611,152.3063,152.602,27350.0
2023-12-15 12:30:00,154.84,154.84,154.35,154.35,17866.0,152.602,152.602,152.1191,152.1191,17866.0
2023-12-15 13:00:00,154.35,154.74,154.35,154.74,15793.0,152.1191,152.5034,152.1191,152.5034,15793.0
2023-12-15 13:30:00,154.73,154.77,154.02,154.13,26936.0,152.4936,152.533,151.7938,151.9022,26936.0
2023-12-15 14:00:00,154.12,154.38,154.07,154.32,12013.0,151.8924,152.1486,151.8431,152.0895,12013.0
2023-12-15 14:30:00,154.3,154.55,154.27,154.38,15995.0,152.0698,152.3162,152.0402,152.1486,15995.0
2023-12-15 15:00:00,154.43,154.61,154.37,154.56,19964.0,152.1979,152.3753,152.1388,152.326,19964.0
2023-12-15 15:30:00,154.58,154.95,154.39,154.51,45990.0,152.3457,152.7104,152.1585,152.2768,45990.0
2023-12-18 09:30:00,154.87,155.63,154.87,155.59,13263.0,152.6315,153.3806,152.6315,153.3411,13263.0
2023-12-18 10:00:00,155.71,155.86,155.59,155.85,8596.0,153.4594,153.6072,153.3411,153.5974,8596.0
2023-12-18 10:30:00,155.87,155.88,155.49,155.53,13230.0,153.6171,153.6269,153.2426,153.282,13230.0
2023-12-18 11:00:00,155.46,155.9,155.45,155.84,13089.0,153.213,153.6467,153.2032,153.5875,13089.0
2023-12-18 11:30:00,155.84,156.02,155.79,155.98,10702.0,153.5875,153.7649,153.5383,153.7255,10702.0
2023-12-18 12:00:00,156.04,156.24,156.0,156.12,13592.0,153.7846,153.9817,153.7452,153.8635,13592.0
2023-12-18 12:30:00,156.16,156.18,156.04,156.06,6840.0,153.9029,153.9226,153.7846,153.8043,6840.0
2023-12-18 13:00:00,156.12,156.24,156.05,156.17,7872.0,153.8635,153.9817,153.7945,153.9128,7872.0
2023-12-18 13:30:00,156.25,156.26,156.16,156.24,13165.0,153.9916,154.0015,153.9029,153.9817,13165.0
2023-12-18 14:00:00,156.23,156.42,156.23,156.28,16780.0,153.9719,154.1591,153.9719,154.0212,16780.0
2023-12-18 14:30:00,156.28,156.46,156.2,156.35,23532.0,154.0212,154.1986,153.9423,154.0902,23532.0
2023-12-18 15:00:00,156.36,156.57,156.3,156.55,23504.0,154.1,154.307,154.0409,154.2873,23504.0
2023-12-18 15:30:00,156.57,156.57,156.19,156.22,25990.0,154.307,154.307,153.9325,153.962,25990.0
2023-12-19 09:30:00,156.3,156.81,156.3,156.81,13300.0,154.0409,154.5435,154.0409,154.5435,13300.0
2023-12-19 10:00:00,156.72,157.1,156.66,157.1,8854.0,154.4548,154.8293,154.3957,154.8293,8854.0
2023-12-19 10:30:00,157.06,157.12,156.77,156.99,5905.0,154.7899,154.849,154.5041,154.7209,5905.0
2023-12-19 11:00:00,156.98,157.18,156.85,157.0,6985.0,154.7111,154.9082,154.5829,154.7308,6985.0
2023-12-19 11:30:00,157.02,157.14,156.87,156.88,5119.0,154.7505,154.8687,154.6026,154.6125,5119.0
2023-12-19 12:00:00,156.87,156.96,156.79,156.95,5086.0,154.6026,154.6913,154.5238,154.6815,5086.0
2023-12-19 12:30:00,156.95,157.11,156.89,157.03,9870.0,154.6815,154.8392,154.6224,154.7603,9870.0
2023-12-19 13:00:00,157.02,157.05,156.82,156.89,6954.0,154.7505,154.78,154.5534,154.6224,6954.0
2023-12-19 13:30:00,156.97,157.07,156.88,157.02,9390.0,154.7012,154.7997,154.6125,154.7505,9390.0
2023-12-19 14:00:00,157.04,157.14,157.03,157.07,14453.0,154.7702,154.8687,154.7603,154.7997,14453.0
2023-12-19 14:30:00,157.08,157.12,156.92,156.96,12904.0,154.8096,154.849,154.6519,154.6913,12904.0
2023-12-19 15:00:00,156.97,156.98,156.78,156.9,19799.0,154.7012,154.7111,154.5139,154.6322,19799.0
2023-12-19 15:30:00,156.9,157.12,156.82,157.11,24658.0,154.6322,154.849,154.5534,154.8392,24658.0
2023-12-20 09:30:00,156.17,156.57,156.13,156.5,10178.0,154.2714,154.6666,154.2319,154.5974,10178.0
2023-12-20 10:00:00,156.56,156.98,156.54,156.92,22907.0,154.6567,155.0716,154.6369,155.0123,22907.0
2023-12-20 10:30:00,156.96,157.08,156.86,156.92,10265.0,155.0518,155.1704,154.953,155.0123,10265.0
2023-12-20 11:00:00,156.92,156.96,156.75,156.78,9435.0,155.0123,155.0518,154.8444,154.874,9435.0
2023-12-20 11:30:00,156.84,156.92,156.72,156.83,27283.0,154.9333,155.0123,154.8147,154.9234,27283.0
2023-12-20 12:00:00,156.84,156.97,156.84,156.9,13373.0,154.9333,155.0617,154.9333,154.9925,13373.0
2023-12-20 12:30:00,156.91,157.11,156.69,157.08,17196.0,155.0024,155.2,154.7851,155.1704,17196.0
2023-12-20 13:00:00,157.07,157.08,156.92,156.97,17077.0,155.1605,155.1704,155.0123,155.0617,17077.0
2023-12-20 13:30:00,156.97,156.99,156.64,156.69,22655.0,155.0617,155.0815,154.7357,154.7851,22655.0
2023-12-20 14:00:00,156.69,156.73,156.44,156.45,18933.0,154.7851,154.8246,154.5381,154.548,18933.0
2023-12-20 14:30:00,156.4,156.41,154.81,155.07,54204.0,154.4986,154.5085,152.928,153.1848,54204.0
2023-12-20 15:00:00,154.94,155.23,154.46,154.63,32366.0,153.0564,153.3428,152.5822,152.7501,32366.0
2023-12-20 15:30:00,154.72,154.94,154.21,154.21,37173.0,152.839,153.0564,152.3352,152.3352,37173.0
2023-12-21 09:30:00,155.59,156.17,155.48,155.51,10508.0,153.6985,154.2714,153.5898,153.6194,10508.0
2023-12-21 10:00:00,155.55,155.88,155.22,155.5,6189.0,153.659,153.9849,153.333,153.6096,6189.0
2023-12-21 10:30:00,155.47,155.71,155.3,155.33,7884.0,153.5799,153.817,153.412,153.4416,7884.0
2023-12-21 11:00:00,155.4,155.6,155.33,155.49,3228.0,153.5108,153.7084,153.4416,153.5997,3228.0
2023-12-21 11:30:00,155.53,155.65,155.46,155.5,5927.0,153.6392,153.7577,153.5701,153.6096,5927.0
2023-12-21 12:00:00,155.3,155.33,155.07,155.08,5507.0,153.412,153.4416,153.1848,153.1947,5507.0
2023-12-21 12:30:00,155.25,155.26,155.03,155.03,5299.0,153.3626,153.3725,153.1453,153.1453,5299.0
2023-12-21 13:00:00,155.2,155.32,154.91,155.29,14518.0,153.3132,153.4318,153.0267,153.4021,14518.0
2023-12-21 13:30:00,155.35,155.48,155.23,155.45,13162.0,153.4614,153.5898,153.3428,153.5602,13162.0
2023-12-21 14:00:00,155.49,155.6,155.35,155.51,7315.0,153.5997,153.7084,153.4614,153.6194,7315.0
2023-12-21 14:30:00,155.48,155.75,155.38,155.5,17839.0,153.5898,153.8565,153.491,153.6096,17839.0
2023-12-21 15:00:00,155.49,156.05,155.41,156.03,17108.0,153.5997,154.1529,153.5207,154.1331,17108.0
2023-12-21 15:30:00,156.07,156.31,155.98,156.28,37484.0,154.1726,154.4097,154.0837,154.3801,37484.0
2023-12-22 09:30:00,156.54,156.77,156.41,156.56,18788.0,154.6369,154.8641,154.5085,154.6567,18788.0
2023-12-22 10:00:00,156.54,156.71,156.4,156.7,5416.0,154.6369,154.8049,154.4986,154.795,5416.0
2023-12-22 10:30:00,156.73,156.78,156.39,156.44,11578.0,154.8246,154.874,154.4887,154.5381,11578.0
2023-12-22 11:00:00,156.19,156.6,156.19,156.51,11814.0,154.2912,154.6962,154.2912,154.6073,11814.0
2023-12-22 11:30:00,156.55,156.6,156.35,156.43,5876.0,154.6468,154.6962,154.4492,154.5283,5876.0
2023-12-22 12:00:00,156.41,156.54,156.24,156.32,7925.0,154.5085,154.6369,154.3406,154.4196,7925.0
2023-12-22 12:30:00,156.35,156.51,156.31,156.44,8735.0,154.4492,154.6073,154.4097,154.5381,8735.0
2023-12-22 13:00:00,156.52,156.66,156.5,156.6,7601.0,154.6172,154.7555,154.5974,154.6962,7601.0
2023-12-22 13:30:00,156.63,156.69,156.54,156.57,7344.0,154.7258,154.7851,154.6369,154.6666,7344.0
2023-12-22 14:00:00,156.53,156.55,155.69,155.79,16968.0,154.627,154.6468,153.7973,153.896,16968.0
2023-12-22 14:30:00,155.71,156.43,155.62,156.43,11265.0,153.817,154.5283,153.7281,154.5283,11265.0
2023-12-22 15:00:00,156.45,156.45,156.25,156.38,10744.0,154.548,154.548,154.3504,154.4789,10744.0
2023-12-22 15:30:00,156.41,156.41,156.12,156.31,15630.0,154.5085,154.5085,154.222,154.4097,15630.0
2023-12-26 09:30:00,156.49,157.07,156.49,156.94,7253.0,154.5875,155.1605,154.5875,155.0321,7253.0
2023-12-26 10:00:00,156.87,156.96,156.87,156.91,776.0,154.9629,155.0518,154.9629,155.0024,776.0
2023-12-26 10:30:00,156.9,156.99,156.77,156.88,3818.0,154.9925,155.0815,154.8641,154.9728,3818.0
2023-12-26 11:00:00,156.9,157.0,156.8,156.82,6911.0,154.9925,155.0913,154.8938,154.9135,6911.0
2023-12-26 11:30:00,156.96,157.01,156.93,156.97,3476.0,155.0518,155.1012,155.0222,155.0617,3476.0
2023-12-26 12:00:00,156.92,157.0,156.87,156.95,10880.0,155.0123,155.0913,154.9629,155.0419,10880.0
2023-12-26 12:30:00,156.9,157.01,156.85,156.92,6836.0,154.9925,155.1012,154.9432,155.0123,6836.0
2023-12-26 13:00:00,156.96,157.05,156.95,157.02,4230.0,155.0518,155.1407,155.0419,155.1111,4230.0
2023-12-26 13:30:00,157.04,157.05,156.93,156.94,6584.0,155.1308,155.1407,155.0222,155.0321,6584.0
2023-12-26 14:00:00,156.95,157.08,156.94,157.06,9315.0,155.0419,155.1704,155.0321,155.1506,9315.0
2023-12-26 14:30:00,157.07,157.21,157.07,157.19,7958.0,155.1605,155.2988,155.1605,155.279,7958.0
2023-12-26 15:00:00,157.25,157.48,157.21,157.39,11987.0,155.3383,155.5655,155.2988,155.4766,11987.0
2023-12-26 15:30:00,157.4,157.45,157.11,157.21,17165.0,155.4865,155.5359,155.2,155.2988,17165.0
2023-12-27 09:30:00,157.37,157.7,157.34,157.49,15494.0,155.4568,155.7828,155.4272,155.5754,15494.0
2023-12-27 10:00:00,157.59,157.6,157.13,157.3,2571.0,155.6742,155.684,155.2198,155.3877,2571.0
2023-12-27 10:30:00,157.29,157.29,157.12,157.25,9835.0,155.3778,155.3778,155.2099,155.3383,9835.0
2023-12-27 11:00:00,157.2,157.28,157.18,157.19,7090.0,155.2889,155.3679,155.2691,155.279,7090.0
2023-12-27 11:30:00,157.25,157.48,157.25,157.38,11043.0,155.3383,155.5655,155.3383,155.4667,11043.0
2023-12-27 12:00:00,157.42,157.42,157.33,157.41,1298.0,155.5062,155.5062,155.4173,155.4963,1298.0
2023-12-27 12:30:00,157.44,157.46,157.26,157.28,3921.0,155.526,155.5457,155.3482,155.3679,3921.0
2023-12-27 13:00:00,157.3,157.62,157.29,157.48,14299.0,155.3877,155.7038,155.3778,155.5655,14299.0
2023-12-27 13:30:00,157.51,157.58,157.47,157.48,15079.0,155.5951,155.6643,155.5556,155.5655,15079.0
2023-12-27 14:00:00,157.27,157.38,157.03,157.35,12479.0,155.358,155.4667,155.121,155.4371,12479.0
2023-12-27 14:30:00,157.4,157.4,157.2,157.29,5879.0,155.4865,155.4865,155.2889,155.3778,5879.0
2023-12-27 15:00:00,157.31,157.44,157.27,157.31,10397.0,155.3976,155.526,155.358,155.3976,10397.0
2023-12-27 15:30:00,157.33,157.57,157.25,157.57,79396.0,155.4173,155.6544,155.3383,155.6544,79396.0
2023-12-28 09:30:00,157.57,157.8,157.49,157.55,9177.0,155.6544,155.8816,155.5754,155.6346,9177.0
2023-12-28 10:00:00,157.56,157.66,157.45,157.6,16303.0,155.6445,155.7433,155.5359,155.684,16303.0
2023-12-28 10:30:00,157.66,157.81,157.65,157.72,9354.0,155.7433,155.8915,155.7334,155.8026,9354.0
2023-12-28 11:00:00,157.7,157.71,157.52,157.59,20393.0,155.7828,155.7927,155.605,155.6742,20393.0
2023-12-28 11:30:00,157.6,157.71,157.58,157.6,55043.0,155.684,155.7927,155.6643,155.684,55043.0
2023-12-28 12:00:00,157.6,157.71,157.6,157.68,15712.0,155.684,155.7927,155.684,155.7631,15712.0
2023-12-28 12:30:00,157.72,157.86,157.72,157.86,3867.0,155.8026,155.9409,155.8026,155.9409,3867.0
2023-12-28 13:00:00,157.86,157.86,157.61,157.78,19028.0,155.9409,155.9409,155.6939,155.8618,19028.0
2023-12-28 13:30:00,157.8,157.9,157.7,157.73,12730.0,155.8816,155.9804,155.7828,155.8125,12730.0
2023-12-28 14:00:00,157.78,157.85,157.77,157.84,8888.0,155.8618,155.931,155.852,155.9211,8888.0
2023-12-28 14:30:00,157.83,157.88,157.76,157.8,14109.0,155.9112,155.9606,155.8421,155.8816,14109.0
2023-12-28 15:00:00,157.79,157.8,157.57,157.65,19100.0,155.8717,155.8816,155.6544,155.7334,19100.0
2023-12-28 15:30:00,157.65,157.79,157.44,157.55,38472.0,155.7334,155.8717,155.526,155.6346,38472.0
2023-12-29 09:30:00,157.33,157.86,157.33,157.74,15629.0,155.4173,155.9409,155.4173,155.8223,15629.0
2023-12-29 10:00:00,157.75,157.84,157.55,157.69,9122.0,155.8322,155.9211,155.6346,155.7729,9122.0
2023-12-29 10:30:00,157.6,157.6,156.97,157.08,6169.0,155.684,155.684,155.0617,155.1704,6169.0
2023-12-29 11:00:00,157.13,157.13,156.41,156.41,14605.0,155.2198,155.2198,154.5085,154.5085,14605.0
2023-12-29 11:30:00,156.37,156.68,156.31,156.65,13412.0,154.469,154.7752,154.4097,154.7456,13412.0
2023-12-29 12:00:00,156.59,156.67,156.3,156.37,11948.0,154.6863,154.7653,154.3998,154.469,11948.0
2023-12-29 12:30:00,156.41,156.77,156.41,156.77,141009.0,154.5085,154.8641,154.5085,154.8641,141009.0
2023-12-29 13:00:00,156.76,157.0,156.72,156.8,15166.0,154.8542,155.0913,154.8147,154.8938,15166.0
2023-12-29 13:30:00,156.79,157.1,156.79,156.99,35712.0,154.8839,155.1901,154.8839,155.0815,35712.0
2023-12-29 14:00:00,157.01,157.11,156.95,156.98,43903.0,155.1012,155.2,155.0419,155.0716,43903.0
2023-12-29 14:30:00,157.04,157.21,157.02,157.18,24674.0,155.1308,155.2988,155.1111,155.2691,24674.0
2023-12-29 15:00:00,157.18,157.24,156.98,157.17,30349.0,155.2691,155.3284,155.0716,155.2593,30349.0
2023-12-29 15:30:00,157.12,157.16,156.69,156.96,67796.0,155.2099,155.2494,154.7851,155.0518,67796.0
2024-01-02 09:30:00,155.43,155.7,154.25,154.55,18539.0,153.5404,153.8071,152.3748,152.6711,18539.0
2024-01-02 10:00:00,154.64,154.74,153.86,153.89,11126.0,152.76,152.8588,151.9895,152.0191,11126.0
2024-01-02 10:30:00,153.83,153.96,153.52,153.59,27452.0,151.9599,152.0883,151.6536,151.7228,27452.0
2024-01-02 11:00:00,153.65,154.13,153.65,154.02,70568.0,151.7821,152.2562,151.7821,152.1476,70568.0
2024-01-02 11:30:00,154.13,154.42,154.13,154.41,56655.0,152.2562,152.5427,152.2562,152.5328,56655.0
2024-01-02 12:00:00,154.43,154.51,154.21,154.23,18397.0,152.5526,152.6316,152.3352,152.355,18397.0
2024-01-02 12:30:00,154.19,154.44,153.86,153.9,16019.0,152.3155,152.5625,151.9895,152.029,16019.0
2024-01-02 13:00:00,153.85,154.08,153.78,154.03,15441.0,151.9796,152.2068,151.9105,152.1574,15441.0
2024-01-02 13:30:00,154.04,154.09,153.67,153.71,28708.0,152.1673,152.2167,151.8018,151.8413,28708.0
2024-01-02 14:00:00,153.77,153.79,153.5,153.79,50935.0,151.9006,151.9204,151.6339,151.9204,50935.0
2024-01-02 14:30:00,153.82,153.82,153.43,153.46,25103.0,151.95,151.95,151.5647,151.5944,25103.0
2024-01-02 15:00:00,153.4,153.45,153.19,153.4,240601.0,151.5351,151.5845,151.3276,151.5351,240601.0
2024-01-02 15:30:00,153.4,154.08,153.29,153.99,31291.0,151.5351,152.2068,151.4264,152.1179,31291.0
2024-01-03 09:30:00,152.53,153.56,152.53,153.26,17370.0,150.6757,151.6932,150.6757,151.3968,17370.0
2024-01-03 10:00:00,153.24,153.64,152.89,152.92,7550.0,151.377,151.7722,151.0313,151.0609,7550.0
2024-01-03 10:30:00,153.14,153.25,152.79,153.22,10820.0,151.2783,151.3869,150.9325,151.3573,10820.0
2024-01-03 11:00:00,153.34,153.44,153.16,153.2,8946.0,151.4758,151.5746,151.298,151.3375,8946.0
2024-01-03 11:30:00,153.18,153.26,152.9,152.92,9561.0,151.3178,151.3968,151.0412,151.0609,9561.0
2024-01-03 12:00:00,152.89,153.01,152.76,153.01,12005.0,151.0313,151.1498,150.9029,151.1498,12005.0
2024-01-03 12:30:00,153.03,153.21,152.95,153.19,15915.0,151.1696,151.3474,151.0906,151.3276,15915.0
2024-01-03 13:00:00,153.21,153.23,153.1,153.15,8487.0,151.3474,151.3672,151.2387,151.2881,8487.0
2024-01-03 13:30:00,153.16,153.16,152.98,153.09,11802.0,151.298,151.298,151.1202,151.2289,11802.0
2024-01-03 14:00:00,153.04,153.45,152.72,153.36,15936.0,151.1795,151.5845,150.8634,151.4956,15936.0
2024-01-03 14:30:00,153.45,153.45,153.13,153.14,13454.0,151.5845,151.5845,151.2684,151.2783,13454.0
2024-01-03 15:00:00,153.14,153.18,152.85,152.93,19998.0,151.2783,151.3178,150.9918,151.0708,19998.0
2024-01-03 15:30:00,152.93,153.13,152.53,152.68,45411.0,151.0708,151.2684,150.6757,150.8238,45411.0
2024-01-04 09:30:00,152.38,152.95,152.36,152.67,22079.0,150.5275,151.0906,150.5077,150.814,22079.0
2024-01-04 10:00:00,152.64,153.53,152.64,153.43,11722.0,150.7843,151.6635,150.7843,151.5647,11722.0
2024-01-04 10:30:00,153.47,153.52,153.36,153.37,8588.0,151.6042,151.6536,151.4956,151.5055,8588.0
2024-01-04 11:00:00,153.5,153.85,153.48,153.69,47655.0,151.6339,151.9796,151.6141,151.8216,47655.0
2024-01-04 11:30:00,153.72,153.79,153.37,153.49,17806.0,151.8512,151.9204,151.5055,151.624,17806.0
2024-01-04 12:00:00,153.5,153.51,153.24,153.41,7032.0,151.6339,151.6438,151.377,151.545,7032.0
2024-01-04 12:30:00,153.41,153.42,153.04,153.26,7533.0,151.545,151.5549,151.1795,151.3968,7533.0
2024-01-04 13:00:00,153.28,153.31,153.17,153.21,17722.0,151.4166,151.4462,151.3079,151.3474,17722.0
2024-01-04 13:30:00,153.25,153.32,153.07,153.1,10278.0,151.3869,151.4561,151.2091,151.2387,10278.0
2024-01-04 14:00:00,153.09,153.16,152.87,152.91,8458.0,151.2289,151.298,151.0115,151.0511,8458.0
2024-01-04 14:30:00,152.82,153.0,152.75,152.97,12908.0,150.9621,151.14,150.893,151.1103,12908.0
2024-01-04 15:00:00,152.94,153.05,152.65,152.73,8732.0,151.0807,151.1894,150.7942,150.8732,8732.0
2024-01-04 15:30:00,152.69,152.8,152.24,152.34,33354.0,150.8337,150.9424,150.3892,150.488,33354.0
2024-01-05 09:30:00,152.23,152.97,152.23,152.61,12327.0,150.3793,151.1103,150.3793,150.7547,12327.0
2024-01-05 10:00:00,152.67,153.36,152.67,153.17,20374.0,150.814,151.4956,150.814,151.3079,20374.0
2024-01-05 10:30:00,153.09,153.5,153.09,153.42,54329.0,151.2289,151.6339,151.2289,151.5549,54329.0
2024-01-05 11:00:00,153.45,153.55,153.11,153.13,11723.0,151.5845,151.6833,151.2486,151.2684,11723.0
2024-01-05 11:30:00,153.19,153.21,152.99,153.08,10781.0,151.3276,151.3474,151.1301,151.219,10781.0
2024-01-05 12:00:00,153.0,153.04,152.6,152.6,4261.0,151.14,151.1795,150.7448,150.7448,4261.0
2024-01-05 12:30:00,152.59,152.85,152.59,152.82,7968.0,150.7349,150.9918,150.7349,150.9621,7968.0
2024-01-05 13:00:00,152.66,152.67,152.44,152.63,8840.0,150.8041,150.814,150.5868,150.7745,8840.0
2024-01-05 13:30:00,152.87,153.04,152.8,152.86,16437.0,151.0115,151.1795,150.9424,151.0017,16437.0
2024-01-05 14:00:00,152.86,152.97,152.79,152.84,11029.0,151.0017,151.1103,150.9325,150.9819,11029.0
2024-01-05 14:30:00,152.83,152.85,152.34,152.35,18767.0,150.972,150.9918,150.488,150.4979,18767.0
2024-01-05 15:00:00,152.39,152.46,152.17,152.29,12247.0,150.5374,150.6065,150.3201,150.4386,12247.0
2024-01-05 15:30:00,152.26,152.78,152.14,152.66,26544.0,150.409,150.9226,150.2904,150.8041,26544.0
2024-01-08 09:30:00,153.12,154.32,153.12,154.32,13919.0,151.2585,152.4439,151.2585,152.4439,13919.0
2024-01-08 10:00:00,154.31,154.54,154.21,154.54,25100.0,152.434,152.6612,152.3352,152.6612,25100.0
2024-01-08 10:30:00,154.54,154.75,154.53,154.65,5622.0,152.6612,152.8687,152.6514,152.7699,5622.0
2024-01-08 11:00:00,154.65,154.69,154.47,154.47,10248.0,152.7699,152.8094,152.5921,152.5921,10248.0
2024-01-08 11:30:00,154.59,154.75,154.56,154.75,5016.0,152.7106,152.8687,152.681,152.8687,5016.0
2024-01-08 12:00:00,154.75,154.85,154.69,154.75,5177.0,152.8687,152.9675,152.8094,152.8687,5177.0
2024-01-08 12:30:00,154.73,155.11,154.72,155.08,10002.0,152.8489,153.2243,152.839,153.1947,10002.0
2024-01-08 13:00:00,155.02,155.19,155.01,155.15,6198.0,153.1354,153.3033,153.1255,153.2638,6198.0
2024-01-08 13:30:00,155.14,155.37,155.14,155.37,4470.0,153.2539,153.4811,153.2539,153.4811,4470.0
2024-01-08 14:00:00,155.36,155.59,155.32,155.59,17748.0,153.4713,153.6985,153.4318,153.6985,17748.0
2024-01-08 14:30:00,155.6,155.94,155.6,155.86,11547.0,153.7084,154.0442,153.7084,153.9652,11547.0
2024-01-08 15:00:00,155.81,155.94,155.75,155.84,9353.0,153.9158,154.0442,153.8565,153.9454,9353.0
2024-01-08 15:30:00,155.85,156.26,155.84,156.21,17230.0,153.9553,154.3603,153.9454,154.3109,17230.0
2024-01-09 09:30:00,155.24,155.73,155.24,155.63,32171.0,153.3527,153.8368,153.3527,153.738,32171.0
2024-01-09 10:00:00,155.62,156.09,155.46,156.07,1865.0,153.7281,154.1924,153.5701,154.1726,1865.0
2024-01-09 10:30:00,155.98,156.1,155.76,156.02,7942.0,154.0837,154.2023,153.8664,154.1232,7942.0
2024-01-09 11:00:00,155.92,156.39,155.92,156.38,6179.0,154.0245,154.4887,154.0245,154.4789,6179.0
2024-01-09 11:30:00,156.42,156.8,156.31,156.79,15881.0,154.5184,154.8938,154.4097,154.8839,15881.0
2024-01-09 12:00:00,156.83,156.94,156.75,156.83,5416.0,154.9234,155.0321,154.8444,154.9234,5416.0
2024-01-09 12:30:00,156.81,157.04,156.75,156.98,22136.0,154.9036,155.1308,154.8444,155.0716,22136.0
2024-01-09 13:00:00,157.11,157.23,156.91,156.91,10303.0,155.2,155.3185,155.0024,155.0024,10303.0
2024-01-09 13:30:00,156.89,157.07,156.64,156.96,62834.0,154.9827,155.1605,154.7357,155.0518,62834.0
2024-01-09 14:00:00,156.98,157.08,156.77,156.77,11838.0,155.0716,155.1704,154.8641,154.8641,11838.0
2024-01-09 14:30:00,156.81,156.94,156.75,156.87,16817.0,154.9036,155.0321,154.8444,154.9629,16817.0
2024-01-09 15:00:00,156.95,157.0,156.72,156.75,15705.0,155.0419,155.0913,154.8147,154.8444,15705.0
2024-01-09 15:30:00,156.78,156.86,156.41,156.79,32015.0,154.874,154.953,154.5085,154.8839,32015.0
2024-01-10 09:30:00,156.96,157.72,156.96,157.13,6982.0,155.0518,155.8026,155.0518,155.2198,6982.0
2024-01-10 10:00:00,157.29,157.64,157.08,157.58,11457.0,155.3778,155.7236,155.1704,155.6643,11457.0
2024-01-10 10:30:00,157.59,157.91,157.55,157.91,25321.0,155.6742,155.9903,155.6346,155.9903,25321.0
2024-01-10 11:00:00,157.96,157.96,157.6,157.68,17663.0,156.0397,156.0397,155.684,155.7631,17663.0
2024-01-10 11:30:00,157.65,157.86,157.65,157.79,8943.0,155.7334,155.9409,155.7334,155.8717,8943.0
2024-01-10 12:00:00,157.77,157.89,157.72,157.86,32393.0,155.852,155.9705,155.8026,155.9409,32393.0
2024-01-10 12:30:00,157.92,158.12,157.92,158.1,4862.0,156.0001,156.1977,156.0001,156.178,4862.0
2024-01-10 13:00:00,158.1,158.21,157.96,158.09,22616.0,156.178,156.2866,156.0397,156.1681,22616.0
2024-01-10 13:30:00,158.08,158.27,158.08,158.23,18522.0,156.1582,156.3459,156.1582,156.3064,18522.0
2024-01-10 14:00:00,158.23,158.58,158.21,158.47,30828.0,156.3064,156.6521,156.2866,156.5435,30828.0
2024-01-10 14:30:00,158.43,158.64,158.37,158.64,7673.0,156.5039,156.7114,156.4447,156.7114,7673.0
2024-01-10 15:00:00,158.65,158.65,158.09,158.19,14499.0,156.7213,156.7213,156.1681,156.2669,14499.0
2024-01-10 15:30:00,158.15,158.42,157.86,158.35,21236.0,156.2274,156.4941,155.9409,156.4249,21236.0
2024-01-11 09:30:00,158.86,159.74,158.76,158.83,9710.0,156.9287,157.798,156.8299,156.8991,9710.0
2024-01-11 10:00:00,158.91,158.97,157.79,158.5,9911.0,156.9781,157.0374,155.8717,156.5731,9911.0
2024-01-11 10:30:00,158.47,158.81,158.03,158.03,8853.0,156.5435,156.8793,156.1088,156.1088,8853.0
2024-01-11 11:00:00,158.06,158.09,157.3,157.45,9393.0,156.1384,156.1681,155.3877,155.5359,9393.0
2024-01-11 11:30:00,157.43,157.51,157.05,157.34,9087.0,155.5161,155.5951,155.1407,155.4272,9087.0
2024-01-11 12:00:00,157.29,157.68,157.29,157.48,3331.0,155.3778,155.7631,155.3778,155.5655,3331.0
2024-01-11 12:30:00,157.45,158.1,157.44,158.01,15392.0,155.5359,156.178,155.526,156.0891,15392.0
2024-01-11 13:00:00,157.99,158.55,157.97,158.47,12877.0,156.0693,156.6225,156.0495,156.5435,12877.0
2024-01-11 13:30:00,158.52,158.87,158.5,158.87,11839.0,156.5929,156.9386,156.5731,156.9386,11839.0
2024-01-11 14:00:00,158.98,158.98,158.73,158.92,4659.0,157.0473,157.0473,156.8003,156.988,4659.0
2024-01-11 14:30:00,159.07,159.44,158.99,159.4,11505.0,157.1362,157.5017,157.0571,157.4622,11505.0
2024-01-11 15:00:00,159.35,159.35,158.97,159.14,20683.0,157.4128,157.4128,157.0374,157.2053,20683.0
2024-01-11 15:30:00,159.2,159.38,158.95,159.29,58480.0,157.2646,157.4424,157.0176,157.3535,58480.0
2024-01-12 09:30:00,159.71,160.03,159.55,159.67,33068.0,157.7684,158.0845,157.6103,157.7289,33068.0
2024-01-12 10:00:00,159.43,159.73,159.21,159.47,11214.0,157.4918,157.7881,157.2745,157.5313,11214.0
2024-01-12 10:30:00,159.6,159.63,158.92,159.08,47620.0,157.6597,157.6894,156.988,157.146,47620.0
2024-01-12 11:00:00,159.09,159.62,159.09,159.62,4540.0,157.1559,157.6795,157.1559,157.6795,4540.0
2024-01-12 11:30:00,159.55,159.55,159.12,159.16,3733.0,157.6103,157.6103,157.1856,157.2251,3733.0
2024-01-12 12:00:00,159.16,159.4,159.06,159.22,6625.0,157.2251,157.4622,157.1263,157.2843,6625.0
2024-01-12 12:30:00,159.31,159.51,159.2,159.4,5242.0,157.3732,157.5708,157.2646,157.4622,5242.0
2024-01-12 13:00:00,159.46,159.59,159.46,159.56,5634.0,157.5214,157.6498,157.5214,157.6202,5634.0
2024-01-12 13:30:00,159.53,159.72,159.52,159.72,6924.0,157.5906,157.7783,157.5807,157.7783,6924.0
2024-01-12 14:00:00,159.75,159.85,159.62,159.69,10941.0,157.8079,157.9067,157.6795,157.7486,10941.0
2024-01-12 14:30:00,159.68,159.68,159.52,159.58,6235.0,157.7388,157.7388,157.5807,157.64,6235.0
2024-01-12 15:00:00,159.45,159.52,159.28,159.37,7113.0,157.5115,157.5807,157.3436,157.4325,7113.0
2024-01-12 15:30:00,159.41,159.63,159.4,159.55,31889.0,157.472,157.6894,157.4622,157.6103,31889.0
2024-01-16 09:30:00,159.3,160.13,159.17,159.61,14076.0,157.3634,158.1833,157.235,157.6696,14076.0
2024-01-16 10:00:00,159.74,160.47,159.51,160.42,9122.0,157.798,158.5191,157.5708,158.4698,9122.0
2024-01-16 10:30:00,160.45,160.74,160.34,160.58,13173.0,158.4994,158.7859,158.3907,158.6278,13173.0
2024-01-16 11:00:00,160.57,160.61,159.86,160.33,40448.0,158.6179,158.6574,157.9166,158.3808,40448.0
2024-01-16 11:30:00,160.38,160.48,159.94,159.95,7378.0,158.4302,158.529,157.9956,158.0055,7378.0
2024-01-16 12:00:00,160.0,160.0,159.66,159.73,6645.0,158.0549,158.0549,157.719,157.7881,6645.0
2024-01-16 12:30:00,159.72,159.81,159.53,159.53,16641.0,157.7783,157.8672,157.5906,157.5906,16641.0
2024-01-16 13:00:00,159.51,159.93,159.5,159.79,14998.0,157.5708,157.9857,157.5609,157.8474,14998.0
2024-01-16 13:30:00,159.92,159.96,159.46,159.46,13453.0,157.9758,158.0153,157.5214,157.5214,13453.0
2024-01-16 14:00:00,159.53,159.55,159.18,159.4,7605.0,157.5906,157.6103,157.2448,157.4622,7605.0
2024-01-16 14:30:00,159.32,159.73,159.31,159.73,17279.0,157.3831,157.7881,157.3732,157.7881,17279.0
2024-01-16 15:00:00,159.71,159.8,159.6,159.61,24892.0,157.7684,157.8573,157.6597,157.6696,24892.0
2024-01-16 15:30:00,159.68,160.0,159.55,159.99,32393.0,157.7388,158.0549,157.6103,158.045,32393.0
2024-01-17 09:30:00,159.03,159.27,157.87,157.87,21215.0,157.0967,157.3337,155.9508,155.9508,21215.0
2024-01-17 10:00:00,157.83,158.35,157.69,158.24,18794.0,155.9112,156.4249,155.7729,156.3163,18794.0
2024-01-17 10:30:00,158.2,158.54,158.16,158.39,14160.0,156.2767,156.6126,156.2372,156.4644,14160.0
2024-01-17 11:00:00,158.44,158.96,158.42,158.91,11384.0,156.5138,157.0275,156.4941,156.9781,11384.0
2024-01-17 11:30:00,158.95,159.09,158.75,158.82,18641.0,157.0176,157.1559,156.8201,156.8892,18641.0
2024-01-17 12:00:00,158.83,158.88,158.52,158.59,21516.0,156.8991,156.9485,156.5929,156.662,21516.0
2024-01-17 12:30:00,158.55,158.82,158.49,158.78,9987.0,156.6225,156.8892,156.5632,156.8497,9987.0
2024-01-17 13:00:00,158.83,158.89,158.34,158.41,15927.0,156.8991,156.9584,156.415,156.4842,15927.0
2024-01-17 13:30:00,158.4,158.42,158.1,158.37,25004.0,156.4743,156.4941,156.178,156.4447,25004.0
2024-01-17 14:00:00,158.38,158.69,158.32,158.67,28225.0,156.4546,156.7608,156.3953,156.741,28225.0
2024-01-17 14:30:00,158.71,159.0,158.7,158.89,26043.0,156.7805,157.067,156.7707,156.9584,26043.0
2024-01-17 15:00:00,158.88,158.88,158.47,158.51,17463.0,156.9485,156.9485,156.5435,156.583,17463.0
2024-01-17 15:30:00,158.49,159.19,158.47,159.08,31304.0,156.5632,157.2547,156.5435,157.146,31304.0
2024-01-18 09:30:00,160.25,160.55,160.21,160.32,13826.0,158.3018,158.5982,158.2623,158.371,13826.0
2024-01-18 10:00:00,160.4,160.55,160.02,160.53,4958.0,158.45,158.5982,158.0746,158.5784,4958.0
2024-01-18 10:30:00,160.51,160.96,160.33,160.8,258333.0,158.5587,159.0032,158.3808,158.8451,258333.0
2024-01-18 11:00:00,160.65,160.94,160.51,160.94,7162.0,158.697,158.9834,158.5587,158.9834,7162.0
2024-01-18 11:30:00,160.96,161.08,160.7,160.71,8559.0,159.0032,159.1217,158.7463,158.7562,8559.0
2024-01-18 12:00:00,160.75,160.75,159.99,160.1,4677.0,158.7957,158.7957,158.045,158.1536,4677.0
2024-01-18 12:30:00,160.07,160.19,159.91,159.96,5612.0,158.124,158.2425,157.966,158.0153,5612.0
2024-01-18 13:00:00,159.85,159.85,159.43,159.64,8805.0,157.9067,157.9067,157.4918,157.6992,8805.0
2024-01-18 13:30:00,159.59,160.12,159.58,160.12,7634.0,157.6498,158.1734,157.64,158.1734,7634.0
2024-01-18 14:00:00,160.21,160.83,160.21,160.83,11241.0,158.2623,158.8748,158.2623,158.8748,11241.0
2024-01-18 14:30:00,160.94,160.95,160.62,160.91,32291.0,158.9834,158.9933,158.6673,158.9538,32291.0
2024-01-18 15:00:00,160.94,161.1,160.83,161.05,20312.0,158.9834,159.1415,158.8748,159.0921,20312.0
2024-01-18 15:30:00,161.08,161.33,160.94,161.15,17123.0,159.1217,159.3687,158.9834,159.1909,17123.0
2024-01-19 09:30:00,162.01,162.27,161.8,162.18,18376.0,160.0404,160.2973,159.833,160.2084,18376.0
2024-01-19 10:00:00,162.29,162.46,161.83,162.25,22150.0,160.317,160.485,159.8626,160.2775,22150.0
2024-01-19 10:30:00,162.28,162.58,162.06,162.42,19856.0,160.3071,160.6035,160.0898,160.4454,19856.0
2024-01-19 11:00:00,162.38,162.92,162.37,162.76,39721.0,160.4059,160.9394,160.396,160.7813,39721.0
2024-01-19 11:30:00,162.7,162.89,162.57,162.89,24730.0,160.722,160.9097,160.5936,160.9097,24730.0
2024-01-19 12:00:00,162.88,163.04,162.56,163.0,20096.0,160.8998,161.0579,160.5837,161.0184,20096.0
2024-01-19 12:30:00,163.04,163.4,162.99,163.4,24370.0,161.0579,161.4135,161.0085,161.4135,24370.0
2024-01-19 13:00:00,163.4,163.67,163.27,163.64,23959.0,161.4135,161.6802,161.2851,161.6506,23959.0
2024-01-19 13:30:00,163.65,164.03,163.64,164.01,18606.0,161.6605,162.0359,161.6506,162.0161,18606.0
2024-01-19 14:00:00,164.03,164.41,164.01,164.17,33424.0,162.0359,162.4112,162.0161,162.1742,33424.0
2024-01-19 14:30:00,164.13,164.36,163.91,164.36,25545.0,162.1347,162.3619,161.9173,162.3619,25545.0
2024-01-19 15:00:00,164.32,164.46,164.25,164.34,25607.0,162.3223,162.4606,162.2532,162.3421,25607.0
2024-01-19 15:30:00,164.36,164.57,164.31,164.55,92234.0,162.3619,162.5693,162.3125,162.5495,92234.0
2024-01-22 09:30:00,165.72,166.26,165.26,165.51,33712.0,163.7053,164.2388,163.2509,163.4979,33712.0
2024-01-22 10:00:00,165.51,165.61,164.97,164.97,33036.0,163.4979,163.5967,162.9644,162.9644,33036.0
2024-01-22 10:30:00,165.01,165.1,164.73,164.82,59907.0,163.004,163.0929,162.7274,162.8163,59907.0
2024-01-22 11:00:00,164.82,165.44,164.71,165.44,19857.0,162.8163,163.4287,162.7076,163.4287,19857.0
2024-01-22 11:30:00,165.42,165.61,165.37,165.61,44830.0,163.409,163.5967,163.3596,163.5967,44830.0
2024-01-22 12:00:00,165.59,165.59,165.15,165.37,23901.0,163.5769,163.5769,163.1423,163.3596,23901.0
2024-01-22 12:30:00,165.39,165.45,165.21,165.34,26728.0,163.3793,163.4386,163.2015,163.3299,26728.0
2024-01-22 13:00:00,165.32,165.32,164.86,164.89,30648.0,163.3102,163.3102,162.8558,162.8854,30648.0
2024-01-22 13:30:00,164.92,165.31,164.92,165.24,46035.0,162.915,163.3003,162.915,163.2312,46035.0
2024-01-22 14:00:00,165.3,165.35,165.02,165.15,27194.0,163.2904,163.3398,163.0138,163.1423,27194.0
2024-01-22 14:30:00,165.19,165.29,165.12,165.29,41583.0,163.1818,163.2805,163.1126,163.2805,41583.0
2024-01-22 15:00:00,165.29,165.49,165.21,165.48,41061.0,163.2805,163.4781,163.2015,163.4682,41061.0
2024-01-22 15:30:00,165.49,165.49,165.04,165.08,64230.0,163.4781,163.4781,163.0336,163.0731,64230.0
2024-01-23 09:30:00,164.97,164.97,163.76,164.66,16409.0,162.9644,162.9644,161.7691,162.6582,16409.0
2024-01-23 10:00:00,164.69,164.74,164.23,164.53,23311.0,162.6878,162.7372,162.2334,162.5298,23311.0
2024-01-23 10:30:00,164.59,164.61,164.41,164.46,50826.0,162.5891,162.6088,162.4112,162.4606,50826.0
2024-01-23 11:00:00,164.51,164.78,164.36,164.4,22665.0,162.51,162.7767,162.3619,162.4014,22665.0
2024-01-23 11:30:00,164.38,164.59,164.27,164.55,28517.0,162.3816,162.5891,162.2729,162.5495,28517.0
2024-01-23 12:00:00,164.59,164.6,164.34,164.43,28210.0,162.5891,162.5989,162.3421,162.431,28210.0
2024-01-23 12:30:00,164.46,164.82,164.38,164.82,36064.0,162.4606,162.8163,162.3816,162.8163,36064.0
2024-01-23 13:00:00,164.82,164.84,164.67,164.67,185168.0,162.8163,162.836,162.6681,162.6681,185168.0
2024-01-23 13:30:00,164.7,164.76,164.5,164.72,45666.0,162.6977,162.757,162.5002,162.7175,45666.0
2024-01-23 14:00:00,164.74,164.81,164.59,164.59,21962.0,162.7372,162.8064,162.5891,162.5891,21962.0
2024-01-23 14:30:00,164.59,164.88,164.52,164.85,19520.0,162.5891,162.8755,162.5199,162.8459,19520.0
2024-01-23 15:00:00,164.87,165.12,164.73,165.04,64123.0,162.8657,163.1126,162.7274,163.0336,64123.0
2024-01-23 15:30:00,165.03,165.23,164.93,165.16,47366.0,163.0237,163.2213,162.9249,163.1521,47366.0
2024-01-24 09:30:00,166.85,167.13,166.54,167.05,13813.0,164.8216,165.0982,164.5154,165.0192,13813.0
2024-01-24 10:00:00,167.1,167.69,166.82,167.66,27217.0,165.0685,165.6514,164.7919,165.6217,27217.0
2024-01-24 10:30:00,167.62,168.05,167.57,167.8,89312.0,165.5822,166.007,165.5328,165.76,89312.0
2024-01-24 11:00:00,167.82,167.87,167.51,167.7,24711.0,165.7798,165.8292,165.4736,165.6612,24711.0
2024-01-24 11:30:00,167.7,168.06,167.67,168.06,9364.0,165.6612,166.0169,165.6316,166.0169,9364.0
2024-01-24 12:00:00,168.06,168.35,168.0,168.34,33984.0,166.0169,166.3033,165.9576,166.2935,33984.0
2024-01-24 12:30:00,168.38,168.61,168.37,168.54,36171.0,166.333,166.5602,166.3231,166.491,36171.0
2024-01-24 13:00:00,168.51,168.51,167.98,168.28,37584.0,166.4614,166.4614,165.9378,166.2342,37584.0
2024-01-24 13:30:00,168.15,168.19,167.66,167.83,8876.0,166.1058,166.1453,165.6217,165.7897,8876.0
2024-01-24 14:00:00,167.84,167.84,167.0,167.07,37019.0,165.7995,165.7995,164.9698,165.0389,37019.0
2024-01-24 14:30:00,167.17,167.48,167.01,167.21,12767.0,165.1377,165.4439,164.9796,165.1772,12767.0
2024-01-24 15:00:00,167.18,167.36,166.68,166.72,31001.0,165.1476,165.3254,164.6537,164.6932,31001.0
2024-01-24 15:30:00,166.72,167.14,166.63,166.78,18876.0,164.6932,165.1081,164.6043,164.7524,18876.0
2024-01-25 09:30:00,168.12,168.24,167.91,167.97,34293.0,166.0761,166.1947,165.8687,165.928,34293.0
2024-01-25 10:00:00,167.91,168.77,167.7,168.76,196615.0,165.8687,166.7182,165.6612,166.7084,196615.0
2024-01-25 10:30:00,168.76,168.77,168.24,168.6,18456.0,166.7084,166.7182,166.1947,166.5503,18456.0
2024-01-25 11:00:00,168.45,168.75,168.36,168.74,34226.0,166.4021,166.6985,166.3132,166.6886,34226.0
2024-01-25 11:30:00,168.75,168.9,168.5,168.67,224011.0,166.6985,166.8467,166.4515,166.6195,224011.0
2024-01-25 12:00:00,168.7,168.76,168.12,168.18,31101.0,166.6491,166.7084,166.0761,166.1354,31101.0
2024-01-25 12:30:00,168.17,168.18,167.83,168.02,29048.0,166.1255,166.1354,165.7897,165.9774,29048.0
2024-01-25 13:00:00,168.0,168.24,167.61,167.75,30661.0,165.9576,166.1947,165.5723,165.7106,30661.0
2024-01-25 13:30:00,167.69,167.85,167.27,167.33,125838.0,165.6514,165.8094,165.2365,165.2957,125838.0
2024-01-25 14:00:00,167.19,167.29,166.94,167.28,34940.0,165.1574,165.2562,164.9105,165.2464,34940.0
2024-01-25 14:30:00,167.32,167.66,167.21,167.66,25750.0,165.2859,165.6217,165.1772,165.6217,25750.0
2024-01-25 15:00:00,167.69,167.75,167.49,167.51,80383.0,165.6514,165.7106,165.4538,165.4736,80383.0
2024-01-25 15:30:00,167.5,167.95,167.48,167.95,68338.0,165.4637,165.9082,165.4439,165.9082,68338.0
2024-01-26 09:30:00,166.97,167.26,166.75,167.14,9040.0,164.9401,165.2266,164.7228,165.1081,9040.0
2024-01-26 10:00:00,167.0,167.44,166.88,167.42,9220.0,164.9698,165.4044,164.8512,165.3847,9220.0
2024-01-26 10:30:00,167.47,167.95,167.44,167.91,17536.0,165.434,165.9082,165.4044,165.8687,17536.0
2024-01-26 11:00:00,167.95,167.96,167.64,167.8,11320.0,165.9082,165.9181,165.602,165.76,11320.0
2024-01-26 11:30:00,167.84,167.9,167.47,167.74,21157.0,165.7995,165.8588,165.434,165.7008,21157.0
2024-01-26 12:00:00,167.77,167.88,167.55,167.55,8650.0,165.7304,165.8391,165.5131,165.5131,8650.0
2024-01-26 12:30:00,167.53,167.53,166.85,167.03,25439.0,165.4933,165.4933,164.8216,164.9994,25439.0
2024-01-26 13:00:00,166.94,167.21,166.94,167.15,9078.0,164.9105,165.1772,164.9105,165.1179,9078.0
2024-01-26 13:30:00,167.17,167.22,166.84,167.03,8023.0,165.1377,165.1871,164.8117,164.9994,8023.0
2024-01-26 14:00:00,167.0,167.25,167.0,167.12,8236.0,164.9698,165.2167,164.9698,165.0883,8236.0
2024-01-26 14:30:00,167.11,167.52,167.0,167.28,15289.0,165.0784,165.4834,164.9698,165.2464,15289.0
2024-01-26 15:00:00,167.44,167.48,167.17,167.17,14939.0,165.4044,165.4439,165.1377,165.1377,14939.0
2024-01-26 15:30:00,167.21,167.22,167.05,167.11,25437.0,165.1772,165.1871,165.0192,165.0784,25437.0
2024-01-29 09:30:00,167.31,168.1,167.31,167.91,10277.0,165.276,166.0564,165.276,165.8687,10277.0
2024-01-29 10:00:00,167.81,167.93,167.54,167.59,13602.0,165.7699,165.8885,165.5032,165.5526,13602.0
2024-01-29 10:30:00,167.77,167.81,167.47,167.49,28530.0,165.7304,165.7699,165.434,165.4538,28530.0
2024-01-29 11:00:00,167.47,167.57,167.36,167.49,9520.0,165.434,165.5328,165.3254,165.4538,9520.0
2024-01-29 11:30:00,167.59,167.83,167.57,167.79,7118.0,165.5526,165.7897,165.5328,165.7502,7118.0
2024-01-29 12:00:00,167.79,168.02,167.77,167.96,7761.0,165.7502,165.9774,165.7304,165.9181,7761.0
2024-01-29 12:30:00,167.97,168.01,167.79,167.94,10396.0,165.928,165.9675,165.7502,165.8983,10396.0
2024-01-29 13:00:00,167.83,167.93,167.82,167.89,3514.0,165.7897,165.8885,165.7798,165.8489,3514.0
2024-01-29 13:30:00,167.92,167.99,167.84,167.84,4041.0,165.8786,165.9477,165.7995,165.7995,4041.0
2024-01-29 14:00:00,167.82,168.2,167.82,168.19,7676.0,165.7798,166.1552,165.7798,166.1453,7676.0
2024-01-29 14:30:00,168.18,168.33,168.15,168.26,12733.0,166.1354,166.2836,166.1058,166.2144,12733.0
2024-01-29 15:00:00,168.43,168.96,168.43,168.84,23826.0,166.3824,166.9059,166.3824,166.7874,23826.0
2024-01-29 15:30:00,168.93,169.05,168.69,169.03,16850.0,166.8763,166.9948,166.6392,166.9751,16850.0
2024-01-30 09:30:00,168.95,169.23,168.94,169.15,20506.0,166.8961,167.1726,166.8862,167.0936,20506.0
2024-01-30 10:00:00,169.2,169.2,168.77,169.1,17706.0,167.143,167.143,166.7182,167.0442,17706.0
2024-01-30 10:30:00,169.12,169.2,168.89,169.08,18303.0,167.064,167.143,166.8368,167.0245,18303.0
2024-01-30 11:00:00,169.11,169.16,169.02,169.14,31101.0,167.0541,167.1035,166.9652,167.0837,31101.0
2024-01-30 11:30:00,169.16,169.18,169.02,169.04,72812.0,167.1035,167.1233,166.9652,166.985,72812.0
2024-01-30 12:00:00,169.06,169.17,168.54,168.54,24408.0,167.0047,167.1134,166.491,166.491,24408.0
2024-01-30 12:30:00,168.54,168.62,168.38,168.52,33480.0,166.491,166.5701,166.333,166.4713,33480.0
2024-01-30 13:00:00,168.5,168.72,168.3,168.71,18251.0,166.4515,166.6688,166.254,166.659,18251.0
2024-01-30 13:30:00,168.71,168.76,168.45,168.5,21283.0,166.659,166.7084,166.4021,166.4515,21283.0
2024-01-30 14:00:00,168.55,168.72,168.36,168.71,34962.0,166.5009,166.6688,166.3132,166.659,34962.0
2024-01-30 14:30:00,168.72,168.84,168.69,168.77,71839.0,166.6688,166.7874,166.6392,166.7182,71839.0
2024-01-30 15:00:00,168.77,168.97,168.68,168.92,35119.0,166.7182,166.9158,166.6293,166.8664,35119.0
2024-01-30 15:30:00,168.92,168.92,168.64,168.73,41270.0,166.8664,166.8664,166.5898,166.6787,41270.0
2024-01-31 09:30:00,166.83,167.51,166.83,167.23,20388.0,164.8018,165.4736,164.8018,165.197,20388.0
2024-01-31 10:00:00,167.2,167.34,166.52,166.52,25328.0,165.1673,165.3056,164.4956,164.4956,25328.0
2024-01-31 10:30:00,166.52,166.55,165.76,166.03,18259.0,164.4956,164.5252,163.7448,164.0116,18259.0
2024-01-31 11:00:00,166.07,166.6,166.07,166.41,13608.0,164.0511,164.5746,164.0511,164.3869,13608.0
2024-01-31 11:30:00,166.41,166.57,166.38,166.47,7879.0,164.3869,164.545,164.3573,164.4462,7879.0
2024-01-31 12:00:00,166.53,166.75,166.53,166.67,12937.0,164.5055,164.7228,164.5055,164.6438,12937.0
2024-01-31 12:30:00,166.63,166.71,166.42,166.71,26148.0,164.6043,164.6833,164.3968,164.6833,26148.0
2024-01-31 13:00:00,166.75,167.02,166.73,166.77,10263.0,164.7228,164.9895,164.703,164.7426,10263.0
2024-01-31 13:30:00,166.77,166.97,166.74,166.93,13821.0,164.7426,164.9401,164.7129,164.9006,13821.0
2024-01-31 14:00:00,166.97,167.33,166.31,166.47,21404.0,164.9401,165.2957,164.2881,164.4462,21404.0
2024-01-31 14:30:00,166.38,167.77,166.37,166.8,50991.0,164.3573,165.7304,164.3474,164.7722,50991.0
2024-01-31 15:00:00,166.89,166.89,165.63,166.25,16461.0,164.8611,164.8611,163.6164,164.2289,16461.0
2024-01-31 15:30:00,166.23,166.23,165.55,165.66,85884.0,164.2091,164.2091,163.5374,163.6461,85884.0
2024-02-01 09:30:00,166.72,167.26,166.72,166.89,22005.0,164.6932,165.2266,164.6932,164.8611,22005.0
2024-02-01 10:00:00,166.85,167.35,166.6,167.24,23417.0,164.8216,165.3155,164.5746,165.2068,23417.0
2024-02-01 10:30:00,167.47,167.48,166.7,166.71,28592.0,165.434,165.4439,164.6734,164.6833,28592.0
2024-02-01 11:00:00,166.6,166.92,166.5,166.75,79916.0,164.5746,164.8907,164.4758,164.7228,79916.0
2024-02-01 11:30:00,166.78,167.16,166.78,167.06,12041.0,164.7524,165.1278,164.7524,165.029,12041.0
2024-02-01 12:00:00,167.12,167.73,167.12,167.37,16236.0,165.0883,165.6909,165.0883,165.3353,16236.0
2024-02-01 12:30:00,167.36,167.98,167.3,167.7,30377.0,165.3254,165.9378,165.2661,165.6612,30377.0
2024-02-01 13:00:00,167.77,167.77,167.31,167.67,42534.0,165.7304,165.7304,165.276,165.6316,42534.0
2024-02-01 13:30:00,167.73,167.89,167.43,167.68,42317.0,165.6909,165.8489,165.3945,165.6415,42317.0
2024-02-01 14:00:00,167.72,168.03,167.67,168.0,52849.0,165.681,165.9872,165.6316,165.9576,52849.0
2024-02-01 14:30:00,168.0,168.43,167.86,168.42,24015.0,165.9576,166.3824,165.8193,166.3725,24015.0
2024-02-01 15:00:00,168.44,168.58,168.28,168.46,28263.0,166.3923,166.5306,166.2342,166.412,28263.0
2024-02-01 15:30:00,168.47,168.62,168.17,168.47,47826.0,166.4219,166.5701,166.1255,166.4219,47826.0
2024-02-02 09:30:00,170.4,171.75,170.18,171.57,22296.0,168.3284,169.662,168.1111,169.4842,22296.0
2024-02-02 10:00:00,171.59,171.81,171.27,171.52,47409.0,169.504,169.7213,169.1878,169.4348,47409.0
2024-02-02 10:30:00,171.54,172.15,171.18,172.0,31353.0,169.4546,170.0572,169.0989,169.909,31353.0
2024-02-02 11:00:00,172.0,172.2,171.78,172.2,33988.0,169.909,170.1065,169.6916,170.1065,33988.0
2024-02-02 11:30:00,172.22,172.79,172.22,172.67,30331.0,170.1263,170.6894,170.1263,170.5708,30331.0
2024-02-02 12:00:00,172.74,173.16,172.6,173.16,41116.0,170.64,171.0549,170.5017,171.0549,41116.0
2024-02-02 12:30:00,173.16,173.35,172.4,172.85,34474.0,171.0549,171.2426,170.3041,170.7486,34474.0
2024-02-02 13:00:00,172.9,173.0,172.5,172.6,32887.0,170.798,170.8968,170.4029,170.5017,32887.0
2024-02-02 13:30:00,172.64,172.86,172.39,172.85,31212.0,170.5412,170.7585,170.2942,170.7486,31212.0
2024-02-02 14:00:00,172.92,173.24,172.92,173.04,16340.0,170.8178,171.1339,170.8178,170.9363,16340.0
2024-02-02 14:30:00,173.04,173.33,172.93,172.99,99188.0,170.9363,171.2228,170.8277,170.8869,99188.0
2024-02-02 15:00:00,173.13,173.27,172.95,173.17,37307.0,171.0252,171.1635,170.8474,171.0648,37307.0
2024-02-02 15:30:00,173.18,173.25,172.86,172.87,60540.0,171.0746,171.1438,170.7585,170.7684,60540.0
2024-02-05 09:30:00,172.99,173.51,172.99,173.25,29399.0,170.8869,171.4006,170.8869,171.1438,29399.0
2024-02-05 10:00:00,173.2,173.2,172.06,172.55,27510.0,171.0944,171.0944,169.9682,170.4523,27510.0
2024-02-05 10:30:00,172.47,172.54,171.77,172.29,25980.0,170.3733,170.4424,169.6818,170.1954,25980.0
2024-02-05 11:00:00,172.21,172.46,172.2,172.29,8408.0,170.1164,170.3634,170.1065,170.1954,8408.0
2024-02-05 11:30:00,172.4,172.74,172.37,172.74,72655.0,170.3041,170.64,170.2745,170.64,72655.0
2024-02-05 12:00:00,172.7,172.98,172.7,172.94,65267.0,170.6005,170.8771,170.6005,170.8375,65267.0
2024-02-05 12:30:00,172.97,173.25,172.97,173.08,58203.0,170.8672,171.1438,170.8672,170.9758,58203.0
2024-02-05 13:00:00,172.96,173.28,172.88,173.0,33176.0,170.8573,171.1734,170.7783,170.8968,33176.0
2024-02-05 13:30:00,172.98,173.18,172.98,173.18,70174.0,170.8771,171.0746,170.8771,171.0746,70174.0
2024-02-05 14:00:00,173.18,173.43,173.05,173.38,27901.0,171.0746,171.3216,170.9462,171.2722,27901.0
2024-02-05 14:30:00,173.39,173.8,173.37,173.74,20306.0,171.2821,171.6871,171.2623,171.6278,20306.0
2024-02-05 15:00:00,173.73,173.75,172.97,173.43,25555.0,171.6179,171.6377,170.8672,171.3216,25555.0
2024-02-05 15:30:00,173.45,173.66,173.3,173.34,51495.0,171.3413,171.5488,171.1932,171.2327,51495.0
2024-02-06 09:30:00,174.5,174.65,173.18,173.18,26449.0,172.3786,172.5268,171.0746,171.0746,26449.0
2024-02-06 10:00:00,173.15,173.15,172.36,172.54,31970.0,171.045,171.045,170.2646,170.4424,31970.0
2024-02-06 10:30:00,172.58,172.85,172.54,172.72,43945.0,170.4819,170.7486,170.4424,170.6202,43945.0
2024-02-06 11:00:00,172.62,172.74,172.39,172.65,8424.0,170.5214,170.64,170.2942,170.5511,8424.0
2024-02-06 11:30:00,172.67,172.67,171.81,171.88,20290.0,170.5708,170.5708,169.7213,169.7904,20290.0
2024-02-06 12:00:00,171.81,171.85,171.45,171.83,114188.0,169.7213,169.7608,169.3657,169.741,114188.0
2024-02-06 12:30:00,171.84,171.97,171.65,171.74,21195.0,169.7509,169.8793,169.5632,169.6521,21195.0
2024-02-06 13:00:00,171.81,172.04,171.78,172.04,174638.0,169.7213,169.9485,169.6916,169.9485,174638.0
2024-02-06 13:30:00,172.15,172.22,172.07,172.21,60713.0,170.0572,170.1263,169.9781,170.1164,60713.0
2024-02-06 14:00:00,172.12,172.18,171.61,171.89,20167.0,170.0275,170.0868,169.5237,169.8003,20167.0
2024-02-06 14:30:00,171.94,172.3,171.87,172.24,11740.0,169.8497,170.2053,169.7806,170.1461,11740.0
2024-02-06 15:00:00,172.26,172.5,172.26,172.36,64664.0,170.1658,170.4029,170.1658,170.2646,64664.0
2024-02-06 15:30:00,172.34,172.54,171.99,172.49,35145.0,170.2448,170.4424,169.8991,170.393,35145.0
2024-02-07 09:30:00,173.5,174.35,173.45,174.28,9517.0,171.3907,172.2304,171.3413,172.1613,9517.0
2024-02-07 10:00:00,174.43,175.42,174.36,175.42,10783.0,172.3094,173.2874,172.2403,173.2874,10783.0
2024-02-07 10:30:00,175.34,175.5,175.04,175.04,25574.0,173.2084,173.3664,172.912,172.912,25574.0
2024-02-07 11:00:00,174.92,175.45,174.9,175.23,22156.0,172.7935,173.317,172.7737,173.0997,22156.0
2024-02-07 11:30:00,175.28,175.45,175.0,175.42,39160.0,173.1491,173.317,172.8725,173.2874,39160.0
2024-02-07 12:00:00,175.4,175.51,175.15,175.2,18279.0,173.2676,173.3763,173.0207,173.0701,18279.0
2024-02-07 12:30:00,174.99,175.16,174.82,175.16,7587.0,172.8626,173.0306,172.6947,173.0306,7587.0
2024-02-07 13:00:00,175.15,175.42,174.99,175.41,21775.0,173.0207,173.2874,172.8626,173.2775,21775.0
2024-02-07 13:30:00,175.51,175.61,175.35,175.59,24179.0,173.3763,173.4751,173.2182,173.4553,24179.0
2024-02-07 14:00:00,175.53,175.56,175.41,175.5,16070.0,173.3961,173.4257,173.2775,173.3664,16070.0
2024-02-07 14:30:00,175.48,175.62,175.41,175.56,10769.0,173.3467,173.485,173.2775,173.4257,10769.0
2024-02-07 15:00:00,175.55,175.68,175.46,175.61,30873.0,173.4158,173.5442,173.3269,173.4751,30873.0
2024-02-07 15:30:00,175.61,175.61,175.22,175.34,49565.0,173.4751,173.4751,173.0898,173.2084,49565.0
2024-02-08 09:30:00,175.64,176.19,175.64,176.17,22998.0,173.5047,174.048,173.5047,174.0283,22998.0
2024-02-08 10:00:00,176.23,176.23,175.97,175.97,20065.0,174.0875,174.0875,173.8307,173.8307,20065.0
2024-02-08 10:30:00,175.96,176.45,175.95,176.44,9485.0,173.8208,174.3049,173.811,174.295,9485.0
2024-02-08 11:00:00,176.41,176.41,176.18,176.19,24399.0,174.2654,174.2654,174.0382,174.048,24399.0
2024-02-08 11:30:00,176.21,176.45,176.17,176.42,57790.0,174.0678,174.3049,174.0283,174.2752,57790.0
2024-02-08 12:00:00,176.43,176.54,176.2,176.52,22904.0,174.2851,174.3938,174.0579,174.374,22904.0
2024-02-08 12:30:00,176.48,176.51,176.06,176.12,20351.0,174.3345,174.3641,173.9196,173.9789,20351.0
2024-02-08 13:00:00,176.17,176.42,176.16,176.42,17417.0,174.0283,174.2752,174.0184,174.2752,17417.0
2024-02-08 13:30:00,176.47,176.55,176.28,176.35,31656.0,174.3246,174.4037,174.1369,174.2061,31656.0
2024-02-08 14:00:00,176.37,176.41,176.06,176.13,150261.0,174.2258,174.2654,173.9196,173.9888,150261.0
2024-02-08 14:30:00,176.1,176.26,175.94,176.25,9914.0,173.9591,174.1172,173.8011,174.1073,9914.0
2024-02-08 15:00:00,176.24,176.34,176.24,176.28,14254.0,174.0974,174.1962,174.0974,174.1369,14254.0
2024-02-08 15:30:00,176.32,176.32,176.02,176.16,27537.0,174.1765,174.1765,173.8801,174.0184,27537.0
2024-02-09 09:30:00,176.84,177.17,176.51,177.1,15302.0,174.6901,175.0161,174.3641,174.947,15302.0
2024-02-09 10:00:00,177.31,177.71,177.04,177.7,35149.0,175.1544,175.5496,174.8877,175.5397,35149.0
2024-02-09 10:30:00,177.67,177.86,177.62,177.74,11786.0,175.51,175.6977,175.4607,175.5792,11786.0
2024-02-09 11:00:00,177.76,177.91,177.59,177.7,71235.0,175.5989,175.7471,175.431,175.5397,71235.0
2024-02-09 11:30:00,177.69,177.81,177.48,177.64,7287.0,175.5298,175.6483,175.3224,175.4804,7287.0
2024-02-09 12:00:00,177.6,177.76,177.53,177.75,5469.0,175.4409,175.5989,175.3717,175.5891,5469.0
2024-02-09 12:30:00,177.82,178.05,177.76,177.95,44115.0,175.6582,175.8854,175.5989,175.7866,44115.0
2024-02-09 13:00:00,177.99,178.15,177.97,178.15,7540.0,175.8262,175.9842,175.8064,175.9842,7540.0
2024-02-09 13:30:00,178.12,178.28,178.08,178.24,26582.0,175.9546,176.1126,175.9151,176.0731,26582.0
2024-02-09 14:00:00,178.27,178.53,178.18,178.52,34143.0,176.1027,176.3596,176.0138,176.3497,34143.0
2024-02-09 14:30:00,178.53,178.7,178.5,178.57,25838.0,176.3596,176.5275,176.33,176.3991,25838.0
2024-02-09 15:00:00,178.56,178.56,178.3,178.43,16786.0,176.3892,176.3892,176.1324,176.2608,16786.0
2024-02-09 15:30:00,178.42,178.51,178.32,178.4,31252.0,176.2509,176.3398,176.1521,176.2312,31252.0
2024-02-12 09:30:00,178.51,178.58,177.94,178.13,69452.0,176.3398,176.409,175.7768,175.9645,69452.0
2024-02-12 10:00:00,178.09,178.53,177.92,178.39,15028.0,175.9249,176.3596,175.757,176.2213,15028.0
2024-02-12 10:30:00,178.39,178.96,178.35,178.95,69501.0,176.2213,176.7844,176.1818,176.7745,69501.0
2024-02-12 11:00:00,178.98,179.11,178.69,179.05,54640.0,176.8041,176.9325,176.5176,176.8733,54640.0
2024-02-12 11:30:00,179.01,179.3,178.89,179.08,106266.0,176.8338,177.1202,176.7152,176.9029,106266.0
2024-02-12 12:00:00,179.03,179.19,178.76,178.85,57920.0,176.8535,177.0116,176.5868,176.6757,57920.0
2024-02-12 12:30:00,178.86,178.92,178.75,178.91,37216.0,176.6856,176.7448,176.5769,176.735,37216.0
2024-02-12 13:00:00,178.93,178.93,178.31,178.33,37897.0,176.7547,176.7547,176.1423,176.162,37897.0
2024-02-12 13:30:00,178.3,178.3,177.6,177.84,49139.0,176.1324,176.1324,175.4409,175.678,49139.0
2024-02-12 14:00:00,177.83,177.88,176.86,177.37,68348.0,175.6681,175.7175,174.7099,175.2137,68348.0
2024-02-12 14:30:00,177.37,177.55,177.07,177.12,56192.0,175.2137,175.3915,174.9173,174.9667,56192.0
2024-02-12 15:00:00,177.2,177.64,177.17,177.5,58360.0,175.0458,175.4804,175.0161,175.3421,58360.0
2024-02-12 15:30:00,177.5,177.55,177.25,177.41,224862.0,175.3421,175.3915,175.0951,175.2532,224862.0
2024-02-13 09:30:00,173.75,174.68,173.0,174.59,109728.0,171.6377,172.5564,170.8968,172.4675,109728.0
2024-02-13 10:00:00,174.6,175.43,174.25,175.42,70167.0,172.4774,173.2973,172.1316,173.2874,70167.0
2024-02-13 10:30:00,175.53,176.16,175.41,175.54,33474.0,173.3961,174.0184,173.2775,173.4059,33474.0
2024-02-13 11:00:00,175.51,176.11,175.51,175.93,31746.0,173.3763,173.969,173.3763,173.7912,31746.0
2024-02-13 11:30:00,175.89,176.16,175.69,175.73,35331.0,173.7517,174.0184,173.5541,173.5936,35331.0
2024-02-13 12:00:00,175.71,175.75,175.29,175.35,17345.0,173.5739,173.6134,173.159,173.2182,17345.0
2024-02-13 12:30:00,175.39,175.77,175.17,175.25,34546.0,173.2578,173.6331,173.0404,173.1195,34546.0
2024-02-13 13:00:00,175.27,175.59,175.19,175.52,42321.0,173.1392,173.4553,173.0602,173.3862,42321.0
2024-02-13 13:30:00,175.47,175.57,175.24,175.31,33310.0,173.3368,173.4356,173.1096,173.1787,33310.0
2024-02-13 14:00:00,175.29,175.29,174.63,174.87,61897.0,173.159,173.159,172.507,172.7441,61897.0
2024-02-13 14:30:00,174.84,175.17,174.41,174.47,35535.0,172.7144,173.0404,172.2897,172.3489,35535.0
2024-02-13 15:00:00,174.49,174.56,174.13,174.39,57217.0,172.3687,172.4379,172.0131,172.2699,57217.0
2024-02-13 15:30:00,174.4,175.34,174.3,175.32,97594.0,172.2798,173.2084,172.181,173.1886,97594.0
2024-02-14 09:30:00,177.1,177.85,176.97,177.85,99493.0,174.947,175.6879,174.8186,175.6879,99493.0
2024-02-14 10:00:00,177.86,178.53,177.79,178.44,90338.0,175.6977,176.3596,175.6286,176.2707,90338.0
2024-02-14 10:30:00,178.49,178.55,177.46,177.46,41860.0,176.3201,176.3793,175.3026,175.3026,41860.0
2024-02-14 11:00:00,177.44,177.49,177.0,177.46,31306.0,175.2828,175.3322,174.8482,175.3026,31306.0
2024-02-14 11:30:00,177.5,177.61,177.26,177.3,21456.0,175.3421,175.4508,175.105,175.1445,21456.0
2024-02-14 12:00:00,177.23,177.62,176.91,177.62,23051.0,175.0754,175.4607,174.7593,175.4607,23051.0
2024-02-14 12:30:00,177.63,177.86,177.63,177.76,14869.0,175.4705,175.6977,175.4705,175.5989,14869.0
2024-02-14 13:00:00,177.72,177.81,177.36,177.52,7078.0,175.5594,175.6483,175.2038,175.3619,7078.0
2024-02-14 13:30:00,177.6,178.08,177.59,177.86,12374.0,175.4409,175.9151,175.431,175.6977,12374.0
2024-02-14 14:00:00,177.87,177.9,177.42,177.89,23192.0,175.7076,175.7372,175.2631,175.7274,23192.0
2024-02-14 14:30:00,177.92,178.09,177.84,178.09,87475.0,175.757,175.9249,175.678,175.9249,87475.0
2024-02-14 15:00:00,178.11,178.48,178.03,178.42,27200.0,175.9447,176.3102,175.8657,176.2509,27200.0
2024-02-14 15:30:00,178.43,178.91,178.26,178.78,98391.0,176.2608,176.735,176.0929,176.6065,98391.0
2024-02-15 09:30:00,179.32,179.39,178.1,178.17,66693.0,177.14,177.2091,175.9348,176.004,66693.0
2024-02-15 10:00:00,178.23,178.77,178.13,178.25,90709.0,176.0632,176.5967,175.9645,176.083,90709.0
2024-02-15 10:30:00,178.31,178.97,178.3,178.77,62522.0,176.1423,176.7942,176.1324,176.5967,62522.0
2024-02-15 11:00:00,178.81,178.81,178.07,178.66,70681.0,176.6362,176.6362,175.9052,176.488,70681.0
2024-02-15 11:30:00,178.65,178.89,178.49,178.69,42513.0,176.4781,176.7152,176.3201,176.5176,42513.0
2024-02-15 12:00:00,178.72,179.04,178.52,179.0,46614.0,176.5473,176.8634,176.3497,176.8239,46614.0
2024-02-15 12:30:00,179.02,179.13,178.8,178.81,53351.0,176.8436,176.9523,176.6263,176.6362,53351.0
2024-02-15 13:00:00,178.81,179.43,178.79,179.31,26596.0,176.6362,177.2486,176.6164,177.1301,26596.0
2024-02-15 13:30:00,179.37,179.42,179.15,179.31,34042.0,177.1894,177.2388,176.9721,177.1301,34042.0
2024-02-15 14:00:00,179.35,179.52,179.09,179.29,37703.0,177.1696,177.3376,176.9128,177.1103,37703.0
2024-02-15 14:30:00,179.3,179.48,179.28,179.29,28411.0,177.1202,177.298,177.1005,177.1103,28411.0
2024-02-15 15:00:00,179.3,179.33,178.99,179.2,46565.0,177.1202,177.1499,176.814,177.0214,46565.0
2024-02-15 15:30:00,179.19,179.27,179.02,179.11,125766.0,177.0116,177.0906,176.8436,176.9325,125766.0
2024-02-16 09:30:00,179.82,179.83,177.86,178.08,61188.0,177.6339,177.6438,175.6977,175.9151,61188.0
2024-02-16 10:00:00,178.0,178.29,177.51,177.94,21323.0,175.836,176.1225,175.352,175.7768,21323.0
2024-02-16 10:30:00,178.02,178.68,177.75,178.57,18702.0,175.8558,176.5078,175.5891,176.3991,18702.0
2024-02-16 11:00:00,178.64,179.31,178.62,179.12,57883.0,176.4683,177.1301,176.4485,176.9424,57883.0
2024-02-16 11:30:00,179.15,179.23,178.86,179.14,9270.0,176.9721,177.0511,176.6856,176.9622,9270.0
2024-02-16 12:00:00,179.08,179.17,178.83,179.11,9056.0,176.9029,176.9918,176.6559,176.9325,9056.0
2024-02-16 12:30:00,179.1,179.16,178.81,178.86,26558.0,176.9227,176.9819,176.6362,176.6856,26558.0
2024-02-16 13:00:00,178.85,178.85,178.28,178.44,14723.0,176.6757,176.6757,176.1126,176.2707,14723.0
2024-02-16 13:30:00,178.53,178.89,178.53,178.88,6152.0,176.3596,176.7152,176.3596,176.7053,6152.0
2024-02-16 14:00:00,178.92,179.12,178.92,178.93,7107.0,176.7448,176.9424,176.7448,176.7547,7107.0
2024-02-16 14:30:00,178.9,178.94,177.75,177.97,13447.0,176.7251,176.7646,175.5891,175.8064,13447.0
2024-02-16 15:00:00,177.99,178.06,177.69,177.99,9702.0,175.8262,175.8953,175.5298,175.8262,9702.0
2024-02-16 15:30:00,177.99,178.01,177.25,177.33,35828.0,175.8262,175.8459,175.0951,175.1742,35828.0
2024-02-20 09:30:00,176.4,176.78,174.61,174.98,69857.0,174.2555,174.6309,172.4872,172.8527,69857.0
2024-02-20 10:00:00,174.92,174.96,174.12,174.12,42719.0,172.7935,172.833,172.0032,172.0032,42719.0
2024-02-20 10:30:00,174.12,175.02,173.85,174.95,50001.0,172.0032,172.8923,171.7365,172.8231,50001.0
2024-02-20 11:00:00,174.97,175.17,174.75,174.95,22331.0,172.8429,173.0404,172.6255,172.8231,22331.0
2024-02-20 11:30:00,174.93,174.93,174.19,174.19,18588.0,172.8034,172.8034,172.0724,172.0724,18588.0
2024-02-20 12:00:00,174.15,174.22,173.68,173.82,31639.0,172.0328,172.102,171.5686,171.7068,31639.0
2024-02-20 12:30:00,173.95,174.31,173.71,174.31,46919.0,171.8353,172.1909,171.5982,172.1909,46919.0
2024-02-20 13:00:00,174.28,174.48,173.96,174.03,81111.0,172.1613,172.3588,171.8451,171.9143,81111.0
2024-02-20 13:30:00,174.11,174.52,173.96,174.5,39869.0,171.9933,172.3983,171.8451,172.3786,39869.0
2024-02-20 14:00:00,174.51,174.59,174.26,174.58,29665.0,172.3885,172.4675,172.1415,172.4576,29665.0
2024-02-20 14:30:00,174.58,175.02,174.49,174.96,44019.0,172.4576,172.8923,172.3687,172.833,44019.0
2024-02-20 15:00:00,174.97,175.14,174.79,175.07,33365.0,172.8429,173.0108,172.6651,172.9417,33365.0
2024-02-20 15:30:00,175.09,175.24,174.5,175.24,111127.0,172.9614,173.1096,172.3786,173.1096,111127.0
2024-02-21 09:30:00,173.36,173.49,172.56,173.12,107404.0,171.2524,171.3809,170.4622,171.0154,107404.0
2024-02-21 10:00:00,173.18,173.65,173.1,173.1,28351.0,171.0746,171.5389,170.9956,170.9956,28351.0
2024-02-21 10:30:00,173.06,173.34,172.91,173.2,40910.0,170.9561,171.2327,170.8079,171.0944,40910.0
2024-02-21 11:00:00,173.21,173.65,173.15,173.37,52133.0,171.1043,171.5389,171.045,171.2623,52133.0
2024-02-21 11:30:00,173.38,173.47,173.18,173.43,44729.0,171.2722,171.3611,171.0746,171.3216,44729.0
2024-02-21 12:00:00,173.43,173.45,172.65,172.83,39011.0,171.3216,171.3413,170.5511,170.7289,39011.0
2024-02-21 12:30:00,172.86,173.13,172.79,173.13,32045.0,170.7585,171.0252,170.6894,171.0252,32045.0
2024-02-21 13:00:00,173.1,173.14,172.65,172.85,312395.0,170.9956,171.0351,170.5511,170.7486,312395.0
2024-02-21 13:30:00,172.84,172.99,172.76,172.86,110193.0,170.7388,170.8869,170.6597,170.7585,110193.0
2024-02-21 14:00:00,172.84,173.2,172.41,172.53,30118.0,170.7388,171.0944,170.314,170.4325,30118.0
2024-02-21 14:30:00,172.59,172.61,172.15,172.51,28475.0,170.4918,170.5116,170.0572,170.4128,28475.0
2024-02-21 15:00:00,172.46,172.56,172.18,172.53,46639.0,170.3634,170.4622,170.0868,170.4325,46639.0
2024-02-21 15:30:00,172.54,173.76,172.54,173.7,178130.0,170.4424,171.6476,170.4424,171.5883,178130.0
2024-02-22 09:30:00,178.49,179.72,178.25,179.3,95383.0,176.3201,177.5351,176.083,177.1202,95383.0
2024-02-22 10:00:00,179.35,179.89,179.05,179.88,34468.0,177.1696,177.7031,176.8733,177.6932,34468.0
2024-02-22 10:30:00,179.9,180.03,179.24,179.44,48340.0,177.7129,177.8414,177.061,177.2585,48340.0
2024-02-22 11:00:00,179.4,180.01,179.37,179.8,30674.0,177.219,177.8216,177.1894,177.6141,30674.0
2024-02-22 11:30:00,179.79,180.03,179.61,179.66,66869.0,177.6043,177.8414,177.4265,177.4759,66869.0
2024-02-22 12:00:00,179.65,180.0,179.51,179.97,30313.0,177.466,177.8117,177.3277,177.7821,30313.0
2024-02-22 12:30:00,179.98,180.36,179.84,180.36,24080.0,177.792,178.1673,177.6537,178.1673,24080.0
2024-02-22 13:00:00,180.38,180.39,180.08,180.16,31684.0,178.1871,178.197,177.8907,177.9698,31684.0
2024-02-22 13:30:00,180.21,180.52,180.11,180.49,38765.0,178.0192,178.3254,177.9204,178.2958,38765.0
2024-02-22 14:00:00,180.48,180.82,180.45,180.81,24872.0,178.2859,178.6217,178.2562,178.6119,24872.0
2024-02-22 14:30:00,180.83,180.83,180.23,180.38,25525.0,178.6316,178.6316,178.0389,178.1871,25525.0
2024-02-22 15:00:00,180.32,180.71,180.27,180.51,88344.0,178.1278,178.5131,178.0784,178.3155,88344.0
2024-02-22 15:30:00,180.48,180.83,180.39,180.46,296121.0,178.2859,178.6316,178.197,178.2661,296121.0
2024-02-23 09:30:00,180.98,181.86,180.71,180.72,42432.0,178.7798,179.6491,178.5131,178.523,42432.0
2024-02-23 10:00:00,180.93,181.19,180.57,180.6,16527.0,178.7304,178.9873,178.3748,178.4044,16527.0
2024-02-23 10:30:00,180.47,180.69,179.86,179.99,16890.0,178.276,178.4933,177.6734,177.8018,16890.0
2024-02-23 11:00:00,179.76,179.9,179.07,179.85,36726.0,177.5746,177.7129,176.893,177.6635,36726.0
2024-02-23 11:30:00,179.83,180.22,179.68,180.2,11903.0,177.6438,178.029,177.4956,178.0093,11903.0
2024-02-23 12:00:00,180.27,180.63,180.1,180.25,12794.0,178.0784,178.4341,177.9105,178.0587,12794.0
2024-02-23 12:30:00,180.19,180.55,180.01,180.5,46545.0,177.9994,178.355,177.8216,178.3056,46545.0
2024-02-23 13:00:00,180.5,180.75,180.48,180.64,16348.0,178.3056,178.5526,178.2859,178.4439,16348.0
2024-02-23 13:30:00,180.58,180.7,180.38,180.43,17770.0,178.3847,178.5032,178.1871,178.2365,17770.0
2024-02-23 14:00:00,180.47,180.48,180.02,180.09,15205.0,178.276,178.2859,177.8315,177.9006,15205.0
2024-02-23 14:30:00,180.1,180.39,180.1,180.31,20724.0,177.9105,178.197,177.9105,178.1179,20724.0
2024-02-23 15:00:00,180.34,180.35,179.8,179.84,53733.0,178.1476,178.1575,177.6141,177.6537,53733.0
2024-02-23 15:30:00,179.87,180.43,179.81,180.11,261436.0,177.6833,178.2365,177.624,177.9204,261436.0
2024-02-26 09:30:00,180.64,181.17,180.36,180.53,13385.0,178.4439,178.9675,178.1673,178.3353,13385.0
2024-02-26 10:00:00,180.56,181.24,180.52,181.0,17838.0,178.3649,179.0366,178.3254,178.7996,17838.0
2024-02-26 10:30:00,181.02,181.23,180.88,181.13,21952.0,178.8193,179.0268,178.681,178.928,21952.0
2024-02-26 11:00:00,181.04,181.17,180.82,180.97,49774.0,178.8391,178.9675,178.6217,178.7699,49774.0
2024-02-26 11:30:00,181.05,181.41,181.05,181.34,12022.0,178.849,179.2046,178.849,179.1354,12022.0
2024-02-26 12:00:00,181.26,181.55,181.07,181.47,11452.0,179.0564,179.3429,178.8687,179.2638,11452.0
2024-02-26 12:30:00,181.5,181.62,181.2,181.33,11913.0,179.2935,179.412,178.9971,179.1255,11913.0
2024-02-26 13:00:00,181.27,181.36,180.92,180.93,25532.0,179.0663,179.1552,178.7205,178.7304,25532.0
2024-02-26 13:30:00,180.9,181.04,180.69,181.04,126228.0,178.7008,178.8391,178.4933,178.8391,126228.0
2024-02-26 14:00:00,181.09,181.27,180.95,181.21,16364.0,178.8885,179.0663,178.7502,179.007,16364.0
2024-02-26 14:30:00,181.26,181.31,180.99,181.0,32711.0,179.0564,179.1058,178.7897,178.7996,32711.0
2024-02-26 15:00:00,181.02,181.23,180.9,180.96,54136.0,178.8193,179.0268,178.7008,178.76,54136.0
2024-02-26 15:30:00,180.97,181.04,180.5,180.53,177275.0,178.7699,178.8391,178.3056,178.3353,177275.0
2024-02-27 09:30:00,180.94,180.94,179.99,180.66,47192.0,178.7403,178.7403,177.8018,178.4637,47192.0
2024-02-27 10:00:00,180.73,181.08,180.58,180.84,26716.0,178.5328,178.8786,178.3847,178.6415,26716.0
2024-02-27 10:30:00,180.82,180.89,180.41,180.79,107808.0,178.6217,178.6909,178.2167,178.5921,107808.0
2024-02-27 11:00:00,180.82,180.83,180.42,180.43,50622.0,178.6217,178.6316,178.2266,178.2365,50622.0
2024-02-27 11:30:00,180.38,180.67,180.24,180.64,31043.0,178.1871,178.4736,178.0488,178.4439,31043.0
2024-02-27 12:00:00,180.64,180.72,180.27,180.42,32676.0,178.4439,178.523,178.0784,178.2266,32676.0
2024-02-27 12:30:00,180.43,180.49,179.87,179.91,82715.0,178.2365,178.2958,177.6833,177.7228,82715.0
2024-02-27 13:00:00,179.88,180.36,179.79,180.14,263751.0,177.6932,178.1673,177.6043,177.95,263751.0
2024-02-27 13:30:00,180.12,180.38,180.09,180.35,54145.0,177.9303,178.1871,177.9006,178.1575,54145.0
2024-02-27 14:00:00,180.37,180.56,180.3,180.48,27283.0,178.1772,178.3649,178.1081,178.2859,27283.0
2024-02-27 14:30:00,180.49,180.81,180.46,180.77,62155.0,178.2958,178.6119,178.2661,178.5724,62155.0
2024-02-27 15:00:00,180.77,180.84,180.61,180.79,58051.0,178.5724,178.6415,178.4143,178.5921,58051.0
2024-02-27 15:30:00,180.79,180.8,180.57,180.72,67811.0,178.5921,178.602,178.3748,178.523,67811.0
2024-02-28 09:30:00,179.72,180.32,179.52,179.94,30172.0,177.5351,178.1278,177.3376,177.7524,30172.0
2024-02-28 10:00:00,179.85,179.96,179.59,179.72,73538.0,177.6635,177.7722,177.4067,177.5351,73538.0
2024-02-28 10:30:00,179.78,180.12,179.75,180.03,36836.0,177.5944,177.9303,177.5648,177.8414,36836.0
2024-02-28 11:00:00,180.11,180.45,180.09,180.38,13985.0,177.9204,178.2562,177.9006,178.1871,13985.0
2024-02-28 11:30:00,180.39,180.61,180.37,180.49,13212.0,178.197,178.4143,178.1772,178.2958,13212.0
2024-02-28 12:00:00,180.44,180.48,180.11,180.16,6536.0,178.2464,178.2859,177.9204,177.9698,6536.0
2024-02-28 12:30:00,180.15,180.24,179.96,180.21,74071.0,177.9599,178.0488,177.7722,178.0192,74071.0
2024-02-28 13:00:00,180.13,180.38,180.0,180.38,6009.0,177.9401,178.1871,177.8117,178.1871,6009.0
2024-02-28 13:30:00,180.41,180.5,180.33,180.45,25202.0,178.2167,178.3056,178.1377,178.2562,25202.0
2024-02-28 14:00:00,180.5,180.53,180.15,180.29,29367.0,178.3056,178.3353,177.9599,178.0982,29367.0
2024-02-28 14:30:00,180.26,180.31,180.02,180.31,15068.0,178.0686,178.1179,177.8315,178.1179,15068.0
2024-02-28 15:00:00,180.33,180.45,180.14,180.41,144250.0,178.1377,178.2562,177.95,178.2167,144250.0
2024-02-28 15:30:00,180.38,180.39,179.95,180.17,50375.0,178.1871,178.197,177.7623,177.9797,50375.0
2024-02-29 09:30:00,181.26,181.72,181.25,181.52,43041.0,179.0564,179.5108,179.0465,179.3132,43041.0
2024-02-29 10:00:00,181.59,181.73,180.96,181.35,22609.0,179.3824,179.5207,178.76,179.1453,22609.0
2024-02-29 10:30:00,181.41,181.64,181.19,181.34,21109.0,179.2046,179.4318,178.9873,179.1354,21109.0
2024-02-29 11:00:00,181.24,181.49,180.97,181.2,67547.0,179.0366,179.2836,178.7699,178.9971,67547.0
2024-02-29 11:30:00,181.04,181.19,180.3,181.19,27129.0,178.8391,178.9873,178.1081,178.9873,27129.0
2024-02-29 12:00:00,181.17,181.41,181.11,181.14,64822.0,178.9675,179.2046,178.9082,178.9379,64822.0
2024-02-29 12:30:00,181.17,181.59,181.17,181.52,56844.0,178.9675,179.3824,178.9675,179.3132,56844.0
2024-02-29 13:00:00,181.55,181.76,181.54,181.76,8651.0,179.3429,179.5503,179.333,179.5503,8651.0
2024-02-29 13:30:00,181.73,181.81,181.58,181.71,17786.0,179.5207,179.5997,179.3725,179.5009,17786.0
2024-02-29 14:00:00,181.71,181.94,181.57,181.68,12926.0,179.5009,179.7281,179.3626,179.4713,12926.0
2024-02-29 14:30:00,181.75,181.77,181.6,181.77,8713.0,179.5404,179.5602,179.3923,179.5602,8713.0
2024-02-29 15:00:00,181.8,181.97,181.72,181.97,17544.0,179.5898,179.7578,179.5108,179.7578,17544.0
2024-02-29 15:30:00,181.99,182.66,181.97,182.18,143050.0,179.7775,180.4394,179.7578,179.9652,143050.0
2024-03-01 09:30:00,183.38,184.21,183.38,184.21,71350.0,181.1506,181.9705,181.1506,181.9705,71350.0
2024-03-01 10:00:00,184.27,185.09,184.22,184.8,127377.0,182.0298,182.8398,181.9804,182.5534,127377.0
2024-03-01 10:30:00,184.88,185.01,184.5,184.89,45307.0,182.6324,182.7608,182.257,182.6423,45307.0
2024-03-01 11:00:00,184.96,185.41,184.93,185.27,80691.0,182.7114,183.1559,182.6818,183.0176,80691.0
2024-03-01 11:30:00,185.31,185.59,185.03,185.48,33787.0,183.0572,183.3338,182.7806,183.2251,33787.0
2024-03-01 12:00:00,185.44,185.67,185.28,185.58,16343.0,183.1856,183.4128,183.0275,183.3239,16343.0
2024-03-01 12:30:00,185.59,185.84,185.53,185.79,32221.0,183.3338,183.5807,183.2745,183.5313,32221.0
2024-03-01 13:00:00,185.81,186.0,185.75,185.99,42687.0,183.5511,183.7388,183.4918,183.7289,42687.0
2024-03-01 13:30:00,186.01,186.24,185.93,186.24,36141.0,183.7487,183.9759,183.6696,183.9759,36141.0
2024-03-01 14:00:00,186.25,186.36,186.05,186.27,31380.0,183.9857,184.0944,183.7882,184.0055,31380.0
2024-03-01 14:30:00,186.3,186.44,185.99,186.43,29161.0,184.0351,184.1734,183.7289,184.1635,29161.0
2024-03-01 15:00:00,186.38,186.38,185.95,186.26,36794.0,184.1142,184.1142,183.6894,183.9956,36794.0
2024-03-01 15:30:00,186.26,186.53,186.19,186.43,110250.0,183.9956,184.2623,183.9265,184.1635,110250.0
2024-03-04 09:30:00,187.44,188.17,187.18,187.93,34842.0,185.1613,185.8824,184.9044,185.6453,34842.0
2024-03-04 10:00:00,187.85,188.23,187.75,188.1,37253.0,185.5663,185.9417,185.4675,185.8132,37253.0
2024-03-04 10:30:00,188.1,188.5,188.06,188.38,57946.0,185.8132,186.2084,185.7737,186.0898,57946.0
2024-03-04 11:00:00,188.42,188.44,188.19,188.29,43556.0,186.1294,186.1491,185.9022,186.0009,43556.0
2024-03-04 11:30:00,188.28,188.44,187.99,188.44,44479.0,185.9911,186.1491,185.7046,186.1491,44479.0
2024-03-04 12:00:00,188.38,188.6,188.26,188.6,26010.0,186.0898,186.3072,185.9713,186.3072,26010.0
2024-03-04 12:30:00,188.64,188.68,188.33,188.46,53315.0,186.3467,186.3862,186.0404,186.1689,53315.0
2024-03-04 13:00:00,188.48,188.56,188.11,188.32,58347.0,186.1886,186.2677,185.8231,186.0306,58347.0
2024-03-04 13:30:00,188.33,188.58,188.32,188.52,31197.0,186.0404,186.2874,186.0306,186.2281,31197.0
2024-03-04 14:00:00,188.5,188.7,188.39,188.49,31439.0,186.2084,186.406,186.0997,186.1985,31439.0
2024-03-04 14:30:00,188.52,188.91,188.49,188.68,26222.0,186.2281,186.6134,186.1985,186.3862,26222.0
2024-03-04 15:00:00,188.64,188.92,188.56,188.56,57655.0,186.3467,186.6233,186.2677,186.2677,57655.0
2024-03-04 15:30:00,188.57,188.68,187.6,187.76,54005.0,186.2775,186.3862,185.3193,185.4774,54005.0
2024-03-05 09:30:00,186.47,186.65,185.45,185.88,88611.0,184.2031,184.3809,183.1955,183.6202,88611.0
2024-03-05 10:00:00,185.98,186.22,184.71,184.77,171566.0,183.719,183.9561,182.4645,182.5237,171566.0
2024-03-05 10:30:00,184.74,184.74,183.94,184.38,229881.0,182.4941,182.4941,181.7038,182.1385,229881.0
2024-03-05 11:00:00,184.38,184.69,184.03,184.6,310221.0,182.1385,182.4447,181.7927,182.3558,310221.0
2024-03-05 11:30:00,184.58,184.7,184.0,184.29,143821.0,182.336,182.4546,181.7631,182.0496,143821.0
2024-03-05 12:00:00,184.3,184.57,184.19,184.54,17391.0,182.0594,182.3262,181.9508,182.2965,17391.0
2024-03-05 12:30:00,184.63,184.63,184.2,184.43,29624.0,182.3854,182.3854,181.9607,182.1879,29624.0
2024-03-05 13:00:00,184.41,184.41,183.8,183.93,62591.0,182.1681,182.1681,181.5655,181.6939,62591.0
2024-03-05 13:30:00,183.91,184.17,183.45,183.52,69136.0,181.6742,181.931,181.2198,181.2889,69136.0
2024-03-05 14:00:00,183.51,183.88,183.51,183.74,145713.0,181.279,181.6445,181.279,181.5062,145713.0
2024-03-05 14:30:00,183.68,183.7,183.22,183.35,89564.0,181.447,181.4667,180.9926,181.121,89564.0
2024-03-05 15:00:00,183.34,183.68,183.06,183.12,81021.0,181.1111,181.447,180.8345,180.8938,81021.0
2024-03-05 15:30:00,183.08,184.39,183.05,184.28,86232.0,180.8543,182.1483,180.8246,182.0397,86232.0
2024-03-06 09:30:00,187.0,187.17,186.03,186.17,124890.0,184.7266,184.8946,183.7684,183.9067,124890.0
2024-03-06 10:00:00,186.13,186.18,185.33,186.01,102784.0,183.8672,183.9166,183.0769,183.7487,102784.0
2024-03-06 10:30:00,185.95,186.8,185.86,186.72,23688.0,183.6894,184.529,183.6005,184.45,23688.0
2024-03-06 11:00:00,186.74,187.07,186.69,186.81,24076.0,184.4698,184.7958,184.4204,184.5389,24076.0
2024-03-06 11:30:00,186.77,186.99,186.44,186.92,31496.0,184.4994,184.7167,184.1734,184.6476,31496.0
2024-03-06 12:00:00,186.99,187.33,186.96,187.19,32940.0,184.7167,185.0526,184.6871,184.9143,32940.0
2024-03-06 12:30:00,187.2,187.37,186.89,187.01,55538.0,184.9242,185.0921,184.618,184.7365,55538.0
2024-03-06 13:00:00,187.01,187.32,186.88,187.23,31629.0,184.7365,185.0427,184.6081,184.9538,31629.0
2024-03-06 13:30:00,187.26,187.26,186.04,186.57,50142.0,184.9835,184.9835,183.7783,184.3018,50142.0
2024-03-06 14:00:00,186.53,186.69,185.88,186.61,76900.0,184.2623,184.4204,183.6202,184.3414,76900.0
2024-03-06 14:30:00,186.71,186.76,185.83,186.02,36795.0,184.4401,184.4895,183.5708,183.7585,36795.0
2024-03-06 15:00:00,185.91,186.26,185.63,185.86,47128.0,183.6499,183.9956,183.3733,183.6005,47128.0
2024-03-06 15:30:00,185.89,186.35,185.49,186.18,42660.0,183.6301,184.0845,183.235,183.9166,42660.0
2024-03-07 09:30:00,187.96,188.06,186.8,187.37,58295.0,185.6749,185.7737,184.529,185.0921,58295.0
2024-03-07 10:00:00,187.51,188.12,187.4,188.08,21482.0,185.2304,185.833,185.1218,185.7935,21482.0
2024-03-07 10:30:00,188.07,188.5,187.94,188.16,21402.0,185.7836,186.2084,185.6552,185.8725,21402.0
2024-03-07 11:00:00,188.12,188.56,188.08,188.53,49981.0,185.833,186.2677,185.7935,186.238,49981.0
2024-03-07 11:30:00,188.52,188.85,188.26,188.78,19058.0,186.2281,186.5541,185.9713,186.485,19058.0
2024-03-07 12:00:00,188.85,189.1,188.73,188.9,23190.0,186.5541,186.8011,186.4356,186.6035,23190.0
2024-03-07 12:30:00,188.84,188.91,188.58,188.78,53842.0,186.5442,186.6134,186.2874,186.485,53842.0
2024-03-07 13:00:00,188.81,188.91,188.58,188.91,184678.0,186.5146,186.6134,186.2874,186.6134,184678.0
2024-03-07 13:30:00,188.94,189.29,188.89,189.22,27145.0,186.643,186.9888,186.5936,186.9196,27145.0
2024-03-07 14:00:00,189.24,189.36,189.08,189.12,44898.0,186.9394,187.0579,186.7813,186.8208,44898.0
2024-03-07 14:30:00,189.13,189.3,188.9,188.9,27132.0,186.8307,186.9987,186.6035,186.6035,27132.0
2024-03-07 15:00:00,188.75,188.95,188.61,188.85,39177.0,186.4553,186.6529,186.317,186.5541,39177.0
2024-03-07 15:30:00,188.86,189.45,188.83,189.19,201220.0,186.564,187.1468,186.5344,186.89,201220.0
2024-03-08 09:30:00,189.71,190.03,189.07,189.97,117461.0,187.4037,187.7198,186.7715,187.6605,117461.0
2024-03-08 10:00:00,189.99,190.6,189.98,190.52,14089.0,187.6803,188.2829,187.6704,188.2038,14089.0
2024-03-08 10:30:00,190.63,190.63,189.7,190.05,29436.0,188.3125,188.3125,187.3938,187.7395,29436.0
2024-03-08 11:00:00,189.76,189.91,187.35,187.42,182046.0,187.4531,187.6012,185.0724,185.1415,182046.0
2024-03-08 11:30:00,187.42,187.72,186.58,187.06,88566.0,185.1415,185.4379,184.3117,184.7859,88566.0
2024-03-08 12:00:00,186.89,187.35,186.49,187.0,24605.0,184.618,185.0724,184.2228,184.7266,24605.0
2024-03-08 12:30:00,187.08,187.21,185.67,185.83,42288.0,184.8056,184.9341,183.4128,183.5708,42288.0
2024-03-08 13:00:00,185.8,186.17,185.56,185.57,40185.0,183.5412,183.9067,183.3041,183.314,40185.0
2024-03-08 13:30:00,185.42,185.56,184.92,185.37,41726.0,183.1658,183.3041,182.6719,183.1164,41726.0
2024-03-08 14:00:00,185.31,186.39,185.3,186.34,34431.0,183.0572,184.124,183.0473,184.0746,34431.0
2024-03-08 14:30:00,186.3,187.03,186.3,186.67,36546.0,184.0351,184.7563,184.0351,184.4006,36546.0
2024-03-08 15:00:00,186.76,186.93,185.81,185.82,68489.0,184.4895,184.6575,183.5511,183.561,68489.0
2024-03-08 15:30:00,185.82,186.19,185.7,185.7,207085.0,183.561,183.9265,183.4424,183.4424,207085.0
2024-03-11 09:30:00,184.3,184.51,182.21,182.24,195734.0,182.0594,182.2669,179.9948,180.0245,195734.0
2024-03-11 10:00:00,182.18,182.65,181.96,182.39,129618.0,179.9652,180.4295,179.7479,180.1727,129618.0
2024-03-11 10:30:00,182.44,183.91,182.4,183.71,190429.0,180.2221,181.6742,180.1825,181.4766,190429.0
2024-03-11 11:00:00,183.67,183.91,182.7,182.71,55080.0,181.4371,181.6742,180.4789,180.4888,55080.0
2024-03-11 11:30:00,182.64,183.46,182.56,183.42,64788.0,180.4196,181.2297,180.3406,181.1901,64788.0
2024-03-11 12:00:00,183.43,183.43,182.93,183.27,55066.0,181.2,181.2,180.7061,181.042,55066.0
2024-03-11 12:30:00,183.28,183.58,183.27,183.48,83363.0,181.0518,181.3482,181.042,181.2494,83363.0
2024-03-11 13:00:00,183.51,183.58,183.02,183.5,71292.0,181.279,181.3482,180.795,181.2692,71292.0
2024-03-11 13:30:00,183.5,183.62,182.86,183.21,65212.0,181.2692,181.3877,180.6369,180.9827,65212.0
2024-03-11 14:00:00,183.22,183.47,183.08,183.42,61953.0,180.9926,181.2395,180.8543,181.1901,61953.0
2024-03-11 14:30:00,183.45,183.75,183.19,183.5,51005.0,181.2198,181.5161,180.9629,181.2692,51005.0
2024-03-11 15:00:00,183.49,183.49,182.95,183.02,91891.0,181.2593,181.2593,180.7259,180.795,91891.0
2024-03-11 15:30:00,183.01,183.35,182.89,183.19,206353.0,180.7851,181.121,180.6666,180.9629,206353.0
2024-03-12 09:30:00,184.44,184.77,183.25,184.75,114379.0,182.1977,182.5237,181.0222,182.504,114379.0
2024-03-12 10:00:00,184.74,185.42,184.57,185.42,31707.0,182.4941,183.1658,182.3262,183.1658,31707.0
2024-03-12 10:30:00,185.45,186.32,185.45,185.94,79870.0,183.1955,184.0549,183.1955,183.6795,79870.0
2024-03-12 11:00:00,186.03,186.52,185.86,186.51,36640.0,183.7684,184.2525,183.6005,184.2426,36640.0
2024-03-12 11:30:00,186.46,186.48,185.88,186.18,48888.0,184.1932,184.2129,183.6202,183.9166,48888.0
2024-03-12 12:00:00,186.22,186.22,185.76,185.82,17960.0,183.9561,183.9561,183.5017,183.561,17960.0
2024-03-12 12:30:00,185.84,185.9,185.25,185.44,156090.0,183.5807,183.64,182.9979,183.1856,156090.0
2024-03-12 13:00:00,185.42,185.91,185.08,185.67,54234.0,183.1658,183.6499,182.83,183.4128,54234.0
2024-03-12 13:30:00,185.66,186.05,185.66,186.02,18051.0,183.4029,183.7882,183.4029,183.7585,18051.0
2024-03-12 14:00:00,186.02,186.41,185.99,186.4,47068.0,183.7585,184.1438,183.7289,184.1339,47068.0
2024-03-12 14:30:00,186.43,186.67,186.01,186.6,28794.0,184.1635,184.4006,183.7487,184.3315,28794.0
2024-03-12 15:00:00,186.61,186.84,186.42,186.81,47466.0,184.3414,184.5686,184.1537,184.5389,47466.0
2024-03-12 15:30:00,186.77,187.18,186.66,187.06,93699.0,184.4994,184.9044,184.3908,184.7859,93699.0
2024-03-13 09:30:00,186.4,186.54,185.41,185.75,106668.0,184.1339,184.2722,183.1559,183.4918,106668.0
2024-03-13 10:00:00,185.7,186.2,185.45,186.1,40461.0,183.4424,183.9363,183.1955,183.8376,40461.0
2024-03-13 10:30:00,186.09,186.6,185.86,186.01,43785.0,183.8277,184.3315,183.6005,183.7487,43785.0
2024-03-13 11:00:00,186.06,186.28,185.76,185.76,9780.0,183.798,184.0154,183.5017,183.5017,9780.0
2024-03-13 11:30:00,185.76,185.96,185.48,185.95,33583.0,183.5017,183.6993,183.2251,183.6894,33583.0
2024-03-13 12:00:00,185.92,186.08,185.79,185.94,66639.0,183.6597,183.8178,183.5313,183.6795,66639.0
2024-03-13 12:30:00,185.94,186.16,185.74,186.09,26119.0,183.6795,183.8968,183.4819,183.8277,26119.0
2024-03-13 13:00:00,186.14,186.5,186.14,186.42,23328.0,183.8771,184.2327,183.8771,184.1537,23328.0
2024-03-13 13:30:00,186.46,186.57,186.23,186.47,32627.0,184.1932,184.3018,183.966,184.2031,32627.0
2024-03-13 14:00:00,186.42,186.55,186.36,186.48,11364.0,184.1537,184.2821,184.0944,184.2129,11364.0
2024-03-13 14:30:00,186.52,186.68,186.34,186.35,17108.0,184.2525,184.4105,184.0746,184.0845,17108.0
2024-03-13 15:00:00,186.41,186.46,185.48,185.68,23744.0,184.1438,184.1932,183.2251,183.4227,23744.0
2024-03-13 15:30:00,185.64,186.09,185.64,185.99,89902.0,183.3832,183.8277,183.3832,183.7289,89902.0
2024-03-14 09:30:00,186.27,186.78,184.89,184.91,80664.0,184.0055,184.5093,182.6423,182.662,80664.0
2024-03-14 10:00:00,184.85,185.69,184.55,185.51,35383.0,182.6028,183.4325,182.3064,183.2547,35383.0
2024-03-14 10:30:00,185.59,185.77,185.08,185.17,26832.0,183.3338,183.5116,182.83,182.9189,26832.0
2024-03-14 11:00:00,185.3,185.72,184.91,185.01,156356.0,183.0473,183.4622,182.662,182.7608,156356.0
2024-03-14 11:30:00,185.07,185.52,184.94,185.48,45620.0,182.8201,183.2646,182.6917,183.2251,45620.0
2024-03-14 12:00:00,185.48,185.57,184.86,185.36,102587.0,183.2251,183.314,182.6126,183.1066,102587.0
2024-03-14 12:30:00,185.33,185.59,185.09,185.1,27306.0,183.0769,183.3338,182.8398,182.8497,27306.0
2024-03-14 13:00:00,185.08,185.13,184.55,184.82,34623.0,182.83,182.8794,182.3064,182.5731,34623.0
2024-03-14 13:30:00,184.72,185.26,184.64,185.22,41413.0,182.4743,183.0078,182.3953,182.9683,41413.0
2024-03-14 14:00:00,185.26,185.53,185.17,185.23,118408.0,183.0078,183.2745,182.9189,182.9781,118408.0
2024-03-14 14:30:00,185.28,185.34,184.75,184.76,42876.0,183.0275,183.0868,182.504,182.5138,42876.0
2024-03-14 15:00:00,184.76,184.76,184.03,184.19,37104.0,182.5138,182.5138,181.7927,181.9508,37104.0
2024-03-14 15:30:00,184.17,185.08,183.77,185.08,96351.0,181.931,182.83,181.5359,182.83,96351.0
2024-03-15 09:30:00,183.22,183.51,182.5,183.08,140043.0,180.9926,181.279,180.2813,180.8543,140043.0
2024-03-15 10:00:00,183.08,183.68,182.54,183.5,128888.0,180.8543,181.447,180.3208,181.2692,128888.0
2024-03-15 10:30:00,183.47,184.18,183.41,183.78,82523.0,181.2395,181.9409,181.1803,181.5458,82523.0
2024-03-15 11:00:00,183.8,183.8,183.27,183.52,25700.0,181.5655,181.5655,181.042,181.2889,25700.0
2024-03-15 11:30:00,183.46,183.5,182.97,183.02,37854.0,181.2297,181.2692,180.7456,180.795,37854.0
2024-03-15 12:00:00,182.94,183.2,182.59,182.72,27127.0,180.716,180.9728,180.3702,180.4986,27127.0
2024-03-15 12:30:00,182.72,183.02,182.53,182.59,38180.0,180.4986,180.795,180.311,180.3702,38180.0
2024-03-15 13:00:00,182.59,183.26,182.58,183.09,29898.0,180.3702,181.0321,180.3604,180.8642,29898.0
2024-03-15 13:30:00,183.1,183.29,182.98,183.28,13709.0,180.874,181.0617,180.7555,181.0518,13709.0
2024-03-15 14:00:00,183.31,183.37,182.93,183.03,20332.0,181.0815,181.1407,180.7061,180.8049,20332.0
2024-03-15 14:30:00,183.03,183.45,183.03,183.23,24339.0,180.8049,181.2198,180.8049,181.0024,24339.0
2024-03-15 15:00:00,183.2,183.37,182.87,183.06,39735.0,180.9728,181.1407,180.6468,180.8345,39735.0
2024-03-15 15:30:00,183.06,183.09,182.44,182.57,144823.0,180.8345,180.8642,180.2221,180.3505,144823.0
2024-03-18 09:30:00,184.03,184.74,183.77,183.81,55311.0,181.7927,182.4941,181.5359,181.5754,55311.0
2024-03-18 10:00:00,183.92,184.71,183.7,184.56,20915.0,181.6841,182.4645,181.4667,182.3163,20915.0
2024-03-18 10:30:00,184.65,184.65,184.38,184.61,32028.0,182.4052,182.4052,182.1385,182.3657,32028.0
2024-03-18 11:00:00,184.63,184.64,183.85,183.94,20157.0,182.3854,182.3953,181.6149,181.7038,20157.0
2024-03-18 11:30:00,184.03,184.12,183.71,183.93,21073.0,181.7927,181.8816,181.4766,181.6939,21073.0
2024-03-18 12:00:00,183.91,184.22,183.67,184.07,30613.0,181.6742,181.9804,181.4371,181.8322,30613.0
2024-03-18 12:30:00,184.04,184.06,183.52,183.58,24332.0,181.8026,181.8224,181.2889,181.3482,24332.0
2024-03-18 13:00:00,183.55,184.08,183.5,184.08,13180.0,181.3186,181.8421,181.2692,181.8421,13180.0
2024-03-18 13:30:00,184.07,184.13,183.76,184.02,9316.0,181.8322,181.8915,181.526,181.7828,9316.0
2024-03-18 14:00:00,184.06,184.46,184.0,184.45,25428.0,181.8224,182.2175,181.7631,182.2076,25428.0
2024-03-18 14:30:00,184.45,184.55,184.0,184.26,15816.0,182.2076,182.3064,181.7631,182.0199,15816.0
2024-03-18 15:00:00,184.25,184.52,184.18,184.37,26923.0,182.01,182.2768,181.9409,182.1286,26923.0
2024-03-18 15:30:00,184.33,184.48,183.76,183.88,42625.0,182.0891,182.2373,181.526,181.6445,42625.0
2024-03-19 09:30:00,182.5,182.87,181.65,182.17,135077.0,180.2813,180.6468,179.4417,179.9553,135077.0
2024-03-19 10:00:00,182.11,182.45,181.76,181.82,105220.0,179.8961,180.2319,179.5503,179.6096,105220.0
2024-03-19 10:30:00,181.84,182.68,181.8,182.28,28190.0,179.6293,180.4591,179.5898,180.064,28190.0
2024-03-19 11:00:00,182.28,182.62,182.26,182.57,21888.0,180.064,180.3999,180.0442,180.3505,21888.0
2024-03-19 11:30:00,182.66,183.02,182.66,182.96,17278.0,180.4394,180.795,180.4394,180.7357,17278.0
2024-03-19 12:00:00,183.01,183.69,182.97,183.66,14466.0,180.7851,181.4569,180.7456,181.4272,14466.0
2024-03-19 12:30:00,183.74,184.46,183.73,184.16,30475.0,181.5062,182.2175,181.4964,181.9211,30475.0
2024-03-19 13:00:00,184.16,184.5,183.98,184.26,33787.0,181.9211,182.257,181.7433,182.0199,33787.0
2024-03-19 13:30:00,184.27,184.46,184.18,184.32,17913.0,182.0298,182.2175,181.9409,182.0792,17913.0
2024-03-19 14:00:00,184.33,184.63,184.18,184.36,18637.0,182.0891,182.3854,181.9409,182.1187,18637.0
2024-03-19 14:30:00,184.39,184.57,184.2,184.31,19832.0,182.1483,182.3262,181.9607,182.0693,19832.0
2024-03-19 15:00:00,184.3,184.41,183.74,183.97,22206.0,182.0594,182.1681,181.5062,181.7335,22206.0
2024-03-19 15:30:00,183.93,184.79,183.93,184.68,73573.0,181.6939,182.5435,181.6939,182.4348,73573.0
2024-03-20 09:30:00,184.89,185.25,184.31,184.55,28029.0,182.6423,182.9979,182.0693,182.3064,28029.0
2024-03-20 10:00:00,184.52,185.02,184.48,185.02,7536.0,182.2768,182.7707,182.2373,182.7707,7536.0
2024-03-20 10:30:00,185.1,185.1,184.53,184.65,10243.0,182.8497,182.8497,182.2866,182.4052,10243.0
2024-03-20 11:00:00,184.68,185.01,184.66,184.95,24697.0,182.4348,182.7608,182.4151,182.7015,24697.0
2024-03-20 11:30:00,184.98,185.01,184.52,184.75,17557.0,182.7312,182.7608,182.2768,182.504,17557.0
2024-03-20 12:00:00,184.71,184.9,184.4,184.8,40690.0,182.4645,182.6521,182.1582,182.5534,40690.0
2024-03-20 12:30:00,184.8,184.83,184.59,184.82,14553.0,182.5534,182.583,182.3459,182.5731,14553.0
2024-03-20 13:00:00,184.85,184.85,184.44,184.67,9595.0,182.6028,182.6028,182.1977,182.4249,9595.0
2024-03-20 13:30:00,184.63,184.72,184.45,184.58,31525.0,182.3854,182.4743,182.2076,182.336,31525.0
2024-03-20 14:00:00,184.67,185.98,184.67,185.7,33521.0,182.4249,183.719,182.4249,183.4424,33521.0
2024-03-20 14:30:00,185.75,186.31,184.84,186.05,65007.0,183.4918,184.045,182.5929,183.7882,65007.0
2024-03-20 15:00:00,186.09,186.77,186.07,186.74,61587.0,183.8277,184.4994,183.8079,184.4698,61587.0
2024-03-20 15:30:00,186.81,186.91,186.34,186.84,83108.0,184.5389,184.6377,184.0746,184.5686,83108.0
2024-03-21 09:30:00,188.78,189.0,187.91,188.34,65946.0,186.6454,186.863,185.7853,186.2104,65946.0
2024-03-21 10:00:00,188.29,189.07,188.16,188.98,36036.0,186.161,186.9322,186.0325,186.8432,36036.0
2024-03-21 10:30:00,188.9,189.44,188.54,189.27,30530.0,186.7641,187.298,186.4082,187.1299,30530.0
2024-03-21 11:00:00,189.32,189.51,189.09,189.46,20665.0,187.1793,187.3672,186.9519,187.3178,20665.0
2024-03-21 11:30:00,189.41,189.99,189.41,189.81,29478.0,187.2683,187.8418,187.2683,187.6638,29478.0
2024-03-21 12:00:00,189.78,189.92,189.67,189.9,20265.0,187.6341,187.7726,187.5254,187.7528,20265.0
2024-03-21 12:30:00,189.93,190.0,189.78,189.88,9131.0,187.7824,187.8517,187.6341,187.733,9131.0
2024-03-21 13:00:00,189.87,189.87,189.63,189.81,24317.0,187.7231,187.7231,187.4858,187.6638,24317.0
2024-03-21 13:30:00,189.7,189.8,189.17,189.23,30721.0,187.555,187.6539,187.031,187.0904,30721.0
2024-03-21 14:00:00,189.21,189.31,188.88,189.28,41974.0,187.0706,187.1695,186.7443,187.1398,41974.0
2024-03-21 14:30:00,189.32,189.32,188.68,188.8,56524.0,187.1793,187.1793,186.5466,186.6652,56524.0
2024-03-21 15:00:00,188.82,189.02,188.71,188.9,33872.0,186.685,186.8827,186.5762,186.7641,33872.0
2024-03-21 15:30:00,188.91,189.06,188.55,188.59,63819.0,186.774,186.9223,186.418,186.4576,63819.0
2024-03-22 09:30:00,188.65,188.73,188.12,188.43,56513.0,186.5169,186.596,185.9929,186.2994,56513.0
2024-03-22 10:00:00,188.35,188.56,188.05,188.15,20498.0,186.2203,186.4279,185.9237,186.0226,20498.0
2024-03-22 10:30:00,188.24,188.25,187.8,187.93,28364.0,186.1116,186.1214,185.6765,185.8051,28364.0
2024-03-22 11:00:00,188.0,188.41,188.0,188.36,16405.0,185.8743,186.2796,185.8743,186.2302,16405.0
2024-03-22 11:30:00,188.37,188.54,188.26,188.46,20792.0,186.2401,186.4082,186.1313,186.3291,20792.0
2024-03-22 12:00:00,188.46,188.57,188.25,188.38,15506.0,186.3291,186.4378,186.1214,186.25,15506.0
2024-03-22 12:30:00,188.45,188.76,188.22,188.75,33497.0,186.3192,186.6257,186.0918,186.6158,33497.0
2024-03-22 13:00:00,188.77,189.02,188.72,188.89,9218.0,186.6356,186.8827,186.5861,186.7542,9218.0
2024-03-22 13:30:00,188.95,189.22,188.89,189.17,22980.0,186.8135,187.0805,186.7542,187.031,22980.0
2024-03-22 14:00:00,189.18,189.18,188.64,189.0,27417.0,187.0409,187.0409,186.507,186.863,27417.0
2024-03-22 14:30:00,189.01,189.02,188.65,188.78,19464.0,186.8728,186.8827,186.5169,186.6454,19464.0
2024-03-22 15:00:00,188.8,188.83,188.29,188.5,20377.0,186.6652,186.6949,186.161,186.3686,20377.0
2024-03-22 15:30:00,188.49,188.9,188.37,188.55,49738.0,186.3587,186.7641,186.2401,186.418,49738.0
2024-03-25 09:30:00,187.45,188.28,187.36,188.18,65455.0,185.3305,186.1511,185.2415,186.0522,65455.0
2024-03-25 10:00:00,188.19,188.94,188.07,188.75,19795.0,186.0621,186.8036,185.9435,186.6158,19795.0
2024-03-25 10:30:00,188.75,188.85,188.43,188.7,44476.0,186.6158,186.7147,186.2994,186.5664,44476.0
2024-03-25 11:00:00,188.71,188.87,188.68,188.72,15091.0,186.5762,186.7344,186.5466,186.5861,15091.0
2024-03-25 11:30:00,188.75,188.97,188.63,188.76,13135.0,186.6158,186.8333,186.4971,186.6257,13135.0
2024-03-25 12:00:00,188.69,188.77,188.41,188.62,19376.0,186.5565,186.6356,186.2796,186.4873,19376.0
2024-03-25 12:30:00,188.59,188.73,188.5,188.58,23788.0,186.4576,186.596,186.3686,186.4477,23788.0
2024-03-25 13:00:00,188.59,188.85,188.48,188.83,24932.0,186.4576,186.7147,186.3488,186.6949,24932.0
2024-03-25 13:30:00,188.84,188.94,188.8,188.88,14304.0,186.7048,186.8036,186.6652,186.7443,14304.0
2024-03-25 14:00:00,188.88,189.03,188.88,188.94,13382.0,186.7443,186.8926,186.7443,186.8036,13382.0
2024-03-25 14:30:00,188.95,189.03,188.85,189.0,20596.0,186.8135,186.8926,186.7147,186.863,20596.0
2024-03-25 15:00:00,189.01,189.01,188.57,188.61,24727.0,186.8728,186.8728,186.4378,186.4774,24727.0
2024-03-25 15:30:00,188.58,188.75,188.26,188.29,94566.0,186.4477,186.6158,186.1313,186.161,94566.0
2024-03-26 09:30:00,189.05,189.42,188.87,189.37,23678.0,186.9124,187.2782,186.7344,187.2288,23678.0
2024-03-26 10:00:00,189.39,189.54,188.88,188.97,16451.0,187.2486,187.3969,186.7443,186.8333,16451.0
2024-03-26 10:30:00,188.87,188.99,188.69,188.98,41190.0,186.7344,186.8531,186.5565,186.8432,41190.0
2024-03-26 11:00:00,189.02,189.29,188.96,189.23,23974.0,186.8827,187.1497,186.8234,187.0904,23974.0
2024-03-26 11:30:00,189.2,189.28,189.0,189.28,6687.0,187.0607,187.1398,186.863,187.1398,6687.0
2024-03-26 12:00:00,189.29,189.38,188.85,189.0,20159.0,187.1497,187.2387,186.7147,186.863,20159.0
2024-03-26 12:30:00,189.01,189.03,188.8,188.87,136163.0,186.8728,186.8926,186.6652,186.7344,136163.0
2024-03-26 13:00:00,188.87,189.02,188.77,189.02,37059.0,186.7344,186.8827,186.6356,186.8827,37059.0
2024-03-26 13:30:00,189.03,189.12,188.83,188.94,40520.0,186.8926,186.9816,186.6949,186.8036,40520.0
2024-03-26 14:00:00,188.96,189.21,188.95,189.2,11939.0,186.8234,187.0706,186.8135,187.0607,11939.0
2024-03-26 14:30:00,189.21,189.25,188.97,189.11,94425.0,187.0706,187.1101,186.8333,186.9717,94425.0
2024-03-26 15:00:00,189.08,189.09,188.35,188.45,59482.0,186.9421,186.9519,186.2203,186.3192,59482.0
2024-03-26 15:30:00,188.41,188.41,187.62,187.69,135714.0,186.2796,186.2796,185.4986,185.5678,135714.0
2024-03-27 09:30:00,188.91,189.07,187.25,187.25,67175.0,186.774,186.9322,185.1327,185.1327,67175.0
2024-03-27 10:00:00,187.23,187.27,186.11,186.69,98786.0,185.113,185.1525,184.0056,184.5791,98786.0
2024-03-27 10:30:00,186.71,187.0,186.55,186.68,43143.0,184.5989,184.8856,184.4407,184.5692,43143.0
2024-03-27 11:00:00,186.72,186.89,186.55,186.55,86325.0,184.6087,184.7768,184.4407,184.4407,86325.0
2024-03-27 11:30:00,186.54,186.78,186.43,186.57,29480.0,184.4308,184.6681,184.322,184.4604,29480.0
2024-03-27 12:00:00,186.47,186.95,186.47,186.91,13740.0,184.3616,184.8361,184.3616,184.7966,13740.0
2024-03-27 12:30:00,186.94,187.06,186.86,186.96,15639.0,184.8263,184.9449,184.7472,184.846,15639.0
2024-03-27 13:00:00,186.98,187.01,186.68,186.79,15006.0,184.8658,184.8955,184.5692,184.6779,15006.0
2024-03-27 13:30:00,186.84,186.94,186.8,186.9,18331.0,184.7274,184.8263,184.6878,184.7867,18331.0
2024-03-27 14:00:00,186.86,187.17,186.7,187.09,15808.0,184.7472,185.0537,184.589,184.9746,15808.0
2024-03-27 14:30:00,187.12,187.13,186.59,186.68,40639.0,185.0042,185.0141,184.4802,184.5692,40639.0
2024-03-27 15:00:00,186.69,186.89,186.39,186.81,36424.0,184.5791,184.7768,184.2825,184.6977,36424.0
2024-03-27 15:30:00,186.8,187.71,186.76,187.7,96077.0,184.6878,185.5875,184.6483,185.5777,96077.0
2024-03-28 09:30:00,187.49,188.26,187.16,187.95,76419.0,185.37,186.1313,185.0438,185.8248,76419.0
2024-03-28 10:00:00,187.99,188.26,187.62,187.83,71923.0,185.8644,186.1313,185.4986,185.7062,71923.0
2024-03-28 10:30:00,187.77,188.15,187.77,187.94,45279.0,185.6469,186.0226,185.6469,185.8149,45279.0
2024-03-28 11:00:00,187.93,188.03,187.75,188.0,54467.0,185.8051,185.9039,185.6271,185.8743,54467.0
2024-03-28 11:30:00,188.02,188.11,187.81,188.0,51392.0,185.894,185.983,185.6864,185.8743,51392.0
2024-03-28 12:00:00,187.96,187.96,187.56,187.76,53890.0,185.8347,185.8347,185.4392,185.637,53890.0
2024-03-28 12:30:00,187.74,187.74,187.5,187.59,61309.0,185.6172,185.6172,185.3799,185.4689,61309.0
2024-03-28 13:00:00,187.55,187.62,187.36,187.41,51558.0,185.4294,185.4986,185.2415,185.2909,51558.0
2024-03-28 13:30:00,187.41,187.54,187.36,187.37,220011.0,185.2909,185.4195,185.2415,185.2514,220011.0
2024-03-28 14:00:00,187.37,187.47,187.21,187.37,156615.0,185.2514,185.3503,185.0932,185.2514,156615.0
2024-03-28 14:30:00,187.37,187.78,187.19,187.72,197387.0,185.2514,185.6568,185.0734,185.5974,197387.0
2024-03-28 15:00:00,187.73,187.87,187.48,187.74,267181.0,185.6073,185.7457,185.3601,185.6172,267181.0
2024-03-28 15:30:00,187.75,187.81,187.31,187.37,491803.0,185.6271,185.6864,185.1921,185.2514,491803.0
2024-04-01 09:30:00,187.49,188.7,187.46,188.44,66072.0,185.37,186.5664,185.3404,186.3093,66072.0
2024-04-01 10:00:00,188.42,188.5,187.83,188.0,45309.0,186.2895,186.3686,185.7062,185.8743,45309.0
2024-04-01 10:30:00,187.98,188.07,187.25,187.52,63416.0,185.8545,185.9435,185.1327,185.3997,63416.0
2024-04-01 11:00:00,187.48,187.61,186.87,187.35,78912.0,185.3601,185.4887,184.757,185.2316,78912.0
2024-04-01 11:30:00,187.33,187.33,186.81,186.82,59751.0,185.2118,185.2118,184.6977,184.7076,59751.0
2024-04-01 12:00:00,186.84,187.38,186.78,187.33,43493.0,184.7274,185.2613,184.6681,185.2118,43493.0
2024-04-01 12:30:00,187.37,187.58,187.35,187.36,30501.0,185.2514,185.459,185.2316,185.2415,30501.0
2024-04-01 13:00:00,187.34,187.36,186.91,187.15,27814.0,185.2217,185.2415,184.7966,185.0339,27814.0
2024-04-01 13:30:00,187.21,187.27,187.04,187.24,29676.0,185.0932,185.1525,184.9251,185.1229,29676.0
2024-04-01 14:00:00,187.26,187.4,187.2,187.29,33929.0,185.1426,185.2811,185.0833,185.1723,33929.0
2024-04-01 14:30:00,187.3,187.46,187.18,187.22,103670.0,185.1822,185.3404,185.0635,185.1031,103670.0
2024-04-01 15:00:00,187.24,187.44,187.11,187.29,49781.0,185.1229,185.3206,184.9943,185.1723,49781.0
2024-04-01 15:30:00,187.29,187.78,187.16,187.55,125478.0,185.1723,185.6568,185.0438,185.4294,125478.0
2024-04-02 09:30:00,185.39,185.63,184.73,185.01,40019.0,183.2938,183.5311,182.6412,182.9181,40019.0
2024-04-02 10:00:00,185.03,185.28,184.42,184.95,14567.0,182.9379,183.185,182.3347,182.8588,14567.0
2024-04-02 10:30:00,184.93,185.2,184.73,184.82,21319.0,182.839,183.1059,182.6412,182.7302,21319.0
2024-04-02 11:00:00,184.83,185.56,184.83,185.55,41258.0,182.7401,183.4619,182.7401,183.452,41258.0
2024-04-02 11:30:00,185.53,185.72,185.19,185.19,21616.0,183.4322,183.62,183.096,183.096,21616.0
2024-04-02 12:00:00,185.22,185.45,185.22,185.41,10915.0,183.1257,183.3531,183.1257,183.3136,10915.0
2024-04-02 12:30:00,185.49,185.81,185.49,185.81,34041.0,183.3926,183.709,183.3926,183.709,34041.0
2024-04-02 13:00:00,185.82,185.98,185.71,185.8,35645.0,183.7189,183.8771,183.6102,183.6991,35645.0
2024-04-02 13:30:00,185.78,185.89,185.68,185.77,19244.0,183.6794,183.7881,183.5805,183.6695,19244.0
2024-04-02 14:00:00,185.78,185.95,185.74,185.93,24408.0,183.6794,183.8474,183.6398,183.8277,24408.0
2024-04-02 14:30:00,185.92,185.99,185.79,185.87,73883.0,183.8178,183.887,183.6893,183.7684,73883.0
2024-04-02 15:00:00,185.87,186.16,185.8,186.12,78029.0,183.7684,184.0551,183.6991,184.0155,78029.0
2024-04-02 15:30:00,186.14,186.39,186.06,186.3,82880.0,184.0353,184.2825,183.9562,184.1935,82880.0
2024-04-03 09:30:00,185.42,186.77,185.36,186.55,69955.0,183.3234,184.6582,183.2641,184.4407,69955.0
2024-04-03 10:00:00,186.64,187.96,186.64,187.9,117370.0,184.5296,185.8347,184.5296,185.7754,117370.0
2024-04-03 10:30:00,187.9,188.16,187.8,188.1,36533.0,185.7754,186.0325,185.6765,185.9731,36533.0
2024-04-03 11:00:00,188.11,188.32,188.06,188.29,31668.0,185.983,186.1906,185.9336,186.161,31668.0
2024-04-03 11:30:00,188.31,188.38,187.87,187.92,47910.0,186.1808,186.25,185.7457,185.7952,47910.0
2024-04-03 12:00:00,187.87,188.16,187.62,188.16,31187.0,185.7457,186.0325,185.4986,186.0325,31187.0
2024-04-03 12:30:00,188.16,188.27,187.64,188.08,36749.0,186.0325,186.1412,185.5183,185.9534,36749.0
2024-04-03 13:00:00,188.11,188.27,188.07,188.22,20381.0,185.983,186.1412,185.9435,186.0918,20381.0
2024-04-03 13:30:00,188.23,188.45,188.13,188.32,19493.0,186.1017,186.3192,186.0028,186.1906,19493.0
2024-04-03 14:00:00,188.31,188.49,188.19,188.23,55214.0,186.1808,186.3587,186.0621,186.1017,55214.0
2024-04-03 14:30:00,188.21,188.35,187.95,188.0,85468.0,186.0819,186.2203,185.8248,185.8743,85468.0
2024-04-03 15:00:00,187.97,188.01,187.08,187.27,38664.0,185.8446,185.8842,184.9647,185.1525,38664.0
2024-04-03 15:30:00,187.27,187.77,187.15,187.72,196029.0,185.1525,185.6469,185.0339,185.5974,196029.0
2024-04-04 09:30:00,189.61,190.23,189.16,189.19,22615.0,187.4661,188.0791,187.0212,187.0508,22615.0
2024-04-04 10:00:00,189.25,189.49,189.03,189.31,13488.0,187.1101,187.3474,186.8926,187.1695,13488.0
2024-04-04 10:30:00,189.34,189.36,189.04,189.15,28446.0,187.1991,187.2189,186.9025,187.0113,28446.0
2024-04-04 11:00:00,189.18,189.23,188.85,189.08,18438.0,187.0409,187.0904,186.7147,186.9421,18438.0
2024-04-04 11:30:00,189.11,189.26,189.01,189.26,17523.0,186.9717,187.12,186.8728,187.12,17523.0
2024-04-04 12:00:00,189.25,189.59,189.22,189.55,79463.0,187.1101,187.4463,187.0805,187.4067,79463.0
2024-04-04 12:30:00,189.54,189.69,189.48,189.61,17561.0,187.3969,187.5452,187.3375,187.4661,17561.0
2024-04-04 13:00:00,189.57,189.57,189.3,189.3,22323.0,187.4265,187.4265,187.1596,187.1596,22323.0
2024-04-04 13:30:00,189.3,189.34,188.75,188.79,32832.0,187.1596,187.1991,186.6158,186.6553,32832.0
2024-04-04 14:00:00,188.8,188.8,186.91,186.99,84041.0,186.6652,186.6652,184.7966,184.8757,84041.0
2024-04-04 14:30:00,186.91,186.95,185.66,185.81,68964.0,184.7966,184.8361,183.5607,183.709,68964.0
2024-04-04 15:00:00,185.77,185.78,184.63,184.64,56777.0,183.6695,183.6794,182.5424,182.5523,56777.0
2024-04-04 15:30:00,184.62,185.0,184.23,184.3,98250.0,182.5325,182.9082,182.1469,182.2161,98250.0
2024-04-05 09:30:00,185.11,186.56,184.99,186.37,60619.0,183.0169,184.4506,182.8983,184.2627,60619.0
2024-04-05 10:00:00,186.26,186.79,186.1,186.37,39579.0,184.1539,184.6779,183.9958,184.2627,39579.0
2024-04-05 10:30:00,186.27,187.65,186.26,187.65,26392.0,184.1638,185.5282,184.1539,185.5282,26392.0
2024-04-05 11:00:00,187.61,187.61,186.83,187.46,77067.0,185.4887,185.4887,184.7175,185.3404,77067.0
2024-04-05 11:30:00,187.44,188.2,187.38,188.13,30326.0,185.3206,186.072,185.2613,186.0028,30326.0
2024-04-05 12:00:00,188.16,188.35,188.08,188.14,31447.0,186.0325,186.2203,185.9534,186.0127,31447.0
2024-04-05 12:30:00,188.14,188.6,187.96,188.58,26032.0,186.0127,186.4675,185.8347,186.4477,26032.0
2024-04-05 13:00:00,188.53,188.6,187.91,188.03,45928.0,186.3983,186.4675,185.7853,185.9039,45928.0
2024-04-05 13:30:00,188.11,188.23,187.23,187.33,36206.0,185.983,186.1017,185.113,185.2118,36206.0
2024-04-05 14:00:00,187.34,187.98,187.0,187.33,48807.0,185.2217,185.8545,184.8856,185.2118,48807.0
2024-04-05 14:30:00,187.43,187.77,187.13,187.34,77690.0,185.3107,185.6469,185.0141,185.2217,77690.0
2024-04-05 15:00:00,187.28,187.57,187.26,187.44,110621.0,185.1624,185.4491,185.1426,185.3206,110621.0
2024-04-05 15:30:00,187.46,187.95,187.39,187.69,105513.0,185.3404,185.8248,185.2712,185.5678,105513.0
2024-04-08 09:30:00,188.29,188.29,186.39,187.08,59172.0,186.161,186.161,184.2825,184.9647,59172.0
2024-04-08 10:00:00,187.01,187.49,186.84,187.48,111803.0,184.8955,185.37,184.7274,185.3601,111803.0
2024-04-08 10:30:00,187.57,187.86,187.53,187.73,7982.0,185.4491,185.7359,185.4096,185.6073,7982.0
2024-04-08 11:00:00,187.73,187.76,187.31,187.45,9030.0,185.6073,185.637,185.1921,185.3305,9030.0
2024-04-08 11:30:00,187.38,187.4,186.92,187.12,19231.0,185.2613,185.2811,184.8065,185.0042,19231.0
2024-04-08 12:00:00,187.03,187.1,186.6,186.91,48604.0,184.9152,184.9844,184.4901,184.7966,48604.0
2024-04-08 12:30:00,186.86,187.25,186.85,187.24,30739.0,184.7472,185.1327,184.7373,185.1229,30739.0
2024-04-08 13:00:00,187.24,187.29,187.04,187.18,17771.0,185.1229,185.1723,184.9251,185.0635,17771.0
2024-04-08 13:30:00,187.18,187.19,186.88,187.18,18593.0,185.0635,185.0734,184.7669,185.0635,18593.0
2024-04-08 14:00:00,187.21,187.34,187.15,187.3,12732.0,185.0932,185.2217,185.0339,185.1822,12732.0
2024-04-08 14:30:00,187.24,187.36,187.06,187.36,15237.0,185.1229,185.2415,184.9449,185.2415,15237.0
2024-04-08 15:00:00,187.38,187.4,187.09,187.28,21012.0,185.2613,185.2811,184.9746,185.1624,21012.0
2024-04-08 15:30:00,187.3,187.49,186.98,187.12,57587.0,185.1822,185.37,184.8658,185.0042,57587.0
2024-04-09 09:30:00,187.79,187.86,186.37,186.4,57796.0,185.6666,185.7359,184.2627,184.2924,57796.0
2024-04-09 10:00:00,186.42,186.46,185.08,185.16,113498.0,184.3121,184.3517,182.9873,183.0664,113498.0
2024-04-09 10:30:00,185.03,185.03,183.61,184.27,123504.0,182.9379,182.9379,181.5339,182.1864,123504.0
2024-04-09 11:00:00,184.28,184.87,184.24,184.62,65425.0,182.1963,182.7797,182.1568,182.5325,65425.0
2024-04-09 11:30:00,184.63,185.17,184.42,185.14,16223.0,182.5424,183.0763,182.3347,183.0466,16223.0
2024-04-09 12:00:00,185.14,185.41,185.04,185.25,41073.0,183.0466,183.3136,182.9477,183.1554,41073.0
2024-04-09 12:30:00,185.25,185.38,184.93,185.04,28217.0,183.1554,183.2839,182.839,182.9477,28217.0
2024-04-09 13:00:00,184.99,185.28,184.94,185.0,30405.0,182.8983,183.185,182.8489,182.9082,30405.0
2024-04-09 13:30:00,185.01,185.17,184.8,184.81,10581.0,182.9181,183.0763,182.7105,182.7203,10581.0
2024-04-09 14:00:00,184.79,185.21,184.65,184.96,15494.0,182.7006,183.1158,182.5621,182.8686,15494.0
2024-04-09 14:30:00,184.98,185.02,184.77,184.95,13428.0,182.8884,182.928,182.6808,182.8588,13428.0
2024-04-09 15:00:00,184.81,185.72,184.54,185.72,70751.0,182.7203,183.62,182.4534,183.62,70751.0
2024-04-09 15:30:00,185.69,185.99,185.19,185.95,97848.0,183.5904,183.887,183.096,183.8474,97848.0
2024-04-10 09:30:00,183.49,185.48,183.24,185.09,307936.0,181.4153,183.3828,181.1681,182.9972,307936.0
2024-04-10 10:00:00,185.12,185.41,184.73,185.21,120467.0,183.0268,183.3136,182.6412,183.1158,120467.0
2024-04-10 10:30:00,185.15,185.7,184.82,185.03,116493.0,183.0565,183.6003,182.7302,182.9379,116493.0
2024-04-10 11:00:00,185.06,185.37,184.8,185.37,24526.0,182.9675,183.274,182.7105,183.274,24526.0
2024-04-10 11:30:00,185.38,185.38,184.76,184.93,66571.0,183.2839,183.2839,182.6709,182.839,66571.0
2024-04-10 12:00:00,184.96,185.12,184.68,184.84,68517.0,182.8686,183.0268,182.5918,182.75,68517.0
2024-04-10 12:30:00,184.9,185.38,184.85,185.35,17612.0,182.8093,183.2839,182.7599,183.2542,17612.0
2024-04-10 13:00:00,185.4,185.66,184.52,185.14,85912.0,183.3037,183.5607,182.4336,183.0466,85912.0
2024-04-10 13:30:00,185.24,185.4,184.55,185.03,26841.0,183.1455,183.3037,182.4633,182.9379,26841.0
2024-04-10 14:00:00,185.08,185.27,184.73,184.73,48094.0,182.9873,183.1751,182.6412,182.6412,48094.0
2024-04-10 14:30:00,184.77,185.13,184.55,184.57,13859.0,182.6808,183.0367,182.4633,182.4831,13859.0
2024-04-10 15:00:00,184.59,185.43,184.41,185.05,60858.0,182.5028,183.3333,182.3249,182.9576,60858.0
2024-04-10 15:30:00,185.06,185.42,184.71,185.11,60741.0,182.9675,183.3234,182.6215,183.0169,60741.0
2024-04-11 09:30:00,186.06,186.06,185.27,185.79,29794.0,183.9562,183.9562,183.1751,183.6893,29794.0
2024-04-11 10:00:00,185.65,185.71,184.71,185.21,21543.0,183.5508,183.6102,182.6215,183.1158,21543.0
2024-04-11 10:30:00,185.21,185.83,185.17,185.63,36759.0,183.1158,183.7288,183.0763,183.5311,36759.0
2024-04-11 11:00:00,185.65,186.07,185.65,185.77,48682.0,183.5508,183.9661,183.5508,183.6695,48682.0
2024-04-11 11:30:00,185.77,186.32,185.7,186.27,21152.0,183.6695,184.2133,183.6003,184.1638,21152.0
2024-04-11 12:00:00,186.28,186.32,186.05,186.06,60687.0,184.1737,184.2133,183.9463,183.9562,60687.0
2024-04-11 12:30:00,186.06,186.35,186.0,186.16,47015.0,183.9562,184.2429,183.8969,184.0551,47015.0
2024-04-11 13:00:00,186.18,187.15,186.03,186.99,88776.0,184.0748,185.0339,183.9265,184.8757,88776.0
2024-04-11 13:30:00,187.03,187.17,186.72,187.1,46204.0,184.9152,185.0537,184.6087,184.9844,46204.0
2024-04-11 14:00:00,187.11,187.67,187.1,187.59,81432.0,184.9943,185.548,184.9844,185.4689,81432.0
2024-04-11 14:30:00,187.63,187.73,187.35,187.45,28767.0,185.5085,185.6073,185.2316,185.3305,28767.0
2024-04-11 15:00:00,187.46,187.66,187.37,187.51,38918.0,185.3404,185.5381,185.2514,185.3898,38918.0
2024-04-11 15:30:00,187.47,187.64,187.25,187.28,108221.0,185.3503,185.5183,185.1327,185.1624,108221.0
2024-04-12 09:30:00,185.5,185.76,185.06,185.36,74295.0,183.4025,183.6596,182.9675,183.2641,74295.0
2024-04-12 10:00:00,185.35,185.35,184.74,184.94,21367.0,183.2542,183.2542,182.6511,182.8489,21367.0
2024-04-12 10:30:00,185.0,185.11,184.08,184.16,24637.0,182.9082,183.0169,181.9986,182.0777,24637.0
2024-04-12 11:00:00,184.2,184.89,184.2,184.89,34967.0,182.1172,182.7994,182.1172,182.7994,34967.0
2024-04-12 11:30:00,185.0,185.25,184.84,184.99,9734.0,182.9082,183.1554,182.75,182.8983,9734.0
2024-04-12 12:00:00,184.94,184.95,184.3,184.43,11299.0,182.8489,182.8588,182.2161,182.3446,11299.0
2024-04-12 12:30:00,184.33,184.36,183.77,183.88,32063.0,182.2458,182.2754,181.6921,181.8009,32063.0
2024-04-12 13:00:00,183.9,184.14,183.47,183.47,12334.0,181.8206,182.0579,181.3955,181.3955,12334.0
2024-04-12 13:30:00,183.53,184.1,183.34,183.86,13926.0,181.4548,182.0184,181.267,181.7811,13926.0
2024-04-12 14:00:00,183.86,184.12,183.71,183.81,14867.0,181.7811,182.0381,181.6328,181.7316,14867.0
2024-04-12 14:30:00,183.81,183.82,183.29,183.39,23979.0,181.7316,181.7415,181.2175,181.3164,23979.0
2024-04-12 15:00:00,183.3,183.57,183.22,183.42,72411.0,181.2274,181.4944,181.1483,181.3461,72411.0
2024-04-12 15:30:00,183.45,183.98,183.34,183.91,140114.0,181.3757,181.8997,181.267,181.8305,140114.0
2024-04-15 09:30:00,185.54,185.88,184.89,185.64,65196.0,183.4421,183.7782,182.7994,183.541,65196.0
2024-04-15 10:00:00,185.68,185.93,184.38,184.75,81764.0,183.5805,183.8277,182.2952,182.661,81764.0
2024-04-15 10:30:00,184.75,184.9,183.89,183.89,79313.0,182.661,182.8093,181.8107,181.8107,79313.0
2024-04-15 11:00:00,183.91,184.04,183.73,183.99,40583.0,181.8305,181.959,181.6525,181.9096,40583.0
2024-04-15 11:30:00,184.01,184.29,183.92,184.23,83585.0,181.9294,182.2062,181.8404,182.1469,83585.0
2024-04-15 12:00:00,184.24,184.39,183.42,183.48,51830.0,182.1568,182.3051,181.3461,181.4054,51830.0
2024-04-15 12:30:00,183.46,183.47,182.92,183.21,54719.0,181.3856,181.3955,180.8517,181.1384,54719.0
2024-04-15 13:00:00,183.2,183.35,181.52,181.52,39144.0,181.1285,181.2768,179.4675,179.4675,39144.0
2024-04-15 13:30:00,181.5,181.54,180.8,181.38,105249.0,179.4478,179.4873,178.7557,179.3291,105249.0
2024-04-15 14:00:00,181.33,181.38,180.9,181.11,74701.0,179.2797,179.3291,178.8545,179.0622,74701.0
2024-04-15 14:30:00,181.03,181.54,180.81,181.08,44538.0,178.9831,179.4873,178.7656,179.0325,44538.0
2024-04-15 15:00:00,181.07,181.1,180.4,180.61,53505.0,179.0226,179.0523,178.3602,178.5678,53505.0
2024-04-15 15:30:00,180.61,181.01,180.59,180.74,114619.0,178.5678,178.9633,178.5481,178.6964,114619.0
2024-04-16 09:30:00,180.85,181.44,180.37,181.36,111693.0,178.8051,179.3884,178.3305,179.3093,111693.0
2024-04-16 10:00:00,181.27,181.67,180.88,180.88,91389.0,179.2204,179.6158,178.8348,178.8348,91389.0
2024-04-16 10:30:00,180.85,181.2,180.6,180.93,78280.0,178.8051,179.1512,178.5579,178.8842,78280.0
2024-04-16 11:00:00,180.95,181.64,180.86,181.56,72364.0,178.904,179.5862,178.815,179.5071,72364.0
2024-04-16 11:30:00,181.56,181.96,181.29,181.38,54862.0,179.5071,179.9026,179.2401,179.3291,54862.0
2024-04-16 12:00:00,181.39,181.7,181.13,181.49,44289.0,179.339,179.6455,179.0819,179.4379,44289.0
2024-04-16 12:30:00,181.52,181.91,181.46,181.8,65605.0,179.4675,179.8531,179.4082,179.7444,65605.0
2024-04-16 13:00:00,181.75,181.95,181.45,181.58,62015.0,179.6949,179.8927,179.3983,179.5269,62015.0
2024-04-16 13:30:00,181.66,181.83,180.84,181.55,62922.0,179.606,179.774,178.7952,179.4972,62922.0
2024-04-16 14:00:00,181.55,182.6,181.13,181.23,85948.0,179.4972,180.5353,179.0819,179.1808,85948.0
2024-04-16 14:30:00,181.38,182.32,181.34,182.32,102032.0,179.3291,180.2585,179.2896,180.2585,102032.0
2024-04-16 15:00:00,182.3,182.4,182.0,182.31,93773.0,180.2387,180.3376,179.9421,180.2486,93773.0
2024-04-16 15:30:00,182.29,182.29,181.58,181.62,141441.0,180.2288,180.2288,179.5269,179.5664,141441.0
2024-04-17 09:30:00,182.69,182.8,181.81,182.04,20359.0,180.6243,180.7331,179.7543,179.9817,20359.0
2024-04-17 10:00:00,181.97,181.97,180.99,181.46,35225.0,179.9124,179.9124,178.9435,179.4082,35225.0
2024-04-17 10:30:00,181.49,181.55,180.46,180.73,44077.0,179.4379,179.4972,178.4195,178.6865,44077.0
2024-04-17 11:00:00,180.77,181.27,180.54,180.54,48428.0,178.726,179.2204,178.4986,178.4986,48428.0
2024-04-17 11:30:00,180.54,180.54,179.99,180.16,45508.0,178.4986,178.4986,177.9548,178.1229,45508.0
2024-04-17 12:00:00,180.15,180.15,179.28,179.36,33998.0,178.113,178.113,177.2529,177.332,33998.0
2024-04-17 12:30:00,179.44,179.44,178.6,178.91,80098.0,177.4111,177.4111,176.5806,176.887,80098.0
2024-04-17 13:00:00,178.87,179.65,178.86,179.57,63995.0,176.8475,177.6187,176.8376,177.5396,63995.0
2024-04-17 13:30:00,179.63,180.06,179.44,180.04,22213.0,177.5989,178.024,177.4111,178.0043,22213.0
2024-04-17 14:00:00,179.93,180.06,179.6,179.84,30500.0,177.8955,178.024,177.5692,177.8065,30500.0
2024-04-17 14:30:00,179.88,180.76,179.66,179.7,46459.0,177.8461,178.7161,177.6286,177.6681,46459.0
2024-04-17 15:00:00,179.61,179.74,179.21,179.21,25109.0,177.5791,177.7077,177.1837,177.1837,25109.0
2024-04-17 15:30:00,179.31,179.82,179.17,179.21,206732.0,177.2825,177.7868,177.1441,177.1837,206732.0
2024-04-18 09:30:00,179.77,179.9,178.38,179.24,59314.0,177.7373,177.8659,176.363,177.2133,59314.0
2024-04-18 10:00:00,179.22,179.86,179.03,179.78,28943.0,177.1935,177.8263,177.0057,177.7472,28943.0
2024-04-18 10:30:00,179.8,180.5,179.8,180.15,13442.0,177.767,178.4591,177.767,178.113,13442.0
2024-04-18 11:00:00,180.29,180.75,180.14,180.29,24770.0,178.2514,178.7062,178.1031,178.2514,24770.0
2024-04-18 11:30:00,180.32,180.42,180.07,180.2,46469.0,178.2811,178.38,178.0339,178.1625,46469.0
2024-04-18 12:00:00,180.22,180.36,179.85,180.08,25648.0,178.1822,178.3207,177.8164,178.0438,25648.0
2024-04-18 12:30:00,180.07,180.07,179.17,179.2,39998.0,178.0339,178.0339,177.1441,177.1738,39998.0
2024-04-18 13:00:00,179.2,179.3,178.17,178.69,69968.0,177.1738,177.2726,176.1554,176.6695,69968.0
2024-04-18 13:30:00,178.63,178.68,178.1,178.33,55119.0,176.6102,176.6597,176.0862,176.3136,55119.0
2024-04-18 14:00:00,178.3,178.71,177.94,178.27,88471.0,176.2839,176.6893,175.928,176.2543,88471.0
2024-04-18 14:30:00,178.35,178.36,177.92,177.95,67666.0,176.3334,176.3433,175.9082,175.9379,67666.0
2024-04-18 15:00:00,177.97,178.5,177.95,178.18,52323.0,175.9577,176.4817,175.9379,176.1653,52323.0
2024-04-18 15:30:00,178.22,178.57,177.96,178.07,105027.0,176.2049,176.5509,175.9478,176.0565,105027.0
2024-04-19 09:30:00,177.21,177.9,176.9,177.42,168493.0,175.2063,175.8885,174.8998,175.4139,168493.0
2024-04-19 10:00:00,177.4,177.53,175.59,175.86,114792.0,175.3941,175.5227,173.6046,173.8715,114792.0
2024-04-19 10:30:00,175.85,176.38,175.5,176.07,137407.0,173.8616,174.3857,173.5156,174.0792,137407.0
2024-04-19 11:00:00,175.98,175.99,175.32,175.42,56601.0,173.9902,174.0001,173.3376,173.4365,56601.0
2024-04-19 11:30:00,175.48,175.62,174.91,174.94,42465.0,173.4958,173.6342,172.9323,172.9619,42465.0
2024-04-19 12:00:00,174.93,175.23,173.98,174.01,83372.0,172.9521,173.2487,172.0128,172.0425,83372.0
2024-04-19 12:30:00,174.03,174.78,173.91,174.7,40729.0,172.0622,172.8037,171.9436,172.7247,40729.0
2024-04-19 13:00:00,174.67,175.12,174.55,174.55,41261.0,172.695,173.1399,172.5763,172.5763,41261.0
2024-04-19 13:30:00,174.56,175.44,174.54,174.89,230661.0,172.5862,173.4563,172.5665,172.9125,230661.0
2024-04-19 14:00:00,174.86,174.9,173.83,173.84,62425.0,172.8828,172.9224,171.8645,171.8744,62425.0
2024-04-19 14:30:00,173.81,173.97,172.93,173.23,78731.0,171.8447,172.0029,170.9747,171.2713,78731.0
2024-04-19 15:00:00,173.16,173.7,172.75,173.45,87804.0,171.2021,171.736,170.7967,171.4888,87804.0
2024-04-19 15:30:00,173.46,173.57,172.75,173.42,343086.0,171.4987,171.6074,170.7967,171.4591,343086.0
2024-04-22 09:30:00,174.82,175.32,174.48,174.75,128946.0,172.8433,173.3376,172.5071,172.7741,128946.0
2024-04-22 10:00:00,174.78,175.1,173.49,173.62,91312.0,172.8037,173.1201,171.5283,171.6569,91312.0
2024-04-22 10:30:00,173.66,174.17,173.39,173.6,150169.0,171.6964,172.2006,171.4295,171.6371,150169.0
2024-04-22 11:00:00,173.56,173.72,173.13,173.7,97686.0,171.5975,171.7557,171.1724,171.736,97686.0
2024-04-22 11:30:00,173.7,174.25,173.7,174.25,54309.0,171.736,172.2797,171.736,172.2797,54309.0
2024-04-22 12:00:00,174.29,174.74,174.16,174.33,66137.0,172.3193,172.7642,172.1908,172.3588,66137.0
2024-04-22 12:30:00,174.31,174.52,174.06,174.52,65386.0,172.3391,172.5467,172.0919,172.5467,65386.0
2024-04-22 13:00:00,174.53,175.25,174.43,175.25,41467.0,172.5566,173.2684,172.4577,173.2684,41467.0
2024-04-22 13:30:00,175.28,176.0,175.16,175.82,57105.0,173.2981,174.01,173.1795,173.832,57105.0
2024-04-22 14:00:00,175.81,176.32,175.73,176.25,49943.0,173.8221,174.3263,173.743,174.2571,49943.0
2024-04-22 14:30:00,176.23,176.43,175.72,175.95,86857.0,174.2374,174.4351,173.7331,173.9605,86857.0
2024-04-22 15:00:00,175.96,176.01,175.56,175.72,72069.0,173.9704,174.0198,173.5749,173.7331,72069.0
2024-04-22 15:30:00,175.69,175.74,175.02,175.28,128211.0,173.7035,173.7529,173.041,173.2981,128211.0
2024-04-23 09:30:00,176.67,177.46,176.41,177.31,33730.0,174.6724,175.4534,174.4153,175.3051,33730.0
2024-04-23 10:00:00,177.38,178.54,177.22,178.51,53830.0,175.3743,176.5212,175.2162,176.4916,53830.0
2024-04-23 10:30:00,178.51,178.86,178.21,178.66,55034.0,176.4916,176.8376,176.195,176.6399,55034.0
2024-04-23 11:00:00,178.65,178.7,178.07,178.5,32529.0,176.63,176.6794,176.0565,176.4817,32529.0
2024-04-23 11:30:00,178.47,178.61,178.26,178.27,9814.0,176.452,176.5904,176.2444,176.2543,9814.0
2024-04-23 12:00:00,178.2,178.91,178.2,178.82,16372.0,176.1851,176.887,176.1851,176.7981,16372.0
2024-04-23 12:30:00,178.79,178.9,178.38,178.6,40322.0,176.7684,176.8772,176.363,176.5806,40322.0
2024-04-23 13:00:00,178.55,178.75,178.4,178.63,14175.0,176.5311,176.7289,176.3828,176.6102,14175.0
2024-04-23 13:30:00,178.64,179.12,178.55,179.06,14728.0,176.6201,177.0947,176.5311,177.0354,14728.0
2024-04-23 14:00:00,179.07,179.28,178.99,179.27,24598.0,177.0452,177.2529,176.9661,177.243,24598.0
2024-04-23 14:30:00,179.29,179.34,179.02,179.29,27746.0,177.2628,177.3122,176.9958,177.2628,27746.0
2024-04-23 15:00:00,179.28,179.29,178.93,179.13,43431.0,177.2529,177.2628,176.9068,177.1046,43431.0
2024-04-23 15:30:00,179.1,179.24,178.9,179.08,100722.0,177.0749,177.2133,176.8772,177.0551,100722.0
2024-04-24 09:30:00,180.48,180.76,179.52,179.71,115490.0,178.4393,178.7161,177.4902,177.678,115490.0
2024-04-24 10:00:00,179.74,180.09,179.33,179.41,33518.0,177.7077,178.0537,177.3023,177.3814,33518.0
2024-04-24 10:30:00,179.49,179.59,178.86,179.02,14815.0,177.4605,177.5594,176.8376,176.9958,14815.0
2024-04-24 11:00:00,178.99,178.99,178.12,178.44,29157.0,176.9661,176.9661,176.106,176.4224,29157.0
2024-04-24 11:30:00,178.42,178.68,177.59,177.59,39472.0,176.4026,176.6597,175.582,175.582,39472.0
2024-04-24 12:00:00,177.58,177.76,177.28,177.73,25719.0,175.5721,175.7501,175.2755,175.7204,25719.0
2024-04-24 12:30:00,177.6,177.97,177.24,177.97,14900.0,175.5919,175.9577,175.2359,175.9577,14900.0
2024-04-24 13:00:00,177.97,178.39,177.83,178.39,17025.0,175.9577,176.3729,175.8193,176.3729,17025.0
2024-04-24 13:30:00,178.38,178.97,178.38,178.81,15319.0,176.363,176.9464,176.363,176.7882,15319.0
2024-04-24 14:00:00,178.84,178.84,178.1,178.11,16669.0,176.8178,176.8178,176.0862,176.0961,16669.0
2024-04-24 14:30:00,178.09,178.2,177.79,177.82,17576.0,176.0763,176.1851,175.7797,175.8094,17576.0
2024-04-24 15:00:00,177.79,178.45,177.75,178.3,21055.0,175.7797,176.4323,175.7402,176.2839,21055.0
2024-04-24 15:30:00,178.27,178.41,178.15,178.19,42021.0,176.2543,176.3927,176.1356,176.1752,42021.0
2024-04-25 09:30:00,174.49,175.26,173.92,175.12,75165.0,172.517,173.2783,171.9535,173.1399,75165.0
2024-04-25 10:00:00,175.08,176.34,174.78,176.11,67893.0,173.1004,174.3461,172.8037,174.1187,67893.0
2024-04-25 10:30:00,176.09,176.12,175.08,175.23,30521.0,174.0989,174.1286,173.1004,173.2487,30521.0
2024-04-25 11:00:00,175.34,175.93,175.33,175.93,23956.0,173.3574,173.9407,173.3475,173.9407,23956.0
2024-04-25 11:30:00,175.92,176.17,175.5,176.16,28231.0,173.9309,174.178,173.5156,174.1681,28231.0
2024-04-25 12:00:00,176.05,176.83,176.04,176.8,15515.0,174.0594,174.8306,174.0495,174.8009,15515.0
2024-04-25 12:30:00,176.81,177.18,176.54,177.08,11705.0,174.8108,175.1766,174.5438,175.0777,11705.0
2024-04-25 13:00:00,177.08,177.4,176.75,177.09,19097.0,175.0777,175.3941,174.7515,175.0876,19097.0
2024-04-25 13:30:00,177.08,177.93,177.08,177.77,29011.0,175.0777,175.9181,175.0777,175.7599,29011.0
2024-04-25 14:00:00,177.72,177.98,177.16,177.16,83058.0,175.7105,175.9676,175.1568,175.1568,83058.0
2024-04-25 14:30:00,177.15,177.56,176.88,177.27,254929.0,175.147,175.5523,174.88,175.2656,254929.0
2024-04-25 15:00:00,177.27,178.01,177.26,177.87,177267.0,175.2656,175.9972,175.2557,175.8588,177267.0
2024-04-25 15:30:00,177.86,177.86,177.09,177.47,151556.0,175.8489,175.8489,175.0876,175.4633,151556.0
2024-04-26 09:30:00,177.95,178.91,177.56,178.91,33975.0,175.9379,176.887,175.5523,176.887,33975.0
2024-04-26 10:00:00,178.9,179.65,178.8,179.06,16180.0,176.8772,177.6187,176.7783,177.0354,16180.0
2024-04-26 10:30:00,179.08,179.67,178.85,179.57,21539.0,177.0551,177.6385,176.8277,177.5396,21539.0
2024-04-26 11:00:00,179.64,179.97,179.23,179.37,13812.0,177.6088,177.9351,177.2034,177.3418,13812.0
2024-04-26 11:30:00,179.45,179.72,179.21,179.42,21444.0,177.4209,177.6879,177.1837,177.3913,21444.0
2024-04-26 12:00:00,179.39,179.51,179.26,179.5,31678.0,177.3616,177.4803,177.2331,177.4704,31678.0
2024-04-26 12:30:00,179.5,179.97,179.41,179.97,20085.0,177.4704,177.9351,177.3814,177.9351,20085.0
2024-04-26 13:00:00,179.99,180.25,179.86,180.15,27334.0,177.9548,178.2119,177.8263,178.113,27334.0
2024-04-26 13:30:00,180.15,180.24,179.89,179.94,11690.0,178.113,178.202,177.856,177.9054,11690.0
2024-04-26 14:00:00,179.97,179.99,179.7,179.76,19089.0,177.9351,177.9548,177.6681,177.7274,19089.0
2024-04-26 14:30:00,179.78,179.85,179.58,179.85,19085.0,177.7472,177.8164,177.5495,177.8164,19085.0
2024-04-26 15:00:00,179.86,180.03,179.73,180.03,27843.0,177.8263,177.9944,177.6978,177.9944,27843.0
2024-04-26 15:30:00,180.05,180.05,179.65,179.68,55875.0,178.0142,178.0142,177.6187,177.6483,55875.0
2024-04-29 09:30:00,180.22,180.39,178.69,179.32,59304.0,178.1822,178.3503,176.6695,177.2924,59304.0
2024-04-29 10:00:00,179.28,179.97,179.28,179.92,12169.0,177.2529,177.9351,177.2529,177.8856,12169.0
2024-04-29 10:30:00,180.01,180.06,179.44,179.61,39039.0,177.9746,178.024,177.4111,177.5791,39039.0
2024-04-29 11:00:00,179.61,179.7,179.28,179.47,12541.0,177.5791,177.6681,177.2529,177.4407,12541.0
2024-04-29 11:30:00,179.45,179.45,179.14,179.43,18052.0,177.4209,177.4209,177.1144,177.4012,18052.0
2024-04-29 12:00:00,179.37,179.6,179.35,179.59,14000.0,177.3418,177.5692,177.3221,177.5594,14000.0
2024-04-29 12:30:00,179.6,179.7,179.43,179.52,17805.0,177.5692,177.6681,177.4012,177.4902,17805.0
2024-04-29 13:00:00,179.54,179.92,179.39,179.84,14029.0,177.5099,177.8856,177.3616,177.8065,14029.0
2024-04-29 13:30:00,179.86,179.9,179.72,179.72,17687.0,177.8263,177.8659,177.6879,177.6879,17687.0
2024-04-29 14:00:00,179.73,179.73,179.53,179.55,21003.0,177.6978,177.6978,177.5,177.5198,21003.0
2024-04-29 14:30:00,179.51,179.54,179.11,179.49,12935.0,177.4803,177.5099,177.0848,177.4605,12935.0
2024-04-29 15:00:00,179.43,179.43,178.49,179.12,78385.0,177.4012,177.4012,176.4718,177.0947,78385.0
2024-04-29 15:30:00,179.11,179.83,179.05,179.83,66540.0,177.0848,177.7966,177.0255,177.7966,66540.0
2024-04-30 09:30:00,179.48,180.3,179.48,180.29,51537.0,177.4506,178.2613,177.4506,178.2514,51537.0
2024-04-30 10:00:00,180.31,180.51,179.87,179.88,13689.0,178.2712,178.469,177.8362,177.8461,13689.0
2024-04-30 10:30:00,179.75,180.18,179.63,179.76,20267.0,177.7176,178.1427,177.5989,177.7274,20267.0
2024-04-30 11:00:00,179.76,179.82,178.65,178.9,45764.0,177.7274,177.7868,176.63,176.8772,45764.0
2024-04-30 11:30:00,178.86,178.86,178.3,178.66,12033.0,176.8376,176.8376,176.2839,176.6399,12033.0
2024-04-30 12:00:00,178.64,178.89,178.44,178.81,17486.0,176.6201,176.8673,176.4224,176.7882,17486.0
2024-04-30 12:30:00,178.68,178.68,177.91,178.16,15877.0,176.6597,176.6597,175.8984,176.1455,15877.0
2024-04-30 13:00:00,178.12,178.3,177.83,178.04,15299.0,176.106,176.2839,175.8193,176.0269,15299.0
2024-04-30 13:30:00,177.99,178.51,177.99,178.42,17797.0,175.9775,176.4916,175.9775,176.4026,17797.0
2024-04-30 14:00:00,178.46,178.62,178.1,178.15,34257.0,176.4421,176.6003,176.0862,176.1356,34257.0
2024-04-30 14:30:00,178.16,178.42,177.88,177.96,19211.0,176.1455,176.4026,175.8687,175.9478,19211.0
2024-04-30 15:00:00,177.94,178.16,177.77,178.08,40053.0,175.928,176.1455,175.7599,176.0664,40053.0
2024-04-30 15:30:00,178.09,178.21,177.06,177.1,163696.0,176.0763,176.195,175.058,175.0975,163696.0
2024-05-01 09:30:00,176.27,176.49,175.26,175.49,88978.0,174.2769,174.4944,173.2783,173.5057,88978.0
2024-05-01 10:00:00,175.51,175.63,174.98,175.25,121767.0,173.5255,173.6441,173.0015,173.2684,121767.0
2024-05-01 10:30:00,175.32,175.84,175.3,175.67,65562.0,173.3376,173.8518,173.3179,173.6837,65562.0
2024-05-01 11:00:00,175.68,175.72,174.74,175.11,47199.0,173.6936,173.7331,172.7642,173.13,47199.0
2024-05-01 11:30:00,175.09,175.58,174.74,174.75,32432.0,173.1102,173.5947,172.7642,172.7741,32432.0
2024-05-01 12:00:00,174.64,175.28,174.43,175.28,29499.0,172.6653,173.2981,172.4577,173.2981,29499.0
2024-05-01 12:30:00,175.29,175.29,174.89,174.91,12855.0,173.308,173.308,172.9125,172.9323,12855.0
2024-05-01 13:00:00,174.98,175.28,174.81,175.27,49540.0,173.0015,173.2981,172.8334,173.2882,49540.0
2024-05-01 13:30:00,175.26,175.59,175.24,175.47,13132.0,173.2783,173.6046,173.2585,173.4859,13132.0
2024-05-01 14:00:00,175.51,176.55,175.42,176.55,25605.0,173.5255,174.5537,173.4365,174.5537,25605.0
2024-05-01 14:30:00,176.46,178.41,175.55,178.41,77865.0,174.4648,176.3927,173.565,176.3927,77865.0
2024-05-01 15:00:00,178.42,178.9,177.58,177.92,29824.0,176.4026,176.8772,175.5721,175.9082,29824.0
2024-05-01 15:30:00,177.81,177.81,175.28,175.3,67839.0,175.7995,175.7995,173.2981,173.3179,67839.0
2024-05-02 09:30:00,176.78,176.8,175.52,175.64,150304.0,174.7811,174.8009,173.5354,173.654,150304.0
2024-05-02 10:00:00,175.64,175.75,174.39,175.66,46409.0,173.654,173.7628,172.4182,173.6738,46409.0
2024-05-02 10:30:00,175.74,176.13,175.17,176.1,19854.0,173.7529,174.1385,173.1893,174.1088,19854.0
2024-05-02 11:00:00,176.04,176.5,176.02,176.11,20256.0,174.0495,174.5043,174.0297,174.1187,20256.0
2024-05-02 11:30:00,176.14,176.61,175.88,176.52,32554.0,174.1484,174.6131,173.8913,174.5241,32554.0
2024-05-02 12:00:00,176.52,176.56,175.96,176.22,22736.0,174.5241,174.5636,173.9704,174.2275,22736.0
2024-05-02 12:30:00,176.19,176.21,175.73,176.15,21447.0,174.1978,174.2176,173.743,174.1583,21447.0
2024-05-02 13:00:00,176.14,176.84,176.14,176.81,27840.0,174.1484,174.8405,174.1484,174.8108,27840.0
2024-05-02 13:30:00,176.88,176.98,176.48,176.65,14252.0,174.88,174.9789,174.4845,174.6526,14252.0
2024-05-02 14:00:00,176.61,176.99,176.57,176.89,39912.0,174.6131,174.9888,174.5735,174.8899,39912.0
2024-05-02 14:30:00,176.9,177.32,176.89,177.26,40477.0,174.8998,175.315,174.8899,175.2557,40477.0
2024-05-02 15:00:00,177.25,177.51,177.08,177.39,33196.0,175.2458,175.5029,175.0777,175.3842,33196.0
2024-05-02 15:30:00,177.35,177.42,176.78,177.25,169473.0,175.3447,175.4139,174.7811,175.2458,169473.0
2024-05-03 09:30:00,179.48,180.33,179.01,180.22,67948.0,177.4506,178.291,176.9859,178.1822,67948.0
2024-05-03 10:00:00,180.24,180.43,179.1,179.63,59203.0,178.202,178.3899,177.0749,177.5989,59203.0
2024-05-03 10:30:00,179.66,180.15,179.3,179.49,32554.0,177.6286,178.113,177.2726,177.4605,32554.0
2024-05-03 11:00:00,179.52,179.65,179.18,179.58,23703.0,177.4902,177.6187,177.154,177.5495,23703.0
2024-05-03 11:30:00,179.6,180.33,179.6,180.13,64496.0,177.5692,178.291,177.5692,178.0933,64496.0
2024-05-03 12:00:00,180.14,180.34,180.01,180.2,28551.0,178.1031,178.3009,177.9746,178.1625,28551.0
2024-05-03 12:30:00,180.29,180.4,179.97,180.04,19800.0,178.2514,178.3602,177.9351,178.0043,19800.0
2024-05-03 13:00:00,180.04,180.41,180.03,180.14,37160.0,178.0043,178.3701,177.9944,178.1031,37160.0
2024-05-03 13:30:00,180.14,180.28,180.0,180.13,27188.0,178.1031,178.2416,177.9647,178.0933,27188.0
2024-05-03 14:00:00,180.19,180.51,180.19,180.41,54430.0,178.1526,178.469,178.1526,178.3701,54430.0
2024-05-03 14:30:00,180.41,180.5,180.23,180.31,44425.0,178.3701,178.4591,178.1921,178.2712,44425.0
2024-05-03 15:00:00,180.31,180.54,180.23,180.38,27415.0,178.2712,178.4986,178.1921,178.3404,27415.0
2024-05-03 15:30:00,180.38,180.38,180.06,180.12,212943.0,178.3404,178.3404,178.024,178.0834,212943.0
2024-05-06 09:30:00,181.33,182.2,181.01,182.2,87614.0,179.2797,180.1398,178.9633,180.1398,87614.0
2024-05-06 10:00:00,182.25,182.41,182.13,182.32,15986.0,180.1893,180.3475,180.0706,180.2585,15986.0
2024-05-06 10:30:00,182.33,182.52,182.15,182.34,43090.0,180.2684,180.4562,180.0904,180.2783,43090.0
2024-05-06 11:00:00,182.3,182.53,182.22,182.45,8614.0,180.2387,180.4661,180.1596,180.387,8614.0
2024-05-06 11:30:00,182.5,182.72,182.44,182.59,34153.0,180.4365,180.654,180.3771,180.5254,34153.0
2024-05-06 12:00:00,182.61,182.62,182.28,182.49,12779.0,180.5452,180.5551,180.2189,180.4266,12779.0
2024-05-06 12:30:00,182.51,182.8,182.47,182.8,14285.0,180.4463,180.7331,180.4068,180.7331,14285.0
2024-05-06 13:00:00,182.78,182.84,182.6,182.79,14912.0,180.7133,180.7726,180.5353,180.7232,14912.0
2024-05-06 13:30:00,182.78,182.98,182.78,182.87,14842.0,180.7133,180.911,180.7133,180.8023,14842.0
2024-05-06 14:00:00,182.87,183.16,182.86,183.14,24800.0,180.8023,181.089,180.7924,181.0692,24800.0
2024-05-06 14:30:00,183.15,183.29,183.03,183.2,25047.0,181.0791,181.2175,180.9605,181.1285,25047.0
2024-05-06 15:00:00,183.2,183.28,183.06,183.18,38148.0,181.1285,181.2076,180.9901,181.1088,38148.0
2024-05-06 15:30:00,183.16,183.74,183.05,183.74,41201.0,181.089,181.6624,180.9802,181.6624,41201.0
2024-05-07 09:30:00,183.89,183.89,182.9,183.15,128236.0,181.8107,181.8107,180.8319,181.0791,128236.0
2024-05-07 10:00:00,183.24,183.77,183.15,183.57,54804.0,181.1681,181.6921,181.0791,181.4944,54804.0
2024-05-07 10:30:00,183.57,184.17,183.53,184.13,46964.0,181.4944,182.0876,181.4548,182.048,46964.0
2024-05-07 11:00:00,184.18,184.25,183.97,184.13,56405.0,182.0975,182.1667,181.8898,182.048,56405.0
2024-05-07 11:30:00,184.11,184.41,184.04,184.36,55184.0,182.0283,182.3249,181.959,182.2754,55184.0
2024-05-07 12:00:00,184.36,184.47,184.3,184.4,49243.0,182.2754,182.3842,182.2161,182.315,49243.0
2024-05-07 12:30:00,184.38,184.39,184.02,184.15,40004.0,182.2952,182.3051,181.9393,182.0678,40004.0
2024-05-07 13:00:00,184.15,184.32,184.1,184.27,59706.0,182.0678,182.2359,182.0184,182.1864,59706.0
2024-05-07 13:30:00,184.27,184.31,183.45,183.49,129735.0,182.1864,182.226,181.3757,181.4153,129735.0
2024-05-07 14:00:00,183.53,183.71,183.33,183.42,35425.0,181.4548,181.6328,181.2571,181.3461,35425.0
2024-05-07 14:30:00,183.41,183.53,183.22,183.52,62867.0,181.3362,181.4548,181.1483,181.4449,62867.0
2024-05-07 15:00:00,183.53,183.71,183.47,183.62,90727.0,181.4548,181.6328,181.3955,181.5438,90727.0
2024-05-07 15:30:00,183.61,183.85,183.48,183.61,270576.0,181.5339,181.7712,181.4054,181.5339,270576.0
2024-05-08 09:30:00,182.39,183.93,182.39,183.78,43521.0,180.3277,181.8503,180.3277,181.702,43521.0
2024-05-08 10:00:00,183.91,184.3,183.55,184.25,23701.0,181.8305,182.2161,181.4746,182.1667,23701.0
2024-05-08 10:30:00,184.22,184.5,184.12,184.3,8973.0,182.137,182.4138,182.0381,182.2161,8973.0
2024-05-08 11:00:00,184.28,184.42,183.72,183.85,22354.0,182.1963,182.3347,181.6427,181.7712,22354.0
2024-05-08 11:30:00,183.74,183.85,183.63,183.63,25581.0,181.6624,181.7712,181.5537,181.5537,25581.0
2024-05-08 12:00:00,183.63,183.86,183.62,183.76,16891.0,181.5537,181.7811,181.5438,181.6822,16891.0
2024-05-08 12:30:00,183.78,183.79,183.53,183.62,25738.0,181.702,181.7119,181.4548,181.5438,25738.0
2024-05-08 13:00:00,183.6,183.75,183.33,183.38,10600.0,181.524,181.6723,181.2571,181.3065,10600.0
2024-05-08 13:30:00,183.39,183.76,183.39,183.75,51911.0,181.3164,181.6822,181.3164,181.6723,51911.0
2024-05-08 14:00:00,183.78,183.89,183.68,183.81,16649.0,181.702,181.8107,181.6031,181.7316,16649.0
2024-05-08 14:30:00,183.81,183.85,183.59,183.62,56267.0,181.7316,181.7712,181.5141,181.5438,56267.0
2024-05-08 15:00:00,183.59,183.84,183.46,183.8,20663.0,181.5141,181.7613,181.3856,181.7218,20663.0
2024-05-08 15:30:00,183.81,184.05,183.78,183.91,19403.0,181.7316,181.9689,181.702,181.8305,19403.0
2024-05-09 09:30:00,183.96,184.14,183.1,183.48,57707.0,181.8799,182.0579,181.0297,181.4054,57707.0
2024-05-09 10:00:00,183.48,183.95,183.27,183.52,39259.0,181.4054,181.8701,181.1978,181.4449,39259.0
2024-05-09 10:30:00,183.55,184.33,183.55,184.24,29914.0,181.4746,182.2458,181.4746,182.1568,29914.0
2024-05-09 11:00:00,184.25,184.5,184.25,184.48,16658.0,182.1667,182.4138,182.1667,182.3941,16658.0
2024-05-09 11:30:00,184.49,184.54,183.78,183.87,17759.0,182.404,182.4534,181.702,181.791,17759.0
2024-05-09 12:00:00,183.86,184.23,183.78,184.15,29654.0,181.7811,182.1469,181.702,182.0678,29654.0
2024-05-09 12:30:00,184.15,184.34,184.0,184.28,12725.0,182.0678,182.2557,181.9195,182.1963,12725.0
2024-05-09 13:00:00,184.25,184.46,184.0,184.27,31092.0,182.1667,182.3743,181.9195,182.1864,31092.0
2024-05-09 13:30:00,184.23,184.24,184.1,184.16,8674.0,182.1469,182.1568,182.0184,182.0777,8674.0
2024-05-09 14:00:00,184.14,184.28,184.0,184.28,22293.0,182.0579,182.1963,181.9195,182.1963,22293.0
2024-05-09 14:30:00,184.27,184.45,184.22,184.42,24428.0,182.1864,182.3644,182.137,182.3347,24428.0
2024-05-09 15:00:00,184.39,184.49,184.23,184.26,17449.0,182.3051,182.404,182.1469,182.1766,17449.0
2024-05-09 15:30:00,184.24,184.41,184.13,184.27,36272.0,182.1568,182.3249,182.048,182.1864,36272.0
2024-05-10 09:30:00,185.27,186.2,185.17,185.9,40835.0,183.1751,184.0946,183.0763,183.798,40835.0
2024-05-10 10:00:00,185.74,185.78,184.56,184.64,31373.0,183.6398,183.6794,182.4732,182.5523,31373.0
2024-05-10 10:30:00,184.66,184.97,184.34,184.64,47317.0,182.572,182.8785,182.2557,182.5523,47317.0
2024-05-10 11:00:00,184.66,184.81,184.5,184.72,25601.0,182.572,182.7203,182.4138,182.6314,25601.0
2024-05-10 11:30:00,184.72,184.76,184.23,184.61,23083.0,182.6314,182.6709,182.1469,182.5226,23083.0
2024-05-10 12:00:00,184.62,184.72,184.4,184.65,25475.0,182.5325,182.6314,182.315,182.5621,25475.0
2024-05-10 12:30:00,184.65,184.84,184.48,184.78,33918.0,182.5621,182.75,182.3941,182.6907,33918.0
2024-05-10 13:00:00,184.76,184.8,184.46,184.52,41849.0,182.6709,182.7105,182.3743,182.4336,41849.0
2024-05-10 13:30:00,184.52,184.75,184.46,184.75,69473.0,182.4336,182.661,182.3743,182.661,69473.0
2024-05-10 14:00:00,184.72,184.79,184.52,184.69,40309.0,182.6314,182.7006,182.4336,182.6017,40309.0
2024-05-10 14:30:00,184.66,184.7,184.47,184.64,79928.0,182.572,182.6116,182.3842,182.5523,79928.0
2024-05-10 15:00:00,184.65,184.74,184.53,184.67,68932.0,182.5621,182.6511,182.4435,182.5819,68932.0
2024-05-10 15:30:00,184.67,184.76,184.49,184.64,161917.0,182.5819,182.6709,182.404,182.5523,161917.0
2024-05-13 09:30:00,185.38,185.38,183.81,184.25,72823.0,183.2839,183.2839,181.7316,182.1667,72823.0
2024-05-13 10:00:00,184.18,184.39,184.11,184.26,62240.0,182.0975,182.3051,182.0283,182.1766,62240.0
2024-05-13 10:30:00,184.24,184.24,183.88,183.92,45995.0,182.1568,182.1568,181.8009,181.8404,45995.0
2024-05-13 11:00:00,183.97,184.16,183.82,183.89,32400.0,181.8898,182.0777,181.7415,181.8107,32400.0
2024-05-13 11:30:00,183.77,184.2,183.7,184.2,15660.0,181.6921,182.1172,181.6229,182.1172,15660.0
2024-05-13 12:00:00,184.19,184.31,184.17,184.25,19363.0,182.1073,182.226,182.0876,182.1667,19363.0
2024-05-13 12:30:00,184.22,184.27,183.94,183.98,8562.0,182.137,182.1864,181.8602,181.8997,8562.0
2024-05-13 13:00:00,183.9,183.95,183.35,183.75,19406.0,181.8206,181.8701,181.2768,181.6723,19406.0
2024-05-13 13:30:00,183.76,183.77,183.58,183.71,16598.0,181.6822,181.6921,181.5042,181.6328,16598.0
2024-05-13 14:00:00,183.72,183.72,183.58,183.66,42150.0,181.6427,181.6427,181.5042,181.5833,42150.0
2024-05-13 14:30:00,183.67,183.79,183.6,183.71,13610.0,181.5932,181.7119,181.524,181.6328,13610.0
2024-05-13 15:00:00,183.69,183.78,183.6,183.71,13038.0,181.613,181.702,181.524,181.6328,13038.0
2024-05-13 15:30:00,183.73,183.81,183.57,183.68,36300.0,181.6525,181.7316,181.4944,181.6031,36300.0
2024-05-14 09:30:00,183.07,183.71,182.65,183.28,87408.0,181.0,181.6328,180.5848,181.2076,87408.0
2024-05-14 10:00:00,183.32,184.16,183.16,184.1,30477.0,181.2472,182.0777,181.089,182.0184,30477.0
2024-05-14 10:30:00,184.07,184.15,183.32,183.71,95279.0,181.9887,182.0678,181.2472,181.6328,95279.0
2024-05-14 11:00:00,183.77,184.06,183.69,184.06,15451.0,181.6921,181.9788,181.613,181.9788,15451.0
2024-05-14 11:30:00,184.03,184.03,183.63,183.73,22279.0,181.9492,181.9492,181.5537,181.6525,22279.0
2024-05-14 12:00:00,183.75,183.89,183.61,183.7,33497.0,181.6723,181.8107,181.5339,181.6229,33497.0
2024-05-14 12:30:00,183.66,183.81,183.58,183.81,53507.0,181.5833,181.7316,181.5042,181.7316,53507.0
2024-05-14 13:00:00,183.84,183.88,183.67,183.88,138370.0,181.7613,181.8009,181.5932,181.8009,138370.0
2024-05-14 13:30:00,183.89,183.99,183.8,183.92,26488.0,181.8107,181.9096,181.7218,181.8404,26488.0
2024-05-14 14:00:00,183.97,184.54,183.95,184.43,26833.0,181.8898,182.4534,181.8701,182.3446,26833.0
2024-05-14 14:30:00,184.43,184.82,184.36,184.78,30343.0,182.3446,182.7302,182.2754,182.6907,30343.0
2024-05-14 15:00:00,184.76,185.0,184.62,184.91,25328.0,182.6709,182.9082,182.5325,182.8192,25328.0
2024-05-14 15:30:00,184.88,185.06,184.78,184.9,96985.0,182.7895,182.9675,182.6907,182.8093,96985.0
2024-05-15 09:30:00,186.11,186.71,185.94,186.23,47186.0,184.0056,184.5989,183.8376,184.1243,47186.0
2024-05-15 10:00:00,186.23,186.93,186.22,186.84,29555.0,184.1243,184.8164,184.1144,184.7274,29555.0
2024-05-15 10:30:00,186.87,187.35,186.86,187.27,68759.0,184.757,185.2316,184.7472,185.1525,68759.0
2024-05-15 11:00:00,187.34,187.79,187.33,187.66,42432.0,185.2217,185.6666,185.2118,185.5381,42432.0
2024-05-15 11:30:00,187.71,187.84,187.64,187.66,21977.0,185.5875,185.7161,185.5183,185.5381,21977.0
2024-05-15 12:00:00,187.66,187.85,187.5,187.85,13784.0,185.5381,185.726,185.3799,185.726,13784.0
2024-05-15 12:30:00,187.85,188.06,187.81,188.05,13078.0,185.726,185.9336,185.6864,185.9237,13078.0
2024-05-15 13:00:00,188.1,188.27,188.04,188.27,33851.0,185.9731,186.1412,185.9138,186.1412,33851.0
2024-05-15 13:30:00,188.27,188.52,188.2,188.51,14801.0,186.1412,186.3884,186.072,186.3785,14801.0
2024-05-15 14:00:00,188.52,188.86,188.48,188.68,18836.0,186.3884,186.7245,186.3488,186.5466,18836.0
2024-05-15 14:30:00,188.69,188.74,188.55,188.7,21614.0,186.5565,186.6059,186.418,186.5664,21614.0
2024-05-15 15:00:00,188.69,188.92,188.6,188.87,46984.0,186.5565,186.7839,186.4675,186.7344,46984.0
2024-05-15 15:30:00,188.87,189.23,188.79,189.18,76247.0,186.7344,187.0904,186.6553,187.0409,76247.0
2024-05-16 09:30:00,189.08,189.2,188.86,189.04,35892.0,186.9421,187.0607,186.7245,186.9025,35892.0
2024-05-16 10:00:00,189.07,189.07,188.33,188.95,34702.0,186.9322,186.9322,186.2005,186.8135,34702.0
2024-05-16 10:30:00,188.97,189.22,188.8,189.17,20455.0,186.8333,187.0805,186.6652,187.031,20455.0
2024-05-16 11:00:00,189.21,189.29,188.88,189.22,25463.0,187.0706,187.1497,186.7443,187.0805,25463.0
2024-05-16 11:30:00,189.24,189.31,189.02,189.04,26664.0,187.1002,187.1695,186.8827,186.9025,26664.0
2024-05-16 12:00:00,189.01,189.01,188.66,188.76,23140.0,186.8728,186.8728,186.5268,186.6257,23140.0
2024-05-16 12:30:00,188.69,188.92,188.6,188.92,23160.0,186.5565,186.7839,186.4675,186.7839,23160.0
2024-05-16 13:00:00,188.92,188.97,188.24,188.39,26885.0,186.7839,186.8333,186.1116,186.2599,26885.0
2024-05-16 13:30:00,188.42,188.59,188.2,188.51,44356.0,186.2895,186.4576,186.072,186.3785,44356.0
2024-05-16 14:00:00,188.53,188.53,188.02,188.12,28111.0,186.3983,186.3983,185.894,185.9929,28111.0
2024-05-16 14:30:00,188.12,188.42,188.12,188.38,32561.0,185.9929,186.2895,185.9929,186.25,32561.0
2024-05-16 15:00:00,188.38,188.47,188.26,188.29,33895.0,186.25,186.339,186.1313,186.161,33895.0
2024-05-16 15:30:00,188.29,188.29,187.5,187.59,58433.0,186.161,186.161,185.3799,185.4689,58433.0
2024-05-17 09:30:00,188.07,188.2,187.55,187.75,29986.0,185.9435,186.072,185.4294,185.6271,29986.0
2024-05-17 10:00:00,187.77,187.93,187.36,187.85,56102.0,185.6469,185.8051,185.2415,185.726,56102.0
2024-05-17 10:30:00,187.87,187.97,187.72,187.74,44370.0,185.7457,185.8446,185.5974,185.6172,44370.0
2024-05-17 11:00:00,187.74,187.74,187.36,187.51,24689.0,185.6172,185.6172,185.2415,185.3898,24689.0
2024-05-17 11:30:00,187.48,187.48,187.18,187.45,9056.0,185.3601,185.3601,185.0635,185.3305,9056.0
2024-05-17 12:00:00,187.5,187.53,187.26,187.26,4736.0,185.3799,185.4096,185.1426,185.1426,4736.0
2024-05-17 12:30:00,187.27,187.3,186.97,187.28,11921.0,185.1525,185.1822,184.8559,185.1624,11921.0
2024-05-17 13:00:00,187.27,187.31,187.1,187.14,8914.0,185.1525,185.1921,184.9844,185.024,8914.0
2024-05-17 13:30:00,187.17,187.25,187.05,187.14,17013.0,185.0537,185.1327,184.935,185.024,17013.0
2024-05-17 14:00:00,187.15,187.17,186.37,186.67,29057.0,185.0339,185.0537,184.2627,184.5593,29057.0
2024-05-17 14:30:00,186.7,187.11,186.64,187.11,16557.0,184.589,184.9943,184.5296,184.9943,16557.0
2024-05-17 15:00:00,187.03,187.41,187.0,187.3,17192.0,184.9152,185.2909,184.8856,185.1822,17192.0
2024-05-17 15:30:00,187.29,187.45,187.14,187.45,30329.0,185.1723,185.3305,185.024,185.3305,30329.0
2024-05-20 09:30:00,187.54,188.71,187.54,188.62,118983.0,185.4195,186.5762,185.4195,186.4873,118983.0
2024-05-20 10:00:00,188.63,188.69,188.37,188.63,75445.0,186.4971,186.5565,186.2401,186.4971,75445.0
2024-05-20 10:30:00,188.63,188.74,188.53,188.61,65577.0,186.4971,186.6059,186.3983,186.4774,65577.0
2024-05-20 11:00:00,188.61,188.86,188.49,188.83,73657.0,186.4774,186.7245,186.3587,186.6949,73657.0
2024-05-20 11:30:00,188.84,188.92,188.61,188.71,68683.0,186.7048,186.7839,186.4774,186.5762,68683.0
2024-05-20 12:00:00,188.72,188.91,188.71,188.78,60669.0,186.5861,186.774,186.5762,186.6454,60669.0
2024-05-20 12:30:00,188.78,189.19,188.75,189.14,43754.0,186.6454,187.0508,186.6158,187.0014,43754.0
2024-05-20 13:00:00,189.16,189.16,188.63,188.67,40791.0,187.0212,187.0212,186.4971,186.5367,40791.0
2024-05-20 13:30:00,188.66,188.76,188.59,188.67,36178.0,186.5268,186.6257,186.4576,186.5367,36178.0
2024-05-20 14:00:00,188.65,188.74,188.31,188.74,69612.0,186.5169,186.6059,186.1808,186.6059,69612.0
2024-05-20 14:30:00,188.75,188.99,188.73,188.8,63861.0,186.6158,186.8531,186.596,186.6652,63861.0
2024-05-20 15:00:00,188.8,189.02,188.74,189.02,81426.0,186.6652,186.8827,186.6059,186.8827,81426.0
2024-05-20 15:30:00,189.02,189.05,188.66,188.91,146306.0,186.8827,186.9124,186.5268,186.774,146306.0
2024-05-21 09:30:00,187.97,188.61,187.95,188.37,32352.0,185.8446,186.4774,185.8248,186.2401,32352.0
2024-05-21 10:00:00,188.46,188.65,188.24,188.64,28767.0,186.3291,186.5169,186.1116,186.507,28767.0
2024-05-21 10:30:00,188.63,189.08,188.6,188.98,42245.0,186.4971,186.9421,186.4675,186.8432,42245.0
2024-05-21 11:00:00,188.98,189.08,188.81,188.96,73111.0,186.8432,186.9421,186.6751,186.8234,73111.0
2024-05-21 11:30:00,188.93,188.95,188.66,188.73,28191.0,186.7938,186.8135,186.5268,186.596,28191.0
2024-05-21 12:00:00,188.71,189.08,188.63,188.99,17928.0,186.5762,186.9421,186.4971,186.8531,17928.0
2024-05-21 12:30:00,189.01,189.02,188.74,188.79,12028.0,186.8728,186.8827,186.6059,186.6553,12028.0
2024-05-21 13:00:00,188.78,188.88,188.64,188.82,14357.0,186.6454,186.7443,186.507,186.685,14357.0
2024-05-21 13:30:00,188.82,189.09,188.81,189.09,30243.0,186.685,186.9519,186.6751,186.9519,30243.0
2024-05-21 14:00:00,189.1,189.12,188.73,188.74,27004.0,186.9618,186.9816,186.596,186.6059,27004.0
2024-05-21 14:30:00,188.76,188.86,188.69,188.78,20987.0,186.6257,186.7245,186.5565,186.6454,20987.0
2024-05-21 15:00:00,188.78,188.96,188.72,188.9,26103.0,186.6454,186.8234,186.5861,186.7641,26103.0
2024-05-21 15:30:00,188.91,189.19,188.9,189.09,98453.0,186.774,187.0508,186.7641,186.9519,98453.0
2024-05-22 09:30:00,189.19,189.65,189.06,189.24,22970.0,187.0508,187.5056,186.9223,187.1002,22970.0
2024-05-22 10:00:00,189.22,189.43,189.2,189.39,41907.0,187.0805,187.2881,187.0607,187.2486,41907.0
2024-05-22 10:30:00,189.32,189.34,189.08,189.34,13032.0,187.1793,187.1991,186.9421,187.1991,13032.0
2024-05-22 11:00:00,189.29,189.56,189.29,189.43,9041.0,187.1497,187.4166,187.1497,187.2881,9041.0
2024-05-22 11:30:00,189.45,189.46,189.17,189.41,7388.0,187.3079,187.3178,187.031,187.2683,7388.0
2024-05-22 12:00:00,189.4,189.58,189.39,189.51,7702.0,187.2584,187.4364,187.2486,187.3672,7702.0
2024-05-22 12:30:00,189.5,189.51,189.23,189.27,12448.0,187.3573,187.3672,187.0904,187.1299,12448.0
2024-05-22 13:00:00,189.28,189.38,189.26,189.28,11873.0,187.1398,187.2387,187.12,187.1398,11873.0
2024-05-22 13:30:00,189.22,189.22,188.49,188.68,21477.0,187.0805,187.0805,186.3587,186.5466,21477.0
2024-05-22 14:00:00,188.7,188.7,187.78,187.8,44817.0,186.5664,186.5664,185.6568,185.6765,44817.0
2024-05-22 14:30:00,187.82,188.29,187.77,188.27,21942.0,185.6963,186.161,185.6469,186.1412,21942.0
2024-05-22 15:00:00,188.24,188.39,187.89,188.34,161667.0,186.1116,186.2599,185.7655,186.2104,161667.0
2024-05-22 15:30:00,188.41,188.81,188.01,188.68,178067.0,186.2796,186.6751,185.8842,186.5466,178067.0
2024-05-23 09:30:00,191.1,191.49,189.72,189.87,98815.0,188.9392,189.3248,187.5748,187.7231,98815.0
2024-05-23 10:00:00,189.92,190.54,189.76,190.26,32425.0,187.7726,188.3855,187.6144,188.1087,32425.0
2024-05-23 10:30:00,190.3,190.41,189.28,189.3,35382.0,188.1483,188.257,187.1398,187.1596,35382.0
2024-05-23 11:00:00,189.33,190.51,189.33,190.47,17115.0,187.1892,188.3559,187.1892,188.3163,17115.0
2024-05-23 11:30:00,190.53,191.07,190.52,190.85,32175.0,188.3757,188.9096,188.3658,188.692,32175.0
2024-05-23 12:00:00,190.77,191.03,190.54,190.99,28851.0,188.6129,188.87,188.3855,188.8305,28851.0
2024-05-23 12:30:00,191.0,191.13,190.35,190.43,25093.0,188.8403,188.9689,188.1977,188.2768,25093.0
2024-05-23 13:00:00,190.34,190.53,190.07,190.37,20892.0,188.1878,188.3757,187.9209,188.2175,20892.0
2024-05-23 13:30:00,190.37,190.37,188.99,188.99,41203.0,188.2175,188.2175,186.8531,186.8531,41203.0
2024-05-23 14:00:00,188.96,189.03,188.26,188.55,35950.0,186.8234,186.8926,186.1313,186.418,35950.0
2024-05-23 14:30:00,188.28,188.57,187.9,187.96,27632.0,186.1511,186.4378,185.7754,185.8347,27632.0
2024-05-23 15:00:00,188.17,188.36,187.86,188.14,67154.0,186.0423,186.2302,185.7359,186.0127,67154.0
2024-05-23 15:30:00,188.15,188.89,188.15,188.75,53460.0,186.0226,186.7542,186.0226,186.6158,53460.0
2024-05-24 09:30:00,189.02,189.38,188.76,189.02,13525.0,186.8827,187.2387,186.6257,186.8827,13525.0
2024-05-24 10:00:00,189.15,190.18,189.14,190.07,51161.0,187.0113,188.0296,187.0014,187.9209,51161.0
2024-05-24 10:30:00,190.09,190.52,189.95,190.5,34952.0,187.9406,188.3658,187.8022,188.346,34952.0
2024-05-24 11:00:00,190.49,191.06,190.49,190.83,15655.0,188.3361,188.8997,188.3361,188.6723,15655.0
2024-05-24 11:30:00,190.9,191.08,190.67,190.9,19524.0,188.7415,188.9194,188.5141,188.7415,19524.0
2024-05-24 12:00:00,190.94,191.07,190.82,190.96,12585.0,188.781,188.9096,188.6624,188.8008,12585.0
2024-05-24 12:30:00,190.94,190.98,190.6,190.6,29208.0,188.781,188.8206,188.4449,188.4449,29208.0
2024-05-24 13:00:00,190.61,190.83,190.53,190.74,33361.0,188.4548,188.6723,188.3757,188.5833,33361.0
2024-05-24 13:30:00,190.74,190.77,190.5,190.72,37395.0,188.5833,188.6129,188.346,188.5635,37395.0
2024-05-24 14:00:00,190.71,190.97,190.62,190.68,54220.0,188.5536,188.8107,188.4646,188.524,54220.0
2024-05-24 14:30:00,190.68,190.7,190.41,190.45,49012.0,188.524,188.5437,188.257,188.2966,49012.0
2024-05-24 15:00:00,190.42,190.5,190.09,190.4,47948.0,188.2669,188.346,187.9406,188.2471,47948.0
2024-05-24 15:30:00,190.4,190.62,190.35,190.59,105382.0,188.2471,188.4646,188.1977,188.435,105382.0
2024-05-28 09:30:00,191.5,191.5,189.88,190.01,39193.0,189.3347,189.3347,187.733,187.8615,39193.0
2024-05-28 10:00:00,190.05,190.72,189.88,190.69,32693.0,187.9011,188.5635,187.733,188.5339,32693.0
2024-05-28 10:30:00,190.66,191.25,190.58,191.17,17619.0,188.5042,189.0875,188.4251,189.0084,17619.0
2024-05-28 11:00:00,191.14,191.2,190.87,191.2,28153.0,188.9788,189.0381,188.7118,189.0381,28153.0
2024-05-28 11:30:00,191.22,191.24,190.98,191.16,10356.0,189.0579,189.0776,188.8206,188.9985,10356.0
2024-05-28 12:00:00,191.16,191.24,190.95,191.03,15308.0,188.9985,189.0776,188.7909,188.87,15308.0
2024-05-28 12:30:00,191.06,191.34,191.03,191.19,7209.0,188.8997,189.1765,188.87,189.0282,7209.0
2024-05-28 13:00:00,191.21,191.28,190.9,191.27,20702.0,189.048,189.1172,188.7415,189.1073,20702.0
2024-05-28 13:30:00,191.23,191.46,190.81,190.89,15726.0,189.0677,189.2951,188.6525,188.7316,15726.0
2024-05-28 14:00:00,190.86,191.15,190.67,190.7,32957.0,188.7019,188.9887,188.5141,188.5437,32957.0
2024-05-28 14:30:00,190.66,190.66,190.0,190.58,34229.0,188.5042,188.5042,187.8517,188.4251,34229.0
2024-05-28 15:00:00,190.57,191.01,190.52,190.71,36611.0,188.4152,188.8502,188.3658,188.5536,36611.0
2024-05-28 15:30:00,190.74,191.41,190.67,191.41,78337.0,188.5833,189.2457,188.5141,189.2457,78337.0
2024-05-29 09:30:00,189.43,190.03,189.35,189.9,42727.0,187.2881,187.8813,187.209,187.7528,42727.0
2024-05-29 10:00:00,189.87,190.38,189.68,190.29,11490.0,187.7231,188.2274,187.5353,188.1384,11490.0
2024-05-29 10:30:00,190.36,190.71,190.35,190.59,11173.0,188.2076,188.5536,188.1977,188.435,11173.0
2024-05-29 11:00:00,190.62,190.64,190.08,190.3,21796.0,188.4646,188.4844,187.9307,188.1483,21796.0
2024-05-29 11:30:00,190.27,190.35,190.09,190.22,16523.0,188.1186,188.1977,187.9406,188.0692,16523.0
2024-05-29 12:00:00,190.21,190.31,189.94,190.3,15688.0,188.0593,188.1581,187.7923,188.1483,15688.0
2024-05-29 12:30:00,190.26,190.39,190.2,190.29,7602.0,188.1087,188.2372,188.0494,188.1384,7602.0
2024-05-29 13:00:00,190.28,190.32,189.91,190.14,17206.0,188.1285,188.168,187.7627,187.9901,17206.0
2024-05-29 13:30:00,190.13,190.34,189.79,190.25,47661.0,187.9802,188.1878,187.644,188.0988,47661.0
2024-05-29 14:00:00,190.27,190.41,190.18,190.22,13376.0,188.1186,188.257,188.0296,188.0692,13376.0
2024-05-29 14:30:00,190.18,190.29,190.03,190.04,14761.0,188.0296,188.1384,187.8813,187.8912,14761.0
2024-05-29 15:00:00,190.02,190.45,189.96,190.31,23592.0,187.8714,188.2966,187.8121,188.1581,23592.0
2024-05-29 15:30:00,190.28,190.38,189.73,189.97,56748.0,188.1285,188.2274,187.5847,187.822,56748.0
2024-05-30 09:30:00,188.39,188.51,187.65,187.96,48783.0,186.2599,186.3785,185.5282,185.8347,48783.0
2024-05-30 10:00:00,188.05,188.05,187.19,187.76,15152.0,185.9237,185.9237,185.0734,185.637,15152.0
2024-05-30 10:30:00,187.73,187.85,187.03,187.2,25398.0,185.6073,185.726,184.9152,185.0833,25398.0
2024-05-30 11:00:00,187.1,187.24,186.74,187.24,15704.0,184.9844,185.1229,184.6285,185.1229,15704.0
2024-05-30 11:30:00,187.3,187.59,187.29,187.33,13038.0,185.1822,185.4689,185.1723,185.2118,13038.0
2024-05-30 12:00:00,187.34,187.82,187.34,187.64,10268.0,185.2217,185.6963,185.2217,185.5183,10268.0
2024-05-30 12:30:00,187.64,187.84,187.55,187.68,11006.0,185.5183,185.7161,185.4294,185.5579,11006.0
2024-05-30 13:00:00,187.69,187.89,187.59,187.83,9611.0,185.5678,185.7655,185.4689,185.7062,9611.0
2024-05-30 13:30:00,187.84,187.92,187.53,187.61,13737.0,185.7161,185.7952,185.4096,185.4887,13737.0
2024-05-30 14:00:00,187.55,187.65,187.24,187.43,15199.0,185.4294,185.5282,185.1229,185.3107,15199.0
2024-05-30 14:30:00,187.47,187.58,187.15,187.25,12444.0,185.3503,185.459,185.0339,185.1327,12444.0
2024-05-30 15:00:00,187.27,187.33,186.63,186.87,39973.0,185.1525,185.2118,184.5198,184.757,39973.0
2024-05-30 15:30:00,186.9,186.93,185.91,186.61,273494.0,184.7867,184.8164,183.8079,184.5,273494.0
2024-05-31 09:30:00,186.93,186.98,185.84,185.96,51311.0,184.8164,184.8658,183.7387,183.8573,51311.0
2024-05-31 10:00:00,185.87,185.87,184.09,184.18,60639.0,183.7684,183.7684,182.0085,182.0975,60639.0
2024-05-31 10:30:00,184.09,184.09,183.4,183.83,150811.0,182.0085,182.0085,181.3263,181.7514,150811.0
2024-05-31 11:00:00,183.81,183.84,183.45,183.63,30322.0,181.7316,181.7613,181.3757,181.5537,30322.0
2024-05-31 11:30:00,183.54,183.77,183.32,183.48,55778.0,181.4647,181.6921,181.2472,181.4054,55778.0
2024-05-31 12:00:00,183.44,183.58,182.65,182.85,84218.0,181.3658,181.5042,180.5848,180.7825,84218.0
2024-05-31 12:30:00,182.88,183.47,182.88,183.42,21198.0,180.8122,181.3955,180.8122,181.3461,21198.0
2024-05-31 13:00:00,183.51,184.15,183.51,184.08,28859.0,181.435,182.0678,181.435,181.9986,28859.0
2024-05-31 13:30:00,184.13,184.19,183.74,183.81,22175.0,182.048,182.1073,181.6624,181.7316,22175.0
2024-05-31 14:00:00,183.8,183.98,183.7,183.73,15471.0,181.7218,181.8997,181.6229,181.6525,15471.0
2024-05-31 14:30:00,183.77,184.18,183.62,183.95,27714.0,181.6921,182.0975,181.5438,181.8701,27714.0
2024-05-31 15:00:00,183.93,184.63,183.82,184.53,29508.0,181.8503,182.5424,181.7415,182.4435,29508.0
2024-05-31 15:30:00,184.49,186.66,184.39,186.59,105954.0,182.404,184.5494,182.3051,184.4802,105954.0
2024-06-03 09:30:00,187.94,188.07,186.24,186.55,204211.0,185.8149,185.9435,184.1342,184.4407,204211.0
2024-06-03 10:00:00,186.61,186.98,186.02,186.31,39877.0,184.5,184.8658,183.9167,184.2034,39877.0
2024-06-03 10:30:00,186.3,186.3,185.1,185.34,48098.0,184.1935,184.1935,183.0071,183.2443,48098.0
2024-06-03 11:00:00,185.31,185.78,185.03,185.51,20727.0,183.2147,183.6794,182.9379,183.4124,20727.0
2024-06-03 11:30:00,185.52,185.69,185.27,185.43,117819.0,183.4223,183.5904,183.1751,183.3333,117819.0
2024-06-03 12:00:00,185.53,185.6,184.23,184.49,28738.0,183.4322,183.5014,182.1469,182.404,28738.0
2024-06-03 12:30:00,184.55,184.7,184.16,184.34,21572.0,182.4633,182.6116,182.0777,182.2557,21572.0
2024-06-03 13:00:00,184.28,184.68,183.75,184.58,27850.0,182.1963,182.5918,181.6723,182.4929,27850.0
2024-06-03 13:30:00,184.68,185.06,184.67,184.94,10106.0,182.5918,182.9675,182.5819,182.8489,10106.0
2024-06-03 14:00:00,184.95,185.15,184.71,184.9,27670.0,182.8588,183.0565,182.6215,182.8093,27670.0
2024-06-03 14:30:00,184.97,185.35,184.96,185.25,11803.0,182.8785,183.2542,182.8686,183.1554,11803.0
2024-06-03 15:00:00,185.21,185.69,185.19,185.6,29645.0,183.1158,183.5904,183.096,183.5014,29645.0
2024-06-03 15:30:00,185.63,186.31,185.42,186.29,73959.0,183.5311,184.2034,183.3234,184.1836,73959.0
2024-06-04 09:30:00,185.88,186.23,185.42,185.6,30435.0,183.7782,184.1243,183.3234,183.5014,30435.0
2024-06-04 10:00:00,185.68,186.2,185.07,185.48,42966.0,183.5805,184.0946,182.9774,183.3828,42966.0
2024-06-04 10:30:00,185.5,185.7,184.91,184.91,26296.0,183.4025,183.6003,182.8192,182.8192,26296.0
2024-06-04 11:00:00,184.93,185.14,184.66,184.76,25232.0,182.839,183.0466,182.572,182.6709,25232.0
2024-06-04 11:30:00,184.73,184.94,184.48,184.68,33137.0,182.6412,182.8489,182.3941,182.5918,33137.0
2024-06-04 12:00:00,184.7,184.92,184.44,184.92,33072.0,182.6116,182.8291,182.3545,182.8291,33072.0
2024-06-04 12:30:00,184.87,185.15,184.55,184.94,24822.0,182.7797,183.0565,182.4633,182.8489,24822.0
2024-06-04 13:00:00,184.96,185.04,184.56,185.04,31201.0,182.8686,182.9477,182.4732,182.9477,31201.0
2024-06-04 13:30:00,185.05,185.1,184.75,184.98,51468.0,182.9576,183.0071,182.661,182.8884,51468.0
2024-06-04 14:00:00,184.97,186.03,184.94,186.03,19901.0,182.8785,183.9265,182.8489,183.9265,19901.0
2024-06-04 14:30:00,186.04,186.09,185.64,185.74,30393.0,183.9364,183.9859,183.541,183.6398,30393.0
2024-06-04 15:00:00,185.74,185.74,185.01,185.39,39943.0,183.6398,183.6398,182.9181,183.2938,39943.0
2024-06-04 15:30:00,185.42,185.81,185.06,185.73,73309.0,183.3234,183.709,182.9675,183.6299,73309.0
2024-06-05 09:30:00,187.38,187.53,187.06,187.29,27163.0,185.2613,185.4096,184.9449,185.1723,27163.0
2024-06-05 10:00:00,187.2,187.89,186.89,187.81,19562.0,185.0833,185.7655,184.7768,185.6864,19562.0
2024-06-05 10:30:00,187.84,188.36,187.83,188.07,15475.0,185.7161,186.2302,185.7062,185.9435,15475.0
2024-06-05 11:00:00,188.25,188.76,188.25,188.48,16070.0,186.1214,186.6257,186.1214,186.3488,16070.0
2024-06-05 11:30:00,188.5,188.67,188.43,188.67,8857.0,186.3686,186.5367,186.2994,186.5367,8857.0
2024-06-05 12:00:00,188.56,188.88,188.56,188.85,18894.0,186.4279,186.7443,186.4279,186.7147,18894.0
2024-06-05 12:30:00,188.84,189.15,188.8,189.08,15391.0,186.7048,187.0113,186.6652,186.9421,15391.0
2024-06-05 13:00:00,189.06,189.26,188.85,188.94,21440.0,186.9223,187.12,186.7147,186.8036,21440.0
2024-06-05 13:30:00,189.09,189.38,189.08,189.34,9757.0,186.9519,187.2387,186.9421,187.1991,9757.0
2024-06-05 14:00:00,189.35,189.4,189.23,189.4,16910.0,187.209,187.2584,187.0904,187.2584,16910.0
2024-06-05 14:30:00,189.41,189.68,189.41,189.64,11759.0,187.2683,187.5353,187.2683,187.4957,11759.0
2024-06-05 15:00:00,189.63,189.83,189.57,189.61,55620.0,187.4858,187.6836,187.4265,187.4661,55620.0
2024-06-05 15:30:00,189.6,190.02,189.4,190.02,40335.0,187.4562,187.8714,187.2584,187.8714,40335.0
2024-06-06 09:30:00,190.28,190.5,189.18,189.18,49061.0,188.1285,188.346,187.0409,187.0409,49061.0
2024-06-06 10:00:00,189.23,189.93,189.23,189.9,27814.0,187.0904,187.7824,187.0904,187.7528,27814.0
2024-06-06 10:30:00,189.87,190.13,189.71,189.71,19279.0,187.7231,187.9802,187.5649,187.5649,19279.0
2024-06-06 11:00:00,189.69,189.81,189.5,189.55,32531.0,187.5452,187.6638,187.3573,187.4067,32531.0
2024-06-06 11:30:00,189.52,189.53,189.14,189.14,9272.0,187.3771,187.387,187.0014,187.0014,9272.0
2024-06-06 12:00:00,189.14,189.25,188.78,188.85,58583.0,187.0014,187.1101,186.6454,186.7147,58583.0
2024-06-06 12:30:00,188.89,188.89,188.52,188.65,42075.0,186.7542,186.7542,186.3884,186.5169,42075.0
2024-06-06 13:00:00,188.63,189.17,188.58,189.13,9946.0,186.4971,187.031,186.4477,186.9915,9946.0
2024-06-06 13:30:00,189.11,189.23,188.92,188.98,15730.0,186.9717,187.0904,186.7839,186.8432,15730.0
2024-06-06 14:00:00,189.06,189.09,188.44,188.8,15413.0,186.9223,186.9519,186.3093,186.6652,15413.0
2024-06-06 14:30:00,188.74,189.24,188.73,189.12,76019.0,186.6059,187.1002,186.596,186.9816,76019.0
2024-06-06 15:00:00,189.16,189.25,188.89,189.08,23821.0,187.0212,187.1101,186.7542,186.9421,23821.0
2024-06-06 15:30:00,189.04,189.27,188.85,189.18,36794.0,186.9025,187.1299,186.7147,187.0409,36794.0
2024-06-07 09:30:00,188.93,189.87,188.62,189.69,80327.0,186.7938,187.7231,186.4873,187.5452,80327.0
2024-06-07 10:00:00,189.7,189.86,189.38,189.56,26269.0,187.555,187.7132,187.2387,187.4166,26269.0
2024-06-07 10:30:00,189.54,190.28,189.46,189.8,27140.0,187.3969,188.1285,187.3178,187.6539,27140.0
2024-06-07 11:00:00,189.8,189.81,189.17,189.56,38386.0,187.6539,187.6638,187.031,187.4166,38386.0
2024-06-07 11:30:00,189.6,189.77,189.36,189.74,23261.0,187.4562,187.6243,187.2189,187.5946,23261.0
2024-06-07 12:00:00,189.74,190.23,189.64,190.23,35583.0,187.5946,188.0791,187.4957,188.0791,35583.0
2024-06-07 12:30:00,190.24,190.55,189.89,190.52,34583.0,188.0889,188.3954,187.7429,188.3658,34583.0
2024-06-07 13:00:00,190.53,190.68,190.25,190.37,41947.0,188.3757,188.524,188.0988,188.2175,41947.0
2024-06-07 13:30:00,190.36,190.53,190.21,190.21,66131.0,188.2076,188.3757,188.0593,188.0593,66131.0
2024-06-07 14:00:00,190.2,190.22,188.99,189.66,45205.0,188.0494,188.0692,186.8531,187.5155,45205.0
2024-06-07 14:30:00,189.61,189.96,189.57,189.73,23019.0,187.4661,187.8121,187.4265,187.5847,23019.0
2024-06-07 15:00:00,189.69,189.85,189.1,189.56,32231.0,187.5452,187.7034,186.9618,187.4166,32231.0
2024-06-07 15:30:00,189.48,189.61,189.2,189.27,102176.0,187.3375,187.4661,187.0607,187.1299,102176.0
2024-06-10 09:30:00,189.16,189.85,188.87,189.58,25113.0,187.0212,187.7034,186.7344,187.4364,25113.0
2024-06-10 10:00:00,189.54,190.32,189.51,190.28,33619.0,187.3969,188.168,187.3672,188.1285,33619.0
2024-06-10 10:30:00,190.26,190.75,190.22,190.75,26102.0,188.1087,188.5932,188.0692,188.5932,26102.0
2024-06-10 11:00:00,190.82,191.0,190.7,191.0,30661.0,188.6624,188.8403,188.5437,188.8403,30661.0
2024-06-10 11:30:00,191.04,191.22,190.88,190.98,47260.0,188.8799,189.0579,188.7217,188.8206,47260.0
2024-06-10 12:00:00,191.0,191.29,190.96,191.14,45864.0,188.8403,189.1271,188.8008,188.9788,45864.0
2024-06-10 12:30:00,191.12,191.28,191.0,191.21,59874.0,188.959,189.1172,188.8403,189.048,59874.0
2024-06-10 13:00:00,191.22,191.22,190.61,190.63,30697.0,189.0579,189.0579,188.4548,188.4745,30697.0
2024-06-10 13:30:00,190.6,191.33,190.58,191.07,21130.0,188.4449,189.1666,188.4251,188.9096,21130.0
2024-06-10 14:00:00,191.08,191.1,190.68,190.74,41498.0,188.9194,188.9392,188.524,188.5833,41498.0
2024-06-10 14:30:00,190.66,191.16,190.63,190.99,29964.0,188.5042,188.9985,188.4745,188.8305,29964.0
2024-06-10 15:00:00,190.97,191.56,190.97,191.53,22950.0,188.8107,189.394,188.8107,189.3644,22950.0
2024-06-10 15:30:00,191.53,191.54,191.14,191.38,49368.0,189.3644,189.3742,188.9788,189.2161,49368.0
2024-06-11 09:30:00,190.91,190.91,188.81,189.21,50168.0,188.9471,188.9471,186.8687,187.2646,50168.0
2024-06-11 10:00:00,189.17,190.02,189.08,189.95,35156.0,187.225,188.0663,187.1359,187.997,35156.0
2024-06-11 10:30:00,189.87,190.31,189.8,190.27,93836.0,187.9178,188.3533,187.8485,188.3137,93836.0
2024-06-11 11:00:00,190.3,190.3,189.83,189.83,12022.0,188.3434,188.3434,187.8782,187.8782,12022.0
2024-06-11 11:30:00,189.87,189.97,189.23,189.34,18511.0,187.9178,188.0168,187.2844,187.3933,18511.0
2024-06-11 12:00:00,189.39,189.69,189.36,189.69,108230.0,187.4428,187.7397,187.4131,187.7397,108230.0
2024-06-11 12:30:00,189.65,189.84,189.59,189.59,203443.0,187.7001,187.8881,187.6407,187.6407,203443.0
2024-06-11 13:00:00,189.63,189.9,189.48,189.65,33448.0,187.6803,187.9475,187.5318,187.7001,33448.0
2024-06-11 13:30:00,189.68,190.21,189.68,190.21,20143.0,187.7298,188.2543,187.7298,188.2543,20143.0
2024-06-11 14:00:00,190.2,190.68,190.08,190.68,21235.0,188.2444,188.7195,188.1257,188.7195,21235.0
2024-06-11 14:30:00,190.68,190.81,190.45,190.57,16520.0,188.7195,188.8482,188.4919,188.6106,16520.0
2024-06-11 15:00:00,190.6,190.72,190.29,190.31,19005.0,188.6403,188.7591,188.3335,188.3533,19005.0
2024-06-11 15:30:00,190.27,190.69,190.25,190.66,99148.0,188.3137,188.7294,188.2939,188.6997,99148.0
2024-06-12 09:30:00,192.92,193.13,192.26,192.7,45943.0,190.9365,191.1443,190.2832,190.7187,45943.0
2024-06-12 10:00:00,192.77,193.62,192.69,193.6,25859.0,190.788,191.6293,190.7088,191.6095,25859.0
2024-06-12 10:30:00,193.55,193.55,192.86,193.0,25355.0,191.56,191.56,190.8771,191.0156,25355.0
2024-06-12 11:00:00,192.96,193.14,192.64,193.03,14331.0,190.9761,191.1542,190.6593,191.0453,14331.0
2024-06-12 11:30:00,192.96,193.0,192.71,192.98,46211.0,190.9761,191.0156,190.7286,190.9958,46211.0
2024-06-12 12:00:00,192.96,193.12,192.89,193.08,6839.0,190.9761,191.1344,190.9068,191.0948,6839.0
2024-06-12 12:30:00,193.07,193.26,193.07,193.11,7507.0,191.0849,191.273,191.0849,191.1245,7507.0
2024-06-12 13:00:00,193.16,193.31,193.09,193.19,7902.0,191.174,191.3225,191.1047,191.2037,7902.0
2024-06-12 13:30:00,193.13,193.17,192.83,192.94,44523.0,191.1443,191.1839,190.8474,190.9563,44523.0
2024-06-12 14:00:00,192.8,193.04,192.21,192.97,66931.0,190.8177,191.0552,190.2338,190.9859,66931.0
2024-06-12 14:30:00,192.96,193.15,192.21,192.85,50968.0,190.9761,191.1641,190.2338,190.8672,50968.0
2024-06-12 15:00:00,192.83,193.45,192.12,192.24,46008.0,190.8474,191.461,190.1447,190.2635,46008.0
2024-06-12 15:30:00,192.15,193.16,192.08,192.79,106651.0,190.1744,191.174,190.1051,190.8078,106651.0
2024-06-13 09:30:00,194.99,194.99,193.91,194.05,61933.0,192.9852,192.9852,191.9163,192.0548,61933.0
2024-06-13 10:00:00,194.08,194.47,193.15,193.67,58562.0,192.0845,192.4705,191.1641,191.6788,58562.0
2024-06-13 10:30:00,193.61,193.96,193.37,193.53,28891.0,191.6194,191.9658,191.3818,191.5402,28891.0
2024-06-13 11:00:00,193.49,193.76,193.37,193.76,22679.0,191.5006,191.7678,191.3818,191.7678,22679.0
2024-06-13 11:30:00,193.78,194.04,193.74,193.92,22652.0,191.7876,192.0449,191.748,191.9262,22652.0
2024-06-13 12:00:00,193.79,193.82,193.15,193.16,15844.0,191.7975,191.8272,191.1641,191.174,15844.0
2024-06-13 12:30:00,193.13,193.67,193.13,193.67,15893.0,191.1443,191.6788,191.1443,191.6788,15893.0
2024-06-13 13:00:00,193.75,194.11,193.74,194.02,12372.0,191.7579,192.1142,191.748,192.0252,12372.0
2024-06-13 13:30:00,194.0,194.24,193.85,194.08,20832.0,192.0054,192.2429,191.8569,192.0845,20832.0
2024-06-13 14:00:00,194.06,194.34,193.87,194.27,9629.0,192.0647,192.3419,191.8767,192.2726,9629.0
2024-06-13 14:30:00,194.33,194.54,194.25,194.5,9394.0,192.332,192.5398,192.2528,192.5002,9394.0
2024-06-13 15:00:00,194.47,194.68,194.41,194.48,30899.0,192.4705,192.6784,192.4111,192.4804,30899.0
2024-06-13 15:30:00,194.42,194.93,194.34,194.59,195705.0,192.421,192.9258,192.3419,192.5893,195705.0
2024-06-14 09:30:00,193.81,194.26,193.39,194.18,26103.0,191.8173,192.2627,191.4016,192.1835,26103.0
2024-06-14 10:00:00,194.17,194.17,193.69,194.02,15210.0,192.1736,192.1736,191.6985,192.0252,15210.0
2024-06-14 10:30:00,193.96,193.98,193.3,193.91,13709.0,191.9658,191.9856,191.3126,191.9163,13709.0
2024-06-14 11:00:00,193.93,193.98,193.7,193.86,10607.0,191.9361,191.9856,191.7084,191.8668,10607.0
2024-06-14 11:30:00,193.87,193.92,193.29,193.77,9748.0,191.8767,191.9262,191.3027,191.7777,9748.0
2024-06-14 12:00:00,193.82,194.07,193.68,193.68,24728.0,191.8272,192.0746,191.6886,191.6886,24728.0
2024-06-14 12:30:00,193.67,194.19,193.63,194.15,5981.0,191.6788,192.1934,191.6392,192.1538,5981.0
2024-06-14 13:00:00,194.22,194.56,194.13,194.43,10678.0,192.2231,192.5596,192.134,192.4309,10678.0
2024-06-14 13:30:00,194.43,194.54,194.18,194.25,21576.0,192.4309,192.5398,192.1835,192.2528,21576.0
2024-06-14 14:00:00,194.3,194.48,194.1,194.37,28277.0,192.3023,192.4804,192.1043,192.3716,28277.0
2024-06-14 14:30:00,194.38,194.62,194.21,194.46,22944.0,192.3815,192.619,192.2132,192.4606,22944.0
2024-06-14 15:00:00,194.47,194.67,194.45,194.59,36808.0,192.4705,192.6685,192.4507,192.5893,36808.0
2024-06-14 15:30:00,194.6,194.67,194.37,194.65,78303.0,192.5992,192.6685,192.3716,192.6487,78303.0
2024-06-17 09:30:00,194.73,195.23,194.43,194.84,35613.0,192.7279,193.2227,192.4309,192.8367,35613.0
2024-06-17 10:00:00,194.89,195.32,194.58,194.58,35503.0,192.8862,193.3118,192.5794,192.5794,35503.0
2024-06-17 10:30:00,194.77,195.04,194.77,194.93,16465.0,192.7674,193.0347,192.7674,192.9258,16465.0
2024-06-17 11:00:00,195.01,195.56,195.0,195.53,20176.0,193.005,193.5493,192.9951,193.5196,20176.0
2024-06-17 11:30:00,195.53,195.55,195.36,195.46,11435.0,193.5196,193.5394,193.3514,193.4503,11435.0
2024-06-17 12:00:00,195.55,196.48,195.48,196.48,27547.0,193.5394,194.4599,193.4701,194.4599,27547.0
2024-06-17 12:30:00,196.45,196.69,196.35,196.53,18881.0,194.4302,194.6677,194.3312,194.5093,18881.0
2024-06-17 13:00:00,196.54,197.07,196.54,196.87,21371.0,194.5192,195.0438,194.5192,194.8459,21371.0
2024-06-17 13:30:00,196.93,197.48,196.91,197.48,18195.0,194.9052,195.4496,194.8854,195.4496,18195.0
2024-06-17 14:00:00,197.52,197.87,197.4,197.6,30573.0,195.4892,195.8356,195.3704,195.5683,30573.0
2024-06-17 14:30:00,197.67,197.81,197.46,197.56,88225.0,195.6376,195.7762,195.4298,195.5288,88225.0
2024-06-17 15:00:00,197.49,197.91,197.42,197.89,12877.0,195.4595,195.8752,195.3902,195.8554,12877.0
2024-06-17 15:30:00,197.88,197.88,197.21,197.33,57739.0,195.8455,195.8455,195.1824,195.3011,57739.0
2024-06-18 09:30:00,197.59,198.08,197.17,197.85,23322.0,195.5584,196.0434,195.1428,195.8158,23322.0
2024-06-18 10:00:00,197.89,198.24,197.74,198.08,16731.0,195.8554,196.2018,195.7069,196.0434,16731.0
2024-06-18 10:30:00,198.14,198.45,197.83,197.84,19586.0,196.1028,196.4096,195.796,195.8059,19586.0
2024-06-18 11:00:00,197.91,198.02,197.57,197.93,8919.0,195.8752,195.984,195.5387,195.895,8919.0
2024-06-18 11:30:00,197.92,198.32,197.89,198.3,10162.0,195.8851,196.2809,195.8554,196.2611,10162.0
2024-06-18 12:00:00,198.42,198.56,198.23,198.35,29103.0,196.3799,196.5185,196.1919,196.3106,29103.0
2024-06-18 12:30:00,198.34,198.77,198.27,198.75,36577.0,196.3007,196.7263,196.2315,196.7065,36577.0
2024-06-18 13:00:00,198.68,198.85,198.51,198.83,33733.0,196.6372,196.8055,196.469,196.7857,33733.0
2024-06-18 13:30:00,198.81,199.02,198.68,198.68,70994.0,196.7659,196.9737,196.6372,196.6372,70994.0
2024-06-18 14:00:00,198.68,198.74,198.24,198.55,82945.0,196.6372,196.6966,196.2018,196.5086,82945.0
2024-06-18 14:30:00,198.54,198.72,198.41,198.71,30678.0,196.4987,196.6768,196.37,196.6669,30678.0
2024-06-18 15:00:00,198.69,198.72,198.48,198.64,42829.0,196.6471,196.6768,196.4393,196.5977,42829.0
2024-06-18 15:30:00,198.65,198.88,198.52,198.79,79506.0,196.6075,196.8352,196.4789,196.7461,79506.0
2024-06-20 09:30:00,199.7,200.16,199.13,199.88,34204.0,197.6468,198.102,197.0826,197.8249,34204.0
2024-06-20 10:00:00,199.9,199.99,198.24,198.98,71695.0,197.8447,197.9338,196.2018,196.9342,71695.0
2024-06-20 10:30:00,198.94,199.29,198.88,199.19,91259.0,196.8946,197.241,196.8352,197.142,91259.0
2024-06-20 11:00:00,199.19,199.37,198.98,199.09,12118.0,197.142,197.3201,196.9342,197.043,12118.0
2024-06-20 11:30:00,199.07,199.17,198.53,198.53,27697.0,197.0232,197.1222,196.4888,196.4888,27697.0
2024-06-20 12:00:00,198.49,198.58,197.53,197.53,15404.0,196.4492,196.5383,195.4991,195.4991,15404.0
2024-06-20 12:30:00,197.41,197.66,196.8,197.43,58212.0,195.3803,195.6277,194.7766,195.4001,58212.0
2024-06-20 13:00:00,197.14,197.14,196.52,196.57,30852.0,195.1131,195.1131,194.4994,194.5489,30852.0
2024-06-20 13:30:00,196.64,196.85,195.67,196.85,75425.0,194.6182,194.8261,193.6582,194.8261,75425.0
2024-06-20 14:00:00,196.87,197.75,196.87,197.75,58080.0,194.8459,195.7168,194.8459,195.7168,58080.0
2024-06-20 14:30:00,197.73,197.73,196.98,196.98,46417.0,195.697,195.697,194.9547,194.9547,46417.0
2024-06-20 15:00:00,196.94,197.07,196.41,197.04,85746.0,194.9151,195.0438,194.3906,195.0141,85746.0
2024-06-20 15:30:00,197.03,197.52,196.9,197.11,73142.0,195.0042,195.4892,194.8755,195.0834,73142.0
2024-06-21 09:30:00,195.92,195.92,193.87,194.54,76655.0,193.9056,193.9056,191.8767,192.5398,76655.0
2024-06-21 10:00:00,194.65,195.17,194.44,194.91,56663.0,192.6487,193.1633,192.4408,192.906,56663.0
2024-06-21 10:30:00,194.73,195.39,194.61,195.39,59796.0,192.7279,193.3811,192.6091,193.3811,59796.0
2024-06-21 11:00:00,195.48,195.81,195.29,195.37,69643.0,193.4701,193.7967,193.2821,193.3613,69643.0
2024-06-21 11:30:00,195.4,196.0,195.11,196.0,38436.0,193.391,193.9848,193.1039,193.9848,38436.0
2024-06-21 12:00:00,196.02,196.05,195.58,195.7,40714.0,194.0046,194.0343,193.5691,193.6879,40714.0
2024-06-21 12:30:00,195.71,195.86,195.33,195.43,43257.0,193.6978,193.8462,193.3217,193.4207,43257.0
2024-06-21 13:00:00,195.3,195.46,194.97,195.14,33128.0,193.292,193.4503,192.9654,193.1336,33128.0
2024-06-21 13:30:00,195.08,195.14,194.75,194.76,18768.0,193.0743,193.1336,192.7476,192.7575,18768.0
2024-06-21 14:00:00,194.8,195.13,194.68,195.13,24135.0,192.7971,193.1237,192.6784,193.1237,24135.0
2024-06-21 14:30:00,195.12,195.14,194.9,194.98,23028.0,193.1138,193.1336,192.8961,192.9753,23028.0
2024-06-21 15:00:00,195.0,195.33,195.0,195.21,34427.0,192.9951,193.3217,192.9951,193.2029,34427.0
2024-06-21 15:30:00,195.25,195.64,195.04,195.37,177668.0,193.2425,193.6285,193.0347,193.3613,177668.0
2024-06-24 09:30:00,194.93,195.3,194.22,195.18,70711.0,192.9258,193.292,192.2231,193.1732,70711.0
2024-06-24 10:00:00,195.24,195.68,194.56,194.64,18711.0,193.2326,193.6681,192.5596,192.6388,18711.0
2024-06-24 10:30:00,194.65,195.11,193.9,194.72,38730.0,192.6487,193.1039,191.9064,192.718,38730.0
2024-06-24 11:00:00,194.75,194.9,194.38,194.75,23623.0,192.7476,192.8961,192.3815,192.7476,23623.0
2024-06-24 11:30:00,194.67,194.86,194.49,194.75,19844.0,192.6685,192.8565,192.4903,192.7476,19844.0
2024-06-24 12:00:00,194.76,194.91,194.51,194.81,20991.0,192.7575,192.906,192.5101,192.807,20991.0
2024-06-24 12:30:00,194.86,194.97,194.36,194.4,12176.0,192.8565,192.9654,192.3617,192.4012,12176.0
2024-06-24 13:00:00,194.53,194.59,193.9,194.0,21825.0,192.5299,192.5893,191.9064,192.0054,21825.0
2024-06-24 13:30:00,193.97,194.18,193.75,194.06,10670.0,191.9757,192.1835,191.7579,192.0647,10670.0
2024-06-24 14:00:00,194.01,194.01,193.48,193.53,11996.0,192.0153,192.0153,191.4907,191.5402,11996.0
2024-06-24 14:30:00,193.54,194.1,193.45,193.92,14131.0,191.5501,192.1043,191.461,191.9262,14131.0
2024-06-24 15:00:00,193.96,194.26,193.96,194.1,43755.0,191.9658,192.2627,191.9658,192.1043,43755.0
2024-06-24 15:30:00,194.12,194.23,193.17,193.23,52356.0,192.1241,192.233,191.1839,191.2433,52356.0
2024-06-25 09:30:00,194.0,194.21,193.26,193.8,98707.0,192.0054,192.2132,191.273,191.8074,98707.0
2024-06-25 10:00:00,193.78,194.42,193.78,194.08,49901.0,191.7876,192.421,191.7876,192.0845,49901.0
2024-06-25 10:30:00,194.09,194.24,193.8,194.16,50416.0,192.0944,192.2429,191.8074,192.1637,50416.0
2024-06-25 11:00:00,194.15,194.7,194.13,194.56,37702.0,192.1538,192.6982,192.134,192.5596,37702.0
2024-06-25 11:30:00,194.6,194.78,194.47,194.67,31938.0,192.5992,192.7773,192.4705,192.6685,31938.0
2024-06-25 12:00:00,194.66,194.74,194.19,194.3,31252.0,192.6586,192.7378,192.1934,192.3023,31252.0
2024-06-25 12:30:00,194.29,194.29,193.81,193.93,48525.0,192.2924,192.2924,191.8173,191.9361,48525.0
2024-06-25 13:00:00,193.88,194.41,193.65,194.41,34463.0,191.8866,192.4111,191.659,192.4111,34463.0
2024-06-25 13:30:00,194.4,194.71,194.24,194.62,23367.0,192.4012,192.7081,192.2429,192.619,23367.0
2024-06-25 14:00:00,194.62,194.91,194.57,194.91,34070.0,192.619,192.906,192.5695,192.906,34070.0
2024-06-25 14:30:00,194.87,194.91,194.35,194.54,32557.0,192.8664,192.906,192.3518,192.5398,32557.0
2024-06-25 15:00:00,194.55,194.92,194.45,194.91,31863.0,192.5497,192.9159,192.4507,192.906,31863.0
2024-06-25 15:30:00,194.91,194.95,194.55,194.87,64984.0,192.906,192.9456,192.5497,192.8664,64984.0
2024-06-26 09:30:00,194.66,194.88,194.16,194.56,20763.0,192.6586,192.8763,192.1637,192.5596,20763.0
2024-06-26 10:00:00,194.57,194.87,194.14,194.14,26593.0,192.5695,192.8664,192.1439,192.1439,26593.0
2024-06-26 10:30:00,194.17,194.51,194.16,194.18,11374.0,192.1736,192.5101,192.1637,192.1835,11374.0
2024-06-26 11:00:00,194.21,194.21,193.54,193.81,23938.0,192.2132,192.2132,191.5501,191.8173,23938.0
2024-06-26 11:30:00,193.75,194.38,193.64,194.33,10036.0,191.7579,192.3815,191.6491,192.332,10036.0
2024-06-26 12:00:00,194.27,194.34,194.03,194.21,9537.0,192.2726,192.3419,192.0351,192.2132,9537.0
2024-06-26 12:30:00,194.17,194.24,193.62,193.88,6633.0,192.1736,192.2429,191.6293,191.8866,6633.0
2024-06-26 13:00:00,193.79,194.04,193.72,193.8,5049.0,191.7975,192.0449,191.7282,191.8074,5049.0
2024-06-26 13:30:00,193.81,193.99,193.75,193.99,16028.0,191.8173,191.9955,191.7579,191.9955,16028.0
2024-06-26 14:00:00,193.8,193.91,193.69,193.82,11059.0,191.8074,191.9163,191.6985,191.8272,11059.0
2024-06-26 14:30:00,193.87,193.99,193.64,193.65,13556.0,191.8767,191.9955,191.6491,191.659,13556.0
2024-06-26 15:00:00,193.67,193.9,193.51,193.89,17305.0,191.6788,191.9064,191.5204,191.8965,17305.0
2024-06-26 15:30:00,193.86,194.65,193.82,194.39,32872.0,191.8668,192.6487,191.8272,192.3913,32872.0
2024-06-27 09:30:00,194.38,195.24,194.25,194.72,33600.0,192.3815,193.2326,192.2528,192.718,33600.0
2024-06-27 10:00:00,194.85,195.32,194.64,195.06,21964.0,192.8466,193.3118,192.6388,193.0545,21964.0
2024-06-27 10:30:00,195.07,195.17,194.45,194.64,21418.0,193.0644,193.1633,192.4507,192.6388,21418.0
2024-06-27 11:00:00,194.67,194.67,194.1,194.23,22632.0,192.6685,192.6685,192.1043,192.233,22632.0
2024-06-27 11:30:00,194.26,194.29,193.99,194.27,12264.0,192.2627,192.2924,191.9955,192.2726,12264.0
2024-06-27 12:00:00,194.23,194.66,194.19,194.65,15308.0,192.233,192.6586,192.1934,192.6487,15308.0
2024-06-27 12:30:00,194.67,194.97,194.67,194.8,12744.0,192.6685,192.9654,192.6685,192.7971,12744.0
2024-06-27 13:00:00,194.91,195.05,194.81,195.03,8772.0,192.906,193.0446,192.807,193.0248,8772.0
2024-06-27 13:30:00,195.01,195.16,194.94,194.96,11103.0,193.005,193.1534,192.9357,192.9555,11103.0
2024-06-27 14:00:00,194.92,194.93,194.58,194.65,15671.0,192.9159,192.9258,192.5794,192.6487,15671.0
2024-06-27 14:30:00,194.67,194.98,194.57,194.97,21087.0,192.6685,192.9753,192.5695,192.9654,21087.0
2024-06-27 15:00:00,194.96,195.11,194.83,195.07,22855.0,192.9555,193.1039,192.8268,193.0644,22855.0
2024-06-27 15:30:00,195.05,195.07,194.54,195.06,45446.0,193.0446,193.0644,192.5398,193.0545,45446.0
2024-06-28 09:30:00,195.54,196.6,195.23,196.58,17121.0,193.5295,194.5786,193.2227,194.5588,17121.0
2024-06-28 10:00:00,196.61,197.64,196.49,197.11,21374.0,194.5885,195.6079,194.4698,195.0834,21374.0
2024-06-28 10:30:00,197.14,197.39,196.3,196.43,13646.0,195.1131,195.3605,194.2817,194.4104,13646.0
2024-06-28 11:00:00,196.38,196.38,195.83,196.06,28365.0,194.3609,194.3609,193.8165,194.0442,28365.0
2024-06-28 11:30:00,196.06,196.37,196.02,196.21,21670.0,194.0442,194.351,194.0046,194.1926,21670.0
2024-06-28 12:00:00,196.21,196.28,195.24,195.77,26774.0,194.1926,194.2619,193.2326,193.7572,26774.0
2024-06-28 12:30:00,195.77,195.83,194.95,195.3,27625.0,193.7572,193.8165,192.9456,193.292,27625.0
2024-06-28 13:00:00,195.26,195.76,195.1,195.55,22224.0,193.2524,193.7473,193.094,193.5394,22224.0
2024-06-28 13:30:00,195.47,195.62,195.28,195.42,15012.0,193.4602,193.6087,193.2722,193.4108,15012.0
2024-06-28 14:00:00,195.38,195.63,195.02,195.12,32799.0,193.3712,193.6186,193.0149,193.1138,32799.0
2024-06-28 14:30:00,195.1,195.3,194.96,195.05,17256.0,193.094,193.292,192.9555,193.0446,17256.0
2024-06-28 15:00:00,195.01,195.11,194.9,194.93,20858.0,193.005,193.1039,192.8961,192.9258,20858.0
2024-06-28 15:30:00,194.96,195.33,194.22,194.84,115991.0,192.9555,193.3217,192.2231,192.8367,115991.0
2024-07-01 09:30:00,195.7,195.7,193.52,194.02,60989.0,193.6879,193.6879,191.5303,192.0252,60989.0
2024-07-01 10:00:00,194.2,194.4,192.88,193.8,30934.0,192.2033,192.4012,190.8969,191.8074,30934.0
2024-07-01 10:30:00,193.87,193.94,193.31,193.66,22221.0,191.8767,191.946,191.3225,191.6689,22221.0
2024-07-01 11:00:00,193.61,194.37,193.44,194.37,22365.0,191.6194,192.3716,191.4511,192.3716,22365.0
2024-07-01 11:30:00,194.31,194.49,194.15,194.49,14065.0,192.3122,192.4903,192.1538,192.4903,14065.0
2024-07-01 12:00:00,194.46,194.92,194.28,194.86,13454.0,192.4606,192.9159,192.2825,192.8565,13454.0
2024-07-01 12:30:00,194.85,195.05,194.78,194.86,14919.0,192.8466,193.0446,192.7773,192.8565,14919.0
2024-07-01 13:00:00,194.86,195.12,194.71,195.12,22891.0,192.8565,193.1138,192.7081,193.1138,22891.0
2024-07-01 13:30:00,195.04,195.19,194.93,194.97,41011.0,193.0347,193.1831,192.9258,192.9654,41011.0
2024-07-01 14:00:00,194.95,195.39,194.82,195.06,12417.0,192.9456,193.3811,192.8169,193.0545,12417.0
2024-07-01 14:30:00,194.93,195.21,194.92,195.14,32679.0,192.9258,193.2029,192.9159,193.1336,32679.0
2024-07-01 15:00:00,195.12,195.51,194.87,195.08,16749.0,193.1138,193.4998,192.8664,193.0743,16749.0
2024-07-01 15:30:00,195.07,195.35,194.88,195.16,39802.0,193.0644,193.3415,192.8763,193.1534,39802.0
2024-07-02 09:30:00,193.97,194.87,193.92,194.47,25469.0,191.9757,192.8664,191.9262,192.4705,25469.0
2024-07-02 10:00:00,194.38,194.72,194.09,194.36,17702.0,192.3815,192.718,192.0944,192.3617,17702.0
2024-07-02 10:30:00,194.53,194.84,194.38,194.84,23812.0,192.5299,192.8367,192.3815,192.8367,23812.0
2024-07-02 11:00:00,194.86,195.0,194.63,194.88,16296.0,192.8565,192.9951,192.6289,192.8763,16296.0
2024-07-02 11:30:00,194.97,195.26,194.8,194.81,17091.0,192.9654,193.2524,192.7971,192.807,17091.0
2024-07-02 12:00:00,194.74,194.97,194.69,194.96,18428.0,192.7378,192.9654,192.6883,192.9555,18428.0
2024-07-02 12:30:00,194.93,195.09,194.9,195.09,12724.0,192.9258,193.0842,192.8961,193.0842,12724.0
2024-07-02 13:00:00,195.1,195.66,195.07,195.55,16275.0,193.094,193.6483,193.0644,193.5394,16275.0
2024-07-02 13:30:00,195.53,195.88,195.42,195.88,21184.0,193.5196,193.866,193.4108,193.866,21184.0
2024-07-02 14:00:00,195.89,196.1,195.86,196.03,33670.0,193.8759,194.0838,193.8462,194.0145,33670.0
2024-07-02 14:30:00,196.03,196.14,195.83,196.0,23705.0,194.0145,194.1234,193.8165,193.9848,23705.0
2024-07-02 15:00:00,195.97,196.12,195.89,196.09,26280.0,193.9551,194.1036,193.8759,194.0739,26280.0
2024-07-02 15:30:00,196.06,196.39,195.91,196.39,45771.0,194.0442,194.3708,193.8957,194.3708,45771.0
2024-07-03 09:30:00,196.33,196.93,196.28,196.93,22170.0,194.3114,194.9052,194.2619,194.9052,22170.0
2024-07-03 10:00:00,197.02,197.28,196.59,197.0,17596.0,194.9943,195.2516,194.5687,194.9745,17596.0
2024-07-03 10:30:00,196.94,197.47,196.94,197.47,18924.0,194.9151,195.4397,194.9151,195.4397,18924.0
2024-07-03 11:00:00,197.44,197.65,197.16,197.56,35597.0,195.41,195.6178,195.1329,195.5288,35597.0
2024-07-03 11:30:00,197.55,197.62,197.27,197.57,36134.0,195.5189,195.5881,195.2417,195.5387,36134.0
2024-07-03 12:00:00,197.58,198.03,197.54,198.02,45109.0,195.5486,195.9939,195.509,195.984,45109.0
2024-07-03 12:30:00,198.0,198.17,197.45,198.01,85934.0,195.9642,196.1325,195.4199,195.9741,85934.0
2024-07-05 09:30:00,198.43,198.48,197.75,198.18,27836.0,196.3898,196.4393,195.7168,196.1424,27836.0
2024-07-05 10:00:00,198.22,198.33,197.52,197.67,15687.0,196.182,196.2908,195.4892,195.6376,15687.0
2024-07-05 10:30:00,197.69,198.16,197.59,197.96,16756.0,195.6574,196.1226,195.5584,195.9246,16756.0
2024-07-05 11:00:00,197.95,198.18,197.82,198.18,22603.0,195.9147,196.1424,195.7861,196.1424,22603.0
2024-07-05 11:30:00,198.14,198.36,198.07,198.32,14519.0,196.1028,196.3205,196.0335,196.2809,14519.0
2024-07-05 12:00:00,198.38,198.61,198.22,198.58,17429.0,196.3403,196.568,196.182,196.5383,17429.0
2024-07-05 12:30:00,198.53,198.53,198.22,198.4,5001.0,196.4888,196.4888,196.182,196.3601,5001.0
2024-07-05 13:00:00,198.4,198.64,198.34,198.61,8886.0,196.3601,196.5977,196.3007,196.568,8886.0
2024-07-05 13:30:00,198.65,198.83,198.6,198.76,9853.0,196.6075,196.7857,196.5581,196.7164,9853.0
2024-07-05 14:00:00,198.72,198.74,198.5,198.5,15154.0,196.6768,196.6966,196.4591,196.4591,15154.0
2024-07-05 14:30:00,198.51,198.68,198.41,198.66,31288.0,196.469,196.6372,196.37,196.6174,31288.0
2024-07-05 15:00:00,198.65,198.82,198.65,198.72,9226.0,196.6075,196.7758,196.6075,196.6768,9226.0
2024-07-05 15:30:00,198.7,198.81,198.54,198.55,42832.0,196.657,196.7659,196.4987,196.5086,42832.0
2024-07-08 09:30:00,199.46,200.09,199.35,199.88,63686.0,197.4092,198.0327,197.3004,197.8249,63686.0
2024-07-08 10:00:00,199.85,199.91,199.35,199.62,17794.0,197.7952,197.8546,197.3004,197.5676,17794.0
2024-07-08 10:30:00,199.64,199.66,199.15,199.28,37369.0,197.5874,197.6072,197.1024,197.2311,37369.0
2024-07-08 11:00:00,199.3,199.79,199.25,199.64,20622.0,197.2509,197.7358,197.2014,197.5874,20622.0
2024-07-08 11:30:00,199.78,199.79,199.29,199.47,15318.0,197.7259,197.7358,197.241,197.4191,15318.0
2024-07-08 12:00:00,199.44,199.44,199.0,199.08,14279.0,197.3894,197.3894,196.954,197.0331,14279.0
2024-07-08 12:30:00,199.07,199.36,199.03,199.35,9961.0,197.0232,197.3102,196.9836,197.3004,9961.0
2024-07-08 13:00:00,199.28,199.43,199.26,199.43,5952.0,197.2311,197.3795,197.2113,197.3795,5952.0
2024-07-08 13:30:00,199.45,199.69,199.44,199.69,7908.0,197.3993,197.6369,197.3894,197.6369,7908.0
2024-07-08 14:00:00,199.66,199.66,199.42,199.52,5928.0,197.6072,197.6072,197.3696,197.4686,5928.0
2024-07-08 14:30:00,199.46,199.46,199.01,199.37,28323.0,197.4092,197.4092,196.9638,197.3201,28323.0
2024-07-08 15:00:00,199.36,199.36,199.03,199.06,39522.0,197.3102,197.3102,196.9836,197.0133,39522.0
2024-07-08 15:30:00,199.08,199.64,199.03,199.48,81817.0,197.0331,197.5874,196.9836,197.429,81817.0
2024-07-09 09:30:00,200.37,200.88,200.17,200.81,21773.0,198.3099,198.8146,198.1119,198.7453,21773.0
2024-07-09 10:00:00,200.89,200.99,200.01,200.13,28050.0,198.8245,198.9235,197.9536,198.0723,28050.0
2024-07-09 10:30:00,200.01,200.55,199.97,200.21,9999.0,197.9536,198.488,197.914,198.1515,9999.0
2024-07-09 11:00:00,200.17,200.37,200.11,200.16,4888.0,198.1119,198.3099,198.0525,198.102,4888.0
2024-07-09 11:30:00,200.19,200.59,200.07,200.58,17525.0,198.1317,198.5276,198.0129,198.5177,17525.0
2024-07-09 12:00:00,200.55,200.76,200.46,200.54,3798.0,198.488,198.6959,198.3989,198.4781,3798.0
2024-07-09 12:30:00,200.55,200.55,200.07,200.37,14480.0,198.488,198.488,198.0129,198.3099,14480.0
2024-07-09 13:00:00,200.29,200.57,199.84,199.96,12369.0,198.2307,198.5078,197.7853,197.9041,12369.0
2024-07-09 13:30:00,199.94,200.07,199.89,200.03,6198.0,197.8843,198.0129,197.8348,197.9734,6198.0
2024-07-09 14:00:00,199.93,200.0,199.81,199.86,23737.0,197.8744,197.9437,197.7556,197.8051,23737.0
2024-07-09 14:30:00,199.87,200.1,199.81,200.03,21332.0,197.815,198.0426,197.7556,197.9734,21332.0
2024-07-09 15:00:00,200.02,200.06,199.79,199.88,31165.0,197.9635,198.0031,197.7358,197.8249,31165.0
2024-07-09 15:30:00,199.85,200.06,199.82,199.94,24857.0,197.7952,198.0031,197.7655,197.8843,24857.0
2024-07-10 09:30:00,200.81,200.81,199.93,200.29,12134.0,198.7453,198.7453,197.8744,198.2307,12134.0
2024-07-10 10:00:00,200.14,200.65,199.99,200.23,8098.0,198.0822,198.587,197.9338,198.1713,8098.0
2024-07-10 10:30:00,200.22,200.23,199.85,199.87,12497.0,198.1614,198.1713,197.7952,197.815,12497.0
2024-07-10 11:00:00,199.84,200.25,199.74,200.25,19644.0,197.7853,198.1911,197.6863,198.1911,19644.0
2024-07-10 11:30:00,200.31,200.55,200.31,200.45,6736.0,198.2505,198.488,198.2505,198.389,6736.0
2024-07-10 12:00:00,200.46,201.05,200.44,201.01,5478.0,198.3989,198.9829,198.3791,198.9433,5478.0
2024-07-10 12:30:00,200.99,201.11,200.85,201.05,13806.0,198.9235,199.0423,198.7849,198.9829,13806.0
2024-07-10 13:00:00,201.02,201.24,200.96,201.03,7826.0,198.9532,199.1709,198.8938,198.9631,7826.0
2024-07-10 13:30:00,201.05,201.21,200.99,201.16,20285.0,198.9829,199.1412,198.9235,199.0917,20285.0
2024-07-10 14:00:00,201.14,201.3,201.09,201.22,20556.0,199.0719,199.2303,199.0225,199.1511,20556.0
2024-07-10 14:30:00,201.21,201.51,201.17,201.42,14695.0,199.1412,199.4381,199.1016,199.3491,14695.0
2024-07-10 15:00:00,201.41,201.42,201.23,201.39,11823.0,199.3392,199.3491,199.161,199.3194,11823.0
2024-07-10 15:30:00,201.36,201.75,201.35,201.59,90913.0,199.2897,199.6757,199.2798,199.5173,90913.0
2024-07-11 09:30:00,202.06,202.14,200.8,201.12,51277.0,199.9825,200.0617,198.7354,199.0522,51277.0
2024-07-11 10:00:00,201.18,201.24,199.64,200.13,77419.0,199.1115,199.1709,197.5874,198.0723,77419.0
2024-07-11 10:30:00,200.14,200.49,199.87,199.87,44147.0,198.0822,198.4286,197.815,197.815,44147.0
2024-07-11 11:00:00,199.88,200.28,199.13,199.31,60874.0,197.8249,198.2208,197.0826,197.2608,60874.0
2024-07-11 11:30:00,199.2,199.34,198.73,198.77,82167.0,197.1519,197.2905,196.6867,196.7263,82167.0
2024-07-11 12:00:00,198.77,199.27,198.63,199.17,14595.0,196.7263,197.2212,196.5878,197.1222,14595.0
2024-07-11 12:30:00,199.16,199.3,198.36,198.44,25202.0,197.1123,197.2509,196.3205,196.3997,25202.0
2024-07-11 13:00:00,198.51,198.89,198.34,198.87,21176.0,196.469,196.8451,196.3007,196.8253,21176.0
2024-07-11 13:30:00,198.8,198.81,198.26,198.29,9460.0,196.756,196.7659,196.2216,196.2513,9460.0
2024-07-11 14:00:00,198.26,198.71,198.16,198.39,13321.0,196.2216,196.6669,196.1226,196.3502,13321.0
2024-07-11 14:30:00,198.41,198.98,198.37,198.96,23902.0,196.37,196.9342,196.3304,196.9144,23902.0
2024-07-11 15:00:00,198.94,199.21,198.77,198.77,24016.0,196.8946,197.1618,196.7263,196.7263,24016.0
2024-07-11 15:30:00,198.86,199.25,198.71,198.72,50964.0,196.8154,197.2014,196.6669,196.6768,50964.0
2024-07-12 09:30:00,198.7,199.34,198.05,199.21,117672.0,196.657,197.2905,196.0137,197.1618,117672.0
2024-07-12 10:00:00,199.22,199.74,199.14,199.31,188544.0,197.1717,197.6863,197.0925,197.2608,188544.0
2024-07-12 10:30:00,199.28,200.37,199.24,200.18,42229.0,197.2311,198.3099,197.1915,198.1218,42229.0
2024-07-12 11:00:00,200.23,200.44,200.09,200.44,35513.0,198.1713,198.3791,198.0327,198.3791,35513.0
2024-07-12 11:30:00,200.44,200.59,200.09,200.09,25245.0,198.3791,198.5276,198.0327,198.0327,25245.0
2024-07-12 12:00:00,200.0,200.18,199.67,199.91,11375.0,197.9437,198.1218,197.6171,197.8546,11375.0
2024-07-12 12:30:00,199.97,200.31,199.88,200.31,12674.0,197.914,198.2505,197.8249,198.2505,12674.0
2024-07-12 13:00:00,200.28,200.55,200.26,200.55,7274.0,198.2208,198.488,198.201,198.488,7274.0
2024-07-12 13:30:00,200.55,201.07,200.46,200.75,15634.0,198.488,199.0027,198.3989,198.686,15634.0
2024-07-12 14:00:00,200.56,200.91,200.56,200.71,8336.0,198.4979,198.8443,198.4979,198.6464,8336.0
2024-07-12 14:30:00,200.69,200.81,200.61,200.79,13696.0,198.6266,198.7453,198.5474,198.7255,13696.0
2024-07-12 15:00:00,200.79,200.8,200.43,200.53,19124.0,198.7255,198.7354,198.3692,198.4682,19124.0
2024-07-12 15:30:00,200.53,200.53,199.01,199.36,60729.0,198.4682,198.4682,196.9638,197.3102,60729.0
2024-07-15 09:30:00,200.43,200.69,199.88,200.37,23093.0,198.3692,198.6266,197.8249,198.3099,23093.0
2024-07-15 10:00:00,200.39,201.02,200.37,200.96,26545.0,198.3297,198.9532,198.3099,198.8938,26545.0
2024-07-15 10:30:00,201.0,201.56,201.0,201.38,21620.0,198.9334,199.4876,198.9334,199.3095,21620.0
2024-07-15 11:00:00,201.34,201.85,201.24,201.29,29624.0,199.2699,199.7746,199.1709,199.2204,29624.0
2024-07-15 11:30:00,201.23,201.47,200.81,201.29,73989.0,199.161,199.3986,198.7453,199.2204,73989.0
2024-07-15 12:00:00,201.26,201.3,200.48,200.9,68081.0,199.1907,199.2303,198.4187,198.8344,68081.0
2024-07-15 12:30:00,200.91,201.03,200.53,200.68,26134.0,198.8443,198.9631,198.4682,198.6167,26134.0
2024-07-15 13:00:00,200.67,200.67,200.11,200.24,21153.0,198.6068,198.6068,198.0525,198.1812,21153.0
2024-07-15 13:30:00,200.21,200.21,199.83,199.92,26846.0,198.1515,198.1515,197.7754,197.8645,26846.0
2024-07-15 14:00:00,199.8,200.19,199.69,200.19,25158.0,197.7457,198.1317,197.6369,198.1317,25158.0
2024-07-15 14:30:00,200.16,200.49,200.12,200.29,14060.0,198.102,198.4286,198.0624,198.2307,14060.0
2024-07-15 15:00:00,200.28,200.61,200.18,200.43,36215.0,198.2208,198.5474,198.1218,198.3692,36215.0
2024-07-15 15:30:00,200.38,200.61,199.46,200.3,49655.0,198.3198,198.5474,197.4092,198.2406,49655.0
2024-07-16 09:30:00,201.09,201.15,200.14,200.23,39003.0,199.0225,199.0818,198.0822,198.1713,39003.0
2024-07-16 10:00:00,200.3,200.4,199.56,200.18,38670.0,198.2406,198.3396,197.5082,198.1218,38670.0
2024-07-16 10:30:00,200.12,200.76,200.12,200.47,14308.0,198.0624,198.6959,198.0624,198.4088,14308.0
2024-07-16 11:00:00,200.5,201.17,200.43,200.72,9168.0,198.4385,199.1016,198.3692,198.6563,9168.0
2024-07-16 11:30:00,200.69,200.96,200.39,200.79,11006.0,198.6266,198.8938,198.3297,198.7255,11006.0
2024-07-16 12:00:00,200.86,201.02,200.51,200.54,6582.0,198.7948,198.9532,198.4484,198.4781,6582.0
2024-07-16 12:30:00,200.34,200.92,200.34,200.92,10760.0,198.2802,198.8542,198.2802,198.8542,10760.0
2024-07-16 13:00:00,200.86,200.88,200.5,200.55,6199.0,198.7948,198.8146,198.4385,198.488,6199.0
2024-07-16 13:30:00,200.51,200.57,200.39,200.54,3810.0,198.4484,198.5078,198.3297,198.4781,3810.0
2024-07-16 14:00:00,200.46,200.69,200.34,200.65,7567.0,198.3989,198.6266,198.2802,198.587,7567.0
2024-07-16 14:30:00,200.64,201.17,200.6,201.14,12788.0,198.5771,199.1016,198.5375,199.0719,12788.0
2024-07-16 15:00:00,201.12,201.17,200.9,201.1,20062.0,199.0522,199.1016,198.8344,199.0324,20062.0
2024-07-16 15:30:00,201.03,201.51,200.98,201.35,121954.0,198.9631,199.4381,198.9136,199.2798,121954.0
2024-07-17 09:30:00,197.6,197.6,196.9,197.14,54482.0,195.5683,195.5683,194.8755,195.1131,54482.0
2024-07-17 10:00:00,197.1,197.1,195.57,195.95,37702.0,195.0735,195.0735,193.5592,193.9353,37702.0
2024-07-17 10:30:00,195.9,196.23,195.67,195.84,24088.0,193.8858,194.2124,193.6582,193.8264,24088.0
2024-07-17 11:00:00,195.84,196.22,195.69,196.14,31713.0,193.8264,194.2025,193.678,194.1234,31713.0
2024-07-17 11:30:00,195.98,196.15,195.49,195.71,22530.0,193.965,194.1333,193.48,193.6978,22530.0
2024-07-17 12:00:00,195.7,195.71,194.94,195.0,23936.0,193.6879,193.6978,192.9357,192.9951,23936.0
2024-07-17 12:30:00,195.03,195.08,194.5,195.02,33722.0,193.0248,193.0743,192.5002,193.0149,33722.0
2024-07-17 13:00:00,195.05,195.07,194.52,194.74,31674.0,193.0446,193.0644,192.52,192.7378,31674.0
2024-07-17 13:30:00,194.69,195.0,194.47,194.47,13376.0,192.6883,192.9951,192.4705,192.4705,13376.0
2024-07-17 14:00:00,194.46,194.62,194.21,194.54,24400.0,192.4606,192.619,192.2132,192.5398,24400.0
2024-07-17 14:30:00,194.57,194.73,194.16,194.28,41085.0,192.5695,192.7279,192.1637,192.2825,41085.0
2024-07-17 15:00:00,194.35,194.69,194.08,194.63,102858.0,192.3518,192.6883,192.0845,192.6289,102858.0
2024-07-17 15:30:00,194.64,194.76,193.68,193.81,378767.0,192.6388,192.7575,191.6886,191.8173,378767.0
2024-07-18 09:30:00,195.32,195.38,194.41,195.24,58752.0,193.3118,193.3712,192.4111,193.2326,58752.0
2024-07-18 10:00:00,195.21,195.46,194.62,194.62,27028.0,193.2029,193.4503,192.619,192.619,27028.0
2024-07-18 10:30:00,194.62,194.62,192.76,193.53,51585.0,192.619,192.619,190.7781,191.5402,51585.0
2024-07-18 11:00:00,193.46,193.6,191.52,191.67,113987.0,191.4709,191.6095,189.5509,189.6993,113987.0
2024-07-18 11:30:00,191.63,191.84,191.01,191.15,51331.0,189.6597,189.8676,189.0461,189.1847,51331.0
2024-07-18 12:00:00,191.13,191.46,190.88,191.28,22010.0,189.1649,189.4915,188.9174,189.3133,22010.0
2024-07-18 12:30:00,191.19,192.17,191.18,192.17,32617.0,189.2243,190.1942,189.2144,190.1942,32617.0
2024-07-18 13:00:00,192.15,192.52,191.69,192.1,28786.0,190.1744,190.5406,189.7191,190.1249,28786.0
2024-07-18 13:30:00,192.24,192.37,191.67,191.74,16529.0,190.2635,190.3921,189.6993,189.7686,16529.0
2024-07-18 14:00:00,191.81,192.1,191.52,191.7,22935.0,189.8379,190.1249,189.5509,189.729,22935.0
2024-07-18 14:30:00,191.58,191.81,191.38,191.68,28798.0,189.6102,189.8379,189.4123,189.7092,28798.0
2024-07-18 15:00:00,191.66,191.89,190.9,191.38,41299.0,189.6894,189.9171,188.9372,189.4123,41299.0
2024-07-18 15:30:00,191.28,192.86,191.28,192.41,115803.0,189.3133,190.8771,189.3133,190.4317,115803.0
2024-07-19 09:30:00,192.15,193.61,192.15,193.27,69865.0,190.1744,191.6194,190.1744,191.2829,69865.0
2024-07-19 10:00:00,193.21,193.28,192.4,192.4,29038.0,191.2235,191.2928,190.4218,190.4218,29038.0
2024-07-19 10:30:00,192.44,192.65,192.15,192.56,82790.0,190.4614,190.6692,190.1744,190.5802,82790.0
2024-07-19 11:00:00,192.71,193.11,191.82,191.82,32990.0,190.7286,191.1245,189.8478,189.8478,32990.0
2024-07-19 11:30:00,191.78,192.52,191.57,192.52,39386.0,189.8082,190.5406,189.6003,190.5406,39386.0
2024-07-19 12:00:00,192.44,192.66,192.03,192.09,15609.0,190.4614,190.6791,190.0556,190.115,15609.0
2024-07-19 12:30:00,192.08,192.08,191.55,191.92,16152.0,190.1051,190.1051,189.5805,189.9467,16152.0
2024-07-19 13:00:00,191.78,191.8,190.88,191.22,14831.0,189.8082,189.828,188.9174,189.2539,14831.0
2024-07-19 13:30:00,191.15,191.59,191.06,191.52,60399.0,189.1847,189.6201,189.0956,189.5509,60399.0
2024-07-19 14:00:00,191.43,191.7,191.21,191.21,19362.0,189.4618,189.729,189.244,189.244,19362.0
2024-07-19 14:30:00,191.11,191.47,190.94,191.44,21276.0,189.1451,189.5014,188.9768,189.4717,21276.0
2024-07-19 15:00:00,191.48,192.02,191.48,191.87,52911.0,189.5113,190.0457,189.5113,189.8973,52911.0
2024-07-19 15:30:00,191.87,191.88,190.96,191.25,51014.0,189.8973,189.9072,188.9966,189.2836,51014.0
2024-07-22 09:30:00,193.07,194.26,192.67,193.26,134907.0,191.0849,192.2627,190.689,191.273,134907.0
2024-07-22 10:00:00,193.29,193.34,192.49,193.33,37670.0,191.3027,191.3521,190.5109,191.3422,37670.0
2024-07-22 10:30:00,193.4,193.85,193.16,193.48,28021.0,191.4115,191.8569,191.174,191.4907,28021.0
2024-07-22 11:00:00,193.46,193.85,192.67,192.68,35650.0,191.4709,191.8569,190.689,190.6989,35650.0
2024-07-22 11:30:00,192.68,192.91,192.35,192.8,37552.0,190.6989,190.9266,190.3723,190.8177,37552.0
2024-07-22 12:00:00,192.81,193.3,192.63,193.05,49173.0,190.8276,191.3126,190.6494,191.0651,49173.0
2024-07-22 12:30:00,193.1,193.79,192.93,193.69,37619.0,191.1146,191.7975,190.9464,191.6985,37619.0
2024-07-22 13:00:00,193.71,194.07,193.71,193.99,26053.0,191.7183,192.0746,191.7183,191.9955,26053.0
2024-07-22 13:30:00,193.99,194.29,193.96,194.21,61330.0,191.9955,192.2924,191.9658,192.2132,61330.0
2024-07-22 14:00:00,194.22,194.56,194.16,194.36,22227.0,192.2231,192.5596,192.1637,192.3617,22227.0
2024-07-22 14:30:00,194.35,194.53,194.27,194.27,40077.0,192.3518,192.5299,192.2726,192.2726,40077.0
2024-07-22 15:00:00,194.23,194.35,193.99,194.18,39436.0,192.233,192.3518,191.9955,192.1835,39436.0
2024-07-22 15:30:00,194.2,194.51,194.13,194.36,37968.0,192.2033,192.5101,192.134,192.3617,37968.0
2024-07-23 09:30:00,194.17,195.38,194.14,195.26,58396.0,192.1736,193.3712,192.1439,193.2524,58396.0
2024-07-23 10:00:00,195.34,196.03,195.15,195.83,156596.0,193.3316,194.0145,193.1435,193.8165,156596.0
2024-07-23 10:30:00,195.82,195.91,195.18,195.5,180275.0,193.8066,193.8957,193.1732,193.4899,180275.0
2024-07-23 11:00:00,195.47,196.37,195.47,196.04,118509.0,193.4602,194.351,193.4602,194.0244,118509.0
2024-07-23 11:30:00,196.07,196.2,195.81,195.91,28495.0,194.0541,194.1827,193.7967,193.8957,28495.0
2024-07-23 12:00:00,195.87,195.98,195.25,195.3,26862.0,193.8561,193.965,193.2425,193.292,26862.0
2024-07-23 12:30:00,195.35,195.51,195.12,195.21,8091.0,193.3415,193.4998,193.1138,193.2029,8091.0
2024-07-23 13:00:00,195.34,195.51,195.18,195.45,79747.0,193.3316,193.4998,193.1732,193.4405,79747.0
2024-07-23 13:30:00,195.37,195.54,195.2,195.45,12497.0,193.3613,193.5295,193.193,193.4405,12497.0
2024-07-23 14:00:00,195.49,195.59,195.12,195.21,39683.0,193.48,193.579,193.1138,193.2029,39683.0
2024-07-23 14:30:00,195.22,195.47,195.1,195.45,12773.0,193.2128,193.4602,193.094,193.4405,12773.0
2024-07-23 15:00:00,195.41,195.6,195.34,195.47,15398.0,193.4009,193.5889,193.3316,193.4602,15398.0
2024-07-23 15:30:00,195.43,195.47,194.63,194.83,76366.0,193.4207,193.4602,192.6289,192.8268,76366.0
2024-07-24 09:30:00,192.43,193.01,191.34,191.48,99239.0,190.4515,191.0255,189.3727,189.5113,99239.0
2024-07-24 10:00:00,191.4,191.66,190.91,191.47,47020.0,189.4321,189.6894,188.9471,189.5014,47020.0
2024-07-24 10:30:00,191.39,191.61,190.79,191.09,41232.0,189.4222,189.6399,188.8284,189.1253,41232.0
2024-07-24 11:00:00,191.09,191.09,190.25,190.39,39277.0,189.1253,189.1253,188.2939,188.4325,39277.0
2024-07-24 11:30:00,190.46,190.6,189.95,189.97,138061.0,188.5018,188.6403,187.997,188.0168,138061.0
2024-07-24 12:00:00,189.98,190.06,189.62,189.62,43604.0,188.0267,188.1059,187.6704,187.6704,43604.0
2024-07-24 12:30:00,189.59,189.74,189.35,189.57,29660.0,187.6407,187.7892,187.4032,187.6209,29660.0
2024-07-24 13:00:00,189.64,190.06,189.46,189.82,21897.0,187.6902,188.1059,187.512,187.8683,21897.0
2024-07-24 13:30:00,189.77,190.14,189.57,189.57,31851.0,187.8189,188.185,187.6209,187.6209,31851.0
2024-07-24 14:00:00,189.62,189.63,189.2,189.23,35226.0,187.6704,187.6803,187.2547,187.2844,35226.0
2024-07-24 14:30:00,189.28,189.28,188.31,188.53,16371.0,187.3339,187.3339,186.3739,186.5916,16371.0
2024-07-24 15:00:00,188.53,188.61,188.06,188.09,65238.0,186.5916,186.6708,186.1264,186.1561,65238.0
2024-07-24 15:30:00,188.09,188.78,187.35,187.66,101227.0,186.1561,186.839,185.4237,185.7305,101227.0
2024-07-25 09:30:00,187.77,187.77,185.57,185.7,112924.0,185.8394,185.8394,183.662,183.7907,112924.0
2024-07-25 10:00:00,185.7,186.02,183.53,186.02,103910.0,183.7907,184.1074,181.643,184.1074,103910.0
2024-07-25 10:30:00,185.96,187.34,185.85,187.34,72092.0,184.048,185.4138,183.9392,185.4138,72092.0
2024-07-25 11:00:00,187.26,188.15,186.67,187.49,164328.0,185.3347,186.2155,184.7507,185.5623,164328.0
2024-07-25 11:30:00,187.38,187.89,187.1,187.89,26117.0,185.4534,185.9582,185.1763,185.9582,26117.0
2024-07-25 12:00:00,187.94,188.94,187.56,188.94,42663.0,186.0077,186.9974,185.6316,186.9974,42663.0
2024-07-25 12:30:00,188.84,189.05,188.55,188.89,19367.0,186.8984,187.1063,186.6114,186.9479,19367.0
2024-07-25 13:00:00,188.99,189.43,187.92,188.12,34228.0,187.0469,187.4823,185.9879,186.1858,34228.0
2024-07-25 13:30:00,188.08,188.22,187.77,188.1,73910.0,186.1462,186.2848,185.8394,186.166,73910.0
2024-07-25 14:00:00,188.03,188.11,187.43,187.59,29708.0,186.0967,186.1759,185.5029,185.6613,29708.0
2024-07-25 14:30:00,187.6,187.83,186.4,186.54,45235.0,185.6712,185.8988,184.4835,184.6221,45235.0
2024-07-25 15:00:00,186.53,187.66,186.48,187.42,62646.0,184.6122,185.7305,184.5627,185.493,62646.0
2024-07-25 15:30:00,187.46,187.51,185.49,185.6,181823.0,185.5326,185.5821,183.5829,183.6917,181823.0
2024-07-26 09:30:00,187.96,188.22,187.38,188.22,50499.0,186.0275,186.2848,185.4534,186.2848,50499.0
2024-07-26 10:00:00,188.09,188.67,187.6,188.24,67681.0,186.1561,186.7302,185.6712,186.3046,67681.0
2024-07-26 10:30:00,188.14,188.14,187.36,188.01,24307.0,186.2056,186.2056,185.4336,186.0769,24307.0
2024-07-26 11:00:00,188.08,188.31,187.54,187.75,9145.0,186.1462,186.3739,185.6118,185.8196,9145.0
2024-07-26 11:30:00,187.83,188.34,187.71,188.25,11151.0,185.8988,186.4036,185.78,186.3145,11151.0
2024-07-26 12:00:00,188.29,188.93,188.23,188.82,12282.0,186.3541,186.9875,186.2947,186.8786,12282.0
2024-07-26 12:30:00,188.99,189.29,188.78,189.2,25005.0,187.0469,187.3438,186.839,187.2547,25005.0
2024-07-26 13:00:00,189.23,189.36,189.08,189.36,13988.0,187.2844,187.4131,187.1359,187.4131,13988.0
2024-07-26 13:30:00,189.34,189.34,187.86,188.35,28584.0,187.3933,187.3933,185.9285,186.4135,28584.0
2024-07-26 14:00:00,188.36,188.58,188.05,188.18,14421.0,186.4233,186.6411,186.1165,186.2452,14421.0
2024-07-26 14:30:00,188.12,188.36,187.72,187.8,13794.0,186.1858,186.4233,185.7899,185.8691,13794.0
2024-07-26 15:00:00,187.75,188.28,187.53,188.22,82950.0,185.8196,186.3442,185.6019,186.2848,82950.0
2024-07-26 15:30:00,188.22,188.27,187.41,188.08,40031.0,186.2848,186.3343,185.4831,186.1462,40031.0
2024-07-29 09:30:00,189.1,189.76,188.66,189.38,17571.0,187.1557,187.809,186.7203,187.4329,17571.0
2024-07-29 10:00:00,189.48,189.57,188.21,188.67,10513.0,187.5318,187.6209,186.2749,186.7302,10513.0
2024-07-29 10:30:00,188.56,188.7,188.0,188.0,19193.0,186.6213,186.7599,186.067,186.067,19193.0
2024-07-29 11:00:00,187.66,187.9,187.28,187.65,8312.0,185.7305,185.9681,185.3545,185.7206,8312.0
2024-07-29 11:30:00,187.67,188.43,186.95,188.42,25480.0,185.7404,186.4926,185.0278,186.4827,25480.0
2024-07-29 12:00:00,188.37,188.81,188.36,188.5,9474.0,186.4332,186.8687,186.4233,186.5619,9474.0
2024-07-29 12:30:00,188.44,188.72,188.35,188.36,7360.0,186.5025,186.7796,186.4135,186.4233,7360.0
2024-07-29 13:00:00,188.38,188.56,187.96,187.96,9698.0,186.4431,186.6213,186.0275,186.0275,9698.0
2024-07-29 13:30:00,187.89,188.23,187.77,187.98,6976.0,185.9582,186.2947,185.8394,186.0473,6976.0
2024-07-29 14:00:00,187.82,187.94,187.63,187.75,12420.0,185.8889,186.0077,185.7009,185.8196,12420.0
2024-07-29 14:30:00,187.73,187.75,187.41,187.65,11207.0,185.7998,185.8196,185.4831,185.7206,11207.0
2024-07-29 15:00:00,187.59,188.01,187.5,187.94,20130.0,185.6613,186.0769,185.5722,186.0077,20130.0
2024-07-29 15:30:00,187.94,188.06,187.32,187.45,41086.0,186.0077,186.1264,185.394,185.5227,41086.0
2024-07-30 09:30:00,188.36,189.29,188.05,188.15,18599.0,186.4233,187.3438,186.1165,186.2155,18599.0
2024-07-30 10:00:00,188.05,188.17,187.32,187.37,16193.0,186.1165,186.2353,185.394,185.4435,16193.0
2024-07-30 10:30:00,187.38,187.38,186.68,186.69,57424.0,185.4534,185.4534,184.7606,184.7705,57424.0
2024-07-30 11:00:00,186.7,186.7,185.24,186.01,34604.0,184.7804,184.7804,183.3354,184.0975,34604.0
2024-07-30 11:30:00,186.03,186.04,185.04,185.1,25693.0,184.1173,184.1272,183.1375,183.1969,25693.0
2024-07-30 12:00:00,185.2,185.4,184.84,185.01,30510.0,183.2958,183.4938,182.9395,183.1078,30510.0
2024-07-30 12:30:00,185.02,185.17,183.78,183.81,17269.0,183.1177,183.2661,181.8904,181.9201,17269.0
2024-07-30 13:00:00,183.87,184.66,183.6,184.64,17337.0,181.9795,182.7614,181.7123,182.7416,17337.0
2024-07-30 13:30:00,184.56,185.16,184.54,184.93,14332.0,182.6624,183.2562,182.6426,183.0286,14332.0
2024-07-30 14:00:00,185.03,185.42,184.77,185.2,25996.0,183.1276,183.5136,182.8703,183.2958,25996.0
2024-07-30 14:30:00,185.22,185.42,184.83,184.98,37960.0,183.3156,183.5136,182.9296,183.0781,37960.0
2024-07-30 15:00:00,184.95,185.04,184.59,184.95,53258.0,183.0484,183.1375,182.6921,183.0484,53258.0
2024-07-30 15:30:00,184.84,185.5,184.54,184.81,82567.0,182.9395,183.5928,182.6426,182.9098,82567.0
2024-07-31 09:30:00,189.89,190.32,189.1,189.96,108835.0,187.9376,188.3632,187.1557,188.0069,108835.0
2024-07-31 10:00:00,189.94,190.79,189.85,190.4,68546.0,187.9871,188.8284,187.898,188.4424,68546.0
2024-07-31 10:30:00,190.42,191.08,190.14,190.62,49504.0,188.4622,189.1154,188.185,188.6601,49504.0
2024-07-31 11:00:00,190.57,190.89,190.47,190.73,17661.0,188.6106,188.9273,188.5117,188.769,17661.0
2024-07-31 11:30:00,190.83,191.02,190.58,190.61,25377.0,188.868,189.056,188.6205,188.6502,25377.0
2024-07-31 12:00:00,190.78,191.02,190.46,190.57,15400.0,188.8185,189.056,188.5018,188.6106,15400.0
2024-07-31 12:30:00,190.49,190.64,190.38,190.45,15614.0,188.5314,188.6799,188.4226,188.4919,15614.0
2024-07-31 13:00:00,190.39,190.89,190.24,190.28,23421.0,188.4325,188.9273,188.284,188.3236,23421.0
2024-07-31 13:30:00,190.38,190.38,189.6,190.14,44231.0,188.4226,188.4226,187.6506,188.185,44231.0
2024-07-31 14:00:00,190.32,190.63,189.91,190.63,456482.0,188.3632,188.67,187.9574,188.67,456482.0
2024-07-31 14:30:00,190.69,191.99,190.5,191.83,49957.0,188.7294,190.016,188.5413,189.8577,49957.0
2024-07-31 15:00:00,191.89,191.94,190.11,190.32,120999.0,189.9171,189.9665,188.1554,188.3632,120999.0
2024-07-31 15:30:00,190.38,191.6,190.24,190.99,125408.0,188.4226,189.63,188.284,189.0263,125408.0
2024-08-01 09:30:00,191.27,192.74,191.27,192.16,91000.0,189.3034,190.7583,189.3034,190.1843,91000.0
2024-08-01 10:00:00,192.02,192.17,190.13,190.48,30381.0,190.0457,190.1942,188.1751,188.5216,30381.0
2024-08-01 10:30:00,190.13,190.19,188.49,188.49,73890.0,188.1751,188.2345,186.552,186.552,73890.0
2024-08-01 11:00:00,188.48,188.53,187.74,187.94,26421.0,186.5421,186.5916,185.8097,186.0077,26421.0
2024-08-01 11:30:00,187.89,187.95,186.66,186.84,44341.0,185.9582,186.0176,184.7408,184.919,44341.0
2024-08-01 12:00:00,186.82,187.7,186.73,187.02,22953.0,184.8992,185.7701,184.8101,185.0971,22953.0
2024-08-01 12:30:00,186.9,186.91,186.08,186.42,9062.0,184.9784,184.9883,184.1668,184.5033,9062.0
2024-08-01 13:00:00,186.33,186.39,185.27,185.51,16851.0,184.4142,184.4736,183.3651,183.6027,16851.0
2024-08-01 13:30:00,185.48,185.69,184.58,185.69,22977.0,183.573,183.7808,182.6822,183.7808,22977.0
2024-08-01 14:00:00,185.66,185.75,184.36,184.55,23738.0,183.7511,183.8402,182.4645,182.6525,23738.0
2024-08-01 14:30:00,184.53,184.8,184.05,184.25,22904.0,182.6327,182.9,182.1577,182.3556,22904.0
2024-08-01 15:00:00,184.22,185.14,184.18,185.13,27960.0,182.3259,183.2365,182.2863,183.2266,27960.0
2024-08-01 15:30:00,185.25,185.94,184.96,185.7,63248.0,183.3453,184.0282,183.0583,183.7907,63248.0
2024-08-02 09:30:00,181.35,181.35,179.24,179.52,131543.0,179.4854,179.4854,177.3971,177.6742,131543.0
2024-08-02 10:00:00,179.45,179.77,177.31,178.37,186178.0,177.605,177.9217,175.487,176.5361,186178.0
2024-08-02 10:30:00,178.31,178.88,177.37,177.81,36763.0,176.4767,177.0408,175.5463,175.9818,36763.0
2024-08-02 11:00:00,177.72,178.48,177.5,178.19,31104.0,175.8927,176.6449,175.675,176.3579,31104.0
2024-08-02 11:30:00,178.23,180.04,178.18,179.64,69154.0,176.3975,178.1889,176.348,177.793,69154.0
2024-08-02 12:00:00,179.65,179.95,178.88,179.55,64263.0,177.8029,178.0998,177.0408,177.7039,64263.0
2024-08-02 12:30:00,179.57,179.74,178.47,178.79,44724.0,177.7237,177.892,176.635,176.9517,44724.0
2024-08-02 13:00:00,178.76,179.11,178.41,178.41,27688.0,176.9221,177.2685,176.5757,176.5757,27688.0
2024-08-02 13:30:00,178.31,178.4,177.93,178.31,33282.0,176.4767,176.5658,176.1006,176.4767,33282.0
2024-08-02 14:00:00,178.25,179.0,178.02,178.98,30032.0,176.4173,177.1596,176.1897,177.1398,30032.0
2024-08-02 14:30:00,178.9,179.3,178.44,178.47,43201.0,177.0606,177.4565,176.6053,176.635,43201.0
2024-08-02 15:00:00,178.49,179.04,178.36,178.96,41202.0,176.6548,177.1992,176.5262,177.12,41202.0
2024-08-02 15:30:00,179.06,179.43,178.32,179.37,95586.0,177.219,177.5852,176.4866,177.5258,95586.0
2024-08-05 09:30:00,168.49,173.18,168.49,172.72,210785.0,166.7576,171.3994,166.7576,170.9442,210785.0
2024-08-05 10:00:00,172.72,174.91,172.46,172.46,141170.0,170.9442,173.1116,170.6868,170.6868,141170.0
2024-08-05 10:30:00,172.55,174.74,172.45,173.36,61145.0,170.7759,172.9434,170.6769,171.5776,61145.0
2024-08-05 11:00:00,173.52,175.76,173.09,175.11,93351.0,171.7359,173.9529,171.3103,173.3096,93351.0
2024-08-05 11:30:00,175.06,176.07,175.06,175.76,126597.0,173.2601,174.2597,173.2601,173.9529,126597.0
2024-08-05 12:00:00,175.77,177.55,175.47,177.49,52122.0,173.9628,175.7245,173.6659,175.6651,52122.0
2024-08-05 12:30:00,177.49,177.49,174.89,175.24,81580.0,175.6651,175.6651,173.0918,173.4382,81580.0
2024-08-05 13:00:00,174.93,176.17,174.81,175.82,30933.0,173.1314,174.3587,173.0127,174.0123,30933.0
2024-08-05 13:30:00,175.8,176.48,175.48,175.6,59257.0,173.9925,174.6655,173.6758,173.7945,59257.0
2024-08-05 14:00:00,175.64,175.68,174.87,175.36,38732.0,173.8341,173.8737,173.072,173.557,38732.0
2024-08-05 14:30:00,175.3,175.59,174.3,174.43,89954.0,173.4976,173.7846,172.5079,172.6366,89954.0
2024-08-05 15:00:00,174.46,175.02,174.26,174.98,62619.0,172.6663,173.2205,172.4683,173.1809,62619.0
2024-08-05 15:30:00,175.15,175.32,174.33,175.31,165191.0,173.3492,173.5174,172.5376,173.5075,165191.0
2024-08-06 09:30:00,176.56,178.11,175.69,177.72,127188.0,174.7447,176.2787,173.8836,175.8927,127188.0
2024-08-06 10:00:00,177.69,178.86,177.55,178.29,42966.0,175.8631,177.021,175.7245,176.4569,42966.0
2024-08-06 10:30:00,178.35,180.13,177.95,179.52,38515.0,176.5163,178.278,176.1204,177.6742,38515.0
2024-08-06 11:00:00,179.62,179.74,178.25,178.25,51288.0,177.7732,177.892,176.4173,176.4173,51288.0
2024-08-06 11:30:00,178.21,179.76,178.2,179.53,61363.0,176.3777,177.9118,176.3678,177.6841,61363.0
2024-08-06 12:00:00,179.77,180.15,179.51,179.83,30855.0,177.9217,178.2978,177.6643,177.9811,30855.0
2024-08-06 12:30:00,179.91,180.9,179.71,180.78,93318.0,178.0602,179.04,177.8623,178.9213,93318.0
2024-08-06 13:00:00,180.78,181.06,180.59,180.96,16199.0,178.9213,179.1984,178.7332,179.0994,16199.0
2024-08-06 13:30:00,181.02,181.25,180.66,181.06,57126.0,179.1588,179.3865,178.8025,179.1984,57126.0
2024-08-06 14:00:00,181.05,181.39,180.67,181.36,190199.0,179.1885,179.525,178.8124,179.4953,190199.0
2024-08-06 14:30:00,181.33,181.64,180.73,180.73,189468.0,179.4656,179.7724,178.8718,178.8718,189468.0
2024-08-06 15:00:00,180.68,180.75,179.59,180.49,107063.0,178.8223,178.8916,177.7435,178.6343,107063.0
2024-08-06 15:30:00,180.39,180.6,178.39,178.4,194241.0,178.5353,178.7431,176.5559,176.5658,194241.0
2024-08-07 09:30:00,181.36,182.26,181.18,181.81,77961.0,179.4953,180.3861,179.3172,179.9407,77961.0
2024-08-07 10:00:00,181.89,182.08,180.52,180.65,19639.0,180.0199,180.2079,178.664,178.7926,19639.0
2024-08-07 10:30:00,180.47,181.67,180.46,181.32,15298.0,178.6145,179.8021,178.6046,179.4557,15298.0
2024-08-07 11:00:00,181.38,181.7,180.66,180.94,89500.0,179.5151,179.8318,178.8025,179.0796,89500.0
2024-08-07 11:30:00,181.01,181.08,179.76,180.13,37443.0,179.1489,179.2182,177.9118,178.278,37443.0
2024-08-07 12:00:00,180.05,180.2,179.09,180.04,26698.0,178.1988,178.3472,177.2487,178.1889,26698.0
2024-08-07 12:30:00,180.03,180.12,178.76,179.06,35968.0,178.179,178.2681,176.9221,177.219,35968.0
2024-08-07 13:00:00,179.13,179.17,177.73,178.3,75040.0,177.2882,177.3278,175.9026,176.4668,75040.0
2024-08-07 13:30:00,178.32,178.74,177.28,177.44,48632.0,176.4866,176.9023,175.4573,175.6156,48632.0
2024-08-07 14:00:00,177.43,177.52,176.21,176.85,51262.0,175.6057,175.6948,174.3983,175.0317,51262.0
2024-08-07 14:30:00,176.76,176.89,176.2,176.47,50820.0,174.9426,175.0713,174.3884,174.6556,50820.0
2024-08-07 15:00:00,176.62,177.72,176.49,177.2,49353.0,174.8041,175.8927,174.6754,175.3781,49353.0
2024-08-07 15:30:00,177.1,177.4,175.84,176.08,83530.0,175.2791,175.576,174.0321,174.2696,83530.0
2024-08-08 09:30:00,179.91,180.26,178.29,179.76,49751.0,178.0602,178.4066,176.4569,177.9118,49751.0
2024-08-08 10:00:00,179.77,181.02,179.66,181.01,16370.0,177.9217,179.1588,177.8128,179.1489,16370.0
2024-08-08 10:30:00,181.0,181.56,180.8,181.56,53080.0,179.139,179.6933,178.9411,179.6933,53080.0
2024-08-08 11:00:00,181.48,181.58,180.76,181.38,28999.0,179.6141,179.7131,178.9015,179.5151,28999.0
2024-08-08 11:30:00,181.31,181.56,180.89,181.35,15966.0,179.4458,179.6933,179.0302,179.4854,15966.0
2024-08-08 12:00:00,181.26,181.92,181.21,181.68,41612.0,179.3963,180.0496,179.3469,179.812,41612.0
2024-08-08 12:30:00,181.67,181.75,180.96,181.55,26197.0,179.8021,179.8813,179.0994,179.6834,26197.0
2024-08-08 13:00:00,181.51,182.35,180.94,182.35,79767.0,179.6438,180.4751,179.0796,180.4751,79767.0
2024-08-08 13:30:00,182.35,182.81,182.27,182.65,39328.0,180.4751,180.9304,180.396,180.7721,39328.0
2024-08-08 14:00:00,182.59,183.14,182.56,182.75,21684.0,180.7127,181.257,180.683,180.871,21684.0
2024-08-08 14:30:00,182.84,183.02,182.45,182.8,22591.0,180.9601,181.1383,180.5741,180.9205,22591.0
2024-08-08 15:00:00,182.74,182.95,182.3,182.37,41856.0,180.8611,181.069,180.4257,180.4949,41856.0
2024-08-08 15:30:00,182.32,183.17,181.93,183.05,84958.0,180.4454,181.2867,180.0595,181.1679,84958.0
2024-08-09 09:30:00,182.94,184.1,182.9,183.19,34241.0,181.0591,182.2071,181.0195,181.3065,34241.0
2024-08-09 10:00:00,182.9,184.47,182.9,184.04,27073.0,181.0195,182.5733,181.0195,182.1478,27073.0
2024-08-09 10:30:00,183.89,184.8,183.4,184.52,25314.0,181.9993,182.9,181.5143,182.6228,25314.0
2024-08-09 11:00:00,184.58,185.01,184.08,184.09,25376.0,182.6822,183.1078,182.1874,182.1973,25376.0
2024-08-09 11:30:00,184.11,184.58,183.79,183.85,26318.0,182.217,182.6822,181.9003,181.9597,26318.0
2024-08-09 12:00:00,183.88,183.97,183.59,183.88,20212.0,181.9894,182.0785,181.7024,181.9894,20212.0
2024-08-09 12:30:00,183.82,184.28,183.82,184.24,86593.0,181.93,182.3853,181.93,182.3457,86593.0
2024-08-09 13:00:00,184.33,185.32,184.24,185.31,19640.0,182.4348,183.4146,182.3457,183.4047,19640.0
2024-08-09 13:30:00,185.37,185.52,184.69,184.84,21097.0,183.4641,183.6125,182.7911,182.9395,21097.0
2024-08-09 14:00:00,184.88,185.03,184.44,184.62,13056.0,182.9791,183.1276,182.5437,182.7218,13056.0
2024-08-09 14:30:00,184.71,184.84,184.37,184.67,15108.0,182.8109,182.9395,182.4744,182.7713,15108.0
2024-08-09 15:00:00,184.79,185.06,184.5,184.81,24258.0,182.8901,183.1573,182.603,182.9098,24258.0
2024-08-09 15:30:00,184.89,185.06,184.43,184.81,96701.0,182.989,183.1573,182.5338,182.9098,96701.0
2024-08-12 09:30:00,185.35,185.64,183.78,184.0,47660.0,183.4443,183.7313,181.8904,182.1082,47660.0
2024-08-12 10:00:00,184.08,185.79,184.03,185.45,22174.0,182.1874,183.8798,182.1379,183.5433,22174.0
2024-08-12 10:30:00,185.51,186.21,185.47,185.92,26318.0,183.6027,184.2955,183.5631,184.0084,26318.0
2024-08-12 11:00:00,185.99,186.39,184.48,184.91,27077.0,184.0777,184.4736,182.5832,183.0088,27077.0
2024-08-12 11:30:00,184.81,185.96,184.5,185.85,20158.0,182.9098,184.048,182.603,183.9392,20158.0
2024-08-12 12:00:00,185.86,185.92,185.38,185.51,17184.0,183.9491,184.0084,183.474,183.6027,17184.0
2024-08-12 12:30:00,185.49,185.77,185.02,185.02,18638.0,183.5829,183.86,183.1177,183.1177,18638.0
2024-08-12 13:00:00,184.94,185.64,184.78,185.35,12298.0,183.0385,183.7313,182.8802,183.4443,12298.0
2024-08-12 13:30:00,185.41,185.44,184.72,185.0,23997.0,183.5037,183.5334,182.8208,183.0979,23997.0
2024-08-12 14:00:00,184.95,185.16,184.85,185.07,9767.0,183.0484,183.2562,182.9494,183.1672,9767.0
2024-08-12 14:30:00,185.03,185.23,184.91,185.23,14047.0,183.1276,183.3255,183.0088,183.3255,14047.0
2024-08-12 15:00:00,185.2,185.21,184.88,185.05,25080.0,183.2958,183.3057,182.9791,183.1474,25080.0
2024-08-12 15:30:00,185.03,185.2,184.64,185.18,69033.0,183.1276,183.2958,182.7416,183.276,69033.0
2024-08-13 09:30:00,186.74,187.47,186.56,187.34,31508.0,184.82,185.5425,184.6419,185.4138,31508.0
2024-08-13 10:00:00,187.24,187.32,186.77,187.02,16233.0,185.3149,185.394,184.8497,185.0971,16233.0
2024-08-13 10:30:00,186.94,187.5,186.52,187.31,19435.0,185.0179,185.5722,184.6023,185.3841,19435.0
2024-08-13 11:00:00,187.31,187.58,187.22,187.52,37368.0,185.3841,185.6514,185.2951,185.592,37368.0
2024-08-13 11:30:00,187.49,187.83,187.45,187.7,7958.0,185.5623,185.8988,185.5227,185.7701,7958.0
2024-08-13 12:00:00,187.67,188.24,187.61,188.1,12512.0,185.7404,186.3046,185.6811,186.166,12512.0
2024-08-13 12:30:00,188.08,188.7,187.96,188.67,14602.0,186.1462,186.7599,186.0275,186.7302,14602.0
2024-08-13 13:00:00,188.68,188.74,188.41,188.51,50661.0,186.7401,186.7994,186.4728,186.5718,50661.0
2024-08-13 13:30:00,188.52,188.65,187.96,188.61,19236.0,186.5817,186.7104,186.0275,186.6708,19236.0
2024-08-13 14:00:00,188.56,188.88,188.51,188.73,320733.0,186.6213,186.938,186.5718,186.7895,320733.0
2024-08-13 14:30:00,188.75,188.91,188.65,188.87,28072.0,186.8093,186.9677,186.7104,186.9281,28072.0
2024-08-13 15:00:00,188.83,188.93,188.47,188.75,26143.0,186.8885,186.9875,186.5322,186.8093,26143.0
2024-08-13 15:30:00,188.75,189.27,188.67,189.14,61842.0,186.8093,187.324,186.7302,187.1953,61842.0
2024-08-14 09:30:00,190.31,190.66,189.1,189.37,24526.0,188.3533,188.6997,187.1557,187.423,24526.0
2024-08-14 10:00:00,189.26,189.81,189.05,189.81,32029.0,187.3141,187.8584,187.1063,187.8584,32029.0
2024-08-14 10:30:00,189.85,190.3,188.87,190.28,25010.0,187.898,188.3434,186.9281,188.3236,25010.0
2024-08-14 11:00:00,190.31,190.45,190.1,190.45,24728.0,188.3533,188.4919,188.1455,188.4919,24728.0
2024-08-14 11:30:00,190.5,191.31,190.5,191.28,18728.0,188.5413,189.343,188.5413,189.3133,18728.0
2024-08-14 12:00:00,191.28,191.35,189.93,190.19,34403.0,189.3133,189.3826,187.9772,188.2345,34403.0
2024-08-14 12:30:00,190.12,190.37,189.7,190.24,18273.0,188.1653,188.4127,187.7496,188.284,18273.0
2024-08-14 13:00:00,190.2,190.52,190.16,190.4,6555.0,188.2444,188.5611,188.2048,188.4424,6555.0
2024-08-14 13:30:00,190.42,190.44,190.13,190.26,9827.0,188.4622,188.482,188.1751,188.3038,9827.0
2024-08-14 14:00:00,190.02,190.38,190.02,190.27,7218.0,188.0663,188.4226,188.0663,188.3137,7218.0
2024-08-14 14:30:00,190.3,190.68,190.26,190.68,11400.0,188.3434,188.7195,188.3038,188.7195,11400.0
2024-08-14 15:00:00,190.73,190.8,190.16,190.28,14643.0,188.769,188.8383,188.2048,188.3236,14643.0
2024-08-14 15:30:00,190.27,191.0,190.14,190.69,57097.0,188.3137,189.0362,188.185,188.7294,57097.0
2024-08-15 09:30:00,192.99,193.74,192.93,193.69,77049.0,191.0057,191.748,190.9464,191.6985,77049.0
2024-08-15 10:00:00,193.8,194.04,193.07,193.95,51901.0,191.8074,192.0449,191.0849,191.9559,51901.0
2024-08-15 10:30:00,193.98,194.5,193.91,194.18,25069.0,191.9856,192.5002,191.9163,192.1835,25069.0
2024-08-15 11:00:00,194.22,194.7,194.22,194.44,12941.0,192.2231,192.6982,192.2231,192.4408,12941.0
2024-08-15 11:30:00,194.57,194.82,194.44,194.64,11811.0,192.5695,192.8169,192.4408,192.6388,11811.0
2024-08-15 12:00:00,194.59,195.0,194.53,194.96,8098.0,192.5893,192.9951,192.5299,192.9555,8098.0
2024-08-15 12:30:00,194.98,194.98,194.46,194.75,7410.0,192.9753,192.9753,192.4606,192.7476,7410.0
2024-08-15 13:00:00,194.66,194.89,194.61,194.81,6769.0,192.6586,192.8862,192.6091,192.807,6769.0
2024-08-15 13:30:00,194.85,195.25,194.85,195.25,8195.0,192.8466,193.2425,192.8466,193.2425,8195.0
2024-08-15 14:00:00,195.22,195.3,195.06,195.21,10348.0,193.2128,193.292,193.0545,193.2029,10348.0
2024-08-15 14:30:00,195.15,195.34,195.11,195.25,35151.0,193.1435,193.3316,193.1039,193.2425,35151.0
2024-08-15 15:00:00,195.23,195.27,195.04,195.18,33650.0,193.2227,193.2623,193.0347,193.1732,33650.0
2024-08-15 15:30:00,195.15,195.41,194.8,195.18,160702.0,193.1435,193.4009,192.7971,193.1732,160702.0
2024-08-16 09:30:00,194.02,194.76,193.98,194.43,30432.0,192.0252,192.7575,191.9856,192.4309,30432.0
2024-08-16 10:00:00,194.46,195.19,194.46,194.83,19019.0,192.4606,193.1831,192.4606,192.8268,19019.0
2024-08-16 10:30:00,194.86,194.99,193.89,194.24,17473.0,192.8565,192.9852,191.8965,192.2429,17473.0
2024-08-16 11:00:00,194.28,194.51,194.02,194.32,12715.0,192.2825,192.5101,192.0252,192.3221,12715.0
2024-08-16 11:30:00,194.4,194.66,194.29,194.66,13731.0,192.4012,192.6586,192.2924,192.6586,13731.0
2024-08-16 12:00:00,194.56,195.05,194.56,195.0,9564.0,192.5596,193.0446,192.5596,192.9951,9564.0
2024-08-16 12:30:00,194.97,195.43,194.96,195.38,50792.0,192.9654,193.4207,192.9555,193.3712,50792.0
2024-08-16 13:00:00,195.39,195.39,195.1,195.17,29542.0,193.3811,193.3811,193.094,193.1633,29542.0
2024-08-16 13:30:00,195.2,195.35,194.92,195.17,15180.0,193.193,193.3415,192.9159,193.1633,15180.0
2024-08-16 14:00:00,195.08,195.13,194.86,195.06,9659.0,193.0743,193.1237,192.8565,193.0545,9659.0
2024-08-16 14:30:00,195.11,195.16,194.83,195.11,16828.0,193.1039,193.1534,192.8268,193.1039,16828.0
2024-08-16 15:00:00,195.09,195.13,194.85,194.9,18579.0,193.0842,193.1237,192.8466,192.8961,18579.0
2024-08-16 15:30:00,194.87,194.97,194.55,194.83,45417.0,192.8664,192.9654,192.5497,192.8268,45417.0
2024-08-19 09:30:00,194.83,195.07,194.34,194.47,22873.0,192.8268,193.0644,192.3419,192.4705,22873.0
2024-08-19 10:00:00,194.51,194.88,193.95,194.6,29102.0,192.5101,192.8763,191.9559,192.5992,29102.0
2024-08-19 10:30:00,194.66,195.31,194.61,195.26,16993.0,192.6586,193.3019,192.6091,193.2524,16993.0
2024-08-19 11:00:00,195.3,195.38,195.08,195.2,25302.0,193.292,193.3712,193.0743,193.193,25302.0
2024-08-19 11:30:00,195.19,195.42,194.95,195.09,8395.0,193.1831,193.4108,192.9456,193.0842,8395.0
2024-08-19 12:00:00,195.0,195.41,194.99,195.41,9581.0,192.9951,193.4009,192.9852,193.4009,9581.0
2024-08-19 12:30:00,195.33,195.72,195.27,195.66,25137.0,193.3217,193.7077,193.2623,193.6483,25137.0
2024-08-19 13:00:00,195.62,195.85,195.6,195.72,9515.0,193.6087,193.8363,193.5889,193.7077,9515.0
2024-08-19 13:30:00,195.79,195.99,195.67,195.99,7884.0,193.777,193.9749,193.6582,193.9749,7884.0
2024-08-19 14:00:00,195.98,196.17,195.97,196.14,10549.0,193.965,194.153,193.9551,194.1234,10549.0
2024-08-19 14:30:00,196.16,196.46,196.11,196.32,18294.0,194.1432,194.4401,194.0937,194.3015,18294.0
2024-08-19 15:00:00,196.28,196.49,196.16,196.46,81982.0,194.2619,194.4698,194.1432,194.4401,81982.0
2024-08-19 15:30:00,196.45,197.13,196.21,197.13,39288.0,194.4302,195.1032,194.1926,195.1032,39288.0
2024-08-20 09:30:00,196.92,198.21,196.92,198.13,40516.0,194.8953,196.1721,194.8953,196.0929,40516.0
2024-08-20 10:00:00,198.2,198.21,196.8,197.01,25562.0,196.1622,196.1721,194.7766,194.9844,25562.0
2024-08-20 10:30:00,197.09,197.09,196.28,196.44,12096.0,195.0636,195.0636,194.2619,194.4203,12096.0
2024-08-20 11:00:00,196.5,196.74,196.38,196.47,7269.0,194.4797,194.7172,194.3609,194.45,7269.0
2024-08-20 11:30:00,196.45,197.01,196.41,197.01,7874.0,194.4302,194.9844,194.3906,194.9844,7874.0
2024-08-20 12:00:00,197.0,197.0,196.41,196.51,9544.0,194.9745,194.9745,194.3906,194.4896,9544.0
2024-08-20 12:30:00,196.5,196.53,196.16,196.16,19812.0,194.4797,194.5093,194.1432,194.1432,19812.0
2024-08-20 13:00:00,196.13,196.26,195.83,196.23,12116.0,194.1135,194.2421,193.8165,194.2124,12116.0
2024-08-20 13:30:00,196.15,196.47,196.09,196.41,13651.0,194.1333,194.45,194.0739,194.3906,13651.0
2024-08-20 14:00:00,196.38,197.01,196.38,196.86,16138.0,194.3609,194.9844,194.3609,194.836,16138.0
2024-08-20 14:30:00,196.86,197.04,196.69,196.97,22049.0,194.836,195.0141,194.6677,194.9448,22049.0
2024-08-20 15:00:00,196.94,197.01,196.66,196.66,22037.0,194.9151,194.9844,194.638,194.638,22037.0
2024-08-20 15:30:00,196.64,196.94,196.51,196.63,34793.0,194.6182,194.9151,194.4896,194.6083,34793.0
2024-08-21 09:30:00,196.9,197.16,196.73,197.02,42537.0,194.8755,195.1329,194.7073,194.9943,42537.0
2024-08-21 10:00:00,197.13,197.54,196.67,197.18,28594.0,195.1032,195.509,194.6479,195.1527,28594.0
2024-08-21 10:30:00,197.21,198.2,196.44,196.82,45128.0,195.1824,196.1622,194.4203,194.7964,45128.0
2024-08-21 11:00:00,196.74,197.28,196.45,197.16,18913.0,194.7172,195.2516,194.4302,195.1329,18913.0
2024-08-21 11:30:00,197.13,197.3,196.62,196.62,17815.0,195.1032,195.2714,194.5984,194.5984,17815.0
2024-08-21 12:00:00,196.69,196.94,196.22,196.93,22902.0,194.6677,194.9151,194.2025,194.9052,22902.0
2024-08-21 12:30:00,196.92,197.34,196.86,197.29,15518.0,194.8953,195.311,194.836,195.2615,15518.0
2024-08-21 13:00:00,197.32,197.36,197.16,197.2,8574.0,195.2912,195.3308,195.1329,195.1725,8574.0
2024-08-21 13:30:00,197.3,197.58,197.23,197.58,7745.0,195.2714,195.5486,195.2021,195.5486,7745.0
2024-08-21 14:00:00,197.56,197.88,197.47,197.88,20873.0,195.5288,195.8455,195.4397,195.8455,20873.0
2024-08-21 14:30:00,198.05,198.16,197.49,197.7,27286.0,196.0137,196.1226,195.4595,195.6673,27286.0
2024-08-21 15:00:00,197.66,197.66,197.11,197.45,11517.0,195.6277,195.6277,195.0834,195.4199,11517.0
2024-08-21 15:30:00,197.4,197.87,197.33,197.76,38253.0,195.3704,195.8356,195.3011,195.7267,38253.0
2024-08-22 09:30:00,198.62,199.0,198.08,198.51,38455.0,196.5779,196.954,196.0434,196.469,38455.0
2024-08-22 10:00:00,198.59,198.67,197.82,198.19,29001.0,196.5482,196.6273,195.7861,196.1523,29001.0
2024-08-22 10:30:00,198.06,198.21,197.79,198.11,16427.0,196.0236,196.1721,195.7564,196.0731,16427.0
2024-08-22 11:00:00,198.11,198.38,197.36,197.46,30234.0,196.0731,196.3403,195.3308,195.4298,30234.0
2024-08-22 11:30:00,197.41,197.46,196.23,196.73,37749.0,195.3803,195.4298,194.2124,194.7073,37749.0
2024-08-22 12:00:00,196.81,197.8,196.73,197.76,20907.0,194.7865,195.7663,194.7073,195.7267,20907.0
2024-08-22 12:30:00,197.81,197.93,196.66,196.78,12637.0,195.7762,195.895,194.638,194.7568,12637.0
2024-08-22 13:00:00,196.63,197.18,196.51,196.94,16040.0,194.6083,195.1527,194.4896,194.9151,16040.0
2024-08-22 13:30:00,196.73,196.73,195.79,195.83,31738.0,194.7073,194.7073,193.777,193.8165,31738.0
2024-08-22 14:00:00,195.86,196.36,195.76,196.28,12713.0,193.8462,194.3411,193.7473,194.2619,12713.0
2024-08-22 14:30:00,196.27,196.55,195.97,195.97,13220.0,194.252,194.5291,193.9551,193.9551,13220.0
2024-08-22 15:00:00,196.02,196.48,195.65,195.65,18997.0,194.0046,194.4599,193.6384,193.6384,18997.0
2024-08-22 15:30:00,195.68,195.9,195.3,195.75,78780.0,193.6681,193.8858,193.292,193.7374,78780.0
2024-08-23 09:30:00,197.05,197.3,196.71,197.18,47042.0,195.024,195.2714,194.6875,195.1527,47042.0
2024-08-23 10:00:00,197.28,198.69,197.28,198.51,63903.0,195.2516,196.6471,195.2516,196.469,63903.0
2024-08-23 10:30:00,198.51,198.54,196.23,197.3,61333.0,196.469,196.4987,194.2124,195.2714,61333.0
2024-08-23 11:00:00,197.16,198.12,196.95,197.93,37107.0,195.1329,196.083,194.925,195.895,37107.0
2024-08-23 11:30:00,197.93,198.2,197.1,197.22,14788.0,195.895,196.1622,195.0735,195.1923,14788.0
2024-08-23 12:00:00,197.05,197.05,196.35,196.63,27811.0,195.024,195.024,194.3312,194.6083,27811.0
2024-08-23 12:30:00,196.81,196.99,196.11,196.98,11042.0,194.7865,194.9646,194.0937,194.9547,11042.0
2024-08-23 13:00:00,196.97,197.38,196.8,197.37,5264.0,194.9448,195.3506,194.7766,195.3407,5264.0
2024-08-23 13:30:00,197.38,197.61,197.23,197.3,7113.0,195.3506,195.5782,195.2021,195.2714,7113.0
2024-08-23 14:00:00,197.27,197.52,197.27,197.49,9026.0,195.2417,195.4892,195.2417,195.4595,9026.0
2024-08-23 14:30:00,197.48,197.63,197.27,197.38,10928.0,195.4496,195.598,195.2417,195.3506,10928.0
2024-08-23 15:00:00,197.32,197.94,197.13,197.94,10897.0,195.2912,195.9048,195.1032,195.9048,10897.0
2024-08-23 15:30:00,197.94,198.18,197.34,197.98,105670.0,195.9048,196.1424,195.311,195.9444,105670.0
2024-08-26 09:30:00,197.97,198.4,197.55,197.55,42227.0,195.9345,196.3601,195.5189,195.5189,42227.0
2024-08-26 10:00:00,197.63,197.67,196.82,197.14,26538.0,195.598,195.6376,194.7964,195.1131,26538.0
2024-08-26 10:30:00,196.97,197.05,196.03,196.72,41520.0,194.9448,195.024,194.0145,194.6974,41520.0
2024-08-26 11:00:00,196.7,196.78,196.41,196.56,14997.0,194.6776,194.7568,194.3906,194.539,14997.0
2024-08-26 11:30:00,196.53,196.61,195.94,195.94,19418.0,194.5093,194.5885,193.9254,193.9254,19418.0
2024-08-26 12:00:00,195.94,196.66,195.91,196.62,13463.0,193.9254,194.638,193.8957,194.5984,13463.0
2024-08-26 12:30:00,196.72,196.88,196.55,196.66,14328.0,194.6974,194.8557,194.5291,194.638,14328.0
2024-08-26 13:00:00,196.65,196.67,196.32,196.61,10884.0,194.6281,194.6479,194.3015,194.5885,10884.0
2024-08-26 13:30:00,196.39,196.39,195.63,195.71,10126.0,194.3708,194.3708,193.6186,193.6978,10126.0
2024-08-26 14:00:00,195.65,196.07,195.47,196.07,16854.0,193.6384,194.0541,193.4602,194.0541,16854.0
2024-08-26 14:30:00,196.06,196.4,195.99,196.35,10708.0,194.0442,194.3807,193.9749,194.3312,10708.0
2024-08-26 15:00:00,196.32,196.43,196.12,196.12,13965.0,194.3015,194.4104,194.1036,194.1036,13965.0
2024-08-26 15:30:00,196.08,196.21,195.79,196.1,40351.0,194.064,194.1926,193.777,194.0838,40351.0
2024-08-27 09:30:00,195.03,195.92,194.78,195.73,77310.0,193.0248,193.9056,192.7773,193.7176,77310.0
2024-08-27 10:00:00,195.76,196.5,195.69,196.45,27789.0,193.7473,194.4797,193.678,194.4302,27789.0
2024-08-27 10:30:00,196.47,196.97,196.47,196.93,30468.0,194.45,194.9448,194.45,194.9052,30468.0
2024-08-27 11:00:00,196.97,197.14,196.33,196.33,22573.0,194.9448,195.1131,194.3114,194.3114,22573.0
2024-08-27 11:30:00,196.29,196.34,195.92,196.25,36193.0,194.2718,194.3213,193.9056,194.2322,36193.0
2024-08-27 12:00:00,196.27,196.52,196.17,196.4,14109.0,194.252,194.4994,194.153,194.3807,14109.0
2024-08-27 12:30:00,196.31,196.55,195.96,196.37,13528.0,194.2916,194.5291,193.9452,194.351,13528.0
2024-08-27 13:00:00,196.43,196.9,196.42,196.9,11077.0,194.4104,194.8755,194.4005,194.8755,11077.0
2024-08-27 13:30:00,196.9,196.94,196.58,196.86,5302.0,194.8755,194.9151,194.5588,194.836,5302.0
2024-08-27 14:00:00,196.92,196.94,196.65,196.75,9223.0,194.8953,194.9151,194.6281,194.7271,9223.0
2024-08-27 14:30:00,196.64,196.8,196.55,196.64,21052.0,194.6182,194.7766,194.5291,194.6182,21052.0
2024-08-27 15:00:00,196.6,196.68,196.41,196.61,9209.0,194.5786,194.6578,194.3906,194.5885,9209.0
2024-08-27 15:30:00,196.57,196.81,196.51,196.7,24107.0,194.5489,194.7865,194.4896,194.6776,24107.0
2024-08-28 09:30:00,195.99,196.5,195.87,196.07,31523.0,193.9749,194.4797,193.8561,194.0541,31523.0
2024-08-28 10:00:00,196.01,196.29,195.62,196.14,22267.0,193.9947,194.2718,193.6087,194.1234,22267.0
2024-08-28 10:30:00,196.23,196.23,195.19,195.3,39820.0,194.2124,194.2124,193.1831,193.292,39820.0
2024-08-28 11:00:00,195.3,195.3,194.13,194.57,37053.0,193.292,193.292,192.134,192.5695,37053.0
2024-08-28 11:30:00,194.47,195.06,194.4,195.06,21039.0,192.4705,193.0545,192.4012,193.0545,21039.0
2024-08-28 12:00:00,195.02,195.13,194.32,194.56,82295.0,193.0149,193.1237,192.3221,192.5596,82295.0
2024-08-28 12:30:00,194.58,195.12,194.46,195.07,23098.0,192.5794,193.1138,192.4606,193.0644,23098.0
2024-08-28 13:00:00,195.03,195.21,194.66,194.78,8762.0,193.0248,193.2029,192.6586,192.7773,8762.0
2024-08-28 13:30:00,194.85,194.94,193.63,193.66,15239.0,192.8466,192.9357,191.6392,191.6689,15239.0
2024-08-28 14:00:00,193.59,193.96,193.49,193.82,35579.0,191.5996,191.9658,191.5006,191.8272,35579.0
2024-08-28 14:30:00,193.83,194.94,193.77,194.91,32776.0,191.8371,192.9357,191.7777,192.906,32776.0
2024-08-28 15:00:00,194.88,195.16,194.59,195.13,23858.0,192.8763,193.1534,192.5893,193.1237,23858.0
2024-08-28 15:30:00,195.11,195.31,194.82,194.89,143174.0,193.1039,193.3019,192.8169,192.8862,143174.0
2024-08-29 09:30:00,195.36,196.5,195.36,196.3,118307.0,193.3514,194.4797,193.3514,194.2817,118307.0
2024-08-29 10:00:00,196.36,196.67,195.41,196.11,35327.0,194.3411,194.6479,193.4009,194.0937,35327.0
2024-08-29 10:30:00,196.1,196.83,196.01,196.36,47080.0,194.0838,194.8063,193.9947,194.3411,47080.0
2024-08-29 11:00:00,196.42,197.01,196.21,196.38,14410.0,194.4005,194.9844,194.1926,194.3609,14410.0
2024-08-29 11:30:00,196.55,196.84,196.55,196.77,12381.0,194.5291,194.8162,194.5291,194.7469,12381.0
2024-08-29 12:00:00,196.75,197.23,196.75,196.97,12737.0,194.7271,195.2021,194.7271,194.9448,12737.0
2024-08-29 12:30:00,196.97,197.15,196.67,196.93,16637.0,194.9448,195.123,194.6479,194.9052,16637.0
2024-08-29 13:00:00,196.84,196.87,196.51,196.63,11310.0,194.8162,194.8459,194.4896,194.6083,11310.0
2024-08-29 13:30:00,196.56,196.84,196.29,196.82,37889.0,194.539,194.8162,194.2718,194.7964,37889.0
2024-08-29 14:00:00,196.87,196.87,195.66,195.76,15551.0,194.8459,194.8459,193.6483,193.7473,15551.0
2024-08-29 14:30:00,195.43,195.58,194.07,194.59,45024.0,193.4207,193.5691,192.0746,192.5893,45024.0
2024-08-29 15:00:00,194.55,195.03,194.07,194.82,25939.0,192.5497,193.0248,192.0746,192.8169,25939.0
2024-08-29 15:30:00,194.74,195.38,194.36,194.54,68104.0,192.7378,193.3712,192.3617,192.5398,68104.0
2024-08-30 09:30:00,195.79,196.52,195.79,196.52,30595.0,193.777,194.4994,193.777,194.4994,30595.0
2024-08-30 10:00:00,196.6,196.78,195.98,196.18,7689.0,194.5786,194.7568,193.965,194.1629,7689.0
2024-08-30 10:30:00,196.27,196.75,195.69,195.71,16803.0,194.252,194.7271,193.678,193.6978,16803.0
2024-08-30 11:00:00,195.6,195.92,195.23,195.36,10981.0,193.5889,193.9056,193.2227,193.3514,10981.0
2024-08-30 11:30:00,195.28,195.33,194.83,195.14,13876.0,193.2722,193.3217,192.8268,193.1336,13876.0
2024-08-30 12:00:00,194.93,195.49,194.76,194.84,12550.0,192.9258,193.48,192.7575,192.8367,12550.0
2024-08-30 12:30:00,194.9,195.32,194.44,195.29,20978.0,192.8961,193.3118,192.4408,193.2821,20978.0
2024-08-30 13:00:00,195.31,195.61,195.14,195.26,85911.0,193.3019,193.5988,193.1336,193.2524,85911.0
2024-08-30 13:30:00,195.3,195.49,195.21,195.28,10122.0,193.292,193.48,193.2029,193.2722,10122.0
2024-08-30 14:00:00,195.17,195.85,195.17,195.83,9157.0,193.1633,193.8363,193.1633,193.8165,9157.0
2024-08-30 14:30:00,195.68,196.26,195.67,196.14,47874.0,193.6681,194.2421,193.6582,194.1234,47874.0
2024-08-30 15:00:00,196.2,196.54,195.89,196.51,29056.0,194.1827,194.5192,193.8759,194.4896,29056.0
2024-08-30 15:30:00,196.52,197.55,196.25,197.42,62112.0,194.4994,195.5189,194.2322,195.3902,62112.0
2024-09-03 09:30:00,195.99,196.43,194.58,194.87,60400.0,193.9749,194.4104,192.5794,192.8664,60400.0
2024-09-03 10:00:00,194.85,194.85,193.48,193.57,37736.0,192.8466,192.8466,191.4907,191.5798,37736.0
2024-09-03 10:30:00,193.58,193.58,192.83,192.93,37764.0,191.5897,191.5897,190.8474,190.9464,37764.0
2024-09-03 11:00:00,192.91,193.75,192.86,193.47,33672.0,190.9266,191.7579,190.8771,191.4808,33672.0
2024-09-03 11:30:00,193.49,193.68,193.12,193.15,28682.0,191.5006,191.6886,191.1344,191.1641,28682.0
2024-09-03 12:00:00,193.19,193.37,192.74,192.87,30362.0,191.2037,191.3818,190.7583,190.887,30362.0
2024-09-03 12:30:00,192.87,192.89,192.54,192.59,23376.0,190.887,190.9068,190.5604,190.6099,23376.0
2024-09-03 13:00:00,192.58,192.98,192.47,192.91,22675.0,190.6,190.9958,190.4911,190.9266,22675.0
2024-09-03 13:30:00,192.89,192.89,192.44,192.44,23792.0,190.9068,190.9068,190.4614,190.4614,23792.0
2024-09-03 14:00:00,192.38,192.38,191.97,191.99,29433.0,190.402,190.402,189.9962,190.016,29433.0
2024-09-03 14:30:00,192.04,192.26,191.86,191.91,40327.0,190.0655,190.2832,189.8874,189.9368,40327.0
2024-09-03 15:00:00,191.99,192.12,191.75,191.84,33325.0,190.016,190.1447,189.7785,189.8676,33325.0
2024-09-03 15:30:00,191.86,191.92,190.59,191.5,98286.0,189.8874,189.9467,188.6304,189.5311,98286.0
2024-09-04 09:30:00,190.41,191.53,190.41,191.44,75358.0,188.4523,189.5608,188.4523,189.4717,75358.0
2024-09-04 10:00:00,191.33,191.7,190.36,191.57,56559.0,189.3628,189.729,188.4028,189.6003,56559.0
2024-09-04 10:30:00,191.67,192.29,191.6,192.27,19423.0,189.6993,190.3129,189.63,190.2931,19423.0
2024-09-04 11:00:00,192.25,192.48,191.63,191.63,23430.0,190.2734,190.501,189.6597,189.6597,23430.0
2024-09-04 11:30:00,191.67,191.79,191.38,191.55,30331.0,189.6993,189.8181,189.4123,189.5805,30331.0
2024-09-04 12:00:00,191.57,191.89,191.27,191.76,45965.0,189.6003,189.9171,189.3034,189.7884,45965.0
2024-09-04 12:30:00,191.88,192.19,191.49,191.92,88944.0,189.9072,190.214,189.5212,189.9467,88944.0
2024-09-04 13:00:00,191.87,191.89,191.43,191.45,47035.0,189.8973,189.9171,189.4618,189.4816,47035.0
2024-09-04 13:30:00,191.46,191.68,191.27,191.4,18277.0,189.4915,189.7092,189.3034,189.4321,18277.0
2024-09-04 14:00:00,191.36,191.51,191.11,191.4,31665.0,189.3925,189.541,189.1451,189.4321,31665.0
2024-09-04 14:30:00,191.37,191.57,190.8,190.8,22633.0,189.4024,189.6003,188.8383,188.8383,22633.0
2024-09-04 15:00:00,190.78,191.27,190.59,191.27,24268.0,188.8185,189.3034,188.6304,189.3034,24268.0
2024-09-04 15:30:00,191.21,191.66,191.02,191.33,83001.0,189.244,189.6894,189.056,189.3628,83001.0
2024-09-05 09:30:00,191.01,191.05,190.4,190.68,36754.0,189.0461,189.0857,188.4424,188.7195,36754.0
2024-09-05 10:00:00,190.79,191.59,190.7,191.17,140072.0,188.8284,189.6201,188.7393,189.2045,140072.0
2024-09-05 10:30:00,191.3,191.41,190.25,190.26,216241.0,189.3331,189.442,188.2939,188.3038,216241.0
2024-09-05 11:00:00,190.26,190.33,189.15,189.16,29191.0,188.3038,188.3731,187.2052,187.2151,29191.0
2024-09-05 11:30:00,189.19,189.42,189.06,189.14,26696.0,187.2448,187.4724,187.1162,187.1953,26696.0
2024-09-05 12:00:00,189.25,189.62,189.05,189.59,22506.0,187.3042,187.6704,187.1063,187.6407,22506.0
2024-09-05 12:30:00,189.57,189.84,189.47,189.64,40937.0,187.6209,187.8881,187.5219,187.6902,40937.0
2024-09-05 13:00:00,189.68,189.74,189.32,189.32,16780.0,187.7298,187.7892,187.3735,187.3735,16780.0
2024-09-05 13:30:00,189.34,190.39,189.34,190.39,19656.0,187.3933,188.4325,187.3933,188.4325,19656.0
2024-09-05 14:00:00,190.42,190.49,190.16,190.16,24300.0,188.4622,188.5314,188.2048,188.2048,24300.0
2024-09-05 14:30:00,190.22,190.71,190.22,190.42,26439.0,188.2642,188.7492,188.2642,188.4622,26439.0
2024-09-05 15:00:00,190.37,190.37,189.74,190.18,31023.0,188.4127,188.4127,187.7892,188.2246,31023.0
2024-09-05 15:30:00,190.15,190.47,189.64,190.19,71308.0,188.1949,188.5117,187.6902,188.2345,71308.0
2024-09-06 09:30:00,189.79,190.46,188.79,188.79,62141.0,187.8386,188.5018,186.8489,186.8489,62141.0
2024-09-06 10:00:00,188.77,188.89,187.6,187.65,31700.0,186.8291,186.9479,185.6712,185.7206,31700.0
2024-09-06 10:30:00,187.65,187.9,186.44,186.65,32000.0,185.7206,185.9681,184.5231,184.7309,32000.0
2024-09-06 11:00:00,186.72,187.98,186.18,186.5,27355.0,184.8002,186.0473,184.2658,184.5825,27355.0
2024-09-06 11:30:00,186.52,186.85,186.03,186.25,17143.0,184.6023,184.9289,184.1173,184.335,17143.0
2024-09-06 12:00:00,186.17,186.35,185.89,185.89,16276.0,184.2559,184.434,183.9787,183.9787,16276.0
2024-09-06 12:30:00,185.93,186.23,185.66,185.88,18626.0,184.0183,184.3152,183.7511,183.9688,18626.0
2024-09-06 13:00:00,185.85,186.59,185.77,186.14,26930.0,183.9392,184.6715,183.86,184.2262,26930.0
2024-09-06 13:30:00,186.14,186.29,185.86,186.18,30613.0,184.2262,184.3746,183.9491,184.2658,30613.0
2024-09-06 14:00:00,186.19,186.27,185.69,185.82,9189.0,184.2757,184.3548,183.7808,183.9095,9189.0
2024-09-06 14:30:00,185.82,186.16,185.74,186.07,8465.0,183.9095,184.246,183.8303,184.1569,8465.0
2024-09-06 15:00:00,186.06,186.67,186.06,186.44,20862.0,184.147,184.7507,184.147,184.5231,20862.0
2024-09-06 15:30:00,186.39,186.54,185.9,186.08,118515.0,184.4736,184.6221,183.9886,184.1668,118515.0
2024-09-09 09:30:00,187.71,188.73,187.71,188.53,37414.0,185.78,186.7895,185.78,186.5916,37414.0
2024-09-09 10:00:00,188.44,189.03,188.28,188.33,28916.0,186.5025,187.0865,186.3442,186.3937,28916.0
2024-09-09 10:30:00,188.21,188.21,187.77,187.83,36240.0,186.2749,186.2749,185.8394,185.8988,36240.0
2024-09-09 11:00:00,187.7,188.24,187.55,188.24,94448.0,185.7701,186.3046,185.6217,186.3046,94448.0
2024-09-09 11:30:00,188.25,189.1,188.24,189.05,26095.0,186.3145,187.1557,186.3046,187.1063,26095.0
2024-09-09 12:00:00,189.04,189.28,188.98,189.26,19487.0,187.0964,187.3339,187.037,187.3141,19487.0
2024-09-09 12:30:00,189.24,189.62,189.24,189.59,8853.0,187.2943,187.6704,187.2943,187.6407,8853.0
2024-09-09 13:00:00,189.62,189.7,189.49,189.5,12184.0,187.6704,187.7496,187.5417,187.5516,12184.0
2024-09-09 13:30:00,189.46,189.46,188.84,188.88,14038.0,187.512,187.512,186.8984,186.938,14038.0
2024-09-09 14:00:00,188.92,189.02,188.71,188.84,26107.0,186.9776,187.0766,186.7697,186.8984,26107.0
2024-09-09 14:30:00,188.75,189.09,188.56,189.03,46236.0,186.8093,187.1458,186.6213,187.0865,46236.0
2024-09-09 15:00:00,188.93,189.11,188.66,189.1,26023.0,186.9875,187.1656,186.7203,187.1557,26023.0
2024-09-09 15:30:00,189.11,189.25,188.74,189.22,48147.0,187.1656,187.3042,186.7994,187.2745,48147.0
2024-09-10 09:30:00,189.83,190.0,189.49,189.61,42217.0,187.8782,188.0465,187.5417,187.6605,42217.0
2024-09-10 10:00:00,189.63,189.69,188.32,188.99,40141.0,187.6803,187.7397,186.3838,187.0469,40141.0
2024-09-10 10:30:00,188.96,189.03,188.26,188.64,27533.0,187.0172,187.0865,186.3244,186.7005,27533.0
2024-09-10 11:00:00,188.55,188.95,188.52,188.89,13185.0,186.6114,187.0073,186.5817,186.9479,13185.0
2024-09-10 11:30:00,188.82,188.85,187.8,187.8,16369.0,186.8786,186.9083,185.8691,185.8691,16369.0
2024-09-10 12:00:00,187.49,187.81,187.28,187.73,13171.0,185.5623,185.879,185.3545,185.7998,13171.0
2024-09-10 12:30:00,187.67,188.14,187.66,187.9,18359.0,185.7404,186.2056,185.7305,185.9681,18359.0
2024-09-10 13:00:00,187.85,188.6,187.84,188.42,19179.0,185.9186,186.6609,185.9087,186.4827,19179.0
2024-09-10 13:30:00,188.44,188.85,188.44,188.78,7382.0,186.5025,186.9083,186.5025,186.839,7382.0
2024-09-10 14:00:00,188.83,189.28,188.82,189.28,19563.0,186.8885,187.3339,186.8786,187.3339,19563.0
2024-09-10 14:30:00,189.22,189.48,189.22,189.45,11875.0,187.2745,187.5318,187.2745,187.5021,11875.0
2024-09-10 15:00:00,189.31,189.68,189.31,189.68,29326.0,187.3636,187.7298,187.3636,187.7298,29326.0
2024-09-10 15:30:00,189.61,189.73,189.34,189.62,33140.0,187.6605,187.7793,187.3933,187.6704,33140.0
2024-09-11 09:30:00,189.42,189.42,188.09,188.24,28252.0,187.4724,187.4724,186.1561,186.3046,28252.0
2024-09-11 10:00:00,188.1,188.1,186.95,187.02,21086.0,186.166,186.166,185.0278,185.0971,21086.0
2024-09-11 10:30:00,187.0,187.21,186.6,187.21,23626.0,185.0773,185.2852,184.6814,185.2852,23626.0
2024-09-11 11:00:00,187.18,187.78,187.08,187.7,16559.0,185.2555,185.8493,185.1565,185.7701,16559.0
2024-09-11 11:30:00,187.71,188.8,187.69,188.54,12829.0,185.78,186.8588,185.7602,186.6015,12829.0
2024-09-11 12:00:00,188.56,189.51,188.49,189.46,81472.0,186.6213,187.5615,186.552,187.512,81472.0
2024-09-11 12:30:00,189.51,189.8,189.39,189.78,14180.0,187.5615,187.8485,187.4428,187.8287,14180.0
2024-09-11 13:00:00,189.75,190.54,189.75,190.54,22326.0,187.7991,188.5809,187.7991,188.5809,22326.0
2024-09-11 13:30:00,190.48,191.25,190.47,191.0,47786.0,188.5216,189.2836,188.5117,189.0362,47786.0
2024-09-11 14:00:00,190.97,191.44,190.9,191.39,25188.0,189.0065,189.4717,188.9372,189.4222,25188.0
2024-09-11 14:30:00,191.42,192.05,191.42,191.6,28427.0,189.4519,190.0754,189.4519,189.63,28427.0
2024-09-11 15:00:00,191.56,192.32,191.5,192.22,8373.0,189.5904,190.3426,189.5311,190.2437,8373.0
2024-09-11 15:30:00,192.29,192.93,191.73,192.57,97198.0,190.3129,190.9464,189.7587,190.5901,97198.0
2024-09-12 09:30:00,192.62,193.05,192.17,192.93,20803.0,190.6395,191.0651,190.1942,190.9464,20803.0
2024-09-12 10:00:00,192.95,194.03,192.69,194.03,11537.0,190.9662,192.0351,190.7088,192.0351,11537.0
2024-09-12 10:30:00,194.1,194.32,193.59,193.59,34535.0,192.1043,192.3221,191.5996,191.5996,34535.0
2024-09-12 11:00:00,193.54,194.35,193.39,193.69,17634.0,191.5501,192.3518,191.4016,191.6985,17634.0
2024-09-12 11:30:00,193.68,193.79,193.32,193.48,13493.0,191.6886,191.7975,191.3324,191.4907,13493.0
2024-09-12 12:00:00,193.48,194.07,193.48,193.99,11176.0,191.4907,192.0746,191.4907,191.9955,11176.0
2024-09-12 12:30:00,193.98,194.57,193.72,194.56,13484.0,191.9856,192.5695,191.7282,192.5596,13484.0
2024-09-12 13:00:00,194.53,194.83,194.5,194.76,8467.0,192.5299,192.8268,192.5002,192.7575,8467.0
2024-09-12 13:30:00,194.76,195.26,194.67,195.21,31017.0,192.7575,193.2524,192.6685,193.2029,31017.0
2024-09-12 14:00:00,195.13,195.25,194.83,195.06,11261.0,193.1237,193.2425,192.8268,193.0545,11261.0
2024-09-12 14:30:00,195.08,195.18,194.18,194.95,25378.0,193.0743,193.1732,192.1835,192.9456,25378.0
2024-09-12 15:00:00,194.95,195.06,194.77,195.02,12240.0,192.9456,193.0545,192.7674,193.0149,12240.0
2024-09-12 15:30:00,195.01,195.19,194.75,195.1,37389.0,193.005,193.1831,192.7476,193.094,37389.0
2024-09-13 09:30:00,195.72,196.29,195.32,196.16,25301.0,193.7077,194.2718,193.3118,194.1432,25301.0
2024-09-13 10:00:00,196.26,196.57,195.66,196.05,31302.0,194.2421,194.5489,193.6483,194.0343,31302.0
2024-09-13 10:30:00,195.85,196.59,195.66,196.34,21449.0,193.8363,194.5687,193.6483,194.3213,21449.0
2024-09-13 11:00:00,196.49,196.8,196.39,196.65,16548.0,194.4698,194.7766,194.3708,194.6281,16548.0
2024-09-13 11:30:00,196.7,197.07,196.62,197.07,8268.0,194.6776,195.0438,194.5984,195.0438,8268.0
2024-09-13 12:00:00,197.11,197.16,196.64,196.66,8811.0,195.0834,195.1329,194.6182,194.638,8811.0
2024-09-13 12:30:00,196.62,196.91,196.52,196.91,10762.0,194.5984,194.8854,194.4994,194.8854,10762.0
2024-09-13 13:00:00,196.92,197.24,196.92,197.24,6637.0,194.8953,195.212,194.8953,195.212,6637.0
2024-09-13 13:30:00,197.35,197.41,197.18,197.18,10277.0,195.3209,195.3803,195.1527,195.1527,10277.0
2024-09-13 14:00:00,197.1,197.25,196.62,196.68,15645.0,195.0735,195.2219,194.5984,194.6578,15645.0
2024-09-13 14:30:00,196.59,196.81,196.55,196.61,15622.0,194.5687,194.7865,194.5291,194.5885,15622.0
2024-09-13 15:00:00,196.57,196.72,196.47,196.64,12623.0,194.5489,194.6974,194.45,194.6182,12623.0
2024-09-13 15:30:00,196.63,196.92,196.42,196.79,28514.0,194.6083,194.8953,194.4005,194.7667,28514.0
2024-09-16 09:30:00,196.52,197.09,196.13,196.87,73438.0,194.4994,195.0636,194.1135,194.8459,73438.0
2024-09-16 10:00:00,196.94,197.08,196.28,196.31,9557.0,194.9151,195.0537,194.2619,194.2916,9557.0
2024-09-16 10:30:00,196.33,196.38,195.71,196.01,24406.0,194.3114,194.3609,193.6978,193.9947,24406.0
2024-09-16 11:00:00,195.97,196.21,195.83,195.98,13696.0,193.9551,194.1926,193.8165,193.965,13696.0
2024-09-16 11:30:00,196.0,196.44,195.99,196.44,12895.0,193.9848,194.4203,193.9749,194.4203,12895.0
2024-09-16 12:00:00,196.46,196.69,196.21,196.67,20338.0,194.4401,194.6677,194.1926,194.6479,20338.0
2024-09-16 12:30:00,196.66,196.83,196.47,196.83,217983.0,194.638,194.8063,194.45,194.8063,217983.0
2024-09-16 13:00:00,196.76,196.87,196.68,196.79,10031.0,194.737,194.8459,194.6578,194.7667,10031.0
2024-09-16 13:30:00,196.8,197.13,196.79,197.13,10479.0,194.7766,195.1032,194.7667,195.1032,10479.0
2024-09-16 14:00:00,197.08,197.22,196.93,197.22,6195.0,195.0537,195.1923,194.9052,195.1923,6195.0
2024-09-16 14:30:00,197.19,197.21,196.82,197.21,6576.0,195.1626,195.1824,194.7964,195.1824,6576.0
2024-09-16 15:00:00,197.19,197.19,196.88,196.98,5670.0,195.1626,195.1626,194.8557,194.9547,5670.0
2024-09-16 15:30:00,196.99,197.41,196.96,197.31,26979.0,194.9646,195.3803,194.9349,195.2813,26979.0
2024-09-17 09:30:00,197.82,198.16,197.05,197.19,23089.0,195.7861,196.1226,195.024,195.1626,23089.0
2024-09-17 10:00:00,197.25,198.05,197.14,197.97,16055.0,195.2219,196.0137,195.1131,195.9345,16055.0
2024-09-17 10:30:00,197.84,198.13,197.45,197.66,31815.0,195.8059,196.0929,195.4199,195.6277,31815.0
2024-09-17 11:00:00,197.68,198.1,197.67,197.86,10106.0,195.6475,196.0632,195.6376,195.8257,10106.0
2024-09-17 11:30:00,197.84,197.88,197.6,197.67,15041.0,195.8059,195.8455,195.5683,195.6376,15041.0
2024-09-17 12:00:00,197.63,197.72,196.79,197.18,38958.0,195.598,195.6871,194.7667,195.1527,38958.0
2024-09-17 12:30:00,197.02,197.14,196.08,196.41,16889.0,194.9943,195.1131,194.064,194.3906,16889.0
2024-09-17 13:00:00,196.5,196.97,196.15,196.83,51831.0,194.4797,194.9448,194.1333,194.8063,51831.0
2024-09-17 13:30:00,196.81,196.93,196.2,196.81,18830.0,194.7865,194.9052,194.1827,194.7865,18830.0
2024-09-17 14:00:00,196.74,197.01,196.7,196.82,14784.0,194.7172,194.9844,194.6776,194.7964,14784.0
2024-09-17 14:30:00,196.77,196.94,196.46,196.66,19581.0,194.7469,194.9151,194.4401,194.638,19581.0
2024-09-17 15:00:00,196.64,196.83,196.44,196.79,18846.0,194.6182,194.8063,194.4203,194.7667,18846.0
2024-09-17 15:30:00,196.78,197.19,196.62,197.16,38562.0,194.7568,195.1626,194.5984,195.1329,38562.0
2024-09-18 09:30:00,197.4,197.44,197.0,197.15,11852.0,195.3704,195.41,194.9745,195.123,11852.0
2024-09-18 10:00:00,197.11,197.25,196.65,197.23,16579.0,195.0834,195.2219,194.6281,195.2021,16579.0
2024-09-18 10:30:00,197.2,197.28,196.95,197.05,14871.0,195.1725,195.2516,194.925,195.024,14871.0
2024-09-18 11:00:00,197.12,197.15,196.91,197.12,7102.0,195.0933,195.123,194.8854,195.0933,7102.0
2024-09-18 11:30:00,197.13,197.13,196.62,196.64,3197.0,195.1032,195.1032,194.5984,194.6182,3197.0
2024-09-18 12:00:00,196.59,197.22,196.58,197.18,19944.0,194.5687,195.1923,194.5588,195.1527,19944.0
2024-09-18 12:30:00,197.16,197.52,197.16,197.52,8180.0,195.1329,195.4892,195.1329,195.4892,8180.0
2024-09-18 13:00:00,197.54,197.57,197.22,197.48,5633.0,195.509,195.5387,195.1923,195.4496,5633.0
2024-09-18 13:30:00,197.7,197.71,197.19,197.43,19807.0,195.6673,195.6772,195.1626,195.4001,19807.0
2024-09-18 14:00:00,197.26,199.52,197.26,198.56,61043.0,195.2318,197.4686,195.2318,196.5185,61043.0
2024-09-18 14:30:00,198.6,198.95,197.46,197.81,40551.0,196.5581,196.9045,195.4298,195.7762,40551.0
2024-09-18 15:00:00,197.71,198.38,196.84,198.02,53425.0,195.6772,196.3403,194.8162,195.984,53425.0
2024-09-18 15:30:00,198.03,198.16,196.44,196.59,53033.0,195.9939,196.1226,194.4203,194.5687,53033.0
2024-09-19 09:30:00,199.96,200.34,198.81,199.5,50839.0,197.9041,198.2802,196.7659,197.4488,50839.0
2024-09-19 10:00:00,199.63,200.22,199.4,200.22,16065.0,197.5775,198.1614,197.3498,198.1614,16065.0
2024-09-19 10:30:00,200.32,200.35,199.51,199.61,12209.0,198.2604,198.2901,197.4587,197.5577,12209.0
2024-09-19 11:00:00,199.64,200.11,199.51,199.99,120758.0,197.5874,198.0525,197.4587,197.9338,120758.0
2024-09-19 11:30:00,200.0,200.0,199.69,199.72,7353.0,197.9437,197.9437,197.6369,197.6665,7353.0
2024-09-19 12:00:00,199.89,200.43,199.89,200.37,13735.0,197.8348,198.3692,197.8348,198.3099,13735.0
2024-09-19 12:30:00,200.38,200.59,200.37,200.46,24177.0,198.3198,198.5276,198.3099,198.3989,24177.0
2024-09-19 13:00:00,200.49,200.59,200.36,200.43,3685.0,198.4286,198.5276,198.3,198.3692,3685.0
2024-09-19 13:30:00,200.54,200.93,200.52,200.78,8131.0,198.4781,198.8641,198.4583,198.7156,8131.0
2024-09-19 14:00:00,200.77,200.84,200.2,200.73,25225.0,198.7058,198.775,198.1416,198.6662,25225.0
2024-09-19 14:30:00,200.73,200.76,200.33,200.58,20451.0,198.6662,198.6959,198.2703,198.5177,20451.0
2024-09-19 15:00:00,200.53,200.61,200.14,200.32,49877.0,198.4682,198.5474,198.0822,198.2604,49877.0
2024-09-19 15:30:00,200.3,200.75,200.16,200.39,55961.0,198.2406,198.686,198.102,198.3297,55961.0
2024-09-20 09:30:00,200.15,200.91,200.14,200.33,15937.0,198.0921,198.8443,198.0822,198.2703,15937.0
2024-09-20 10:00:00,200.15,200.84,200.08,200.74,8467.0,198.0921,198.775,198.0228,198.6761,8467.0
2024-09-20 10:30:00,200.64,200.87,200.4,200.4,8191.0,198.5771,198.8047,198.3396,198.3396,8191.0
2024-09-20 11:00:00,200.37,200.4,199.92,200.2,13198.0,198.3099,198.3396,197.8645,198.1416,13198.0
2024-09-20 11:30:00,200.16,200.77,200.09,200.68,17457.0,198.102,198.7058,198.0327,198.6167,17457.0
2024-09-20 12:00:00,200.65,201.08,200.65,201.0,15233.0,198.587,199.0126,198.587,198.9334,15233.0
2024-09-20 12:30:00,201.0,201.22,200.92,201.17,11181.0,198.9334,199.1511,198.8542,199.1016,11181.0
2024-09-20 13:00:00,201.18,201.42,201.0,201.28,40295.0,199.1115,199.3491,198.9334,199.2105,40295.0
2024-09-20 13:30:00,201.29,201.41,201.16,201.23,20231.0,199.2204,199.3392,199.0917,199.161,20231.0
2024-09-20 14:00:00,201.2,201.2,200.63,200.72,19962.0,199.1313,199.1313,198.5672,198.6563,19962.0
2024-09-20 14:30:00,200.68,201.16,200.53,201.15,13464.0,198.6167,199.0917,198.4682,199.0818,13464.0
2024-09-20 15:00:00,201.07,201.37,200.95,201.28,13465.0,199.0027,199.2996,198.8839,199.2105,13465.0
2024-09-20 15:30:00,201.25,201.53,201.12,201.46,95027.0,199.1808,199.4579,199.0522,199.3887,95027.0
2024-09-23 09:30:00,201.85,202.59,201.85,202.52,31141.0,199.7746,200.507,199.7746,200.4378,31141.0
2024-09-23 10:00:00,202.37,202.83,202.25,202.57,19881.0,200.2893,200.7446,200.1705,200.4872,19881.0
2024-09-23 10:30:00,202.57,202.59,202.16,202.19,6126.0,200.4872,200.507,200.0815,200.1112,6126.0
2024-09-23 11:00:00,202.12,202.23,201.71,202.21,16811.0,200.0419,200.1507,199.6361,200.1309,16811.0
2024-09-23 11:30:00,202.25,202.58,202.25,202.42,6535.0,200.1705,200.4971,200.1705,200.3388,6535.0
2024-09-23 12:00:00,202.32,202.43,202.03,202.24,9084.0,200.2398,200.3487,199.9528,200.1606,9084.0
2024-09-23 12:30:00,202.2,202.27,202.08,202.17,8512.0,200.121,200.1903,200.0023,200.0914,8512.0
2024-09-23 13:00:00,202.01,202.25,201.96,202.17,9207.0,199.933,200.1705,199.8835,200.0914,9207.0
2024-09-23 13:30:00,202.22,202.37,202.16,202.36,14881.0,200.1408,200.2893,200.0815,200.2794,14881.0
2024-09-23 14:00:00,202.4,202.57,202.23,202.47,11682.0,200.319,200.4872,200.1507,200.3883,11682.0
2024-09-23 14:30:00,202.53,202.7,202.46,202.63,12708.0,200.4477,200.6159,200.3784,200.5466,12708.0
2024-09-23 15:00:00,202.64,202.74,202.52,202.71,19977.0,200.5565,200.6555,200.4378,200.6258,19977.0
2024-09-23 15:30:00,202.71,202.86,202.56,202.67,35573.0,200.6258,200.7743,200.4773,200.5862,35573.0
2024-09-24 09:30:00,202.88,202.88,202.15,202.15,15324.0,200.7941,200.7941,200.0716,200.0716,15324.0
2024-09-24 10:00:00,201.96,202.08,201.53,201.84,114669.0,199.8835,200.0023,199.4579,199.7648,114669.0
2024-09-24 10:30:00,201.94,202.06,201.35,201.95,18265.0,199.8637,199.9825,199.2798,199.8736,18265.0
2024-09-24 11:00:00,202.01,202.41,201.91,202.37,20009.0,199.933,200.3289,199.834,200.2893,20009.0
2024-09-24 11:30:00,202.43,202.97,202.38,202.72,7207.0,200.3487,200.8831,200.2992,200.6357,7207.0
2024-09-24 12:00:00,202.77,202.79,202.54,202.54,4438.0,200.6852,200.705,200.4576,200.4576,4438.0
2024-09-24 12:30:00,202.64,202.86,202.59,202.68,5950.0,200.5565,200.7743,200.507,200.5961,5950.0
2024-09-24 13:00:00,202.65,202.96,202.65,202.68,9615.0,200.5664,200.8732,200.5664,200.5961,9615.0
2024-09-24 13:30:00,202.71,202.83,202.67,202.7,7340.0,200.6258,200.7446,200.5862,200.6159,7340.0
2024-09-24 14:00:00,202.66,202.8,202.61,202.74,10307.0,200.5763,200.7149,200.5268,200.6555,10307.0
2024-09-24 14:30:00,202.69,202.87,202.42,202.76,9624.0,200.606,200.7842,200.3388,200.6753,9624.0
2024-09-24 15:00:00,202.76,202.83,202.71,202.78,6632.0,200.6753,200.7446,200.6258,200.6951,6632.0
2024-09-24 15:30:00,202.72,203.07,202.72,203.03,33089.0,200.6357,200.9821,200.6357,200.9425,33089.0
2024-09-25 09:30:00,202.64,203.47,202.64,203.47,16189.0,200.9914,201.8146,200.9914,201.8146,16189.0
2024-09-25 10:00:00,203.55,203.65,203.11,203.3,62035.0,201.894,201.9932,201.4576,201.646,62035.0
2024-09-25 10:30:00,203.08,203.33,203.03,203.33,5833.0,201.4278,201.6758,201.3782,201.6758,5833.0
2024-09-25 11:00:00,203.3,203.32,203.02,203.03,5839.0,201.646,201.6659,201.3683,201.3782,5839.0
2024-09-25 11:30:00,202.92,203.13,202.89,203.09,3661.0,201.2691,201.4774,201.2394,201.4377,3661.0
2024-09-25 12:00:00,203.05,203.18,202.93,203.09,10349.0,201.3981,201.527,201.279,201.4377,10349.0
2024-09-25 12:30:00,203.06,203.12,202.84,202.84,7222.0,201.408,201.4675,201.1898,201.1898,7222.0
2024-09-25 13:00:00,202.64,202.94,202.56,202.83,8971.0,200.9914,201.289,200.912,201.1798,8971.0
2024-09-25 13:30:00,202.73,203.01,202.53,203.0,6281.0,201.0807,201.3584,200.8823,201.3485,6281.0
2024-09-25 14:00:00,203.04,203.04,202.73,203.03,5351.0,201.3881,201.3881,201.0807,201.3782,5351.0
2024-09-25 14:30:00,203.02,203.06,202.86,202.9,2973.0,201.3683,201.408,201.2096,201.2493,2973.0
2024-09-25 15:00:00,202.97,203.05,202.86,202.91,7796.0,201.3187,201.3981,201.2096,201.2592,7796.0
2024-09-25 15:30:00,202.85,202.99,202.66,202.93,19032.0,201.1997,201.3385,201.0112,201.279,19032.0
2024-09-26 09:30:00,204.96,205.21,204.13,204.35,31166.0,203.2925,203.5405,202.4693,202.6875,31166.0
2024-09-26 10:00:00,204.36,204.72,203.89,203.92,23110.0,202.6974,203.0545,202.2312,202.261,23110.0
2024-09-26 10:30:00,203.99,204.26,202.86,202.96,32458.0,202.3304,202.5982,201.2096,201.3088,32458.0
2024-09-26 11:00:00,202.9,203.36,202.66,203.09,20273.0,201.2493,201.7055,201.0112,201.4377,20273.0
2024-09-26 11:30:00,203.06,203.57,202.93,203.57,19870.0,201.408,201.9138,201.279,201.9138,19870.0
2024-09-26 12:00:00,203.45,203.45,202.82,202.83,30371.0,201.7948,201.7948,201.1699,201.1798,30371.0
2024-09-26 12:30:00,202.83,202.97,202.67,202.78,22481.0,201.1798,201.3187,201.0211,201.1303,22481.0
2024-09-26 13:00:00,202.74,202.97,202.4,202.82,27023.0,201.0906,201.3187,200.7533,201.1699,27023.0
2024-09-26 13:30:00,202.89,203.3,202.89,203.21,31021.0,201.2394,201.646,201.2394,201.5568,31021.0
2024-09-26 14:00:00,203.24,203.65,203.21,203.54,43445.0,201.5865,201.9932,201.5568,201.8841,43445.0
2024-09-26 14:30:00,203.53,203.53,203.32,203.48,35437.0,201.8742,201.8742,201.6659,201.8246,35437.0
2024-09-26 15:00:00,203.46,203.52,203.24,203.36,23030.0,201.8047,201.8642,201.5865,201.7055,23030.0
2024-09-26 15:30:00,203.37,203.42,203.16,203.27,51934.0,201.7155,201.765,201.5072,201.6163,51934.0
2024-09-27 09:30:00,203.31,203.31,202.25,202.39,35762.0,201.6559,201.6559,200.6046,200.7434,35762.0
2024-09-27 10:00:00,202.32,202.75,202.26,202.63,24373.0,200.674,201.1005,200.6145,200.9815,24373.0
2024-09-27 10:30:00,202.66,202.7,202.43,202.6,60517.0,201.0112,201.0509,200.7831,200.9517,60517.0
2024-09-27 11:00:00,202.59,202.59,202.21,202.38,29797.0,200.9418,200.9418,200.5649,200.7335,29797.0
2024-09-27 11:30:00,202.25,202.43,202.15,202.21,16787.0,200.6046,200.7831,200.5054,200.5649,16787.0
2024-09-27 12:00:00,202.19,202.3,201.97,202.21,27300.0,200.5451,200.6542,200.3268,200.5649,27300.0
2024-09-27 12:30:00,202.2,202.36,202.19,202.3,11494.0,200.555,200.7137,200.5451,200.6542,11494.0
2024-09-27 13:00:00,202.32,202.52,202.01,202.01,11098.0,200.674,200.8724,200.3665,200.3665,11098.0
2024-09-27 13:30:00,202.03,202.32,201.92,202.31,7995.0,200.3864,200.674,200.2772,200.6641,7995.0
2024-09-27 14:00:00,202.34,202.38,201.88,201.89,9632.0,200.6938,200.7335,200.2376,200.2475,9632.0
2024-09-27 14:30:00,201.8,202.3,201.54,202.3,5854.0,200.1582,200.6542,199.9003,200.6542,5854.0
2024-09-27 15:00:00,202.28,202.33,202.0,202.16,17000.0,200.6343,200.6839,200.3566,200.5153,17000.0
2024-09-27 15:30:00,202.11,202.22,201.9,201.94,113602.0,200.4657,200.5748,200.2574,200.2971,113602.0
2024-09-30 09:30:00,201.16,201.66,200.92,201.3,19298.0,199.5234,200.0194,199.2854,199.6623,19298.0
2024-09-30 10:00:00,201.14,201.25,201.06,201.15,19126.0,199.5036,199.6127,199.4242,199.5135,19126.0
2024-09-30 10:30:00,201.51,201.7,201.35,201.64,12020.0,199.8706,200.059,199.7119,199.9995,12020.0
2024-09-30 11:00:00,201.67,202.06,201.65,202.02,42015.0,200.0293,200.4161,200.0094,200.3764,42015.0
2024-09-30 11:30:00,202.02,202.08,201.52,201.71,37547.0,200.3764,200.4359,199.8805,200.069,37547.0
2024-09-30 12:00:00,201.69,201.92,201.69,201.81,19953.0,200.0491,200.2772,200.0491,200.1681,19953.0
2024-09-30 12:30:00,201.82,201.83,201.69,201.74,9113.0,200.1781,200.188,200.0491,200.0987,9113.0
2024-09-30 13:00:00,201.7,201.7,201.44,201.45,26326.0,200.059,200.059,199.8012,199.8111,26326.0
2024-09-30 13:30:00,201.43,201.65,201.41,201.61,20066.0,199.7912,200.0094,199.7714,199.9698,20066.0
2024-09-30 14:00:00,201.6,201.61,200.35,200.76,26163.0,199.9599,199.9698,198.72,199.1267,26163.0
2024-09-30 14:30:00,200.8,201.51,200.63,201.27,20890.0,199.1664,199.8706,198.9977,199.6325,20890.0
2024-09-30 15:00:00,201.21,201.6,201.06,201.51,25383.0,199.573,199.9599,199.4242,199.8706,25383.0
2024-09-30 15:30:00,201.53,202.8,201.5,202.64,87127.0,199.8904,201.1501,199.8607,200.9914,87127.0
2024-10-01 09:30:00,202.44,202.56,201.35,201.7,53084.0,200.793,200.912,199.7119,200.059,53084.0
2024-10-01 10:00:00,201.63,201.93,200.79,201.22,41457.0,199.9896,200.2872,199.1564,199.5829,41457.0
2024-10-01 10:30:00,201.24,201.62,201.0,201.29,195056.0,199.6028,199.9797,199.3647,199.6524,195056.0
2024-10-01 11:00:00,201.27,201.49,200.75,201.49,29240.0,199.6325,199.8507,199.1168,199.8507,29240.0
2024-10-01 11:30:00,201.43,201.93,201.39,201.56,26498.0,199.7912,200.2872,199.7516,199.9202,26498.0
2024-10-01 12:00:00,201.49,201.83,201.35,201.55,11570.0,199.8507,200.188,199.7119,199.9103,11570.0
2024-10-01 12:30:00,201.53,201.61,200.98,201.54,29214.0,199.8904,199.9698,199.3449,199.9003,29214.0
2024-10-01 13:00:00,201.35,201.35,200.82,200.93,25384.0,199.7119,199.7119,199.1862,199.2953,25384.0
2024-10-01 13:30:00,200.85,201.72,200.85,201.72,13163.0,199.216,200.0789,199.216,200.0789,13163.0
2024-10-01 14:00:00,201.77,202.2,201.72,202.12,25845.0,200.1285,200.555,200.0789,200.4756,25845.0
2024-10-01 14:30:00,202.11,202.28,202.0,202.14,18591.0,200.4657,200.6343,200.3566,200.4955,18591.0
2024-10-01 15:00:00,202.08,202.16,201.86,202.08,86349.0,200.4359,200.5153,200.2177,200.4359,86349.0
2024-10-01 15:30:00,202.06,202.06,201.42,201.62,61940.0,200.4161,200.4161,199.7813,199.9797,61940.0
2024-10-02 09:30:00,201.23,201.73,200.59,201.56,42120.0,199.5929,200.0888,198.9581,199.9202,42120.0
2024-10-02 10:00:00,201.62,202.37,201.6,202.14,17948.0,199.9797,200.7236,199.9599,200.4955,17948.0
2024-10-02 10:30:00,202.14,202.52,202.03,202.07,19406.0,200.4955,200.8724,200.3864,200.426,19406.0
2024-10-02 11:00:00,202.07,202.46,201.99,202.43,131719.0,200.426,200.8129,200.3467,200.7831,131719.0
2024-10-02 11:30:00,202.52,202.59,202.32,202.5,9315.0,200.8724,200.9418,200.674,200.8525,9315.0
2024-10-02 12:00:00,202.48,202.63,202.39,202.58,7329.0,200.8327,200.9815,200.7434,200.9319,7329.0
2024-10-02 12:30:00,202.41,202.47,202.04,202.04,18851.0,200.7633,200.8228,200.3963,200.3963,18851.0
2024-10-02 13:00:00,201.98,202.23,201.88,202.16,5332.0,200.3368,200.5847,200.2376,200.5153,5332.0
2024-10-02 13:30:00,202.13,202.4,201.93,202.38,12234.0,200.4855,200.7533,200.2872,200.7335,12234.0
2024-10-02 14:00:00,202.38,202.47,201.86,202.11,20074.0,200.7335,200.8228,200.2177,200.4657,20074.0
2024-10-02 14:30:00,202.06,202.24,202.03,202.19,8684.0,200.4161,200.5946,200.3864,200.5451,8684.0
2024-10-02 15:00:00,202.15,202.33,202.14,202.23,11592.0,200.5054,200.6839,200.4955,200.5847,11592.0
2024-10-02 15:30:00,202.23,202.32,202.02,202.2,21425.0,200.5847,200.674,200.3764,200.555,21425.0
2024-10-03 09:30:00,201.79,202.22,201.73,202.08,15810.0,200.1483,200.5748,200.0888,200.4359,15810.0
2024-10-03 10:00:00,202.13,202.79,201.83,202.08,48616.0,200.4855,201.1402,200.188,200.4359,48616.0
2024-10-03 10:30:00,201.97,202.44,201.71,201.84,18437.0,200.3268,200.793,200.069,200.1979,18437.0
2024-10-03 11:00:00,201.8,202.05,201.63,201.82,9875.0,200.1582,200.4062,199.9896,200.1781,9875.0
2024-10-03 11:30:00,201.86,202.29,201.85,202.14,14219.0,200.2177,200.6442,200.2078,200.4955,14219.0
2024-10-03 12:00:00,202.14,202.28,202.11,202.25,8168.0,200.4955,200.6343,200.4657,200.6046,8168.0
2024-10-03 12:30:00,202.1,202.1,201.23,201.4,14101.0,200.4558,200.4558,199.5929,199.7615,14101.0
2024-10-03 13:00:00,201.21,201.63,201.05,201.35,19273.0,199.573,199.9896,199.4143,199.7119,19273.0
2024-10-03 13:30:00,201.34,201.59,201.3,201.51,6976.0,199.702,199.9499,199.6623,199.8706,6976.0
2024-10-03 14:00:00,201.5,201.65,201.37,201.57,15763.0,199.8607,200.0094,199.7317,199.9301,15763.0
2024-10-03 14:30:00,201.48,201.65,201.43,201.53,6970.0,199.8408,200.0094,199.7912,199.8904,6970.0
2024-10-03 15:00:00,201.49,201.56,201.26,201.48,18852.0,199.8507,199.9202,199.6226,199.8408,18852.0
2024-10-03 15:30:00,201.5,201.93,201.46,201.81,26285.0,199.8607,200.2872,199.821,200.1681,26285.0
2024-10-04 09:30:00,202.92,203.21,202.36,202.46,36088.0,201.2691,201.5568,200.7137,200.8129,36088.0
2024-10-04 10:00:00,202.42,202.96,202.08,202.22,18701.0,200.7732,201.3088,200.4359,200.5748,18701.0
2024-10-04 10:30:00,202.21,202.35,201.85,202.35,22887.0,200.5649,200.7038,200.2078,200.7038,22887.0
2024-10-04 11:00:00,202.48,202.65,202.03,202.17,10085.0,200.8327,201.0013,200.3864,200.5252,10085.0
2024-10-04 11:30:00,202.13,202.74,202.13,202.74,47180.0,200.4855,201.0906,200.4855,201.0906,47180.0
2024-10-04 12:00:00,202.77,202.86,202.39,202.43,11044.0,201.1203,201.2096,200.7434,200.7831,11044.0
2024-10-04 12:30:00,202.41,203.08,202.3,202.9,15320.0,200.7633,201.4278,200.6542,201.2493,15320.0
2024-10-04 13:00:00,202.91,203.13,202.87,203.04,5870.0,201.2592,201.4774,201.2195,201.3881,5870.0
2024-10-04 13:30:00,203.08,203.21,202.58,202.79,12600.0,201.4278,201.5568,200.9319,201.1402,12600.0
2024-10-04 14:00:00,202.81,203.09,202.65,203.04,11495.0,201.16,201.4377,201.0013,201.3881,11495.0
2024-10-04 14:30:00,203.08,203.33,203.07,203.33,8646.0,201.4278,201.6758,201.4179,201.6758,8646.0
2024-10-04 15:00:00,203.31,203.55,203.24,203.54,19379.0,201.6559,201.894,201.5865,201.8841,19379.0
2024-10-04 15:30:00,203.5,203.95,203.49,203.82,21511.0,201.8444,202.2907,201.8345,202.1618,21511.0
2024-10-07 09:30:00,203.34,203.47,202.93,203.2,15212.0,201.6857,201.8146,201.279,201.5468,15212.0
2024-10-07 10:00:00,203.21,203.62,203.21,203.4,9423.0,201.5568,201.9634,201.5568,201.7452,9423.0
2024-10-07 10:30:00,203.36,203.43,203.09,203.35,22300.0,201.7055,201.775,201.4377,201.6956,22300.0
2024-10-07 11:00:00,203.34,203.73,203.23,203.61,31712.0,201.6857,202.0725,201.5766,201.9535,31712.0
2024-10-07 11:30:00,203.7,203.7,203.28,203.35,20867.0,202.0428,202.0428,201.6262,201.6956,20867.0
2024-10-07 12:00:00,203.33,203.36,203.03,203.35,11328.0,201.6758,201.7055,201.3782,201.6956,11328.0
2024-10-07 12:30:00,203.31,203.31,203.1,203.17,9517.0,201.6559,201.6559,201.4476,201.5171,9517.0
2024-10-07 13:00:00,203.17,203.2,203.0,203.03,10897.0,201.5171,201.5468,201.3485,201.3782,10897.0
2024-10-07 13:30:00,202.95,203.04,202.78,202.93,12207.0,201.2989,201.3881,201.1303,201.279,12207.0
2024-10-07 14:00:00,202.9,202.9,202.6,202.62,4019.0,201.2493,201.2493,200.9517,200.9716,4019.0
2024-10-07 14:30:00,202.48,202.58,201.71,201.73,23291.0,200.8327,200.9319,200.069,200.0888,23291.0
2024-10-07 15:00:00,201.8,202.29,201.78,202.16,13338.0,200.1582,200.6442,200.1384,200.5153,13338.0
2024-10-07 15:30:00,202.18,202.54,201.85,202.29,34273.0,200.5351,200.8922,200.2078,200.6442,34273.0
2024-10-08 09:30:00,202.83,203.53,202.83,203.52,50530.0,201.1798,201.8742,201.1798,201.8642,50530.0
2024-10-08 10:00:00,203.59,203.77,203.48,203.63,16411.0,201.9337,202.1122,201.8246,201.9733,16411.0
2024-10-08 10:30:00,203.61,204.02,203.54,203.91,30956.0,201.9535,202.3602,201.8841,202.2511,30956.0
2024-10-08 11:00:00,203.97,204.07,203.86,203.9,19507.0,202.3106,202.4098,202.2015,202.2411,19507.0
2024-10-08 11:30:00,203.93,204.13,203.85,204.06,10868.0,202.2709,202.4693,202.1915,202.3998,10868.0
2024-10-08 12:00:00,204.01,204.16,203.9,204.14,18467.0,202.3502,202.499,202.2411,202.4792,18467.0
2024-10-08 12:30:00,204.06,204.19,204.0,204.06,15084.0,202.3998,202.5288,202.3403,202.3998,15084.0
2024-10-08 13:00:00,204.03,204.11,203.61,203.87,17800.0,202.3701,202.4494,201.9535,202.2114,17800.0
2024-10-08 13:30:00,203.85,204.02,203.81,204.02,6607.0,202.1915,202.3602,202.1519,202.3602,6607.0
2024-10-08 14:00:00,204.05,204.16,204.01,204.15,12644.0,202.3899,202.499,202.3502,202.4891,12644.0
2024-10-08 14:30:00,204.14,204.4,204.11,204.36,11787.0,202.4792,202.7371,202.4494,202.6974,11787.0
2024-10-08 15:00:00,204.33,204.42,204.1,204.4,11211.0,202.6676,202.7569,202.4395,202.7371,11211.0
2024-10-08 15:30:00,204.36,204.69,204.31,204.33,155497.0,202.6974,203.0247,202.6478,202.6676,155497.0
2024-10-09 09:30:00,204.31,204.55,203.96,204.54,18985.0,202.6478,202.8859,202.3007,202.8759,18985.0
2024-10-09 10:00:00,204.6,204.84,204.51,204.66,9050.0,202.9354,203.1735,202.8462,202.995,9050.0
2024-10-09 10:30:00,204.61,204.95,204.56,204.95,9497.0,202.9454,203.2826,202.8958,203.2826,9497.0
2024-10-09 11:00:00,204.99,205.32,204.99,205.21,6721.0,203.3223,203.6496,203.3223,203.5405,6721.0
2024-10-09 11:30:00,205.29,205.77,205.29,205.73,7165.0,203.6198,204.0959,203.6198,204.0563,7165.0
2024-10-09 12:00:00,205.73,205.73,205.41,205.44,9816.0,204.0563,204.0563,203.7389,203.7686,9816.0
2024-10-09 12:30:00,205.4,205.62,205.3,205.43,6900.0,203.7289,203.9471,203.6298,203.7587,6900.0
2024-10-09 13:00:00,205.34,205.69,205.31,205.59,6814.0,203.6694,204.0166,203.6397,203.9174,6814.0
2024-10-09 13:30:00,205.57,205.57,205.07,205.25,12993.0,203.8976,203.8976,203.4016,203.5802,12993.0
2024-10-09 14:00:00,205.21,205.45,205.15,205.4,14049.0,203.5405,203.7785,203.481,203.7289,14049.0
2024-10-09 14:30:00,205.4,205.46,205.33,205.45,18410.0,203.7289,203.7884,203.6595,203.7785,18410.0
2024-10-09 15:00:00,205.42,205.7,205.36,205.65,14102.0,203.7488,204.0265,203.6893,203.9769,14102.0
2024-10-09 15:30:00,205.67,206.18,205.64,205.98,235674.0,203.9967,204.5026,203.967,204.3042,235674.0
2024-10-10 09:30:00,205.64,205.74,205.12,205.27,20800.0,203.967,204.0662,203.4512,203.6,20800.0
2024-10-10 10:00:00,205.18,205.51,205.18,205.2,33629.0,203.5107,203.838,203.5107,203.5306,33629.0
2024-10-10 10:30:00,205.23,205.25,204.9,205.01,15747.0,203.5603,203.5802,203.233,203.3421,15747.0
2024-10-10 11:00:00,205.03,205.39,204.94,205.34,19887.0,203.3619,203.719,203.2727,203.6694,19887.0
2024-10-10 11:30:00,205.28,205.46,205.21,205.46,14098.0,203.6099,203.7884,203.5405,203.7884,14098.0
2024-10-10 12:00:00,205.43,205.67,205.42,205.58,48797.0,203.7587,203.9967,203.7488,203.9075,48797.0
2024-10-10 12:30:00,205.54,205.54,205.08,205.13,20305.0,203.8678,203.8678,203.4115,203.4611,20305.0
2024-10-10 13:00:00,205.17,205.22,204.83,205.1,41270.0,203.5008,203.5504,203.1636,203.4314,41270.0
2024-10-10 13:30:00,205.13,205.22,204.6,205.05,13173.0,203.4611,203.5504,202.9354,203.3818,13173.0
2024-10-10 14:00:00,205.01,205.03,204.79,204.8,10662.0,203.3421,203.3619,203.1239,203.1338,10662.0
2024-10-10 14:30:00,204.74,204.78,204.47,204.66,18213.0,203.0743,203.114,202.8065,202.995,18213.0
2024-10-10 15:00:00,204.67,204.7,204.5,204.67,18676.0,203.0049,203.0346,202.8363,203.0049,18676.0
2024-10-10 15:30:00,204.67,205.15,204.66,204.91,33387.0,203.0049,203.481,202.995,203.2429,33387.0
2024-10-11 09:30:00,204.84,205.9,204.84,205.84,18772.0,203.1735,204.2249,203.1735,204.1654,18772.0
2024-10-11 10:00:00,205.81,206.85,205.73,206.66,15429.0,204.1356,205.1671,204.0563,204.9787,15429.0
2024-10-11 10:30:00,206.68,206.72,206.31,206.5,10758.0,204.9985,205.0382,204.6315,204.82,10758.0
2024-10-11 11:00:00,206.46,206.92,206.46,206.77,9613.0,204.7803,205.2366,204.7803,205.0878,9613.0
2024-10-11 11:30:00,206.79,206.96,206.77,206.93,8264.0,205.1076,205.2762,205.0878,205.2465,8264.0
2024-10-11 12:00:00,206.9,206.97,206.62,206.63,7507.0,205.2167,205.2862,204.939,204.9489,7507.0
2024-10-11 12:30:00,206.66,206.74,206.47,206.65,11348.0,204.9787,205.058,204.7902,204.9688,11348.0
2024-10-11 13:00:00,206.66,206.73,206.49,206.56,10060.0,204.9787,205.0481,204.8101,204.8795,10060.0
2024-10-11 13:30:00,206.58,206.89,206.54,206.82,23807.0,204.8993,205.2068,204.8597,205.1374,23807.0
2024-10-11 14:00:00,206.79,207.06,206.79,206.89,268954.0,205.1076,205.3754,205.1076,205.2068,268954.0
2024-10-11 14:30:00,206.89,206.97,206.67,206.97,15906.0,205.2068,205.2862,204.9886,205.2862,15906.0
2024-10-11 15:00:00,206.93,207.21,206.93,207.08,14185.0,205.2465,205.5242,205.2465,205.3953,14185.0
2024-10-11 15:30:00,207.03,207.41,207.03,207.35,32644.0,205.3457,205.7226,205.3457,205.6631,32644.0
2024-10-14 09:30:00,208.12,208.5,207.8,208.5,16631.0,206.4268,206.8037,206.1094,206.8037,16631.0
2024-10-14 10:00:00,208.53,208.58,208.12,208.37,13843.0,206.8335,206.8831,206.4268,206.6748,13843.0
2024-10-14 10:30:00,208.35,208.64,208.32,208.32,8800.0,206.6549,206.9426,206.6252,206.6252,8800.0
2024-10-14 11:00:00,208.33,208.57,208.28,208.39,25844.0,206.6351,206.8731,206.5855,206.6946,25844.0
2024-10-14 11:30:00,208.34,208.52,208.34,208.52,3402.0,206.645,206.8236,206.645,206.8236,3402.0
2024-10-14 12:00:00,208.49,208.59,208.46,208.56,6034.0,206.7938,206.893,206.764,206.8632,6034.0
2024-10-14 12:30:00,208.59,208.75,208.57,208.74,5218.0,206.893,207.0517,206.8731,207.0418,5218.0
2024-10-14 13:00:00,208.77,208.82,208.6,208.63,2893.0,207.0715,207.1211,206.9029,206.9327,2893.0
2024-10-14 13:30:00,208.62,208.67,208.57,208.63,14561.0,206.9227,206.9723,206.8731,206.9327,14561.0
2024-10-14 14:00:00,208.61,208.81,208.5,208.76,15344.0,206.9128,207.1112,206.8037,207.0616,15344.0
2024-10-14 14:30:00,208.78,208.99,208.78,208.82,21535.0,207.0814,207.2897,207.0814,207.1211,21535.0
2024-10-14 15:00:00,208.81,209.06,208.77,209.03,22074.0,207.1112,207.3592,207.0715,207.3294,22074.0
2024-10-14 15:30:00,209.04,209.14,208.85,208.93,47309.0,207.3393,207.4385,207.1509,207.2302,47309.0
2024-10-15 09:30:00,209.43,209.68,208.48,208.48,40909.0,207.7261,207.9741,206.7839,206.7839,40909.0
2024-10-15 10:00:00,208.51,208.64,208.01,208.05,40402.0,206.8136,206.9426,206.3177,206.3574,40402.0
2024-10-15 10:30:00,208.03,208.07,207.4,207.64,74841.0,206.3375,206.3772,205.7127,205.9507,74841.0
2024-10-15 11:00:00,207.64,207.82,207.6,207.77,10446.0,205.9507,206.1292,205.911,206.0797,10446.0
2024-10-15 11:30:00,207.72,207.77,207.5,207.51,12118.0,206.0301,206.0797,205.8119,205.8218,12118.0
2024-10-15 12:00:00,207.44,207.85,207.42,207.79,7863.0,205.7523,206.159,205.7325,206.0995,7863.0
2024-10-15 12:30:00,207.82,207.98,207.64,207.66,84245.0,206.1292,206.2879,205.9507,205.9705,84245.0
2024-10-15 13:00:00,207.68,207.77,207.48,207.58,15263.0,205.9904,206.0797,205.792,205.8912,15263.0
2024-10-15 13:30:00,207.61,207.82,207.55,207.6,17664.0,205.921,206.1292,205.8614,205.911,17664.0
2024-10-15 14:00:00,207.54,207.68,207.28,207.3,16493.0,205.8515,205.9904,205.5936,205.6135,16493.0
2024-10-15 14:30:00,207.34,207.39,207.12,207.12,24634.0,205.6532,205.7027,205.4349,205.4349,24634.0
2024-10-15 15:00:00,207.15,207.15,206.76,206.82,13656.0,205.4647,205.4647,205.0779,205.1374,13656.0
2024-10-15 15:30:00,206.81,207.0,206.62,206.92,33334.0,205.1275,205.3159,204.939,205.2366,33334.0
2024-10-16 09:30:00,207.52,207.52,206.81,207.06,22848.0,205.8317,205.8317,205.1275,205.3754,22848.0
2024-10-16 10:00:00,207.13,207.7,207.1,207.61,19509.0,205.4449,206.0102,205.4151,205.921,19509.0
2024-10-16 10:30:00,207.64,207.73,207.25,207.62,39701.0,205.9507,206.04,205.5639,205.9309,39701.0
2024-10-16 11:00:00,207.64,207.78,207.4,207.75,43126.0,205.9507,206.0896,205.7127,206.0598,43126.0
2024-10-16 11:30:00,207.79,207.89,207.69,207.82,22700.0,206.0995,206.1987,206.0003,206.1292,22700.0
2024-10-16 12:00:00,207.9,208.16,207.9,208.13,12698.0,206.2086,206.4665,206.2086,206.4367,12698.0
2024-10-16 12:30:00,208.15,208.24,208.08,208.22,11993.0,206.4566,206.5458,206.3871,206.526,11993.0
2024-10-16 13:00:00,208.24,208.3,208.1,208.23,22610.0,206.5458,206.6053,206.407,206.5359,22610.0
2024-10-16 13:30:00,208.21,208.43,208.19,208.42,6986.0,206.5161,206.7343,206.4962,206.7244,6986.0
2024-10-16 14:00:00,208.41,208.75,208.33,208.74,29691.0,206.7144,207.0517,206.6351,207.0418,29691.0
2024-10-16 14:30:00,208.74,208.81,208.56,208.59,8775.0,207.0418,207.1112,206.8632,206.893,8775.0
2024-10-16 15:00:00,208.59,208.79,208.51,208.63,19224.0,206.893,207.0914,206.8136,206.9327,19224.0
2024-10-16 15:30:00,208.56,208.74,208.54,208.58,23758.0,206.8632,207.0418,206.8434,206.8831,23758.0
2024-10-17 09:30:00,209.99,210.34,209.43,209.87,58563.0,208.2816,208.6287,207.7261,208.1626,58563.0
2024-10-17 10:00:00,209.92,209.97,209.44,209.6,45894.0,208.2122,208.2618,207.7361,207.8948,45894.0
2024-10-17 10:30:00,209.76,209.86,209.55,209.66,22439.0,208.0535,208.1527,207.8452,207.9543,22439.0
2024-10-17 11:00:00,209.68,209.85,209.42,209.8,15369.0,207.9741,208.1427,207.7162,208.0931,15369.0
2024-10-17 11:30:00,209.84,209.98,209.8,209.96,4715.0,208.1328,208.2717,208.0931,208.2518,4715.0
2024-10-17 12:00:00,209.97,210.03,209.72,209.75,9721.0,208.2618,208.3213,208.0138,208.0435,9721.0
2024-10-17 12:30:00,209.75,209.85,209.57,209.7,7259.0,208.0435,208.1427,207.865,207.994,7259.0
2024-10-17 13:00:00,209.77,209.77,209.54,209.58,9847.0,208.0634,208.0634,207.8353,207.8749,9847.0
2024-10-17 13:30:00,209.56,209.7,209.47,209.59,13469.0,207.8551,207.994,207.7658,207.8848,13469.0
2024-10-17 14:00:00,209.57,209.59,209.06,209.16,19224.0,207.865,207.8848,207.3592,207.4583,19224.0
2024-10-17 14:30:00,209.11,209.2,209.05,209.19,48184.0,207.4088,207.498,207.3492,207.4881,48184.0
2024-10-17 15:00:00,209.2,209.25,209.0,209.0,61520.0,207.498,207.5476,207.2996,207.2996,61520.0
2024-10-17 15:30:00,209.0,209.01,208.65,208.68,117871.0,207.2996,207.3096,206.9525,206.9823,117871.0
2024-10-18 09:30:00,209.03,209.13,208.22,208.56,41878.0,207.3294,207.4286,206.526,206.8632,41878.0
2024-10-18 10:00:00,208.57,208.77,208.5,208.75,10137.0,206.8731,207.0715,206.8037,207.0517,10137.0
2024-10-18 10:30:00,208.79,208.97,208.67,208.81,20912.0,207.0914,207.2699,206.9723,207.1112,20912.0
2024-10-18 11:00:00,208.81,209.22,208.79,209.22,13645.0,207.1112,207.5179,207.0914,207.5179,13645.0
2024-10-18 11:30:00,209.23,209.23,209.07,209.1,7231.0,207.5278,207.5278,207.3691,207.3988,7231.0
2024-10-18 12:00:00,209.12,209.16,209.02,209.09,7594.0,207.4187,207.4583,207.3195,207.3889,7594.0
2024-10-18 12:30:00,209.07,209.42,209.07,209.32,6627.0,207.3691,207.7162,207.3691,207.617,6627.0
2024-10-18 13:00:00,209.23,209.39,209.17,209.19,5900.0,207.5278,207.6865,207.4683,207.4881,5900.0
2024-10-18 13:30:00,209.2,209.3,209.15,209.17,4542.0,207.498,207.5972,207.4484,207.4683,4542.0
2024-10-18 14:00:00,209.14,209.55,208.95,209.5,17595.0,207.4385,207.8452,207.2501,207.7956,17595.0
2024-10-18 14:30:00,209.47,209.47,209.29,209.33,17696.0,207.7658,207.7658,207.5873,207.627,17696.0
2024-10-18 15:00:00,209.31,209.38,209.16,209.29,13714.0,207.6071,207.6766,207.4583,207.5873,13714.0
2024-10-18 15:30:00,209.3,209.47,209.2,209.37,19627.0,207.5972,207.7658,207.498,207.6666,19627.0
2024-10-21 09:30:00,209.31,209.64,209.2,209.34,13310.0,207.6071,207.9344,207.498,207.6369,13310.0
2024-10-21 10:00:00,209.36,209.57,209.2,209.2,10462.0,207.6567,207.865,207.498,207.498,10462.0
2024-10-21 10:30:00,209.08,209.08,208.59,208.67,16507.0,207.379,207.379,206.893,206.9723,16507.0
2024-10-21 11:00:00,208.66,208.66,207.95,208.01,17422.0,206.9624,206.9624,206.2582,206.3177,17422.0
2024-10-21 11:30:00,207.99,208.55,207.92,208.5,3557.0,206.2979,206.8533,206.2284,206.8037,3557.0
2024-10-21 12:00:00,208.43,208.46,208.31,208.41,10730.0,206.7343,206.764,206.6153,206.7144,10730.0
2024-10-21 12:30:00,208.39,208.62,208.3,208.62,13772.0,206.6946,206.9227,206.6053,206.9227,13772.0
2024-10-21 13:00:00,208.67,208.76,208.58,208.7,5897.0,206.9723,207.0616,206.8831,207.0021,5897.0
2024-10-21 13:30:00,208.63,208.76,208.62,208.72,29488.0,206.9327,207.0616,206.9227,207.0219,29488.0
2024-10-21 14:00:00,208.71,208.71,208.46,208.6,6687.0,207.012,207.012,206.764,206.9029,6687.0
2024-10-21 14:30:00,208.59,208.59,208.43,208.48,8289.0,206.893,206.893,206.7343,206.7839,8289.0
2024-10-21 15:00:00,208.45,208.68,208.4,208.61,7448.0,206.7541,206.9823,206.7045,206.9128,7448.0
2024-10-21 15:30:00,208.59,208.77,208.31,208.77,31146.0,206.893,207.0715,206.6153,207.0715,31146.0
2024-10-22 09:30:00,207.91,208.15,207.38,207.44,25398.0,206.2185,206.4566,205.6928,205.7523,25398.0
2024-10-22 10:00:00,207.54,207.69,207.13,207.13,18506.0,205.8515,206.0003,205.4449,205.4449,18506.0
2024-10-22 10:30:00,207.12,207.51,206.95,207.51,5002.0,205.4349,205.8218,205.2663,205.8218,5002.0
2024-10-22 11:00:00,207.53,207.86,207.51,207.66,19487.0,205.8416,206.1689,205.8218,205.9705,19487.0
2024-10-22 11:30:00,207.87,207.88,207.76,207.82,4133.0,206.1788,206.1888,206.0697,206.1292,4133.0
2024-10-22 12:00:00,207.78,207.95,207.74,207.88,10772.0,206.0896,206.2582,206.0499,206.1888,10772.0
2024-10-22 12:30:00,207.96,207.99,207.83,207.94,10337.0,206.2681,206.2979,206.1392,206.2483,10337.0
2024-10-22 13:00:00,207.99,207.99,207.87,207.93,3963.0,206.2979,206.2979,206.1788,206.2384,3963.0
2024-10-22 13:30:00,207.98,208.26,207.97,208.26,8814.0,206.2879,206.5657,206.278,206.5657,8814.0
2024-10-22 14:00:00,208.24,208.39,208.12,208.21,8836.0,206.5458,206.6946,206.4268,206.5161,8836.0
2024-10-22 14:30:00,208.21,208.21,207.96,207.99,10980.0,206.5161,206.5161,206.2681,206.2979,10980.0
2024-10-22 15:00:00,207.95,208.25,207.93,208.25,10159.0,206.2582,206.5557,206.2384,206.5557,10159.0
2024-10-22 15:30:00,208.31,208.39,208.04,208.09,22249.0,206.6153,206.6946,206.3475,206.3971,22249.0
2024-10-23 09:30:00,207.23,208.07,207.23,207.97,23357.0,205.544,206.3772,205.544,206.278,23357.0
2024-10-23 10:00:00,207.94,208.17,207.67,208.11,16359.0,206.2483,206.4764,205.9805,206.4169,16359.0
2024-10-23 10:30:00,208.1,208.38,208.01,208.05,14550.0,206.407,206.6847,206.3177,206.3574,14550.0
2024-10-23 11:00:00,208.04,208.04,207.38,207.38,15421.0,206.3475,206.3475,205.6928,205.6928,15421.0
2024-10-23 11:30:00,207.35,207.67,207.34,207.65,7979.0,205.6631,205.9805,205.6532,205.9606,7979.0
2024-10-23 12:00:00,207.71,207.72,207.24,207.24,6073.0,206.0201,206.0301,205.554,205.554,6073.0
2024-10-23 12:30:00,207.23,207.65,207.18,207.48,16007.0,205.544,205.9606,205.4945,205.792,16007.0
2024-10-23 13:00:00,207.46,207.46,206.92,207.07,12993.0,205.7722,205.7722,205.2366,205.3853,12993.0
2024-10-23 13:30:00,207.03,207.03,206.76,206.85,8646.0,205.3457,205.3457,205.0779,205.1671,8646.0
2024-10-23 14:00:00,206.86,206.87,206.35,206.71,27024.0,205.1771,205.187,204.6712,205.0283,27024.0
2024-10-23 14:30:00,206.72,207.4,206.68,207.4,14549.0,205.0382,205.7127,204.9985,205.7127,14549.0
2024-10-23 15:00:00,207.37,207.52,207.23,207.49,11187.0,205.6829,205.8317,205.544,205.8019,11187.0
2024-10-23 15:30:00,207.44,207.61,207.37,207.57,20697.0,205.7523,205.921,205.6829,205.8813,20697.0
2024-10-24 09:30:00,208.07,208.07,207.23,207.68,8862.0,206.3772,206.3772,205.544,205.9904,8862.0
2024-10-24 10:00:00,207.82,207.94,207.41,207.41,23532.0,206.1292,206.2483,205.7226,205.7226,23532.0
2024-10-24 10:30:00,207.5,207.78,207.34,207.43,7627.0,205.8119,206.0896,205.6532,205.7424,7627.0
2024-10-24 11:00:00,207.4,207.45,207.05,207.22,8287.0,205.7127,205.7623,205.3655,205.5341,8287.0
2024-10-24 11:30:00,207.21,207.22,206.67,206.9,38138.0,205.5242,205.5341,204.9886,205.2167,38138.0
2024-10-24 12:00:00,206.87,206.87,206.35,206.71,8051.0,205.187,205.187,204.6712,205.0283,8051.0
2024-10-24 12:30:00,206.77,207.05,206.77,206.96,2814.0,205.0878,205.3655,205.0878,205.2762,2814.0
2024-10-24 13:00:00,206.97,207.16,206.97,207.03,4714.0,205.2862,205.4746,205.2862,205.3457,4714.0
2024-10-24 13:30:00,207.1,207.24,206.87,206.88,5340.0,205.4151,205.554,205.187,205.1969,5340.0
2024-10-24 14:00:00,206.84,207.13,206.72,207.0,4998.0,205.1572,205.4449,205.0382,205.3159,4998.0
2024-10-24 14:30:00,206.97,206.97,206.79,206.88,3505.0,205.2862,205.2862,205.1076,205.1969,3505.0
2024-10-24 15:00:00,206.88,207.13,206.68,207.12,20609.0,205.1969,205.4449,204.9985,205.4349,20609.0
2024-10-24 15:30:00,207.17,207.18,206.97,206.98,51414.0,205.4845,205.4945,205.2862,205.2961,51414.0
2024-10-25 09:30:00,207.97,208.0,207.21,207.44,20403.0,206.278,206.3078,205.5242,205.7523,20403.0
2024-10-25 10:00:00,207.61,207.82,207.52,207.81,7383.0,205.921,206.1292,205.8317,206.1193,7383.0
2024-10-25 10:30:00,207.8,207.8,207.46,207.53,8833.0,206.1094,206.1094,205.7722,205.8416,8833.0
2024-10-25 11:00:00,207.57,207.66,206.99,207.0,13273.0,205.8813,205.9705,205.306,205.3159,13273.0
2024-10-25 11:30:00,207.11,207.11,206.76,206.94,9802.0,205.425,205.425,205.0779,205.2564,9802.0
2024-10-25 12:00:00,206.83,207.03,206.73,207.03,5474.0,205.1473,205.3457,205.0481,205.3457,5474.0
2024-10-25 12:30:00,207.05,207.05,206.73,206.78,5108.0,205.3655,205.3655,205.0481,205.0977,5108.0
2024-10-25 13:00:00,206.74,206.75,206.15,206.33,14972.0,205.058,205.068,204.4728,204.6514,14972.0
2024-10-25 13:30:00,206.26,206.27,205.67,205.94,8940.0,204.5819,204.5919,203.9967,204.2645,8940.0
2024-10-25 14:00:00,205.91,206.14,205.51,206.14,12875.0,204.2348,204.4629,203.838,204.4629,12875.0
2024-10-25 14:30:00,206.08,206.36,205.97,206.2,18769.0,204.4034,204.6811,204.2943,204.5224,18769.0
2024-10-25 15:00:00,206.19,206.2,205.84,206.01,19268.0,204.5125,204.5224,204.1654,204.334,19268.0
2024-10-25 15:30:00,206.01,206.05,205.53,205.71,28129.0,204.334,204.3736,203.8579,204.0364,28129.0
2024-10-28 09:30:00,206.53,206.76,206.42,206.56,15573.0,204.8497,205.0779,204.7406,204.8795,15573.0
2024-10-28 10:00:00,206.66,206.76,206.51,206.68,10440.0,204.9787,205.0779,204.8299,204.9985,10440.0
2024-10-28 10:30:00,206.68,206.75,206.43,206.63,12852.0,204.9985,205.068,204.7506,204.9489,12852.0
2024-10-28 11:00:00,206.6,206.71,206.52,206.71,9706.0,204.9192,205.0283,204.8398,205.0283,9706.0
2024-10-28 11:30:00,206.65,206.65,206.29,206.38,34047.0,204.9688,204.9688,204.6117,204.701,34047.0
2024-10-28 12:00:00,206.35,206.63,206.31,206.61,13399.0,204.6712,204.9489,204.6315,204.9291,13399.0
2024-10-28 12:30:00,206.58,206.58,206.38,206.44,6181.0,204.8993,204.8993,204.701,204.7605,6181.0
2024-10-28 13:00:00,206.4,206.6,206.36,206.59,3588.0,204.7208,204.9192,204.6811,204.9093,3588.0
2024-10-28 13:30:00,206.65,206.7,206.58,206.66,10329.0,204.9688,205.0184,204.8993,204.9787,10329.0
2024-10-28 14:00:00,206.61,206.76,206.6,206.6,7199.0,204.9291,205.0779,204.9192,204.9192,7199.0
2024-10-28 14:30:00,206.59,206.71,206.46,206.5,4898.0,204.9093,205.0283,204.7803,204.82,4898.0
2024-10-28 15:00:00,206.42,206.73,206.34,206.69,112965.0,204.7406,205.0481,204.6613,205.0084,112965.0
2024-10-28 15:30:00,206.68,206.83,206.42,206.51,72160.0,204.9985,205.1473,204.7406,204.8299,72160.0
2024-10-29 09:30:00,205.76,206.01,205.22,205.87,38723.0,204.086,204.334,203.5504,204.1951,38723.0
2024-10-29 10:00:00,205.84,206.3,205.67,205.8,17824.0,204.1654,204.6216,203.9967,204.1257,17824.0
2024-10-29 10:30:00,205.83,206.13,205.83,206.11,5662.0,204.1554,204.453,204.1554,204.4332,5662.0
2024-10-29 11:00:00,206.08,206.14,205.86,205.94,9815.0,204.4034,204.4629,204.1852,204.2645,9815.0
2024-10-29 11:30:00,205.92,206.14,205.77,206.12,8686.0,204.2447,204.4629,204.0959,204.4431,8686.0
2024-10-29 12:00:00,206.15,206.36,206.14,206.29,4104.0,204.4728,204.6811,204.4629,204.6117,4104.0
2024-10-29 12:30:00,206.08,206.51,206.03,206.48,23323.0,204.4034,204.8299,204.3538,204.8002,23323.0
2024-10-29 13:00:00,206.59,206.77,206.46,206.47,6158.0,204.9093,205.0878,204.7803,204.7902,6158.0
2024-10-29 13:30:00,206.44,206.44,206.25,206.41,6028.0,204.7605,204.7605,204.572,204.7307,6028.0
2024-10-29 14:00:00,206.46,206.51,206.31,206.46,5418.0,204.7803,204.8299,204.6315,204.7803,5418.0
2024-10-29 14:30:00,206.49,206.68,206.49,206.58,5330.0,204.8101,204.9985,204.8101,204.8993,5330.0
2024-10-29 15:00:00,206.58,206.67,206.51,206.62,59414.0,204.8993,204.9886,204.8299,204.939,59414.0
2024-10-29 15:30:00,206.64,206.64,206.11,206.25,74016.0,204.9588,204.9588,204.4332,204.572,74016.0
2024-10-30 09:30:00,204.6,205.08,203.89,205.0,39489.0,202.9354,203.4115,202.2312,203.3322,39489.0
2024-10-30 10:00:00,205.03,205.36,204.96,205.19,15867.0,203.3619,203.6893,203.2925,203.5206,15867.0
2024-10-30 10:30:00,205.15,205.75,205.12,205.7,13229.0,203.481,204.0761,203.4512,204.0265,13229.0
2024-10-30 11:00:00,205.72,205.84,205.45,205.62,29056.0,204.0463,204.1654,203.7785,203.9471,29056.0
2024-10-30 11:30:00,205.89,206.12,205.76,206.04,12675.0,204.215,204.4431,204.086,204.3637,12675.0
2024-10-30 12:00:00,206.03,206.1,205.79,205.8,13155.0,204.3538,204.4232,204.1158,204.1257,13155.0
2024-10-30 12:30:00,205.78,205.78,205.6,205.6,4606.0,204.1058,204.1058,203.9273,203.9273,4606.0
2024-10-30 13:00:00,205.58,205.66,205.4,205.4,20558.0,203.9075,203.9868,203.7289,203.7289,20558.0
2024-10-30 13:30:00,205.39,205.4,205.08,205.22,8390.0,203.719,203.7289,203.4115,203.5504,8390.0
2024-10-30 14:00:00,205.22,205.54,205.22,205.32,54893.0,203.5504,203.8678,203.5504,203.6496,54893.0
2024-10-30 14:30:00,205.31,205.44,205.28,205.39,10574.0,203.6397,203.7686,203.6099,203.719,10574.0
2024-10-30 15:00:00,205.37,205.37,205.11,205.18,9654.0,203.6992,203.6992,203.4413,203.5107,9654.0
2024-10-30 15:30:00,205.15,205.32,204.98,205.17,151321.0,203.481,203.6496,203.3124,203.5008,151321.0
2024-10-31 09:30:00,204.19,204.19,203.2,203.56,45392.0,202.5288,202.5288,201.5468,201.9039,45392.0
2024-10-31 10:00:00,203.48,203.56,202.81,202.87,26340.0,201.8246,201.9039,201.16,201.2195,26340.0
2024-10-31 10:30:00,202.91,203.06,202.57,202.62,28376.0,201.2592,201.408,200.922,200.9716,28376.0
2024-10-31 11:00:00,202.55,202.81,202.27,202.67,28725.0,200.9021,201.16,200.6244,201.0211,28725.0
2024-10-31 11:30:00,202.82,202.86,202.62,202.81,18246.0,201.1699,201.2096,200.9716,201.16,18246.0
2024-10-31 12:00:00,202.8,203.18,202.76,203.17,14189.0,201.1501,201.527,201.1104,201.5171,14189.0
2024-10-31 12:30:00,203.13,203.18,203.06,203.06,3964.0,201.4774,201.527,201.408,201.408,3964.0
2024-10-31 13:00:00,203.08,203.3,203.08,203.14,39314.0,201.4278,201.646,201.4278,201.4873,39314.0
2024-10-31 13:30:00,203.14,203.14,202.83,202.96,7811.0,201.4873,201.4873,201.1798,201.3088,7811.0
2024-10-31 14:00:00,202.93,202.95,202.71,202.9,20629.0,201.279,201.2989,201.0608,201.2493,20629.0
2024-10-31 14:30:00,202.92,203.12,202.64,203.07,21790.0,201.2691,201.4675,200.9914,201.4179,21790.0
2024-10-31 15:00:00,203.14,203.24,202.99,203.01,29918.0,201.4873,201.5865,201.3385,201.3584,29918.0
2024-10-31 15:30:00,203.05,203.33,202.31,202.32,73817.0,201.3981,201.6758,200.6641,200.674,73817.0
2024-11-01 09:30:00,203.1,203.18,202.59,203.03,95598.0,201.4476,201.527,200.9418,201.3782,95598.0
2024-11-01 10:00:00,203.05,204.0,202.82,204.0,31982.0,201.3981,202.3403,201.1699,202.3403,31982.0
2024-11-01 10:30:00,204.05,204.08,203.11,203.51,31125.0,202.3899,202.4197,201.4576,201.8543,31125.0
2024-11-01 11:00:00,203.49,203.71,203.42,203.6,13345.0,201.8345,202.0527,201.765,201.9436,13345.0
2024-11-01 11:30:00,203.56,203.57,202.74,202.84,8069.0,201.9039,201.9138,201.0906,201.1898,8069.0
2024-11-01 12:00:00,202.89,203.02,202.82,202.86,6679.0,201.2394,201.3683,201.1699,201.2096,6679.0
2024-11-01 12:30:00,202.9,203.13,202.58,202.63,9743.0,201.2493,201.4774,200.9319,200.9815,9743.0
2024-11-01 13:00:00,202.68,202.92,202.42,202.78,13253.0,201.0311,201.2691,200.7732,201.1303,13253.0
2024-11-01 13:30:00,202.81,202.81,202.08,202.08,7934.0,201.16,201.16,200.4359,200.4359,7934.0
2024-11-01 14:00:00,202.05,202.25,201.88,202.19,12965.0,200.4062,200.6046,200.2376,200.5451,12965.0
2024-11-01 14:30:00,202.09,202.36,202.08,202.23,21329.0,200.4459,200.7137,200.4359,200.5847,21329.0
2024-11-01 15:00:00,202.24,202.43,202.12,202.14,14981.0,200.5946,200.7831,200.4756,200.4955,14981.0
2024-11-01 15:30:00,202.13,202.19,201.59,201.71,143327.0,200.4855,200.5451,199.9499,200.069,143327.0
2024-11-04 09:30:00,201.78,202.39,201.72,202.22,27045.0,200.1384,200.7434,200.0789,200.5748,27045.0
2024-11-04 10:00:00,202.16,202.35,201.93,202.25,34741.0,200.5153,200.7038,200.2872,200.6046,34741.0
2024-11-04 10:30:00,202.26,202.27,201.88,201.99,21624.0,200.6145,200.6244,200.2376,200.3467,21624.0
2024-11-04 11:00:00,202.0,202.32,201.95,201.96,72927.0,200.3566,200.674,200.307,200.3169,72927.0
2024-11-04 11:30:00,201.95,201.95,201.1,201.17,9609.0,200.307,200.307,199.4639,199.5334,9609.0
2024-11-04 12:00:00,201.21,201.69,200.89,201.67,24121.0,199.573,200.0491,199.2556,200.0293,24121.0
2024-11-04 12:30:00,201.68,202.01,201.67,201.91,41219.0,200.0392,200.3665,200.0293,200.2673,41219.0
2024-11-04 13:00:00,201.92,201.94,201.45,201.78,19635.0,200.2772,200.2971,199.8111,200.1384,19635.0
2024-11-04 13:30:00,201.72,201.95,201.72,201.78,10230.0,200.0789,200.307,200.0789,200.1384,10230.0
2024-11-04 14:00:00,201.8,201.92,201.67,201.67,15714.0,200.1582,200.2772,200.0293,200.0293,15714.0
2024-11-04 14:30:00,201.6,201.79,201.55,201.55,29088.0,199.9599,200.1483,199.9103,199.9103,29088.0
2024-11-04 15:00:00,201.51,201.59,201.41,201.52,31553.0,199.8706,199.9499,199.7714,199.8805,31553.0
2024-11-04 15:30:00,201.47,201.48,201.07,201.3,59509.0,199.8309,199.8408,199.4342,199.6623,59509.0
2024-11-05 09:30:00,202.0,203.43,201.88,203.43,24206.0,200.3566,201.775,200.2376,201.775,24206.0
2024-11-05 10:00:00,203.41,203.7,203.33,203.4,82920.0,201.7551,202.0428,201.6758,201.7452,82920.0
2024-11-05 10:30:00,203.43,203.99,203.42,203.55,15418.0,201.775,202.3304,201.765,201.894,15418.0
2024-11-05 11:00:00,203.54,203.78,203.39,203.73,14826.0,201.8841,202.1221,201.7353,202.0725,14826.0
2024-11-05 11:30:00,203.7,203.9,203.67,203.85,13781.0,202.0428,202.2411,202.013,202.1915,13781.0
2024-11-05 12:00:00,203.85,204.07,203.72,203.86,28231.0,202.1915,202.4098,202.0626,202.2015,28231.0
2024-11-05 12:30:00,203.9,204.12,203.9,204.06,55687.0,202.2411,202.4594,202.2411,202.3998,55687.0
2024-11-05 13:00:00,204.08,204.27,204.04,204.09,56678.0,202.4197,202.6081,202.38,202.4296,56678.0
2024-11-05 13:30:00,204.08,204.15,203.84,204.07,46116.0,202.4197,202.4891,202.1816,202.4098,46116.0
2024-11-05 14:00:00,204.1,204.34,204.1,204.22,60793.0,202.4395,202.6776,202.4395,202.5585,60793.0
2024-11-05 14:30:00,204.19,204.32,203.97,204.07,41378.0,202.5288,202.6577,202.3106,202.4098,41378.0
2024-11-05 15:00:00,204.06,204.42,203.99,204.41,50287.0,202.3998,202.7569,202.3304,202.747,50287.0
2024-11-05 15:30:00,204.4,204.81,204.36,204.81,247683.0,202.7371,203.1437,202.6974,203.1437,247683.0
2024-11-06 09:30:00,210.14,210.14,207.62,207.89,136469.0,208.4304,208.4304,205.9309,206.1987,136469.0
2024-11-06 10:00:00,207.92,208.64,207.62,208.54,44194.0,206.2284,206.9426,205.9309,206.8434,44194.0
2024-11-06 10:30:00,208.45,208.51,207.52,207.66,28705.0,206.7541,206.8136,205.8317,205.9705,28705.0
2024-11-06 11:00:00,207.76,208.3,207.55,208.26,24829.0,206.0697,206.6053,205.8614,206.5657,24829.0
2024-11-06 11:30:00,208.29,208.34,208.08,208.3,17003.0,206.5954,206.645,206.3871,206.6053,17003.0
2024-11-06 12:00:00,208.32,208.49,208.21,208.39,21123.0,206.6252,206.7938,206.5161,206.6946,21123.0
2024-11-06 12:30:00,208.38,208.6,208.31,208.55,8792.0,206.6847,206.9029,206.6153,206.8533,8792.0
2024-11-06 13:00:00,208.54,208.77,208.5,208.71,20848.0,206.8434,207.0715,206.8037,207.012,20848.0
2024-11-06 13:30:00,208.72,208.83,208.59,208.62,16200.0,207.0219,207.131,206.893,206.9227,16200.0
2024-11-06 14:00:00,208.65,208.91,208.65,208.82,14673.0,206.9525,207.2104,206.9525,207.1211,14673.0
2024-11-06 14:30:00,208.85,208.98,208.73,208.98,18426.0,207.1509,207.2798,207.0318,207.2798,18426.0
2024-11-06 15:00:00,208.92,209.44,208.91,209.27,163286.0,207.2203,207.7361,207.2104,207.5675,163286.0
2024-11-06 15:30:00,209.28,209.64,209.2,209.41,51217.0,207.5774,207.9344,207.498,207.7063,51217.0
2024-11-07 09:30:00,210.54,210.54,209.83,210.16,34492.0,208.8271,208.8271,208.1229,208.4502,34492.0
2024-11-07 10:00:00,210.19,210.33,210.06,210.28,19721.0,208.48,208.6188,208.351,208.5692,19721.0
2024-11-07 10:30:00,210.27,210.63,210.26,210.55,22464.0,208.5593,208.9164,208.5494,208.837,22464.0
2024-11-07 11:00:00,210.6,210.6,210.18,210.24,38724.0,208.8866,208.8866,208.47,208.5296,38724.0
2024-11-07 11:30:00,210.23,210.3,210.14,210.23,20018.0,208.5196,208.5891,208.4304,208.5196,20018.0
2024-11-07 12:00:00,210.23,210.33,210.13,210.31,18305.0,208.5196,208.6188,208.4205,208.599,18305.0
2024-11-07 12:30:00,210.32,210.55,210.3,210.5,9558.0,208.6089,208.837,208.5891,208.7874,9558.0
2024-11-07 13:00:00,210.51,210.53,210.08,210.12,11633.0,208.7974,208.8172,208.3709,208.4105,11633.0
2024-11-07 13:30:00,210.1,210.23,209.88,210.15,13119.0,208.3907,208.5196,208.1725,208.4403,13119.0
2024-11-07 14:00:00,210.15,210.27,209.9,210.03,32083.0,208.4403,208.5593,208.1923,208.3213,32083.0
2024-11-07 14:30:00,210.03,210.5,209.77,210.5,23757.0,208.3213,208.7874,208.0634,208.7874,23757.0
2024-11-07 15:00:00,210.48,210.75,210.25,210.61,32859.0,208.7676,209.0354,208.5395,208.8965,32859.0
2024-11-07 15:30:00,210.61,210.76,210.37,210.47,59046.0,208.8965,209.0453,208.6585,208.7577,59046.0
2024-11-08 09:30:00,211.5,212.5,211.39,212.42,157221.0,209.7793,210.7712,209.6702,210.6918,157221.0
2024-11-08 10:00:00,212.41,212.92,212.11,212.85,303873.0,210.6819,211.1878,210.3843,211.1183,303873.0
2024-11-08 10:30:00,212.84,213.46,212.84,213.46,1802727.0,211.1084,211.7234,211.1084,211.7234,1802727.0
2024-11-08 11:00:00,213.44,213.62,213.3,213.38,517050.0,211.7035,211.8821,211.5647,211.644,517050.0
2024-11-08 11:30:00,213.42,213.53,213.18,213.41,584882.0,211.6837,211.7928,211.4456,211.6738,584882.0
2024-11-08 12:00:00,213.4,213.44,213.15,213.44,571994.0,211.6639,211.7035,211.4159,211.7035,571994.0
2024-11-08 12:30:00,213.44,213.94,213.43,213.83,749466.0,211.7035,212.1995,211.6936,212.0904,749466.0
2024-11-08 13:00:00,213.83,214.06,213.79,214.04,622584.0,212.0904,212.3185,212.0507,212.2986,622584.0
2024-11-08 13:30:00,214.04,214.35,214.01,214.24,588266.0,212.2986,212.6061,212.2689,212.497,588266.0
2024-11-08 14:00:00,214.23,214.39,214.11,214.37,624931.0,212.4871,212.6458,212.3681,212.626,624931.0
2024-11-08 14:30:00,214.37,214.51,214.2,214.21,756553.0,212.626,212.7648,212.4573,212.4673,756553.0
2024-11-08 15:00:00,214.21,214.21,213.89,213.89,176586.0,212.4673,212.4673,212.1499,212.1499,176586.0
2024-11-08 15:30:00,213.89,213.89,213.54,213.81,217326.0,212.1499,212.1499,211.8027,212.0705,217326.0
2024-11-11 09:30:00,214.7,214.89,214.06,214.26,61485.0,212.9533,213.1417,212.3185,212.5169,61485.0
2024-11-11 10:00:00,214.28,214.28,213.94,214.03,50921.0,212.5367,212.5367,212.1995,212.2887,50921.0
2024-11-11 10:30:00,214.04,214.33,214.01,214.26,45788.0,212.2986,212.5863,212.2689,212.5169,45788.0
2024-11-11 11:00:00,214.27,214.41,214.03,214.03,525469.0,212.5268,212.6656,212.2887,212.2887,525469.0
2024-11-11 11:30:00,214.05,214.21,213.98,214.21,60391.0,212.3086,212.4673,212.2391,212.4673,60391.0
2024-11-11 12:00:00,214.18,214.2,213.89,213.93,14084.0,212.4375,212.4573,212.1499,212.1895,14084.0
2024-11-11 12:30:00,213.93,213.98,213.75,213.76,90152.0,212.1895,212.2391,212.011,212.0209,90152.0
2024-11-11 13:00:00,213.7,213.71,213.25,213.48,61270.0,211.9614,211.9713,211.5151,211.7432,61270.0
2024-11-11 13:30:00,213.47,213.67,213.38,213.54,63770.0,211.7333,211.9317,211.644,211.8027,63770.0
2024-11-11 14:00:00,213.56,213.67,213.5,213.64,20943.0,211.8225,211.9317,211.763,211.9019,20943.0
2024-11-11 14:30:00,213.61,213.84,213.61,213.83,43647.0,211.8721,212.1003,211.8721,212.0904,43647.0
2024-11-11 15:00:00,213.82,213.94,213.7,213.74,80569.0,212.0804,212.1995,211.9614,212.0011,80569.0
2024-11-11 15:30:00,213.68,213.82,213.44,213.65,83433.0,211.9416,212.0804,211.7035,211.9118,83433.0
2024-11-12 09:30:00,213.65,213.89,213.18,213.21,57519.0,211.9118,212.1499,211.4456,211.4754,57519.0
2024-11-12 10:00:00,213.21,213.24,212.79,212.94,27691.0,211.4754,211.5052,211.0588,211.2076,27691.0
2024-11-12 10:30:00,212.86,212.9,212.36,212.36,42097.0,211.1282,211.1679,210.6323,210.6323,42097.0
2024-11-12 11:00:00,212.37,212.51,212.27,212.44,56046.0,210.6422,210.7811,210.543,210.7117,56046.0
2024-11-12 11:30:00,212.44,212.44,212.03,212.03,80722.0,210.7117,210.7117,210.305,210.305,80722.0
2024-11-12 12:00:00,211.94,212.0,211.78,211.95,30375.0,210.2157,210.2752,210.057,210.2256,30375.0
2024-11-12 12:30:00,211.94,211.98,211.3,211.4,56936.0,210.2157,210.2554,209.5809,209.6801,56936.0
2024-11-12 13:00:00,211.31,211.79,211.22,211.76,115120.0,209.5909,210.0669,209.5016,210.0372,115120.0
2024-11-12 13:30:00,211.76,212.5,211.76,212.41,17692.0,210.0372,210.7712,210.0372,210.6819,17692.0
2024-11-12 14:00:00,212.37,212.8,212.36,212.73,94591.0,210.6422,211.0687,210.6323,210.9993,94591.0
2024-11-12 14:30:00,212.77,212.92,212.73,212.79,74724.0,211.039,211.1878,210.9993,211.0588,74724.0
2024-11-12 15:00:00,212.78,212.81,212.49,212.58,88484.0,211.0489,211.0787,210.7613,210.8505,88484.0
2024-11-12 15:30:00,212.58,212.7,212.35,212.49,224182.0,210.8505,210.9695,210.6224,210.7613,224182.0
2024-11-13 09:30:00,212.9,213.42,212.75,213.42,30045.0,211.1679,211.6837,211.0191,211.6837,30045.0
2024-11-13 10:00:00,213.38,213.38,212.45,213.05,111620.0,211.644,211.644,210.7216,211.3167,111620.0
2024-11-13 10:30:00,213.02,213.33,212.93,213.22,45846.0,211.2869,211.5944,211.1977,211.4853,45846.0
2024-11-13 11:00:00,213.23,213.26,212.98,213.22,23596.0,211.4952,211.525,211.2473,211.4853,23596.0
2024-11-13 11:30:00,213.22,213.22,212.88,213.03,24209.0,211.4853,211.4853,211.1481,211.2969,24209.0
2024-11-13 12:00:00,212.99,213.1,212.75,212.82,15065.0,211.2572,211.3663,211.0191,211.0886,15065.0
2024-11-13 12:30:00,212.79,212.92,212.73,212.89,60053.0,211.0588,211.1878,210.9993,211.158,60053.0
2024-11-13 13:00:00,212.95,212.96,212.6,212.68,32270.0,211.2175,211.2274,210.8704,210.9497,32270.0
2024-11-13 13:30:00,212.7,212.8,212.56,212.66,25613.0,210.9695,211.0687,210.8307,210.9299,25613.0
2024-11-13 14:00:00,212.66,212.68,212.28,212.31,56160.0,210.9299,210.9497,210.553,210.5827,56160.0
2024-11-13 14:30:00,212.28,212.33,211.92,212.04,37512.0,210.553,210.6026,210.1959,210.3149,37512.0
2024-11-13 15:00:00,211.99,212.5,211.89,212.35,75579.0,210.2653,210.7712,210.1661,210.6224,75579.0
2024-11-13 15:30:00,212.29,212.56,211.77,211.89,129187.0,210.5629,210.8307,210.0471,210.1661,129187.0
2024-11-14 09:30:00,212.34,212.34,211.11,211.64,28502.0,210.6125,210.6125,209.3925,209.9182,28502.0
2024-11-14 10:00:00,211.59,211.73,211.19,211.53,14747.0,209.8686,210.0074,209.4718,209.8091,14747.0
2024-11-14 10:30:00,211.51,211.64,211.19,211.27,19893.0,209.7892,209.9182,209.4718,209.5512,19893.0
2024-11-14 11:00:00,211.3,211.57,211.16,211.48,46890.0,209.5809,209.8487,209.4421,209.7595,46890.0
2024-11-14 11:30:00,211.49,211.55,211.1,211.1,27328.0,209.7694,209.8289,209.3826,209.3826,27328.0
2024-11-14 12:00:00,210.97,211.03,210.37,210.41,23529.0,209.2536,209.3131,208.6585,208.6982,23529.0
2024-11-14 12:30:00,210.39,210.69,210.19,210.65,44480.0,208.6783,208.9759,208.48,208.9362,44480.0
2024-11-14 13:00:00,210.63,210.89,210.6,210.75,18996.0,208.9164,209.1743,208.8866,209.0354,18996.0
2024-11-14 13:30:00,210.66,210.67,210.36,210.37,12284.0,208.9461,208.9561,208.6486,208.6585,12284.0
2024-11-14 14:00:00,210.4,210.85,210.4,210.81,24157.0,208.6883,209.1346,208.6883,209.0949,24157.0
2024-11-14 14:30:00,210.82,210.97,210.68,210.77,54222.0,209.1048,209.2536,208.966,209.0552,54222.0
2024-11-14 15:00:00,210.73,210.77,209.94,210.46,39616.0,209.0156,209.0552,208.232,208.7478,39616.0
2024-11-14 15:30:00,210.42,210.47,209.67,209.9,100560.0,208.7081,208.7577,207.9642,208.1923,100560.0
2024-11-15 09:30:00,208.9,209.49,208.87,209.09,27604.0,207.2005,207.7857,207.1707,207.3889,27604.0
2024-11-15 10:00:00,209.11,209.11,208.54,208.75,28023.0,207.4088,207.4088,206.8434,207.0517,28023.0
2024-11-15 10:30:00,208.75,209.03,208.6,208.7,47372.0,207.0517,207.3294,206.9029,207.0021,47372.0
2024-11-15 11:00:00,208.69,208.97,208.6,208.92,58810.0,206.9922,207.2699,206.9029,207.2203,58810.0
2024-11-15 11:30:00,208.96,209.01,208.37,208.47,56042.0,207.26,207.3096,206.6748,206.774,56042.0
2024-11-15 12:00:00,208.49,208.54,208.23,208.26,17512.0,206.7938,206.8434,206.5359,206.5657,17512.0
2024-11-15 12:30:00,208.24,208.35,208.05,208.29,24768.0,206.5458,206.6549,206.3574,206.5954,24768.0
2024-11-15 13:00:00,208.34,208.4,208.18,208.35,30822.0,206.645,206.7045,206.4863,206.6549,30822.0
2024-11-15 13:30:00,208.35,208.35,207.82,208.01,24739.0,206.6549,206.6549,206.1292,206.3177,24739.0
2024-11-15 14:00:00,208.01,208.15,207.86,207.87,157938.0,206.3177,206.4566,206.1689,206.1788,157938.0
2024-11-15 14:30:00,207.88,208.5,207.84,208.24,70674.0,206.1888,206.8037,206.1491,206.5458,70674.0
2024-11-15 15:00:00,208.24,208.6,208.19,208.31,47138.0,206.5458,206.9029,206.4962,206.6153,47138.0
2024-11-15 15:30:00,208.34,208.67,208.16,208.44,209539.0,206.645,206.9723,206.4665,206.7442,209539.0
2024-11-18 09:30:00,208.69,208.78,207.73,207.91,37837.0,206.9922,207.0814,206.04,206.2185,37837.0
2024-11-18 10:00:00,207.91,208.39,207.91,208.38,18554.0,206.2185,206.6946,206.2185,206.6847,18554.0
2024-11-18 10:30:00,208.42,209.01,208.42,209.01,118462.0,206.7244,207.3096,206.7244,207.3096,118462.0
2024-11-18 11:00:00,208.98,209.66,208.96,209.51,36162.0,207.2798,207.9543,207.26,207.8055,36162.0
2024-11-18 11:30:00,209.53,209.78,209.32,209.35,12302.0,207.8253,208.0733,207.617,207.6468,12302.0
2024-11-18 12:00:00,209.37,209.56,209.22,209.53,14059.0,207.6666,207.8551,207.5179,207.8253,14059.0
2024-11-18 12:30:00,209.49,209.58,209.25,209.49,7030.0,207.7857,207.8749,207.5476,207.7857,7030.0
2024-11-18 13:00:00,209.44,209.47,209.17,209.17,22651.0,207.7361,207.7658,207.4683,207.4683,22651.0
2024-11-18 13:30:00,209.19,209.2,208.79,209.16,64524.0,207.4881,207.498,207.0914,207.4583,64524.0
2024-11-18 14:00:00,209.16,209.24,208.8,208.84,28875.0,207.4583,207.5377,207.1013,207.1409,28875.0
2024-11-18 14:30:00,208.82,209.16,208.81,209.13,15524.0,207.1211,207.4583,207.1112,207.4286,15524.0
2024-11-18 15:00:00,209.14,209.44,209.1,209.44,43403.0,207.4385,207.7361,207.3988,207.7361,43403.0
2024-11-18 15:30:00,209.44,209.46,209.16,209.45,64515.0,207.7361,207.7559,207.4583,207.746,64515.0
2024-11-19 09:30:00,208.71,209.2,208.51,208.94,51074.0,207.012,207.498,206.8136,207.2401,51074.0
2024-11-19 10:00:00,208.84,209.18,208.57,209.18,13324.0,207.1409,207.4782,206.8731,207.4782,13324.0
2024-11-19 10:30:00,209.24,210.14,209.19,209.97,22589.0,207.5377,208.4304,207.4881,208.2618,22589.0
2024-11-19 11:00:00,209.95,210.41,209.9,210.39,30203.0,208.2419,208.6982,208.1923,208.6783,30203.0
2024-11-19 11:30:00,210.35,210.56,210.25,210.44,29047.0,208.6387,208.847,208.5395,208.7279,29047.0
2024-11-19 12:00:00,210.41,210.5,210.18,210.49,19818.0,208.6982,208.7874,208.47,208.7775,19818.0
2024-11-19 12:30:00,210.48,210.7,210.45,210.62,13883.0,208.7676,208.9858,208.7379,208.9065,13883.0
2024-11-19 13:00:00,210.52,210.75,210.49,210.62,33272.0,208.8073,209.0354,208.7775,208.9065,33272.0
2024-11-19 13:30:00,210.62,211.17,210.58,211.17,19007.0,208.9065,209.452,208.8668,209.452,19007.0
2024-11-19 14:00:00,211.14,211.19,211.02,211.05,34512.0,209.4222,209.4718,209.3032,209.333,34512.0
2024-11-19 14:30:00,211.08,211.09,210.62,210.87,19444.0,209.3627,209.3726,208.9065,209.1544,19444.0
2024-11-19 15:00:00,210.82,210.94,210.77,210.89,53596.0,209.1048,209.2239,209.0552,209.1743,53596.0
2024-11-19 15:30:00,210.88,211.07,210.79,211.04,95386.0,209.1644,209.3528,209.0751,209.3231,95386.0
2024-11-20 09:30:00,211.5,211.75,210.34,210.4,88167.0,209.7793,210.0273,208.6287,208.6883,88167.0
2024-11-20 10:00:00,210.42,210.6,209.61,210.0,52131.0,208.7081,208.8866,207.9047,208.2915,52131.0
2024-11-20 10:30:00,209.97,210.75,209.97,210.73,35764.0,208.2618,209.0354,208.2618,209.0156,35764.0
2024-11-20 11:00:00,210.71,210.78,210.1,210.1,23624.0,208.9957,209.0652,208.3907,208.3907,23624.0
2024-11-20 11:30:00,210.11,211.09,210.04,211.07,28355.0,208.4006,209.3726,208.3312,209.3528,28355.0
2024-11-20 12:00:00,211.03,211.12,210.47,210.92,279552.0,209.3131,209.4024,208.7577,209.204,279552.0
2024-11-20 12:30:00,210.86,211.26,210.78,210.86,58868.0,209.1445,209.5413,209.0652,209.1445,58868.0
2024-11-20 13:00:00,210.85,211.02,210.71,210.95,36179.0,209.1346,209.3032,208.9957,209.2338,36179.0
2024-11-20 13:30:00,210.94,210.94,210.36,210.59,18209.0,209.2239,209.2239,208.6486,208.8767,18209.0
2024-11-20 14:00:00,210.59,210.66,210.52,210.62,29004.0,208.8767,208.9461,208.8073,208.9065,29004.0
2024-11-20 14:30:00,210.62,211.02,210.59,210.88,68167.0,208.9065,209.3032,208.8767,209.1644,68167.0
2024-11-20 15:00:00,210.86,211.15,210.79,211.12,33304.0,209.1445,209.4322,209.0751,209.4024,33304.0
2024-11-20 15:30:00,211.15,211.88,211.15,211.62,96843.0,209.4322,210.1562,209.4322,209.8983,96843.0
2024-11-21 09:30:00,213.21,213.34,211.78,212.58,44048.0,211.4754,211.6043,210.057,210.8505,44048.0
2024-11-21 10:00:00,212.47,213.18,212.15,212.25,44502.0,210.7414,211.4456,210.424,210.5232,44502.0
2024-11-21 10:30:00,212.15,213.61,212.11,213.58,38728.0,210.424,211.8721,210.3843,211.8424,38728.0
2024-11-21 11:00:00,213.59,214.03,213.32,214.01,87971.0,211.8523,212.2887,211.5845,212.2689,87971.0
2024-11-21 11:30:00,214.02,214.2,213.63,213.77,57688.0,212.2788,212.4573,211.892,212.0308,57688.0
2024-11-21 12:00:00,213.75,214.02,213.57,213.94,46741.0,212.011,212.2788,211.8325,212.1995,46741.0
2024-11-21 12:30:00,213.99,214.22,213.92,214.03,35271.0,212.2491,212.4772,212.1796,212.2887,35271.0
2024-11-21 13:00:00,214.06,214.45,213.97,214.37,86040.0,212.3185,212.7053,212.2292,212.626,86040.0
2024-11-21 13:30:00,214.41,214.5,214.15,214.34,68848.0,212.6656,212.7549,212.4077,212.5962,68848.0
2024-11-21 14:00:00,214.31,214.46,214.16,214.46,47820.0,212.5664,212.7152,212.4177,212.7152,47820.0
2024-11-21 14:30:00,214.47,214.48,214.06,214.26,42691.0,212.7251,212.7351,212.3185,212.5169,42691.0
2024-11-21 15:00:00,214.24,214.42,214.15,214.18,23514.0,212.497,212.6756,212.4077,212.4375,23514.0
2024-11-21 15:30:00,214.19,214.25,213.71,213.77,45669.0,212.4474,212.5069,211.9713,212.0308,45669.0
2024-11-22 09:30:00,214.03,214.97,214.03,214.86,22283.0,212.2887,213.2211,212.2887,213.112,22283.0
2024-11-22 10:00:00,214.74,214.74,213.87,214.06,15788.0,212.9929,212.9929,212.13,212.3185,15788.0
2024-11-22 10:30:00,214.1,214.63,214.09,214.59,43939.0,212.3582,212.8838,212.3482,212.8442,43939.0
2024-11-22 11:00:00,214.6,214.63,214.06,214.32,40028.0,212.8541,212.8838,212.3185,212.5764,40028.0
2024-11-22 11:30:00,214.31,214.69,214.11,214.63,68315.0,212.5664,212.9434,212.3681,212.8838,68315.0
2024-11-22 12:00:00,214.59,215.0,214.59,214.92,20547.0,212.8442,213.2508,212.8442,213.1715,20547.0
2024-11-22 12:30:00,214.84,214.97,214.61,214.9,20123.0,213.0921,213.2211,212.864,213.1516,20123.0
2024-11-22 13:00:00,214.88,215.14,214.81,215.03,12628.0,213.1318,213.3897,213.0624,213.2806,12628.0
2024-11-22 13:30:00,214.96,215.08,214.82,215.04,23691.0,213.2112,213.3302,213.0723,213.2905,23691.0
2024-11-22 14:00:00,215.02,215.04,214.58,214.82,44383.0,213.2707,213.2905,212.8343,213.0723,44383.0
2024-11-22 14:30:00,214.84,215.1,214.81,215.0,18823.0,213.0921,213.35,213.0624,213.2508,18823.0
2024-11-22 15:00:00,214.96,214.96,214.53,214.7,41514.0,213.2112,213.2112,212.7847,212.9533,41514.0
2024-11-22 15:30:00,214.72,215.09,214.72,214.87,41168.0,212.9731,213.3401,212.9731,213.1219,41168.0
2024-11-25 09:30:00,216.21,216.23,215.1,215.52,52571.0,214.451,214.4708,213.35,213.7666,52571.0
2024-11-25 10:00:00,215.46,215.46,214.74,215.16,45957.0,213.7071,213.7071,212.9929,213.4095,45957.0
2024-11-25 10:30:00,215.16,215.25,214.33,214.4,34428.0,213.4095,213.4988,212.5863,212.6557,34428.0
2024-11-25 11:00:00,214.37,214.44,214.01,214.02,54143.0,212.626,212.6954,212.2689,212.2788,54143.0
2024-11-25 11:30:00,214.03,214.12,213.82,213.99,103950.0,212.2887,212.378,212.0804,212.2491,103950.0
2024-11-25 12:00:00,213.99,214.11,213.66,213.7,149225.0,212.2491,212.3681,211.9217,211.9614,149225.0
2024-11-25 12:30:00,213.75,213.96,213.5,213.93,31409.0,212.011,212.2193,211.763,212.1895,31409.0
2024-11-25 13:00:00,213.96,214.34,213.96,214.13,23166.0,212.2193,212.5962,212.2193,212.3879,23166.0
2024-11-25 13:30:00,214.1,214.24,214.08,214.22,21104.0,212.3582,212.497,212.3383,212.4772,21104.0
2024-11-25 14:00:00,214.18,214.23,213.93,213.98,22572.0,212.4375,212.4871,212.1895,212.2391,22572.0
2024-11-25 14:30:00,213.95,214.09,213.87,213.92,32058.0,212.2094,212.3482,212.13,212.1796,32058.0
2024-11-25 15:00:00,213.92,214.05,213.76,214.05,31969.0,212.1796,212.3086,212.0209,212.3086,31969.0
2024-11-25 15:30:00,214.05,214.46,214.0,214.46,108168.0,212.3086,212.7152,212.259,212.7152,108168.0
2024-11-26 09:30:00,214.75,215.81,214.61,215.38,46637.0,213.0029,214.0542,212.864,213.6277,46637.0
2024-11-26 10:00:00,215.39,215.42,215.03,215.3,18461.0,213.6377,213.6674,213.2806,213.5484,18461.0
2024-11-26 10:30:00,215.27,215.33,215.0,215.27,23302.0,213.5186,213.5781,213.2508,213.5186,23302.0
2024-11-26 11:00:00,215.3,215.72,215.29,215.72,34174.0,213.5484,213.965,213.5385,213.965,34174.0
2024-11-26 11:30:00,215.76,215.88,215.66,215.83,52969.0,214.0047,214.1237,213.9055,214.0741,52969.0
2024-11-26 12:00:00,215.78,215.78,215.53,215.63,21135.0,214.0245,214.0245,213.7765,213.8757,21135.0
2024-11-26 12:30:00,215.68,215.88,215.64,215.86,14419.0,213.9253,214.1237,213.8856,214.1038,14419.0
2024-11-26 13:00:00,215.87,215.88,215.67,215.73,17693.0,214.1138,214.1237,213.9154,213.9749,17693.0
2024-11-26 13:30:00,215.72,215.75,215.58,215.73,19329.0,213.965,213.9947,213.8261,213.9749,19329.0
2024-11-26 14:00:00,215.69,215.84,215.41,215.58,48890.0,213.9352,214.084,213.6575,213.8261,48890.0
2024-11-26 14:30:00,215.58,215.69,215.55,215.64,10918.0,213.8261,213.9352,213.7964,213.8856,10918.0
2024-11-26 15:00:00,215.61,215.99,215.61,215.98,31871.0,213.8559,214.2328,213.8559,214.2229,31871.0
2024-11-26 15:30:00,215.97,216.42,215.94,216.28,60450.0,214.2129,214.6593,214.1832,214.5204,60450.0
2024-11-27 09:30:00,216.5,216.73,215.81,216.21,42987.0,214.7386,214.9668,214.0542,214.451,42987.0
2024-11-27 10:00:00,216.24,216.32,215.62,215.65,24619.0,214.4807,214.5601,213.8658,213.8955,24619.0
2024-11-27 10:30:00,215.64,215.64,215.21,215.26,25812.0,213.8856,213.8856,213.4591,213.5087,25812.0
2024-11-27 11:00:00,215.24,215.25,214.92,214.92,16260.0,213.4889,213.4988,213.1715,213.1715,16260.0
2024-11-27 11:30:00,214.95,215.25,214.83,214.86,13678.0,213.2012,213.4988,213.0822,213.112,13678.0
2024-11-27 12:00:00,214.82,214.94,214.51,214.94,28164.0,213.0723,213.1913,212.7648,213.1913,28164.0
2024-11-27 12:30:00,214.93,215.14,214.84,215.13,18010.0,213.1814,213.3897,213.0921,213.3798,18010.0
2024-11-27 13:00:00,215.12,215.18,214.98,215.02,35440.0,213.3699,213.4294,213.231,213.2707,35440.0
2024-11-27 13:30:00,215.0,215.29,214.99,215.23,35136.0,213.2508,213.5385,213.2409,213.479,35136.0
2024-11-27 14:00:00,215.22,215.3,215.07,215.08,57591.0,213.469,213.5484,213.3203,213.3302,57591.0
2024-11-27 14:30:00,215.08,215.2,214.91,215.13,33755.0,213.3302,213.4492,213.1616,213.3798,33755.0
2024-11-27 15:00:00,215.13,215.2,215.02,215.18,34495.0,213.3798,213.4492,213.2707,213.4294,34495.0
2024-11-27 15:30:00,215.16,215.37,214.96,215.24,146625.0,213.4095,213.6178,213.2112,213.4889,146625.0
2024-11-29 09:30:00,216.05,216.61,215.84,216.49,24931.0,214.2923,214.8477,214.084,214.7287,24931.0
2024-11-29 10:00:00,216.49,217.04,216.48,216.62,16439.0,214.7287,215.2742,214.7188,214.8577,16439.0
2024-11-29 10:30:00,216.66,216.74,216.57,216.74,111273.0,214.8973,214.9767,214.8081,214.9767,111273.0
2024-11-29 11:00:00,216.77,216.77,216.46,216.6,17804.0,215.0064,215.0064,214.699,214.8378,17804.0
2024-11-29 11:30:00,216.6,216.8,216.57,216.7,30531.0,214.8378,215.0362,214.8081,214.937,30531.0
2024-11-29 12:00:00,216.7,216.9,216.69,216.79,55446.0,214.937,215.1354,214.9271,215.0263,55446.0
2024-11-29 12:30:00,216.81,217.07,216.48,216.52,64863.0,215.0461,215.304,214.7188,214.7585,64863.0
2024-12-02 09:30:00,216.6,216.89,215.55,215.6,36084.0,214.8378,215.1255,213.7964,213.846,36084.0
2024-12-02 10:00:00,215.62,215.71,215.3,215.33,115985.0,213.8658,213.9551,213.5484,213.5781,115985.0
2024-12-02 10:30:00,215.31,215.32,214.82,214.88,52164.0,213.5583,213.5682,213.0723,213.1318,52164.0
2024-12-02 11:00:00,214.86,215.44,214.86,215.41,36603.0,213.112,213.6873,213.112,213.6575,36603.0
2024-12-02 11:30:00,215.4,215.47,215.15,215.21,27670.0,213.6476,213.717,213.3996,213.4591,27670.0
2024-12-02 12:00:00,215.22,215.47,215.16,215.22,38182.0,213.469,213.717,213.4095,213.469,38182.0
2024-12-02 12:30:00,215.17,215.23,215.04,215.05,63718.0,213.4195,213.479,213.2905,213.3004,63718.0
2024-12-02 13:00:00,215.05,215.28,215.01,215.24,27242.0,213.3004,213.5286,213.2608,213.4889,27242.0
2024-12-02 13:30:00,215.23,215.47,215.16,215.45,44028.0,213.479,213.717,213.4095,213.6972,44028.0
2024-12-02 14:00:00,215.45,215.45,215.1,215.27,28022.0,213.6972,213.6972,213.35,213.5186,28022.0
2024-12-02 14:30:00,215.27,215.43,215.26,215.42,32486.0,213.5186,213.6773,213.5087,213.6674,32486.0
2024-12-02 15:00:00,215.42,215.49,215.35,215.44,40320.0,213.6674,213.7368,213.598,213.6873,40320.0
2024-12-02 15:30:00,215.42,215.42,214.83,214.86,93151.0,213.6674,213.6674,213.0822,213.112,93151.0
2024-12-03 09:30:00,215.12,215.76,215.12,215.62,76487.0,213.3699,214.0047,213.3699,213.8658,76487.0
2024-12-03 10:00:00,215.59,215.73,215.12,215.15,33311.0,213.836,213.9749,213.3699,213.3996,33311.0
2024-12-03 10:30:00,215.15,215.18,214.78,214.91,56642.0,213.3996,213.4294,213.0326,213.1616,56642.0
2024-12-03 11:00:00,214.89,215.07,214.82,215.06,50900.0,213.1417,213.3203,213.0723,213.3103,50900.0
2024-12-03 11:30:00,215.04,215.06,214.86,214.88,15381.0,213.2905,213.3103,213.112,213.1318,15381.0
2024-12-03 12:00:00,214.89,215.09,214.88,215.07,21609.0,213.1417,213.3401,213.1318,213.3203,21609.0
2024-12-03 12:30:00,215.08,215.39,215.06,215.33,28956.0,213.3302,213.6377,213.3103,213.5781,28956.0
2024-12-03 13:00:00,215.26,215.36,215.2,215.29,14541.0,213.5087,213.6079,213.4492,213.5385,14541.0
2024-12-03 13:30:00,215.26,215.41,215.23,215.26,17416.0,213.5087,213.6575,213.479,213.5087,17416.0
2024-12-03 14:00:00,215.24,215.36,215.17,215.36,17165.0,213.4889,213.6079,213.4195,213.6079,17165.0
2024-12-03 14:30:00,215.36,215.51,215.36,215.45,16462.0,213.6079,213.7567,213.6079,213.6972,16462.0
2024-12-03 15:00:00,215.45,215.52,215.36,215.39,37175.0,213.6972,213.7666,213.6079,213.6377,37175.0
2024-12-03 15:30:00,215.37,215.49,215.27,215.32,44424.0,213.6178,213.7368,213.5186,213.5682,44424.0
2024-12-04 09:30:00,216.37,216.37,215.71,215.98,38150.0,214.6097,214.6097,213.9551,214.2229,38150.0
2024-12-04 10:00:00,215.91,216.16,215.75,215.88,33558.0,214.1534,214.4014,213.9947,214.1237,33558.0
2024-12-04 10:30:00,215.91,216.08,215.76,215.91,40821.0,214.1534,214.322,214.0047,214.1534,40821.0
2024-12-04 11:00:00,215.95,215.96,215.67,215.75,45480.0,214.1931,214.203,213.9154,213.9947,45480.0
2024-12-04 11:30:00,215.72,215.85,215.63,215.8,32722.0,213.965,214.0939,213.8757,214.0443,32722.0
2024-12-04 12:00:00,215.79,215.91,215.74,215.8,11885.0,214.0344,214.1534,213.9848,214.0443,11885.0
2024-12-04 12:30:00,215.75,215.87,215.65,215.85,13882.0,213.9947,214.1138,213.8955,214.0939,13882.0
2024-12-04 13:00:00,215.84,215.94,215.66,215.68,12173.0,214.084,214.1832,213.9055,213.9253,12173.0
2024-12-04 13:30:00,215.6,215.91,215.41,215.7,16919.0,213.846,214.1534,213.6575,213.9451,16919.0
2024-12-04 14:00:00,215.68,215.94,215.65,215.94,10614.0,213.9253,214.1832,213.8955,214.1832,10614.0
2024-12-04 14:30:00,215.96,216.17,215.95,216.07,22320.0,214.203,214.4113,214.1931,214.3121,22320.0
2024-12-04 15:00:00,216.1,216.53,216.1,216.42,15838.0,214.3419,214.7684,214.3419,214.6593,15838.0
2024-12-04 15:30:00,216.39,216.7,216.34,216.68,37590.0,214.6295,214.937,214.5799,214.9172,37590.0
2024-12-05 09:30:00,216.88,217.16,216.48,217.16,22667.0,215.1155,215.3933,214.7188,215.3933,22667.0
2024-12-05 10:00:00,217.38,217.61,217.35,217.37,10915.0,215.6115,215.8396,215.5817,215.6016,10915.0
2024-12-05 10:30:00,217.35,217.46,217.19,217.35,20022.0,215.5817,215.6908,215.423,215.5817,20022.0
2024-12-05 11:00:00,217.42,217.59,217.29,217.57,10239.0,215.6511,215.8198,215.5222,215.7999,10239.0
2024-12-05 11:30:00,217.57,217.64,217.37,217.63,38846.0,215.7999,215.8694,215.6016,215.8594,38846.0
2024-12-05 12:00:00,217.63,217.72,217.51,217.6,16373.0,215.8594,215.9487,215.7404,215.8297,16373.0
2024-12-05 12:30:00,217.58,217.59,217.42,217.53,10240.0,215.8098,215.8198,215.6511,215.7603,10240.0
2024-12-05 13:00:00,217.54,217.54,216.95,217.05,15463.0,215.7702,215.7702,215.185,215.2842,15463.0
2024-12-05 13:30:00,217.0,217.29,216.99,217.05,14740.0,215.2346,215.5222,215.2246,215.2842,14740.0
2024-12-05 14:00:00,217.08,217.23,216.97,217.07,37325.0,215.3139,215.4627,215.2048,215.304,37325.0
2024-12-05 14:30:00,217.07,217.21,216.98,217.04,18691.0,215.304,215.4429,215.2147,215.2742,18691.0
2024-12-05 15:00:00,217.04,217.04,216.71,216.73,19721.0,215.2742,215.2742,214.9469,214.9668,19721.0
2024-12-05 15:30:00,216.71,216.94,216.53,216.64,26699.0,214.9469,215.1751,214.7684,214.8775,26699.0
2024-12-06 09:30:00,217.01,217.5,216.83,217.06,22778.0,215.2445,215.7305,215.0659,215.2941,22778.0
2024-12-06 10:00:00,217.07,217.33,216.79,217.32,19565.0,215.304,215.5619,215.0263,215.552,19565.0
2024-12-06 10:30:00,217.29,217.6,217.24,217.57,19227.0,215.5222,215.8297,215.4726,215.7999,19227.0
2024-12-06 11:00:00,217.59,217.59,216.82,216.91,22304.0,215.8198,215.8198,215.056,215.1453,22304.0
2024-12-06 11:30:00,216.89,217.16,216.89,217.15,31406.0,215.1255,215.3933,215.1255,215.3833,31406.0
2024-12-06 12:00:00,217.12,217.26,217.09,217.26,19234.0,215.3536,215.4924,215.3238,215.4924,19234.0
2024-12-06 12:30:00,217.34,217.44,217.12,217.3,18653.0,215.5718,215.671,215.3536,215.5321,18653.0
2024-12-06 13:00:00,217.32,217.77,217.32,217.69,11193.0,215.552,215.9983,215.552,215.9189,11193.0
2024-12-06 13:30:00,217.66,217.73,217.44,217.73,6508.0,215.8892,215.9586,215.671,215.9586,6508.0
2024-12-06 14:00:00,217.72,217.72,217.28,217.44,15142.0,215.9487,215.9487,215.5123,215.671,15142.0
2024-12-06 14:30:00,217.42,217.64,217.4,217.44,10985.0,215.6511,215.8694,215.6313,215.671,10985.0
2024-12-06 15:00:00,217.45,217.51,217.4,217.48,36481.0,215.6809,215.7404,215.6313,215.7107,36481.0
2024-12-06 15:30:00,217.49,217.66,217.39,217.57,21222.0,215.7206,215.8892,215.6214,215.7999,21222.0
2024-12-09 09:30:00,217.7,217.7,215.92,215.93,56121.0,215.9289,215.9289,214.1633,214.1733,56121.0
2024-12-09 10:00:00,215.93,216.0,214.36,214.44,120530.0,214.1733,214.2427,212.616,212.6954,120530.0
2024-12-09 10:30:00,214.44,214.64,213.31,213.38,202747.0,212.6954,212.8938,211.5746,211.644,202747.0
2024-12-09 11:00:00,213.4,213.7,212.82,213.69,84035.0,211.6639,211.9614,211.0886,211.9515,84035.0
2024-12-09 11:30:00,213.71,213.83,213.52,213.73,24618.0,211.9713,212.0904,211.7829,211.9912,24618.0
2024-12-09 12:00:00,213.73,213.74,213.38,213.46,22570.0,211.9912,212.0011,211.644,211.7234,22570.0
2024-12-09 12:30:00,213.46,213.52,213.07,213.07,43303.0,211.7234,211.7829,211.3365,211.3365,43303.0
2024-12-09 13:00:00,213.05,213.54,213.0,213.53,35850.0,211.3167,211.8027,211.2671,211.7928,35850.0
2024-12-09 13:30:00,213.53,213.82,213.52,213.61,30023.0,211.7928,212.0804,211.7829,211.8721,30023.0
2024-12-09 14:00:00,213.54,213.54,213.23,213.36,135079.0,211.8027,211.8027,211.4952,211.6242,135079.0
2024-12-09 14:30:00,213.34,213.38,213.07,213.22,184595.0,211.6043,211.644,211.3365,211.4853,184595.0
2024-12-09 15:00:00,213.24,213.24,212.82,212.83,178872.0,211.5052,211.5052,211.0886,211.0985,178872.0
2024-12-09 15:30:00,212.84,213.05,212.77,212.98,185954.0,211.1084,211.3167,211.039,211.2473,185954.0
2024-12-10 09:30:00,212.4,212.41,211.74,212.41,49533.0,210.672,210.6819,210.0174,210.6819,49533.0
2024-12-10 10:00:00,212.41,212.54,212.11,212.16,42721.0,210.6819,210.8108,210.3843,210.4339,42721.0
2024-12-10 10:30:00,212.18,212.72,212.15,212.32,32869.0,210.4538,210.9894,210.424,210.5926,32869.0
2024-12-10 11:00:00,212.28,212.43,212.08,212.08,25677.0,210.553,210.7017,210.3546,210.3546,25677.0
2024-12-10 11:30:00,212.08,212.08,211.74,211.88,37281.0,210.3546,210.3546,210.0174,210.1562,37281.0
2024-12-10 12:00:00,211.85,211.85,211.55,211.68,44348.0,210.1265,210.1265,209.8289,209.9578,44348.0
2024-12-10 12:30:00,211.69,211.94,211.47,211.48,137472.0,209.9678,210.2157,209.7496,209.7595,137472.0
2024-12-10 13:00:00,211.46,211.49,211.23,211.31,45986.0,209.7396,209.7694,209.5115,209.5909,45986.0
2024-12-10 13:30:00,211.3,211.42,211.21,211.22,41590.0,209.5809,209.7,209.4917,209.5016,41590.0
2024-12-10 14:00:00,211.23,211.27,211.02,211.24,43414.0,209.5115,209.5512,209.3032,209.5214,43414.0
2024-12-10 14:30:00,211.26,211.41,211.21,211.25,40200.0,209.5413,209.69,209.4917,209.5313,40200.0
2024-12-10 15:00:00,211.25,211.27,211.02,211.08,54789.0,209.5313,209.5512,209.3032,209.3627,54789.0
2024-12-10 15:30:00,211.1,211.14,210.78,210.99,439905.0,209.3826,209.4222,209.0652,209.2735,439905.0
2024-12-11 09:30:00,212.67,212.8,212.1,212.41,84611.0,210.9398,211.0687,210.3744,210.6819,84611.0
2024-12-11 10:00:00,212.36,212.76,212.18,212.75,20101.0,210.6323,211.0291,210.4538,211.0191,20101.0
2024-12-11 10:30:00,212.79,212.88,212.58,212.88,35896.0,211.0588,211.1481,210.8505,211.1481,35896.0
2024-12-11 11:00:00,212.86,213.49,212.86,213.44,25393.0,211.1282,211.7531,211.1282,211.7035,25393.0
2024-12-11 11:30:00,213.44,213.48,213.23,213.31,34128.0,211.7035,211.7432,211.4952,211.5746,34128.0
2024-12-11 12:00:00,213.31,213.5,213.19,213.2,28661.0,211.5746,211.763,211.4556,211.4655,28661.0
2024-12-11 12:30:00,213.21,213.25,213.07,213.16,18502.0,211.4754,211.5151,211.3365,211.4258,18502.0
2024-12-11 13:00:00,213.21,213.4,213.21,213.38,50095.0,211.4754,211.6639,211.4754,211.644,50095.0
2024-12-11 13:30:00,213.42,213.49,213.35,213.44,20569.0,211.6837,211.7531,211.6143,211.7035,20569.0
2024-12-11 14:00:00,213.46,213.51,213.33,213.49,22253.0,211.7234,211.773,211.5944,211.7531,22253.0
2024-12-11 14:30:00,213.5,213.69,213.48,213.57,20827.0,211.763,211.9515,211.7432,211.8325,20827.0
2024-12-11 15:00:00,213.57,213.68,213.42,213.46,20911.0,211.8325,211.9416,211.6837,211.7234,20911.0
2024-12-11 15:30:00,213.46,213.57,213.24,213.33,109422.0,211.7234,211.8325,211.5052,211.5944,109422.0
2024-12-12 09:30:00,213.25,213.26,212.62,212.99,33432.0,211.5151,211.525,210.8902,211.2572,33432.0
2024-12-12 10:00:00,212.99,212.99,212.22,212.76,55854.0,211.2572,211.2572,210.4935,211.0291,55854.0
2024-12-12 10:30:00,212.75,212.83,212.27,212.51,127156.0,211.0191,211.0985,210.543,210.7811,127156.0
2024-12-12 11:00:00,212.51,212.86,212.49,212.72,63928.0,210.7811,211.1282,210.7613,210.9894,63928.0
2024-12-12 11:30:00,212.71,212.72,212.37,212.37,15526.0,210.9795,210.9894,210.6422,210.6422,15526.0
2024-12-12 12:00:00,212.31,212.67,212.31,212.55,17884.0,210.5827,210.9398,210.5827,210.8208,17884.0
2024-12-12 12:30:00,212.55,212.72,212.43,212.7,22998.0,210.8208,210.9894,210.7017,210.9695,22998.0
2024-12-12 13:00:00,212.72,212.9,212.53,212.73,30798.0,210.9894,211.1679,210.8009,210.9993,30798.0
2024-12-12 13:30:00,212.71,212.71,212.4,212.4,7938.0,210.9795,210.9795,210.672,210.672,7938.0
2024-12-12 14:00:00,212.33,212.51,211.97,212.06,78612.0,210.6026,210.7811,210.2455,210.3348,78612.0
2024-12-12 14:30:00,212.07,212.3,212.07,212.17,102120.0,210.3447,210.5728,210.3447,210.4439,102120.0
2024-12-12 15:00:00,212.14,212.19,211.88,211.92,55222.0,210.4141,210.4637,210.1562,210.1959,55222.0
2024-12-12 15:30:00,211.93,212.07,211.84,211.86,79049.0,210.2058,210.3447,210.1165,210.1364,79049.0
2024-12-13 09:30:00,214.1,214.98,213.97,214.6,52776.0,212.3582,213.231,212.2292,212.8541,52776.0
2024-12-13 10:00:00,214.62,214.76,214.26,214.26,45716.0,212.8739,213.0128,212.5169,212.5169,45716.0
2024-12-13 10:30:00,214.3,214.33,213.51,213.51,95555.0,212.5565,212.5863,211.773,211.773,95555.0
2024-12-13 11:00:00,213.51,213.96,213.49,213.86,114837.0,211.773,212.2193,211.7531,212.1201,114837.0
2024-12-13 11:30:00,213.89,214.13,213.6,213.79,42632.0,212.1499,212.3879,211.8622,212.0507,42632.0
2024-12-13 12:00:00,213.79,213.95,213.69,213.75,49459.0,212.0507,212.2094,211.9515,212.011,49459.0
2024-12-13 12:30:00,213.69,213.8,213.45,213.57,23530.0,211.9515,212.0606,211.7134,211.8325,23530.0
2024-12-13 13:00:00,213.58,213.99,213.57,213.93,24383.0,211.8424,212.2491,211.8325,212.1895,24383.0
2024-12-13 13:30:00,213.95,214.07,213.9,213.9,14294.0,212.2094,212.3284,212.1598,212.1598,14294.0
2024-12-13 14:00:00,213.93,214.14,213.88,214.11,18257.0,212.1895,212.3978,212.1399,212.3681,18257.0
2024-12-13 14:30:00,214.11,214.31,214.11,214.23,18863.0,212.3681,212.5664,212.3681,212.4871,18863.0
2024-12-13 15:00:00,214.23,214.38,214.08,214.36,23297.0,212.4871,212.6359,212.3383,212.616,23297.0
2024-12-13 15:30:00,214.35,214.51,214.27,214.32,88531.0,212.6061,212.7648,212.5268,212.5764,88531.0
2024-12-16 09:30:00,214.9,216.03,214.9,215.92,43015.0,213.1516,214.2725,213.1516,214.1633,43015.0
2024-12-16 10:00:00,215.95,216.14,215.14,215.49,82654.0,214.1931,214.3816,213.3897,213.7368,82654.0
2024-12-16 10:30:00,215.5,215.69,215.39,215.44,72173.0,213.7468,213.9352,213.6377,213.6873,72173.0
2024-12-16 11:00:00,215.45,215.62,215.38,215.53,44346.0,213.6972,213.8658,213.6277,213.7765,44346.0
2024-12-16 11:30:00,215.57,215.85,215.52,215.85,211822.0,213.8162,214.0939,213.7666,214.0939,211822.0
2024-12-16 12:00:00,215.86,215.99,215.71,215.94,41341.0,214.1038,214.2328,213.9551,214.1832,41341.0
2024-12-16 12:30:00,215.94,216.17,215.94,216.04,26725.0,214.1832,214.4113,214.1832,214.2824,26725.0
2024-12-16 13:00:00,216.09,216.39,216.07,216.38,20236.0,214.332,214.6295,214.3121,214.6196,20236.0
2024-12-16 13:30:00,216.41,216.59,216.33,216.34,14472.0,214.6494,214.8279,214.57,214.5799,14472.0
2024-12-16 14:00:00,216.34,216.46,216.23,216.33,34005.0,214.5799,214.699,214.4708,214.57,34005.0
2024-12-16 14:30:00,216.32,216.39,216.2,216.29,36230.0,214.5601,214.6295,214.4411,214.5303,36230.0
2024-12-16 15:00:00,216.26,216.39,216.17,216.29,22454.0,214.5006,214.6295,214.4113,214.5303,22454.0
2024-12-16 15:30:00,216.25,216.29,215.77,215.92,57438.0,214.4907,214.5303,214.0146,214.1633,57438.0
2024-12-17 09:30:00,213.56,213.56,212.46,212.8,119915.0,212.5675,212.5675,211.4726,211.811,119915.0
2024-12-17 10:00:00,212.79,212.85,211.82,211.94,201610.0,211.801,211.8608,210.8356,210.955,201610.0
2024-12-17 10:30:00,211.95,212.34,211.95,212.32,61650.0,210.965,211.3531,210.965,211.3332,61650.0
2024-12-17 11:00:00,212.31,212.83,212.3,212.78,61596.0,211.3233,211.8409,211.3133,211.7911,61596.0
2024-12-17 11:30:00,212.79,213.19,212.78,213.06,42154.0,211.801,212.1992,211.7911,212.0698,42154.0
2024-12-17 12:00:00,213.03,213.03,212.69,212.77,24656.0,212.0399,212.0399,211.7015,211.7811,24656.0
2024-12-17 12:30:00,212.78,212.93,212.7,212.83,25090.0,211.7911,211.9404,211.7115,211.8409,25090.0
2024-12-17 13:00:00,212.82,212.89,212.42,212.42,32157.0,211.8309,211.9006,211.4328,211.4328,32157.0
2024-12-17 13:30:00,212.41,212.54,212.36,212.49,15420.0,211.4228,211.5522,211.373,211.5024,15420.0
2024-12-17 14:00:00,212.5,212.58,212.19,212.22,21697.0,211.5124,211.592,211.2038,211.2337,21697.0
2024-12-17 14:30:00,212.21,212.29,212.04,212.2,26633.0,211.2237,211.3034,211.0545,211.2138,26633.0
2024-12-17 15:00:00,212.18,212.35,212.11,212.28,73275.0,211.1939,211.3631,211.1242,211.2934,73275.0
2024-12-17 15:30:00,212.28,212.89,212.24,212.71,60489.0,211.2934,211.9006,211.2536,211.7214,60489.0
2024-12-18 09:30:00,213.02,213.02,212.41,212.83,31939.0,212.03,212.03,211.4228,211.8409,31939.0
2024-12-18 10:00:00,212.84,212.86,212.51,212.61,16162.0,211.8508,211.8707,211.5223,211.6219,16162.0
2024-12-18 10:30:00,212.62,213.14,212.59,212.99,13741.0,211.6318,212.1494,211.602,212.0001,13741.0
2024-12-18 11:00:00,213.01,213.14,212.23,212.43,21648.0,212.02,212.1494,211.2436,211.4427,21648.0
2024-12-18 11:30:00,212.41,212.64,212.36,212.48,20638.0,211.4228,211.6517,211.373,211.4925,20638.0
2024-12-18 12:00:00,212.45,212.5,212.18,212.26,19141.0,211.4626,211.5124,211.1939,211.2735,19141.0
2024-12-18 12:30:00,212.22,212.4,212.12,212.36,17999.0,211.2337,211.4129,211.1342,211.373,17999.0
2024-12-18 13:00:00,212.38,212.42,212.26,212.3,48412.0,211.393,211.4328,211.2735,211.3133,48412.0
2024-12-18 13:30:00,212.32,212.55,212.32,212.49,23438.0,211.3332,211.5622,211.3332,211.5024,23438.0
2024-12-18 14:00:00,212.38,212.38,210.39,210.42,70994.0,211.393,211.393,209.4122,209.4421,70994.0
2024-12-18 14:30:00,210.34,210.83,209.07,209.16,92562.0,209.3624,209.8502,208.0983,208.1879,92562.0
2024-12-18 15:00:00,209.16,209.39,207.95,208.04,220740.0,208.1879,208.4168,206.9835,207.0731,220740.0
2024-12-18 15:30:00,208.06,208.2,205.17,205.33,387225.0,207.093,207.2324,204.2165,204.3757,387225.0
2024-12-19 09:30:00,207.62,208.61,207.09,207.43,345575.0,206.6551,207.6405,206.1275,206.466,345575.0
2024-12-19 10:00:00,207.48,207.52,206.01,206.05,94414.0,206.5157,206.5555,205.0526,205.0924,94414.0
2024-12-19 10:30:00,206.03,206.94,205.83,206.78,127852.0,205.0725,205.9782,204.8734,205.819,127852.0
2024-12-19 11:00:00,206.75,207.09,206.02,207.09,30473.0,205.7891,206.1275,205.0625,206.1275,30473.0
2024-12-19 11:30:00,207.02,207.25,206.59,206.64,26272.0,206.0579,206.2868,205.6299,205.6796,26272.0
2024-12-19 12:00:00,206.66,206.69,205.68,205.75,24437.0,205.6995,205.7294,204.7241,204.7938,24437.0
2024-12-19 12:30:00,205.77,206.34,205.56,206.31,27548.0,204.8137,205.381,204.6046,205.3512,27548.0
2024-12-19 13:00:00,206.28,206.57,205.66,206.57,130508.0,205.3213,205.61,204.7042,205.61,130508.0
2024-12-19 13:30:00,206.46,207.24,206.41,207.23,86117.0,205.5005,206.2768,205.4507,206.2669,86117.0
2024-12-19 14:00:00,207.21,207.22,206.35,206.45,147501.0,206.247,206.2569,205.391,205.4905,147501.0
2024-12-19 14:30:00,206.38,206.43,206.0,206.03,101203.0,205.4208,205.4706,205.0426,205.0725,101203.0
2024-12-19 15:00:00,206.05,206.72,205.97,206.42,85779.0,205.0924,205.7593,205.0127,205.4607,85779.0
2024-12-19 15:30:00,206.41,206.47,205.24,205.33,69050.0,205.4507,205.5104,204.2861,204.3757,69050.0
2024-12-20 09:30:00,204.57,206.09,204.25,205.6,67096.0,203.6192,205.1322,203.3007,204.6445,67096.0
2024-12-20 10:00:00,205.72,207.38,205.49,207.38,84857.0,204.7639,206.4162,204.535,206.4162,84857.0
2024-12-20 10:30:00,207.57,208.34,207.56,207.98,86753.0,206.6053,207.3717,206.5954,207.0134,86753.0
2024-12-20 11:00:00,207.93,209.33,207.89,209.11,76575.0,206.9636,208.3571,206.9238,208.1381,76575.0
2024-12-20 11:30:00,209.31,209.98,209.27,209.83,68623.0,208.3372,209.0041,208.2974,208.8548,68623.0
2024-12-20 12:00:00,209.74,210.3,209.54,210.24,26982.0,208.7652,209.3226,208.5662,209.2629,26982.0
2024-12-20 12:30:00,210.25,210.25,209.64,209.84,64641.0,209.2729,209.2729,208.6657,208.8648,64641.0
2024-12-20 13:00:00,209.82,209.88,208.96,208.96,32227.0,208.8448,208.9046,207.9888,207.9888,32227.0
2024-12-20 13:30:00,208.92,209.43,208.92,209.04,26829.0,207.949,208.4567,207.949,208.0685,26829.0
2024-12-20 14:00:00,209.01,209.7,208.98,209.7,27930.0,208.0386,208.7254,208.0088,208.7254,27930.0
2024-12-20 14:30:00,209.73,210.0,209.36,209.43,37369.0,208.7553,209.024,208.387,208.4567,37369.0
2024-12-20 15:00:00,209.47,209.67,209.12,209.19,73414.0,208.4965,208.6955,208.1481,208.2178,73414.0
2024-12-20 15:30:00,209.23,209.48,208.48,208.82,244292.0,208.2576,208.5064,207.5111,207.8495,244292.0
2024-12-23 09:30:00,208.69,208.85,207.52,207.85,58121.0,207.7201,207.8794,206.5555,206.884,58121.0
2024-12-23 10:00:00,207.82,207.88,206.95,207.51,43535.0,206.8541,206.9139,205.9882,206.5456,43535.0
2024-12-23 10:30:00,207.53,207.81,207.39,207.51,44807.0,206.5655,206.8442,206.4261,206.5456,44807.0
2024-12-23 11:00:00,207.54,208.31,207.51,208.3,30784.0,206.5754,207.3419,206.5456,207.3319,30784.0
2024-12-23 11:30:00,208.31,209.19,208.18,209.19,20906.0,207.3419,208.2178,207.2125,208.2178,20906.0
2024-12-23 12:00:00,209.21,209.48,208.88,209.17,36414.0,208.2377,208.5064,207.9092,208.1979,36414.0
2024-12-23 12:30:00,209.18,209.38,209.01,209.24,37479.0,208.2078,208.4069,208.0386,208.2675,37479.0
2024-12-23 13:00:00,209.24,209.57,209.2,209.42,26722.0,208.2675,208.596,208.2277,208.4467,26722.0
2024-12-23 13:30:00,209.46,209.61,209.41,209.5,16806.0,208.4865,208.6358,208.4368,208.5263,16806.0
2024-12-23 14:00:00,209.51,209.68,209.49,209.56,37106.0,208.5363,208.7055,208.5164,208.5861,37106.0
2024-12-23 14:30:00,209.57,209.62,209.21,209.22,20260.0,208.596,208.6458,208.2377,208.2476,20260.0
2024-12-23 15:00:00,209.18,209.45,209.07,209.43,34281.0,208.2078,208.4766,208.0983,208.4567,34281.0
2024-12-23 15:30:00,209.43,210.12,209.43,209.92,46940.0,208.4567,209.1435,208.4567,208.9444,46940.0
2024-12-24 09:30:00,210.9,211.23,210.53,211.1,127590.0,209.9198,210.2483,209.5515,210.1189,127590.0
2024-12-24 10:00:00,211.15,211.69,211.08,211.6,32822.0,210.1687,210.7062,210.099,210.6166,32822.0
2024-12-24 10:30:00,211.64,211.93,211.56,211.89,29246.0,210.6564,210.945,210.5768,210.9052,29246.0
2024-12-24 11:00:00,211.88,211.97,211.69,211.89,44167.0,210.8953,210.9849,210.7062,210.9052,44167.0
2024-12-24 11:30:00,211.87,212.2,211.8,211.87,23522.0,210.8853,211.2138,210.8156,210.8853,23522.0
2024-12-24 12:00:00,211.89,212.5,211.83,212.42,22435.0,210.9052,211.5124,210.8455,211.4328,22435.0
2024-12-24 12:30:00,212.42,212.69,211.86,212.68,33582.0,211.4328,211.7015,210.8754,211.6916,33582.0
2024-12-26 09:30:00,211.89,212.22,211.4,212.09,52088.0,210.9052,211.2337,210.4175,211.1043,52088.0
2024-12-26 10:00:00,212.08,212.33,211.75,212.31,30846.0,211.0943,211.3432,210.7659,211.3233,30846.0
2024-12-26 10:30:00,212.28,212.54,212.03,212.54,18092.0,211.2934,211.5522,211.0446,211.5522,18092.0
2024-12-26 11:00:00,212.54,212.75,212.34,212.48,12897.0,211.5522,211.7612,211.3531,211.4925,12897.0
2024-12-26 11:30:00,212.53,213.14,212.53,213.13,15208.0,211.5423,212.1494,211.5423,212.1395,15208.0
2024-12-26 12:00:00,213.08,213.43,213.06,213.09,12563.0,212.0897,212.4381,212.0698,212.0997,12563.0
2024-12-26 12:30:00,213.1,213.23,212.72,212.77,20066.0,212.1096,212.239,211.7314,211.7811,20066.0
2024-12-26 13:00:00,212.86,213.03,212.75,212.97,7893.0,211.8707,212.0399,211.7612,211.9802,7893.0
2024-12-26 13:30:00,212.96,212.96,212.68,212.73,14902.0,211.9703,211.9703,211.6916,211.7413,14902.0
2024-12-26 14:00:00,212.79,212.79,212.63,212.69,7694.0,211.801,211.801,211.6418,211.7015,7694.0
2024-12-26 14:30:00,212.68,212.95,212.6,212.94,11579.0,211.6916,211.9603,211.6119,211.9503,11579.0
2024-12-26 15:00:00,212.93,213.01,212.75,212.94,13013.0,211.9404,212.02,211.7612,211.9503,13013.0
2024-12-26 15:30:00,212.91,213.06,212.8,212.86,22743.0,211.9205,212.0698,211.811,211.8707,22743.0
2024-12-27 09:30:00,211.78,211.78,211.01,211.24,20864.0,210.7957,210.7957,210.0293,210.2583,20864.0
2024-12-27 10:00:00,211.28,211.28,209.77,209.77,43793.0,210.2981,210.2981,208.7951,208.7951,43793.0
2024-12-27 10:30:00,209.76,210.32,209.47,210.1,43917.0,208.7851,209.3425,208.4965,209.1235,43917.0
2024-12-27 11:00:00,210.08,210.21,209.57,210.21,30561.0,209.1036,209.233,208.596,209.233,30561.0
2024-12-27 11:30:00,210.21,210.32,209.24,209.43,19046.0,209.233,209.3425,208.2675,208.4567,19046.0
2024-12-27 12:00:00,209.46,209.52,209.03,209.33,74141.0,208.4865,208.5462,208.0585,208.3571,74141.0
2024-12-27 12:30:00,209.36,209.59,209.02,209.45,32009.0,208.387,208.6159,208.0486,208.4766,32009.0
2024-12-27 13:00:00,209.56,209.73,209.39,209.51,36019.0,208.5861,208.7553,208.4168,208.5363,36019.0
2024-12-27 13:30:00,209.51,210.08,209.47,210.02,32737.0,208.5363,209.1036,208.4965,209.0439,32737.0
2024-12-27 14:00:00,210.02,210.3,209.93,210.06,28790.0,209.0439,209.3226,208.9543,209.0837,28790.0
2024-12-27 14:30:00,210.06,210.63,210.04,210.56,18237.0,209.0837,209.6511,209.0638,209.5814,18237.0
2024-12-27 15:00:00,210.54,210.55,209.86,210.0,58531.0,209.5615,209.5715,208.8847,209.024,58531.0
2024-12-27 15:30:00,209.95,210.55,209.52,210.33,111558.0,208.9742,209.5715,208.5462,209.3525,111558.0
2024-12-30 09:30:00,207.78,207.79,206.57,206.65,63673.0,206.8143,206.8243,205.61,205.6896,63673.0
2024-12-30 10:00:00,206.42,206.86,206.09,206.31,32672.0,205.4607,205.8986,205.1322,205.3512,32672.0
2024-12-30 10:30:00,206.39,207.33,206.31,207.3,43689.0,205.4308,206.3664,205.3512,206.3366,43689.0
2024-12-30 11:00:00,207.36,207.9,207.17,207.81,96156.0,206.3963,206.9338,206.2072,206.8442,96156.0
2024-12-30 11:30:00,207.85,208.47,207.85,208.39,38830.0,206.884,207.5011,206.884,207.4215,38830.0
2024-12-30 12:00:00,208.39,208.76,208.3,208.76,68295.0,207.4215,207.7898,207.3319,207.7898,68295.0
2024-12-30 12:30:00,208.74,209.07,208.44,209.0,50066.0,207.7699,208.0983,207.4713,208.0287,50066.0
2024-12-30 13:00:00,208.93,209.27,208.61,208.88,74239.0,207.959,208.2974,207.6405,207.9092,74239.0
2024-12-30 13:30:00,208.76,209.14,208.76,209.01,22844.0,207.7898,208.168,207.7898,208.0386,22844.0
2024-12-30 14:00:00,209.07,209.07,208.39,208.66,26424.0,208.0983,208.0983,207.4215,207.6902,26424.0
2024-12-30 14:30:00,208.68,208.9,208.67,208.83,21959.0,207.7101,207.9291,207.7002,207.8595,21959.0
2024-12-30 15:00:00,208.74,208.91,208.38,208.38,29376.0,207.7699,207.9391,207.4115,207.4115,29376.0
2024-12-30 15:30:00,208.41,208.68,207.89,207.93,53281.0,207.4414,207.7101,206.9238,206.9636,53281.0
2024-12-31 09:30:00,208.56,208.62,207.74,208.29,51749.0,207.5907,207.6504,206.7745,207.322,51749.0
2024-12-31 10:00:00,208.29,208.55,207.62,208.19,43873.0,207.322,207.5808,206.6551,207.2224,43873.0
2024-12-31 10:30:00,208.16,208.28,207.64,207.69,174328.0,207.1926,207.312,206.675,206.7247,174328.0
2024-12-31 11:00:00,207.69,207.75,207.09,207.21,104849.0,206.7247,206.7845,206.1275,206.247,104849.0
2024-12-31 11:30:00,207.14,207.64,207.05,207.35,98447.0,206.1773,206.675,206.0877,206.3863,98447.0
2024-12-31 12:00:00,207.33,207.49,206.86,206.9,45317.0,206.3664,206.5257,205.8986,205.9384,45317.0
2024-12-31 12:30:00,206.93,207.42,206.54,207.38,48804.0,205.9683,206.456,205.5801,206.4162,48804.0
2024-12-31 13:00:00,207.48,207.57,206.62,206.73,60549.0,206.5157,206.6053,205.6597,205.7692,60549.0
2024-12-31 13:30:00,206.68,207.2,206.63,206.75,43991.0,205.7194,206.237,205.6697,205.7891,43991.0
2024-12-31 14:00:00,206.73,207.18,206.45,206.56,40851.0,205.7692,206.2171,205.4905,205.6,40851.0
2024-12-31 14:30:00,206.51,207.02,206.34,206.99,38706.0,205.5502,206.0579,205.381,206.028,38706.0
2024-12-31 15:00:00,206.99,207.41,206.65,207.41,69308.0,206.028,206.4461,205.6896,206.4461,69308.0
2024-12-31 15:30:00,207.39,207.44,206.62,206.99,256845.0,206.4261,206.4759,205.6597,206.028,256845.0
2025-01-02 09:30:00,208.21,209.23,207.43,209.2,40440.0,207.2423,208.2576,206.466,208.2277,40440.0
2025-01-02 10:00:00,209.25,209.65,208.32,208.54,58449.0,208.2775,208.6756,207.3518,207.5708,58449.0
2025-01-02 10:30:00,208.47,208.99,208.05,208.56,50584.0,207.5011,208.0187,207.0831,207.5907,50584.0
2025-01-02 11:00:00,208.63,208.9,207.68,208.9,34601.0,207.6604,207.9291,206.7148,207.9291,34601.0
2025-01-02 11:30:00,208.81,209.46,208.71,209.18,39761.0,207.8395,208.4865,207.74,208.2078,39761.0
2025-01-02 12:00:00,209.21,209.39,207.86,207.94,60999.0,208.2377,208.4168,206.894,206.9736,60999.0
2025-01-02 12:30:00,207.86,207.88,206.59,207.19,31588.0,206.894,206.9139,205.6299,206.2271,31588.0
2025-01-02 13:00:00,207.1,207.21,206.51,206.94,35270.0,206.1375,206.247,205.5502,205.9782,35270.0
2025-01-02 13:30:00,206.98,207.01,206.27,206.82,54965.0,206.018,206.0479,205.3113,205.8588,54965.0
2025-01-02 14:00:00,206.79,207.53,206.6,207.47,33882.0,205.8289,206.5655,205.6398,206.5058,33882.0
2025-01-02 14:30:00,207.47,207.73,207.05,207.23,81223.0,206.5058,206.7646,206.0877,206.2669,81223.0
2025-01-02 15:00:00,207.22,208.06,207.22,207.91,26531.0,206.2569,207.093,206.2569,206.9437,26531.0
2025-01-02 15:30:00,207.95,208.27,207.61,208.05,186964.0,206.9835,207.3021,206.6451,207.0831,186964.0
2025-01-03 09:30:00,209.25,210.16,209.0,209.42,89444.0,208.2775,209.1833,208.0287,208.4467,89444.0
2025-01-03 10:00:00,209.52,210.14,208.97,209.91,54396.0,208.5462,209.1634,207.9988,208.9344,54396.0
2025-01-03 10:30:00,209.78,210.51,209.68,210.49,39935.0,208.805,209.5316,208.7055,209.5117,39935.0
2025-01-03 11:00:00,210.55,210.75,210.18,210.57,58465.0,209.5715,209.7705,209.2032,209.5914,58465.0
2025-01-03 11:30:00,210.62,210.98,210.62,210.79,71188.0,209.6411,209.9995,209.6411,209.8103,71188.0
2025-01-03 12:00:00,210.82,210.99,210.67,210.74,10083.0,209.8402,210.0094,209.6909,209.7606,10083.0
2025-01-03 12:30:00,210.7,210.92,210.66,210.85,27185.0,209.7208,209.9397,209.6809,209.8701,27185.0
2025-01-03 13:00:00,210.91,210.91,210.63,210.88,22604.0,209.9298,209.9298,209.6511,209.8999,22604.0
2025-01-03 13:30:00,210.94,211.03,210.82,210.87,33561.0,209.9596,210.0492,209.8402,209.89,33561.0
2025-01-03 14:00:00,210.87,211.23,210.81,211.18,31468.0,209.89,210.2483,209.8302,210.1985,31468.0
2025-01-03 14:30:00,211.16,211.35,211.09,211.13,17646.0,210.1786,210.3677,210.1089,210.1488,17646.0
2025-01-03 15:00:00,211.12,211.12,210.86,211.05,35304.0,210.1388,210.1388,209.88,210.0691,35304.0
2025-01-03 15:30:00,211.0,211.18,210.74,211.03,104725.0,210.0194,210.1985,209.7606,210.0492,104725.0
2025-01-06 09:30:00,212.41,212.78,211.62,212.75,122252.0,211.4228,211.7911,210.6365,211.7612,122252.0
2025-01-06 10:00:00,212.81,213.03,212.58,212.9,25425.0,211.821,212.0399,211.592,211.9105,25425.0
2025-01-06 10:30:00,212.87,212.91,212.4,212.55,42051.0,211.8807,211.9205,211.4129,211.5622,42051.0
2025-01-06 11:00:00,212.53,212.87,212.38,212.78,28555.0,211.5423,211.8807,211.393,211.7911,28555.0
2025-01-06 11:30:00,212.81,212.99,212.64,212.76,58791.0,211.821,212.0001,211.6517,211.7712,58791.0
2025-01-06 12:00:00,212.72,212.73,212.29,212.36,31576.0,211.7314,211.7413,211.3034,211.373,31576.0
2025-01-06 12:30:00,212.38,212.59,212.17,212.5,17921.0,211.393,211.602,211.1839,211.5124,17921.0
2025-01-06 13:00:00,212.51,212.51,212.08,212.5,30344.0,211.5223,211.5223,211.0943,211.5124,30344.0
2025-01-06 13:30:00,212.49,212.49,211.88,211.88,34989.0,211.5024,211.5024,210.8953,210.8953,34989.0
2025-01-06 14:00:00,211.92,212.06,211.6,211.92,57238.0,210.9351,211.0744,210.6166,210.9351,57238.0
2025-01-06 14:30:00,211.87,212.05,211.68,211.7,40691.0,210.8853,211.0645,210.6962,210.7161,40691.0
2025-01-06 15:00:00,211.68,212.06,211.59,211.99,29709.0,210.6962,211.0744,210.6066,211.0048,29709.0
2025-01-06 15:30:00,211.99,212.07,211.35,211.87,49423.0,211.0048,211.0844,210.3677,210.8853,49423.0
2025-01-07 09:30:00,212.68,212.68,210.54,210.57,89934.0,211.6916,211.6916,209.5615,209.5914,89934.0
2025-01-07 10:00:00,210.49,210.49,208.93,209.45,116906.0,209.5117,209.5117,207.959,208.4766,116906.0
2025-01-07 10:30:00,209.37,209.81,208.45,209.8,89893.0,208.3969,208.8349,207.4812,208.8249,89893.0
2025-01-07 11:00:00,210.01,210.3,209.68,210.3,81747.0,209.034,209.3226,208.7055,209.3226,81747.0
2025-01-07 11:30:00,210.3,210.48,209.31,209.35,36360.0,209.3226,209.5018,208.3372,208.377,36360.0
2025-01-07 12:00:00,209.47,209.83,209.26,209.46,16792.0,208.4965,208.8548,208.2875,208.4865,16792.0
2025-01-07 12:30:00,209.61,209.89,209.24,209.73,68210.0,208.6358,208.9145,208.2675,208.7553,68210.0
2025-01-07 13:00:00,209.76,210.22,209.76,210.18,22338.0,208.7851,209.243,208.7851,209.2032,22338.0
2025-01-07 13:30:00,210.1,210.13,209.64,209.67,22073.0,209.1235,209.1534,208.6657,208.6955,22073.0
2025-01-07 14:00:00,209.67,209.92,209.45,209.6,16409.0,208.6955,208.9444,208.4766,208.6259,16409.0
2025-01-07 14:30:00,209.66,209.66,209.25,209.25,18142.0,208.6856,208.6856,208.2775,208.2775,18142.0
2025-01-07 15:00:00,209.28,209.29,208.4,208.53,65969.0,208.3074,208.3173,207.4314,207.5608,65969.0
2025-01-07 15:30:00,208.55,208.8,208.09,208.76,63487.0,207.5808,207.8296,207.1229,207.7898,63487.0
2025-01-08 09:30:00,208.78,209.48,208.15,208.25,68325.0,207.8097,208.5064,207.1826,207.2821,68325.0
2025-01-08 10:00:00,208.24,208.84,207.2,207.42,52383.0,207.2722,207.8694,206.237,206.456,52383.0
2025-01-08 10:30:00,207.51,208.55,207.47,208.5,60085.0,206.5456,207.5808,206.5058,207.531,60085.0
2025-01-08 11:00:00,208.55,208.69,208.08,208.61,22924.0,207.5808,207.7201,207.1129,207.6405,22924.0
2025-01-08 11:30:00,208.74,209.52,208.74,209.32,24308.0,207.7699,208.5462,207.7699,208.3472,24308.0
2025-01-08 12:00:00,209.3,209.3,207.65,207.65,34999.0,208.3273,208.3273,206.6849,206.6849,34999.0
2025-01-08 12:30:00,207.64,208.33,207.49,208.33,56858.0,206.675,207.3618,206.5257,207.3618,56858.0
2025-01-08 13:00:00,208.38,209.46,208.38,209.31,40011.0,207.4115,208.4865,207.4115,208.3372,40011.0
2025-01-08 13:30:00,209.19,209.52,208.58,209.06,71627.0,208.2178,208.5462,207.6106,208.0884,71627.0
2025-01-08 14:00:00,209.08,209.98,208.74,209.94,48134.0,208.1083,209.0041,207.7699,208.9643,48134.0
2025-01-08 14:30:00,209.86,209.86,209.08,209.21,32351.0,208.8847,208.8847,208.1083,208.2377,32351.0
2025-01-08 15:00:00,209.22,209.59,209.06,209.49,118782.0,208.2476,208.6159,208.0884,208.5164,118782.0
2025-01-08 15:30:00,209.5,209.93,209.26,209.8,144568.0,208.5263,208.9543,208.2875,208.8249,144568.0
2025-01-10 09:30:00,208.45,208.73,207.56,207.85,107211.0,207.4812,207.7599,206.5954,206.884,107211.0
2025-01-10 10:00:00,207.85,207.85,206.39,207.2,132546.0,206.884,206.884,205.4308,206.237,132546.0
2025-01-10 10:30:00,207.2,207.8,206.77,206.77,149973.0,206.237,206.8342,205.809,205.809,149973.0
2025-01-10 11:00:00,206.81,206.81,206.38,206.42,39784.0,205.8488,205.8488,205.4208,205.4607,39784.0
2025-01-10 11:30:00,206.37,207.0,206.23,206.23,46458.0,205.4109,206.038,205.2715,205.2715,46458.0
2025-01-10 12:00:00,206.31,206.68,206.0,206.68,34670.0,205.3512,205.7194,205.0426,205.7194,34670.0
2025-01-10 12:30:00,206.67,207.35,206.59,207.28,59459.0,205.7095,206.3863,205.6299,206.3167,59459.0
2025-01-10 13:00:00,207.25,207.78,207.06,207.65,34508.0,206.2868,206.8143,206.0977,206.6849,34508.0
2025-01-10 13:30:00,207.73,208.25,207.47,208.21,49336.0,206.7646,207.2821,206.5058,207.2423,49336.0
2025-01-10 14:00:00,208.23,208.23,207.11,207.54,34974.0,207.2622,207.2622,206.1474,206.5754,34974.0
2025-01-10 14:30:00,207.41,207.61,207.09,207.49,42633.0,206.4461,206.6451,206.1275,206.5257,42633.0
2025-01-10 15:00:00,207.52,207.69,206.77,206.94,34976.0,206.5555,206.7247,205.809,205.9782,34976.0
2025-01-10 15:30:00,206.91,207.17,206.65,206.94,75100.0,205.9484,206.2072,205.6896,205.9782,75100.0
2025-01-13 09:30:00,204.81,206.34,204.62,206.22,50584.0,203.8581,205.381,203.669,205.2616,50584.0
2025-01-13 10:00:00,206.18,206.34,205.18,205.22,35965.0,205.2218,205.381,204.2264,204.2662,35965.0
2025-01-13 10:30:00,205.16,206.32,205.15,205.75,28204.0,204.2065,205.3611,204.1966,204.7938,28204.0
2025-01-13 11:00:00,205.81,205.83,205.29,205.46,20683.0,204.8535,204.8734,204.3359,204.5051,20683.0
2025-01-13 11:30:00,205.39,205.97,205.07,205.07,12244.0,204.4354,205.0127,204.1169,204.1169,12244.0
2025-01-13 12:00:00,205.06,205.95,204.92,205.76,16876.0,204.107,204.9928,203.9676,204.8037,16876.0
2025-01-13 12:30:00,205.57,206.2,205.55,206.17,26069.0,204.6146,205.2417,204.5947,205.2118,26069.0
2025-01-13 13:00:00,206.14,206.35,206.03,206.35,12916.0,205.182,205.391,205.0725,205.391,12916.0
2025-01-13 13:30:00,206.39,206.49,206.18,206.29,27053.0,205.4308,205.5303,205.2218,205.3313,27053.0
2025-01-13 14:00:00,206.35,206.42,205.92,206.42,12707.0,205.391,205.4607,204.963,205.4607,12707.0
2025-01-13 14:30:00,206.38,206.69,206.19,206.48,14178.0,205.4208,205.7294,205.2317,205.5204,14178.0
2025-01-13 15:00:00,206.4,206.7,206.29,206.45,121121.0,205.4407,205.7393,205.3313,205.4905,121121.0
2025-01-13 15:30:00,206.42,206.95,206.32,206.83,106832.0,205.4607,205.9882,205.3611,205.8687,106832.0
2025-01-14 09:30:00,208.31,209.29,207.94,208.13,187632.0,207.3419,208.3173,206.9736,207.1627,187632.0
2025-01-14 10:00:00,208.14,209.36,208.11,209.0,85728.0,207.1727,208.387,207.1428,208.0287,85728.0
2025-01-14 10:30:00,209.07,209.19,208.47,208.48,47542.0,208.0983,208.2178,207.5011,207.5111,47542.0
2025-01-14 11:00:00,208.3,208.54,207.71,208.15,29912.0,207.3319,207.5708,206.7447,207.1826,29912.0
2025-01-14 11:30:00,208.26,208.26,207.41,207.45,24874.0,207.2921,207.2921,206.4461,206.4859,24874.0
2025-01-14 12:00:00,207.31,208.06,207.31,207.98,16885.0,206.3465,207.093,206.3465,207.0134,16885.0
2025-01-14 12:30:00,207.88,208.25,207.42,208.09,14301.0,206.9139,207.2821,206.456,207.1229,14301.0
2025-01-14 13:00:00,208.17,208.72,208.08,208.71,22264.0,207.2025,207.75,207.1129,207.74,22264.0
2025-01-14 13:30:00,208.7,209.48,208.65,209.45,26148.0,207.7301,208.5064,207.6803,208.4766,26148.0
2025-01-14 14:00:00,209.39,209.59,209.25,209.35,13295.0,208.4168,208.6159,208.2775,208.377,13295.0
2025-01-14 14:30:00,209.28,209.54,208.41,208.45,43443.0,208.3074,208.5662,207.4414,207.4812,43443.0
2025-01-14 15:00:00,208.56,208.61,208.0,208.53,46511.0,207.5907,207.6405,207.0333,207.5608,46511.0
2025-01-14 15:30:00,208.54,208.98,208.14,208.98,241231.0,207.5708,208.0088,207.1727,208.0088,241231.0
2025-01-15 09:30:00,212.69,213.08,211.65,213.04,159291.0,211.7015,212.0897,210.6663,212.0499,159291.0
2025-01-15 10:00:00,213.04,213.21,212.7,212.88,80262.0,212.0499,212.2191,211.7115,211.8906,80262.0
2025-01-15 10:30:00,212.95,213.02,212.33,212.47,78015.0,211.9603,212.03,211.3432,211.4825,78015.0
2025-01-15 11:00:00,212.52,212.7,212.31,212.39,81068.0,211.5323,211.7115,211.3233,211.4029,81068.0
2025-01-15 11:30:00,212.33,212.36,211.9,212.26,52245.0,211.3432,211.373,210.9152,211.2735,52245.0
2025-01-15 12:00:00,212.25,212.71,212.25,212.69,33606.0,211.2636,211.7214,211.2636,211.7015,33606.0
2025-01-15 12:30:00,212.7,212.84,212.41,212.48,36882.0,211.7115,211.8508,211.4228,211.4925,36882.0
2025-01-15 13:00:00,212.47,212.75,212.47,212.75,26507.0,211.4825,211.7612,211.4825,211.7612,26507.0
2025-01-15 13:30:00,212.75,212.9,212.66,212.81,31187.0,211.7612,211.9105,211.6717,211.821,31187.0
2025-01-15 14:00:00,212.84,212.95,212.65,212.91,47330.0,211.8508,211.9603,211.6617,211.9205,47330.0
2025-01-15 14:30:00,212.91,213.07,212.82,212.98,21087.0,211.9205,212.0797,211.8309,211.9902,21087.0
2025-01-15 15:00:00,213.01,213.32,213.01,213.23,41580.0,212.02,212.3286,212.02,212.239,41580.0
2025-01-15 15:30:00,213.2,213.29,212.8,212.89,150379.0,212.2091,212.2987,211.811,211.9006,150379.0
2025-01-16 09:30:00,214.21,214.53,213.5,213.7,27907.0,213.2144,213.533,212.5077,212.7068,27907.0
2025-01-16 10:00:00,213.66,214.34,213.36,213.85,76822.0,212.667,213.3438,212.3684,212.8561,76822.0
2025-01-16 10:30:00,213.9,214.43,213.64,214.41,46078.0,212.9059,213.4334,212.6471,213.4135,46078.0
2025-01-16 11:00:00,214.41,215.02,214.37,214.91,71461.0,213.4135,214.0207,213.3737,213.9112,71461.0
2025-01-16 11:30:00,214.96,215.03,214.3,215.0,38269.0,213.961,214.0306,213.304,214.0008,38269.0
2025-01-16 12:00:00,215.0,215.23,214.77,215.1,44803.0,214.0008,214.2297,213.7718,214.1003,44803.0
2025-01-16 12:30:00,215.1,215.1,214.74,214.82,26845.0,214.1003,214.1003,213.742,213.8216,26845.0
2025-01-16 13:00:00,214.77,215.06,214.66,214.66,20870.0,213.7718,214.0605,213.6624,213.6624,20870.0
2025-01-16 13:30:00,214.63,214.69,214.13,214.33,36075.0,213.6325,213.6922,213.1348,213.3339,36075.0
2025-01-16 14:00:00,214.3,214.74,214.23,214.71,146154.0,213.304,213.742,213.2344,213.7121,146154.0
2025-01-16 14:30:00,214.67,214.73,214.47,214.64,18631.0,213.6723,213.732,213.4732,213.6424,18631.0
2025-01-16 15:00:00,214.66,214.85,214.41,214.54,188738.0,213.6624,213.8515,213.4135,213.5429,188738.0
2025-01-16 15:30:00,214.57,214.99,214.37,214.42,67244.0,213.5728,213.9908,213.3737,213.4235,67244.0
2025-01-17 09:30:00,216.51,216.59,215.56,216.0,171199.0,215.5038,215.5834,214.5582,214.9961,171199.0
2025-01-17 10:00:00,216.03,216.45,215.85,216.24,71141.0,215.026,215.444,214.8468,215.235,71141.0
2025-01-17 10:30:00,216.27,216.91,216.22,216.91,43098.0,215.2649,215.9019,215.2151,215.9019,43098.0
2025-01-17 11:00:00,216.86,217.1,216.72,216.97,54895.0,215.8521,216.091,215.7128,215.9616,54895.0
2025-01-17 11:30:00,217.03,217.25,216.91,217.13,15121.0,216.0213,216.2403,215.9019,216.1209,15121.0
2025-01-17 12:00:00,217.09,217.41,216.95,217.31,25726.0,216.0811,216.3996,215.9417,216.3,25726.0
2025-01-17 12:30:00,217.34,217.42,217.11,217.22,10817.0,216.3299,216.4095,216.101,216.2105,10817.0
2025-01-17 13:00:00,217.27,217.52,217.17,217.41,14489.0,216.2602,216.5091,216.1607,216.3996,14489.0
2025-01-17 13:30:00,217.38,217.42,217.23,217.35,13600.0,216.3697,216.4095,216.2204,216.3399,13600.0
2025-01-17 14:00:00,217.38,217.49,217.29,217.39,8944.0,216.3697,216.4792,216.2801,216.3797,8944.0
2025-01-17 14:30:00,217.41,217.49,217.26,217.37,24572.0,216.3996,216.4792,216.2503,216.3598,24572.0
2025-01-17 15:00:00,217.37,217.39,217.03,217.36,17435.0,216.3598,216.3797,216.0213,216.3498,17435.0
2025-01-17 15:30:00,217.33,217.54,217.23,217.3,67905.0,216.3199,216.529,216.2204,216.2901,67905.0
2025-01-21 09:30:00,219.06,219.82,219.02,219.45,56952.0,218.0419,218.7984,218.0021,218.4301,56952.0
2025-01-21 10:00:00,219.52,219.59,218.69,219.18,46330.0,218.4998,218.5694,217.6736,218.1613,46330.0
2025-01-21 10:30:00,219.13,219.67,218.99,219.6,38165.0,218.1116,218.6491,217.9722,218.5794,38165.0
2025-01-21 11:00:00,219.58,219.9,219.43,219.74,23280.0,218.5595,218.878,218.4102,218.7187,23280.0
2025-01-21 11:30:00,219.81,219.99,219.58,219.96,21052.0,218.7884,218.9676,218.5595,218.9377,21052.0
2025-01-21 12:00:00,219.92,219.92,219.55,219.76,17961.0,218.8979,218.8979,218.5296,218.7387,17961.0
2025-01-21 12:30:00,219.75,220.58,219.75,220.58,28275.0,218.7287,219.5548,218.7287,219.5548,28275.0
2025-01-21 13:00:00,220.6,220.94,220.45,220.86,118852.0,219.5747,219.9132,219.4254,219.8335,118852.0
2025-01-21 13:30:00,220.9,221.1,220.78,220.92,17923.0,219.8734,220.0724,219.7539,219.8933,17923.0
2025-01-21 14:00:00,220.96,221.05,220.5,220.75,31045.0,219.9331,220.0227,219.4752,219.7241,31045.0
2025-01-21 14:30:00,220.73,220.78,220.53,220.76,17431.0,219.7041,219.7539,219.5051,219.734,17431.0
2025-01-21 15:00:00,220.74,220.89,220.67,220.86,17316.0,219.7141,219.8634,219.6444,219.8335,17316.0
2025-01-21 15:30:00,220.85,220.88,220.58,220.75,61484.0,219.8236,219.8534,219.5548,219.7241,61484.0
2025-01-22 09:30:00,222.94,222.94,221.65,221.99,46680.0,221.9039,221.9039,220.6199,220.9583,46680.0
2025-01-22 10:00:00,222.07,222.13,221.55,222.11,40396.0,221.0379,221.0976,220.5203,221.0777,40396.0
2025-01-22 10:30:00,222.09,222.2,221.89,221.89,21791.0,221.0578,221.1673,220.8588,220.8588,21791.0
2025-01-22 11:00:00,221.9,221.91,221.55,221.87,23061.0,220.8687,220.8787,220.5203,220.8388,23061.0
2025-01-22 11:30:00,221.87,222.4,221.83,222.28,148346.0,220.8388,221.3664,220.799,221.2469,148346.0
2025-01-22 12:00:00,222.28,222.37,222.07,222.27,54866.0,221.2469,221.3365,221.0379,221.237,54866.0
2025-01-22 12:30:00,222.27,222.4,222.18,222.2,97010.0,221.237,221.3664,221.1474,221.1673,97010.0
2025-01-22 13:00:00,222.19,222.45,222.13,222.42,84971.0,221.1574,221.4162,221.0976,221.3863,84971.0
2025-01-22 13:30:00,222.43,222.69,222.34,222.39,92346.0,221.3962,221.655,221.3067,221.3564,92346.0
2025-01-22 14:00:00,222.39,222.55,222.33,222.33,84137.0,221.3564,221.5157,221.2967,221.2967,84137.0
2025-01-22 14:30:00,222.36,222.72,222.33,222.72,87358.0,221.3266,221.6849,221.2967,221.6849,87358.0
2025-01-22 15:00:00,222.72,222.73,222.48,222.49,115028.0,221.6849,221.6948,221.446,221.456,115028.0
2025-01-22 15:30:00,222.48,222.58,221.95,221.96,331054.0,221.446,221.5455,220.9185,220.9284,331054.0
2025-01-23 09:30:00,221.99,222.74,221.64,222.7,66173.0,220.9583,221.7048,220.6099,221.665,66173.0
2025-01-23 10:00:00,222.72,222.72,221.77,221.92,229471.0,221.6849,221.6849,220.7393,220.8886,229471.0
2025-01-23 10:30:00,221.94,222.64,221.9,222.64,87865.0,220.9085,221.6053,220.8687,221.6053,87865.0
2025-01-23 11:00:00,222.65,222.86,222.49,222.52,42683.0,221.6152,221.8242,221.456,221.4858,42683.0
2025-01-23 11:30:00,222.57,222.93,222.5,222.66,57017.0,221.5356,221.8939,221.4659,221.6252,57017.0
2025-01-23 12:00:00,222.64,222.78,222.57,222.69,41395.0,221.6053,221.7446,221.5356,221.655,41395.0
2025-01-23 12:30:00,222.75,223.12,222.71,223.12,35533.0,221.7148,222.083,221.6749,222.083,35533.0
2025-01-23 13:00:00,223.12,223.57,223.11,223.41,66154.0,222.083,222.5309,222.0731,222.3717,66154.0
2025-01-23 13:30:00,223.41,223.46,223.16,223.21,267208.0,222.3717,222.4215,222.1229,222.1726,267208.0
2025-01-23 14:00:00,223.18,223.29,223.04,223.17,62065.0,222.1428,222.2522,222.0034,222.1328,62065.0
2025-01-23 14:30:00,223.17,223.31,223.15,223.21,104989.0,222.1328,222.2722,222.1129,222.1726,104989.0
2025-01-23 15:00:00,223.22,223.35,223.11,223.28,73747.0,222.1826,222.312,222.0731,222.2423,73747.0
2025-01-23 15:30:00,223.3,223.69,223.1,223.68,127068.0,222.2622,222.6504,222.0631,222.6404,127068.0
2025-01-24 09:30:00,223.76,223.99,223.44,223.93,26543.0,222.7201,222.949,222.4015,222.8893,26543.0
2025-01-24 10:00:00,223.95,224.03,223.57,223.78,27735.0,222.9092,222.9888,222.5309,222.74,27735.0
2025-01-24 10:30:00,223.8,223.8,223.24,223.49,44035.0,222.7599,222.7599,222.2025,222.4513,44035.0
2025-01-24 11:00:00,223.5,223.76,223.44,223.72,14350.0,222.4613,222.7201,222.4015,222.6802,14350.0
2025-01-24 11:30:00,223.72,223.94,223.59,223.59,24266.0,222.6802,222.8992,222.5509,222.5509,24266.0
2025-01-24 12:00:00,223.58,223.88,223.53,223.66,27202.0,222.5409,222.8395,222.4911,222.6205,27202.0
2025-01-24 12:30:00,223.73,223.85,223.25,223.3,17832.0,222.6902,222.8096,222.2124,222.2622,17832.0
2025-01-24 13:00:00,223.31,223.46,223.1,223.36,24729.0,222.2722,222.4215,222.0631,222.3219,24729.0
2025-01-24 13:30:00,223.39,223.51,222.68,222.8,15149.0,222.3518,222.4712,221.6451,221.7645,15149.0
2025-01-24 14:00:00,222.77,222.88,222.51,222.7,22257.0,221.7347,221.8442,221.4759,221.665,22257.0
2025-01-24 14:30:00,222.69,222.83,222.59,222.67,22529.0,221.655,221.7944,221.5555,221.6351,22529.0
2025-01-24 15:00:00,222.6,222.79,222.55,222.55,25924.0,221.5655,221.7546,221.5157,221.5157,25924.0
2025-01-24 15:30:00,222.59,223.05,222.51,222.97,137057.0,221.5555,222.0134,221.4759,221.9337,137057.0
2025-01-27 09:30:00,215.42,216.0,214.58,215.99,126722.0,214.4188,214.9961,213.5827,214.9862,126722.0
2025-01-27 10:00:00,215.88,216.08,214.35,214.88,121049.0,214.8767,215.0758,213.3538,213.8813,121049.0
2025-01-27 10:30:00,214.83,215.14,214.27,214.38,73987.0,213.8316,214.1401,213.2742,213.3837,73987.0
2025-01-27 11:00:00,214.39,214.39,213.0,213.15,88621.0,213.3936,213.3936,212.0101,212.1594,88621.0
2025-01-27 11:30:00,213.07,213.67,213.01,213.48,37046.0,212.0797,212.677,212.02,212.4878,37046.0
2025-01-27 12:00:00,213.39,213.94,213.13,213.57,40272.0,212.3983,212.9457,212.1395,212.5774,40272.0
2025-01-27 12:30:00,213.59,213.82,212.56,212.58,43929.0,212.5973,212.8263,211.5721,211.592,43929.0
2025-01-27 13:00:00,212.65,212.73,212.09,212.09,26571.0,211.6617,211.7413,211.1043,211.1043,26571.0
2025-01-27 13:30:00,212.15,212.6,212.14,212.28,36845.0,211.164,211.6119,211.1541,211.2934,36845.0
2025-01-27 14:00:00,212.31,213.49,212.3,213.44,32218.0,211.3233,212.4978,211.3133,212.448,32218.0
2025-01-27 14:30:00,213.4,213.41,212.38,212.48,80326.0,212.4082,212.4182,211.393,211.4925,80326.0
2025-01-27 15:00:00,212.45,213.13,212.36,212.9,151621.0,211.4626,212.1395,211.373,211.9105,151621.0
2025-01-27 15:30:00,212.92,213.97,212.87,213.96,95718.0,211.9304,212.9756,211.8807,212.9656,95718.0
2025-01-28 09:30:00,215.21,215.21,212.88,213.78,97126.0,214.2098,214.2098,211.8906,212.7864,97126.0
2025-01-28 10:00:00,213.81,215.33,213.8,215.23,48491.0,212.8163,214.3292,212.8064,214.2297,48491.0
2025-01-28 10:30:00,215.09,215.15,214.54,214.82,30315.0,214.0904,214.1501,213.5429,213.8216,30315.0
2025-01-28 11:00:00,214.95,214.99,214.03,214.19,24522.0,213.951,213.9908,213.0353,213.1945,24522.0
2025-01-28 11:30:00,214.16,214.48,213.91,214.43,76212.0,213.1647,213.4832,212.9158,213.4334,76212.0
2025-01-28 12:00:00,214.5,215.32,214.43,215.26,24135.0,213.5031,214.3193,213.4334,214.2596,24135.0
2025-01-28 12:30:00,215.29,215.36,214.91,215.23,11075.0,214.2894,214.3591,213.9112,214.2297,11075.0
2025-01-28 13:00:00,215.24,215.67,215.22,215.43,27124.0,214.2397,214.6677,214.2198,214.4288,27124.0
2025-01-28 13:30:00,215.46,215.57,215.2,215.36,63292.0,214.4586,214.5681,214.1998,214.3591,63292.0
2025-01-28 14:00:00,215.37,215.74,215.2,215.7,45238.0,214.3691,214.7373,214.1998,214.6975,45238.0
2025-01-28 14:30:00,215.73,216.22,215.73,216.21,22968.0,214.7274,215.2151,214.7274,215.2052,22968.0
2025-01-28 15:00:00,216.19,216.39,216.01,216.28,32537.0,215.1852,215.3843,215.0061,215.2748,32537.0
2025-01-28 15:30:00,216.26,216.63,216.19,216.29,128180.0,215.2549,215.6232,215.1852,215.2848,128180.0
2025-01-29 09:30:00,216.43,217.4,216.3,217.33,14267.0,215.4241,216.3896,215.2947,216.3199,14267.0
2025-01-29 10:00:00,217.57,218.12,216.87,216.95,70770.0,216.5588,217.1063,215.8621,215.9417,70770.0
2025-01-29 10:30:00,216.94,217.17,216.4,216.57,18214.0,215.9318,216.1607,215.3943,215.5635,18214.0
2025-01-29 11:00:00,216.53,216.77,216.35,216.64,27784.0,215.5237,215.7625,215.3445,215.6332,27784.0
2025-01-29 11:30:00,216.64,216.74,216.32,216.34,24649.0,215.6332,215.7327,215.3146,215.3345,24649.0
2025-01-29 12:00:00,216.51,216.77,216.51,216.71,19984.0,215.5038,215.7625,215.5038,215.7028,19984.0
2025-01-29 12:30:00,216.7,216.86,216.46,216.51,18337.0,215.6929,215.8521,215.454,215.5038,18337.0
2025-01-29 13:00:00,216.54,216.56,215.53,216.43,20760.0,215.5336,215.5535,214.5283,215.4241,20760.0
2025-01-29 13:30:00,216.56,216.56,216.13,216.14,5097.0,215.5535,215.5535,215.1255,215.1355,5097.0
2025-01-29 14:00:00,215.84,216.01,215.11,215.31,48558.0,214.8369,215.0061,214.1103,214.3093,48558.0
2025-01-29 14:30:00,215.18,216.93,215.17,216.71,172896.0,214.1799,215.9218,214.17,215.7028,172896.0
2025-01-29 15:00:00,216.47,217.1,215.85,217.04,25482.0,215.4639,216.091,214.8468,216.0313,25482.0
2025-01-29 15:30:00,216.89,217.01,215.86,216.24,39252.0,215.882,216.0014,214.8568,215.235,39252.0
2025-01-30 09:30:00,218.49,219.89,218.49,219.38,28104.0,217.4746,218.868,217.4746,218.3604,28104.0
2025-01-30 10:00:00,219.39,219.55,218.71,218.71,32977.0,218.3704,218.5296,217.6935,217.6935,32977.0
2025-01-30 10:30:00,218.73,219.52,218.61,218.68,34766.0,217.7134,218.4998,217.594,217.6637,34766.0
2025-01-30 11:00:00,218.78,219.58,218.55,219.53,19132.0,217.7632,218.5595,217.5343,218.5097,19132.0
2025-01-30 11:30:00,219.62,219.92,219.36,219.8,81750.0,218.5993,218.8979,218.3405,218.7785,81750.0
2025-01-30 12:00:00,219.78,219.83,219.0,219.06,23217.0,218.7586,218.8083,217.9822,218.0419,23217.0
2025-01-30 12:30:00,219.0,219.31,218.98,219.2,6790.0,217.9822,218.2907,217.9623,218.1813,6790.0
2025-01-30 13:00:00,219.27,219.51,219.14,219.4,15260.0,218.2509,218.4898,218.1215,218.3803,15260.0
2025-01-30 13:30:00,219.4,220.06,219.4,219.91,24063.0,218.3803,219.0373,218.3803,218.888,24063.0
2025-01-30 14:00:00,219.93,220.16,219.82,219.98,39312.0,218.9079,219.1368,218.7984,218.9576,39312.0
2025-01-30 14:30:00,219.94,220.22,219.87,220.2,12165.0,218.9178,219.1965,218.8481,219.1766,12165.0
2025-01-30 15:00:00,220.19,220.54,220.17,220.37,29608.0,219.1667,219.515,219.1467,219.3458,29608.0
2025-01-30 15:30:00,220.33,220.38,218.56,219.88,138571.0,219.306,219.3558,217.5442,218.8581,138571.0
2025-01-31 09:30:00,220.46,221.0,218.68,221.0,22277.0,219.4354,219.9729,217.6637,219.9729,22277.0
2025-01-31 10:00:00,221.01,221.66,220.81,221.66,34535.0,219.9828,220.6298,219.7838,220.6298,34535.0
2025-01-31 10:30:00,221.67,222.06,221.66,221.94,44450.0,220.6398,221.028,220.6298,220.9085,44450.0
2025-01-31 11:00:00,221.98,222.48,221.97,222.24,16051.0,220.9483,221.446,220.9384,221.2071,16051.0
2025-01-31 11:30:00,222.24,222.36,221.71,221.81,30352.0,221.2071,221.3266,220.6796,220.7791,30352.0
2025-01-31 12:00:00,221.8,221.95,221.39,221.94,98747.0,220.7692,220.9185,220.3611,220.9085,98747.0
2025-01-31 12:30:00,221.96,222.08,221.65,221.7,42561.0,220.9284,221.0479,220.6199,220.6696,42561.0
2025-01-31 13:00:00,221.61,221.91,220.96,220.96,50289.0,220.5801,220.8787,219.9331,219.9331,50289.0
2025-01-31 13:30:00,220.87,221.0,220.22,220.41,42322.0,219.8435,219.9729,219.1965,219.3856,42322.0
2025-01-31 14:00:00,220.44,220.69,219.8,220.42,57332.0,219.4155,219.6643,218.7785,219.3956,57332.0
2025-01-31 14:30:00,220.48,220.68,219.42,220.16,90734.0,219.4553,219.6544,218.4002,219.1368,90734.0
2025-01-31 15:00:00,220.03,220.03,219.04,219.04,40875.0,219.0074,219.0074,218.022,218.022,40875.0
2025-01-31 15:30:00,219.13,219.66,218.9,219.16,184707.0,218.1116,218.6391,217.8826,218.1414,184707.0
2025-02-03 09:30:00,214.6,216.29,214.6,215.76,107589.0,213.6026,215.2848,213.6026,214.7572,107589.0
2025-02-03 10:00:00,215.6,217.54,215.15,217.42,122669.0,214.598,216.529,214.1501,216.4095,122669.0
2025-02-03 10:30:00,217.45,218.57,217.21,218.38,80094.0,216.4394,217.5542,216.2005,217.3651,80094.0
2025-02-03 11:00:00,218.32,219.23,217.5,218.64,79779.0,217.3053,218.2111,216.4892,217.6239,79779.0
2025-02-03 11:30:00,218.73,219.28,218.4,218.62,45485.0,217.7134,218.2609,217.385,217.604,45485.0
2025-02-03 12:00:00,218.46,219.16,218.3,218.67,33800.0,217.4447,218.1414,217.2854,217.6537,33800.0
2025-02-03 12:30:00,218.61,218.92,218.17,218.78,49945.0,217.594,217.9026,217.156,217.7632,49945.0
2025-02-03 13:00:00,218.47,219.18,218.22,218.92,61451.0,217.4546,218.1613,217.2058,217.9026,61451.0
2025-02-03 13:30:00,218.96,219.39,218.9,219.25,34066.0,217.9424,218.3704,217.8826,218.231,34066.0
2025-02-03 14:00:00,219.22,219.75,219.19,219.61,12169.0,218.2012,218.7287,218.1713,218.5893,12169.0
2025-02-03 14:30:00,219.58,219.94,219.53,219.78,23605.0,218.5595,218.9178,218.5097,218.7586,23605.0
2025-02-03 15:00:00,219.79,219.85,219.11,219.11,65271.0,218.7685,218.8282,218.0917,218.0917,65271.0
2025-02-03 15:30:00,219.16,219.36,218.92,219.06,62182.0,218.1414,218.3405,217.9026,218.0419,62182.0
2025-02-04 09:30:00,219.98,220.22,219.39,219.72,53075.0,218.9576,219.1965,218.3704,218.6988,53075.0
2025-02-04 10:00:00,219.97,220.75,219.82,220.47,65519.0,218.9477,219.7241,218.7984,219.4454,65519.0
2025-02-04 10:30:00,220.41,220.6,220.15,220.19,36597.0,219.3856,219.5747,219.1268,219.1667,36597.0
2025-02-04 11:00:00,220.25,221.01,220.25,221.0,43729.0,219.2264,219.9828,219.2264,219.9729,43729.0
2025-02-04 11:30:00,220.99,221.0,220.28,220.5,29996.0,219.9629,219.9729,219.2562,219.4752,29996.0
2025-02-04 12:00:00,220.51,220.53,219.73,219.74,42948.0,219.4852,219.5051,218.7088,218.7187,42948.0
2025-02-04 12:30:00,219.82,220.2,219.66,220.15,51477.0,218.7984,219.1766,218.6391,219.1268,51477.0
2025-02-04 13:00:00,220.17,220.33,219.84,220.27,35484.0,219.1467,219.306,218.8183,219.2463,35484.0
2025-02-04 13:30:00,220.28,220.36,220.02,220.03,29147.0,219.2562,219.3359,218.9974,219.0074,29147.0
2025-02-04 14:00:00,220.03,220.6,219.99,220.5,30571.0,219.0074,219.5747,218.9676,219.4752,30571.0
2025-02-04 14:30:00,220.52,220.66,220.1,220.3,55903.0,219.4951,219.6345,219.0771,219.2761,55903.0
2025-02-04 15:00:00,220.29,220.45,220.03,220.08,58540.0,219.2662,219.4254,219.0074,219.0572,58540.0
2025-02-04 15:30:00,220.07,220.53,220.05,220.36,140305.0,219.0472,219.5051,219.0273,219.3359,140305.0
2025-02-05 09:30:00,221.94,222.45,221.68,221.97,22735.0,220.9085,221.4162,220.6497,220.9384,22735.0
2025-02-05 10:00:00,222.1,222.5,221.25,222.5,23427.0,221.0678,221.4659,220.2217,221.4659,23427.0
2025-02-05 10:30:00,222.55,222.87,222.2,222.72,49847.0,221.5157,221.8342,221.1673,221.6849,49847.0
2025-02-05 11:00:00,222.78,223.0,222.56,222.98,39841.0,221.7446,221.9636,221.5256,221.9437,39841.0
2025-02-05 11:30:00,223.05,223.58,222.96,223.45,26002.0,222.0134,222.5409,221.9238,222.4115,26002.0
2025-02-05 12:00:00,223.44,223.62,223.17,223.34,28393.0,222.4015,222.5807,222.1328,222.302,28393.0
2025-02-05 12:30:00,223.3,223.67,223.3,223.64,19469.0,222.2622,222.6305,222.2622,222.6006,19469.0
2025-02-05 13:00:00,223.67,223.78,223.52,223.62,25640.0,222.6305,222.74,222.4812,222.5807,25640.0
2025-02-05 13:30:00,223.6,223.9,223.59,223.75,19563.0,222.5608,222.8594,222.5509,222.7101,19563.0
2025-02-05 14:00:00,223.77,224.09,223.73,224.05,23338.0,222.73,223.0485,222.6902,223.0087,23338.0
2025-02-05 14:30:00,224.0,224.1,223.67,223.74,66993.0,222.9589,223.0585,222.6305,222.7002,66993.0
2025-02-05 15:00:00,223.74,224.04,223.74,223.96,160299.0,222.7002,222.9988,222.7002,222.9191,160299.0
2025-02-05 15:30:00,223.95,223.99,223.51,223.84,161008.0,222.9092,222.949,222.4712,222.7997,161008.0
2025-02-06 09:30:00,225.39,225.52,224.9,224.97,85692.0,224.3425,224.4719,223.8548,223.9244,85692.0
2025-02-06 10:00:00,224.94,225.86,224.9,225.34,61113.0,223.8946,224.8103,223.8548,224.2927,61113.0
2025-02-06 10:30:00,225.37,225.54,224.99,225.39,60308.0,224.3226,224.4918,223.9443,224.3425,60308.0
2025-02-06 11:00:00,225.37,225.73,225.26,225.68,54758.0,224.3226,224.6809,224.2131,224.6311,54758.0
2025-02-06 11:30:00,225.68,225.72,225.38,225.54,56395.0,224.6311,224.671,224.3325,224.4918,56395.0
2025-02-06 12:00:00,225.55,225.74,225.38,225.54,53994.0,224.5017,224.6909,224.3325,224.4918,53994.0
2025-02-06 12:30:00,225.48,225.81,225.41,225.73,41834.0,224.4321,224.7605,224.3624,224.6809,41834.0
2025-02-06 13:00:00,225.73,225.92,225.4,225.48,73271.0,224.6809,224.87,224.3524,224.4321,73271.0
2025-02-06 13:30:00,225.45,225.54,225.08,225.16,52227.0,224.4022,224.4918,224.0339,224.1136,52227.0
2025-02-06 14:00:00,225.12,225.25,224.9,224.92,94809.0,224.0737,224.2031,223.8548,223.8747,94809.0
2025-02-06 14:30:00,224.93,224.93,224.18,224.75,76587.0,223.8846,223.8846,223.1381,223.7055,76587.0
2025-02-06 15:00:00,224.72,225.49,224.72,225.47,94887.0,223.6756,224.442,223.6756,224.4221,94887.0
2025-02-06 15:30:00,225.49,226.16,225.45,226.02,150034.0,224.442,225.1089,224.4022,224.9696,150034.0
2025-02-07 09:30:00,226.94,227.54,226.74,227.51,88173.0,225.8853,226.4825,225.6862,226.4526,88173.0
2025-02-07 10:00:00,227.49,227.52,226.14,226.86,87050.0,226.4327,226.4626,225.089,225.8057,87050.0
2025-02-07 10:30:00,226.75,227.09,225.13,225.97,58603.0,225.6962,226.0346,224.0837,224.9198,58603.0
2025-02-07 11:00:00,226.08,226.61,225.46,225.74,72454.0,225.0293,225.5568,224.4122,224.6909,72454.0
2025-02-07 11:30:00,225.78,226.11,225.61,225.72,65386.0,224.7307,225.0591,224.5615,224.671,65386.0
2025-02-07 12:00:00,225.66,225.99,225.16,225.71,64646.0,224.6112,224.9397,224.1136,224.661,64646.0
2025-02-07 12:30:00,225.71,226.02,225.6,225.73,41723.0,224.661,224.9696,224.5515,224.6809,41723.0
2025-02-07 13:00:00,225.71,226.38,225.71,226.23,46060.0,224.661,225.3279,224.661,225.1786,46060.0
2025-02-07 13:30:00,226.22,226.28,225.35,225.39,55064.0,225.1686,225.2284,224.3027,224.3425,55064.0
2025-02-07 14:00:00,225.36,225.53,225.16,225.16,63793.0,224.3126,224.4818,224.1136,224.1136,63793.0
2025-02-07 14:30:00,225.1,225.56,225.07,225.32,44795.0,224.0538,224.5117,224.024,224.2728,44795.0
2025-02-07 15:00:00,225.31,225.31,224.71,224.83,67866.0,224.2629,224.2629,223.6656,223.7851,67866.0
2025-02-07 15:30:00,224.83,225.22,224.75,224.8,69556.0,223.7851,224.1733,223.7055,223.7552,69556.0
2025-02-10 09:30:00,226.41,226.45,225.32,225.7,80552.0,225.3577,225.3976,224.2728,224.651,80552.0
2025-02-10 10:00:00,225.67,226.12,225.44,225.72,62634.0,224.6212,225.0691,224.3923,224.671,62634.0
2025-02-10 10:30:00,225.83,226.37,225.82,226.32,76682.0,224.7804,225.3179,224.7705,225.2682,76682.0
2025-02-10 11:00:00,226.29,226.39,225.61,225.78,51923.0,225.2383,225.3378,224.5615,224.7307,51923.0
2025-02-10 11:30:00,225.79,226.02,225.73,225.97,67688.0,224.7406,224.9696,224.6809,224.9198,67688.0
2025-02-10 12:00:00,226.0,226.0,225.49,225.81,48871.0,224.9497,224.9497,224.442,224.7605,48871.0
2025-02-10 12:30:00,225.86,226.41,225.86,226.4,46261.0,224.8103,225.3577,224.8103,225.3478,46261.0
2025-02-10 13:00:00,226.38,226.6,226.35,226.35,41801.0,225.3279,225.5469,225.298,225.298,41801.0
2025-02-10 13:30:00,226.34,226.84,226.32,226.83,68614.0,225.2881,225.7857,225.2682,225.7758,68614.0
2025-02-10 14:00:00,226.82,226.98,226.62,226.87,43473.0,225.7658,225.9251,225.5668,225.8156,43473.0
2025-02-10 14:30:00,226.87,226.94,226.7,226.86,45765.0,225.8156,225.8853,225.6464,225.8057,45765.0
2025-02-10 15:00:00,226.86,227.05,226.79,226.87,74275.0,225.8057,225.9948,225.736,225.8156,74275.0
2025-02-10 15:30:00,226.87,227.1,226.73,227.08,138538.0,225.8156,226.0445,225.6763,226.0246,138538.0
2025-02-11 09:30:00,225.84,225.9,225.03,225.36,70883.0,224.7904,224.8501,223.9842,224.3126,70883.0
2025-02-11 10:00:00,225.4,225.69,225.0,225.08,48852.0,224.3524,224.6411,223.9543,224.0339,48852.0
2025-02-11 10:30:00,225.12,226.0,225.1,225.77,47880.0,224.0737,224.9497,224.0538,224.7207,47880.0
2025-02-11 11:00:00,225.78,225.91,225.41,225.41,29130.0,224.7307,224.8601,224.3624,224.3624,29130.0
2025-02-11 11:30:00,225.36,225.41,225.05,225.12,48645.0,224.3126,224.3624,224.0041,224.0737,48645.0
2025-02-11 12:00:00,225.0,225.37,224.67,225.36,77486.0,223.9543,224.3226,223.6258,224.3126,77486.0
2025-02-11 12:30:00,225.38,225.43,225.07,225.11,84348.0,224.3325,224.3823,224.024,224.0638,84348.0
2025-02-11 13:00:00,225.08,225.49,224.99,225.44,75325.0,224.0339,224.442,223.9443,224.3923,75325.0
2025-02-11 13:30:00,225.42,225.96,225.41,225.66,97742.0,224.3723,224.9098,224.3624,224.6112,97742.0
2025-02-11 14:00:00,225.65,225.84,225.57,225.78,91186.0,224.6013,224.7904,224.5217,224.7307,91186.0
2025-02-11 14:30:00,225.78,226.26,225.78,225.98,110789.0,224.7307,225.2084,224.7307,224.9297,110789.0
2025-02-11 15:00:00,225.98,226.13,225.85,225.94,92591.0,224.9297,225.079,224.8003,224.8899,92591.0
2025-02-11 15:30:00,225.9,226.05,225.63,225.97,106087.0,224.8501,224.9994,224.5814,224.9198,106087.0
2025-02-12 09:30:00,223.21,224.71,222.91,224.68,19361.0,222.1726,223.6656,221.874,223.6358,19361.0
2025-02-12 10:00:00,224.76,224.86,224.0,224.4,21964.0,223.7154,223.815,222.9589,223.3571,21964.0
2025-02-12 10:30:00,224.45,225.13,224.42,225.12,54670.0,223.4069,224.0837,223.377,224.0737,54670.0
2025-02-12 11:00:00,225.06,225.06,224.22,224.38,18003.0,224.014,224.014,223.1779,223.3372,18003.0
2025-02-12 11:30:00,224.37,225.58,224.37,225.56,54271.0,223.3272,224.5316,223.3272,224.5117,54271.0
2025-02-12 12:00:00,225.47,225.71,225.38,225.68,50756.0,224.4221,224.661,224.3325,224.6311,50756.0
2025-02-12 12:30:00,225.68,225.84,225.34,225.79,24562.0,224.6311,224.7904,224.2927,224.7406,24562.0
2025-02-12 13:00:00,225.83,225.83,225.47,225.62,30239.0,224.7804,224.7804,224.4221,224.5714,30239.0
2025-02-12 13:30:00,225.58,225.66,225.22,225.42,30908.0,224.5316,224.6112,224.1733,224.3723,30908.0
2025-02-12 14:00:00,225.36,225.38,225.01,225.27,38698.0,224.3126,224.3325,223.9643,224.223,38698.0
2025-02-12 14:30:00,225.26,225.67,225.21,225.5,41553.0,224.2131,224.6212,224.1633,224.452,41553.0
2025-02-12 15:00:00,225.54,225.69,225.35,225.35,55544.0,224.4918,224.6411,224.3027,224.3027,55544.0
2025-02-12 15:30:00,225.34,225.5,225.05,225.44,222278.0,224.2927,224.452,224.0041,224.3923,222278.0
2025-02-13 09:30:00,227.02,227.1,226.5,226.92,41305.0,225.9649,226.0445,225.4473,225.8654,41305.0
2025-02-13 10:00:00,226.98,227.41,226.73,226.96,35695.0,225.9251,226.3531,225.6763,225.9052,35695.0
2025-02-13 10:30:00,226.96,227.19,226.74,226.98,50809.0,225.9052,226.1341,225.6862,225.9251,50809.0
2025-02-13 11:00:00,227.03,227.03,226.45,226.45,21607.0,225.9749,225.9749,225.3976,225.3976,21607.0
2025-02-13 11:30:00,226.42,226.62,226.11,226.2,25448.0,225.3677,225.5668,225.0591,225.1487,25448.0
2025-02-13 12:00:00,226.17,226.48,226.05,226.39,20139.0,225.1189,225.4274,224.9994,225.3378,20139.0
2025-02-13 12:30:00,226.36,226.45,225.72,225.87,38280.0,225.308,225.3976,224.671,224.8203,38280.0
2025-02-13 13:00:00,225.87,225.95,225.41,225.89,25180.0,224.8203,224.8999,224.3624,224.8402,25180.0
2025-02-13 13:30:00,225.89,226.46,225.69,226.46,42600.0,224.8402,225.4075,224.6411,225.4075,42600.0
2025-02-13 14:00:00,226.39,226.92,226.39,226.81,28969.0,225.3378,225.8654,225.3378,225.7559,28969.0
2025-02-13 14:30:00,226.8,227.34,226.79,227.11,48290.0,225.7459,226.2834,225.736,226.0545,48290.0
2025-02-13 15:00:00,227.1,227.53,227.1,227.53,42942.0,226.0445,226.4725,226.0445,226.4725,42942.0
2025-02-13 15:30:00,227.55,227.83,227.44,227.72,64074.0,226.4924,226.7711,226.383,226.6617,64074.0
2025-02-14 09:30:00,227.8,227.97,226.84,227.79,32443.0,226.7413,226.9105,225.7857,226.7313,32443.0
2025-02-14 10:00:00,227.81,228.75,227.74,228.61,36044.0,226.7512,227.6869,226.6816,227.5475,36044.0
2025-02-14 10:30:00,228.63,228.69,228.37,228.48,27348.0,227.5674,227.6272,227.3086,227.4181,27348.0
2025-02-14 11:00:00,228.52,228.7,228.12,228.25,48184.0,227.4579,227.6371,227.0598,227.1892,48184.0
2025-02-14 11:30:00,228.15,228.27,227.98,228.21,10251.0,227.0897,227.2091,226.9204,227.1494,10251.0
2025-02-14 12:00:00,228.21,228.23,227.91,227.97,14152.0,227.1494,227.1693,226.8508,226.9105,14152.0
2025-02-14 12:30:00,227.92,228.3,227.92,228.25,22100.0,226.8607,227.239,226.8607,227.1892,22100.0
2025-02-14 13:00:00,228.25,228.3,228.13,228.27,7241.0,227.1892,227.239,227.0698,227.2091,7241.0
2025-02-14 13:30:00,228.36,228.6,228.3,228.42,9733.0,227.2987,227.5376,227.239,227.3584,9733.0
2025-02-14 14:00:00,228.39,228.48,228.31,228.31,5818.0,227.3285,227.4181,227.2489,227.2489,5818.0
2025-02-14 14:30:00,228.28,228.38,228.2,228.38,11851.0,227.2191,227.3186,227.1394,227.3186,11851.0
2025-02-14 15:00:00,228.33,228.56,228.25,228.3,73827.0,227.2688,227.4978,227.1892,227.239,73827.0
2025-02-14 15:30:00,228.26,228.47,228.22,228.26,49995.0,227.1991,227.4082,227.1593,227.1991,49995.0
2025-02-18 09:30:00,228.98,229.19,228.43,228.64,50607.0,227.9158,228.1248,227.3684,227.5774,50607.0
2025-02-18 10:00:00,228.52,228.63,228.17,228.31,20809.0,227.4579,227.5674,227.1096,227.2489,20809.0
2025-02-18 10:30:00,228.4,229.12,228.19,229.01,25853.0,227.3385,228.0552,227.1295,227.9457,25853.0
2025-02-18 11:00:00,228.96,228.96,228.42,228.74,15328.0,227.8959,227.8959,227.3584,227.6769,15328.0
2025-02-18 11:30:00,228.72,229.05,228.55,228.75,40383.0,227.657,227.9855,227.4878,227.6869,40383.0
2025-02-18 12:00:00,228.69,228.89,228.66,228.86,15048.0,227.6272,227.8262,227.5973,227.7964,15048.0
2025-02-18 12:30:00,228.89,229.04,228.85,228.91,22876.0,227.8262,227.9755,227.7864,227.8461,22876.0
2025-02-18 13:00:00,228.91,229.11,228.82,228.91,22239.0,227.8461,228.0452,227.7565,227.8461,22239.0
2025-02-18 13:30:00,228.9,229.18,228.82,229.08,15573.0,227.8362,228.1149,227.7565,228.0153,15573.0
2025-02-18 14:00:00,229.05,229.09,228.48,228.83,104986.0,227.9855,228.0253,227.4181,227.7665,104986.0
2025-02-18 14:30:00,228.76,229.32,228.73,229.21,19259.0,227.6968,228.2542,227.667,228.1447,19259.0
2025-02-18 15:00:00,229.2,229.32,228.9,228.9,51596.0,228.1348,228.2542,227.8362,227.8362,51596.0
2025-02-18 15:30:00,228.91,229.42,228.87,229.38,54113.0,227.8461,228.3538,227.8063,228.3139,54113.0
2025-02-19 09:30:00,229.2,229.2,228.48,228.75,18617.0,228.1348,228.1348,227.4181,227.6869,18617.0
2025-02-19 10:00:00,228.68,228.68,228.15,228.4,27784.0,227.6172,227.6172,227.0897,227.3385,27784.0
2025-02-19 10:30:00,228.37,228.8,228.37,228.7,31175.0,227.3086,227.7366,227.3086,227.6371,31175.0
2025-02-19 11:00:00,228.73,229.33,228.72,229.31,16414.0,227.667,228.2642,227.657,228.2443,16414.0
2025-02-19 11:30:00,229.27,229.68,229.27,229.6,10865.0,228.2045,228.6125,228.2045,228.5329,10865.0
2025-02-19 12:00:00,229.58,229.6,229.0,229.0,20701.0,228.513,228.5329,227.9357,227.9357,20701.0
2025-02-19 12:30:00,228.99,229.43,228.87,229.21,29199.0,227.9258,228.3637,227.8063,228.1447,29199.0
2025-02-19 13:00:00,229.23,229.23,228.8,229.15,13737.0,228.1646,228.1646,227.7366,228.085,13737.0
2025-02-19 13:30:00,229.22,229.4,229.18,229.24,7914.0,228.1547,228.3339,228.1149,228.1746,7914.0
2025-02-19 14:00:00,229.29,229.77,229.24,229.54,29683.0,228.2244,228.7021,228.1746,228.4732,29683.0
2025-02-19 14:30:00,229.5,229.76,229.5,229.57,25535.0,228.4334,228.6922,228.4334,228.5031,25535.0
2025-02-19 15:00:00,229.61,229.62,228.63,228.83,31428.0,228.5429,228.5528,227.5674,227.7665,31428.0
2025-02-19 15:30:00,228.84,229.21,228.6,229.15,90582.0,227.7765,228.1447,227.5376,228.085,90582.0
2025-02-20 09:30:00,227.89,227.89,224.49,224.54,103428.0,226.8309,226.8309,223.4467,223.4964,103428.0
2025-02-20 10:00:00,224.41,225.32,223.62,225.0,87501.0,223.367,224.2728,222.5807,223.9543,87501.0
2025-02-20 10:30:00,225.03,225.17,223.45,223.56,30084.0,223.9842,224.1235,222.4115,222.521,30084.0
2025-02-20 11:00:00,223.71,223.71,223.26,223.59,27976.0,222.6703,222.6703,222.2224,222.5509,27976.0
2025-02-20 11:30:00,223.7,223.87,223.35,223.69,27806.0,222.6603,222.8296,222.312,222.6504,27806.0
2025-02-20 12:00:00,223.66,224.07,223.64,223.93,23445.0,222.6205,223.0286,222.6006,222.8893,23445.0
2025-02-20 12:30:00,223.93,224.24,223.69,223.72,14633.0,222.8893,223.1978,222.6504,222.6802,14633.0
2025-02-20 13:00:00,223.61,223.81,223.55,223.7,18246.0,222.5708,222.7698,222.511,222.6603,18246.0
2025-02-20 13:30:00,223.66,224.04,223.65,224.02,30200.0,222.6205,222.9988,222.6106,222.9789,30200.0
2025-02-20 14:00:00,223.97,224.44,223.96,224.29,34860.0,222.9291,223.3969,222.9191,223.2476,34860.0
2025-02-20 14:30:00,224.27,224.95,224.18,224.9,19029.0,223.2277,223.9045,223.1381,223.8548,19029.0
2025-02-20 15:00:00,224.84,225.35,224.81,225.16,29246.0,223.795,224.3027,223.7652,224.1136,29246.0
2025-02-20 15:30:00,225.17,225.45,225.01,225.13,39086.0,224.1235,224.4022,223.9643,224.0837,39086.0
2025-02-21 09:30:00,225.46,225.46,224.29,224.37,26668.0,224.4122,224.4122,223.2476,223.3272,26668.0
2025-02-21 10:00:00,224.39,224.48,223.35,223.44,44139.0,223.3471,223.4367,222.312,222.4015,44139.0
2025-02-21 10:30:00,223.44,223.7,223.22,223.69,22588.0,222.4015,222.6603,222.1826,222.6504,22588.0
2025-02-21 11:00:00,223.82,223.92,223.41,223.65,42462.0,222.7798,222.8793,222.3717,222.6106,42462.0
2025-02-21 11:30:00,223.64,223.91,223.4,223.56,54312.0,222.6006,222.8694,222.3617,222.521,54312.0
2025-02-21 12:00:00,223.51,223.6,222.58,222.72,11657.0,222.4712,222.5608,221.5455,221.6849,11657.0
2025-02-21 12:30:00,222.7,222.7,221.31,221.47,26408.0,221.665,221.665,220.2814,220.4407,26408.0
2025-02-21 13:00:00,221.46,221.46,220.51,220.51,39266.0,220.4308,220.4308,219.4852,219.4852,39266.0
2025-02-21 13:30:00,220.51,220.98,220.34,220.48,63005.0,219.4852,219.953,219.316,219.4553,63005.0
2025-02-21 14:00:00,220.53,220.6,219.51,219.55,38264.0,219.5051,219.5747,218.4898,218.5296,38264.0
2025-02-21 14:30:00,219.62,220.04,219.5,219.86,34210.0,218.5993,219.0174,218.4799,218.8382,34210.0
2025-02-21 15:00:00,219.84,220.23,219.8,220.13,192936.0,218.8183,219.2065,218.7785,219.1069,192936.0
2025-02-21 15:30:00,220.18,220.37,219.73,219.86,113329.0,219.1567,219.3458,218.7088,218.8382,113329.0
2025-02-24 09:30:00,220.4,221.03,218.05,218.06,129853.0,219.3757,220.0028,217.0366,217.0466,129853.0
2025-02-24 10:00:00,218.08,218.38,216.79,217.66,132937.0,217.0665,217.3651,215.7825,216.6484,132937.0
2025-02-24 10:30:00,217.41,217.77,216.78,217.21,86150.0,216.3996,216.7579,215.7725,216.2005,86150.0
2025-02-24 11:00:00,217.09,218.94,217.08,218.78,98132.0,216.0811,217.9225,216.0711,217.7632,98132.0
2025-02-24 11:30:00,218.84,218.93,218.23,218.59,50945.0,217.8229,217.9125,217.2158,217.5741,50945.0
2025-02-24 12:00:00,218.59,219.57,218.58,219.43,82326.0,217.5741,218.5495,217.5641,218.4102,82326.0
2025-02-24 12:30:00,219.38,219.64,219.09,219.16,52140.0,218.3604,218.6192,218.0718,218.1414,52140.0
2025-02-24 13:00:00,219.16,219.63,219.11,219.51,30196.0,218.1414,218.6093,218.0917,218.4898,30196.0
2025-02-24 13:30:00,219.55,219.66,219.09,219.22,31502.0,218.5296,218.6391,218.0718,218.2012,31502.0
2025-02-24 14:00:00,219.18,219.62,218.64,218.78,43452.0,218.1613,218.5993,217.6239,217.7632,43452.0
2025-02-24 14:30:00,218.75,219.05,218.41,218.48,37601.0,217.7333,218.032,217.3949,217.4646,37601.0
2025-02-24 15:00:00,218.54,218.77,218.2,218.5,43549.0,217.5243,217.7533,217.1859,217.4845,43549.0
2025-02-24 15:30:00,218.5,218.78,217.46,217.62,118350.0,217.4845,217.7632,216.4493,216.6086,118350.0
2025-02-25 09:30:00,217.27,217.96,215.37,216.0,64716.0,216.2602,216.947,214.3691,214.9961,64716.0
2025-02-25 10:00:00,215.98,216.01,214.3,214.52,49270.0,214.9762,215.0061,213.304,213.523,49270.0
2025-02-25 10:30:00,214.45,215.85,214.2,215.42,38720.0,213.4533,214.8468,213.2045,214.4188,38720.0
2025-02-25 11:00:00,215.35,215.56,214.71,214.8,36767.0,214.3491,214.5582,213.7121,213.8017,36767.0
2025-02-25 11:30:00,214.81,215.83,214.06,215.48,54947.0,213.8117,214.8269,213.0651,214.4785,54947.0
2025-02-25 12:00:00,215.48,215.65,215.21,215.65,21306.0,214.4785,214.6478,214.2098,214.6478,21306.0
2025-02-25 12:30:00,215.68,216.57,215.67,216.48,55712.0,214.6776,215.5635,214.6677,215.4739,55712.0
2025-02-25 13:00:00,216.54,217.16,216.13,216.13,36471.0,215.5336,216.1507,215.1255,215.1255,36471.0
2025-02-25 13:30:00,216.14,217.09,216.1,216.61,31883.0,215.1355,216.0811,215.0957,215.6033,31883.0
2025-02-25 14:00:00,216.66,216.74,215.99,215.99,16439.0,215.6531,215.7327,214.9862,214.9862,16439.0
2025-02-25 14:30:00,216.05,217.16,216.05,216.98,21418.0,215.0459,216.1507,215.0459,215.9716,21418.0
2025-02-25 15:00:00,216.94,217.81,216.85,217.53,35280.0,215.9318,216.7977,215.8422,216.519,35280.0
2025-02-25 15:30:00,217.58,217.59,216.6,216.87,72192.0,216.5688,216.5787,215.5933,215.8621,72192.0
2025-02-26 09:30:00,217.79,219.22,217.6,219.0,51110.0,216.7778,218.2012,216.5887,217.9822,51110.0
2025-02-26 10:00:00,219.02,219.51,218.49,219.06,33865.0,218.0021,218.4898,217.4746,218.0419,33865.0
2025-02-26 10:30:00,219.02,219.93,219.02,219.78,353391.0,218.0021,218.9079,218.0021,218.7586,353391.0
2025-02-26 11:00:00,219.86,220.2,219.74,219.74,205746.0,218.8382,219.1766,218.7187,218.7187,205746.0
2025-02-26 11:30:00,219.71,220.14,219.41,219.44,38870.0,218.6889,219.1169,218.3903,218.4201,38870.0
2025-02-26 12:00:00,219.48,219.95,219.31,219.86,20935.0,218.46,218.9278,218.2907,218.8382,20935.0
2025-02-26 12:30:00,219.84,219.9,218.56,218.66,37128.0,218.8183,218.878,217.5442,217.6438,37128.0
2025-02-26 13:00:00,218.81,218.83,218.08,218.1,43695.0,217.7931,217.813,217.0665,217.0864,43695.0
2025-02-26 13:30:00,218.08,218.41,217.41,217.66,55836.0,217.0665,217.3949,216.3996,216.6484,55836.0
2025-02-26 14:00:00,217.55,218.07,217.18,217.81,40964.0,216.5389,217.0565,216.1706,216.7977,40964.0
2025-02-26 14:30:00,217.77,218.37,217.36,217.45,57634.0,216.7579,217.3551,216.3498,216.4394,57634.0
2025-02-26 15:00:00,217.42,218.21,217.31,218.1,32998.0,216.4095,217.1959,216.3,217.0864,32998.0
2025-02-26 15:30:00,218.07,218.66,217.84,218.19,95528.0,217.0565,217.6438,216.8276,217.1759,95528.0
2025-02-27 09:30:00,219.64,220.46,217.29,217.34,61189.0,218.6192,219.4354,216.2801,216.3299,61189.0
2025-02-27 10:00:00,217.27,219.36,216.45,219.03,75802.0,216.2602,218.3405,215.444,218.012,75802.0
2025-02-27 10:30:00,218.92,218.94,217.96,217.97,47690.0,217.9026,217.9225,216.947,216.957,47690.0
2025-02-27 11:00:00,217.85,219.21,217.85,218.39,234199.0,216.8375,218.1912,216.8375,217.375,234199.0
2025-02-27 11:30:00,218.37,218.7,217.67,217.67,80268.0,217.3551,217.6836,216.6584,216.6584,80268.0
2025-02-27 12:00:00,217.67,218.04,217.22,218.04,15034.0,216.6584,217.0266,216.2105,217.0266,15034.0
2025-02-27 12:30:00,218.19,218.19,217.42,217.81,12989.0,217.1759,217.1759,216.4095,216.7977,12989.0
2025-02-27 13:00:00,218.06,218.48,217.9,218.18,55256.0,217.0466,217.4646,216.8873,217.166,55256.0
2025-02-27 13:30:00,218.21,218.38,218.0,218.08,70337.0,217.1959,217.3651,216.9868,217.0665,70337.0
2025-02-27 14:00:00,217.93,217.97,216.78,216.78,145534.0,216.9172,216.957,215.7725,215.7725,145534.0
2025-02-27 14:30:00,216.83,216.83,215.64,215.99,65011.0,215.8223,215.8223,214.6378,214.9862,65011.0
2025-02-27 15:00:00,216.01,216.03,214.65,214.68,89288.0,215.0061,215.026,213.6524,213.6823,89288.0
2025-02-27 15:30:00,214.71,215.23,214.25,214.34,127137.0,213.7121,214.2297,213.2543,213.3438,127137.0
2025-02-28 09:30:00,214.26,215.53,213.95,214.79,71369.0,213.2642,214.5283,212.9557,213.7918,71369.0
2025-02-28 10:00:00,214.98,216.24,214.65,216.24,41156.0,213.9809,215.235,213.6524,215.235,41156.0
2025-02-28 10:30:00,216.21,216.4,215.76,216.4,39882.0,215.2052,215.3943,214.7572,215.3943,39882.0
2025-02-28 11:00:00,216.41,216.57,215.33,215.34,27276.0,215.4042,215.5635,214.3292,214.3392,27276.0
2025-02-28 11:30:00,215.19,216.23,215.15,215.85,47844.0,214.1899,215.2251,214.1501,214.8468,47844.0
2025-02-28 12:00:00,215.91,216.17,215.42,215.61,22971.0,214.9065,215.1653,214.4188,214.6079,22971.0
2025-02-28 12:30:00,215.6,215.6,214.23,214.24,57571.0,214.598,214.598,213.2344,213.2443,57571.0
2025-02-28 13:00:00,214.17,214.71,213.85,214.71,45660.0,213.1746,213.7121,212.8561,213.7121,45660.0
2025-02-28 13:30:00,214.63,215.5,214.53,214.53,27701.0,213.6325,214.4985,213.533,213.533,27701.0
2025-02-28 14:00:00,214.64,215.43,214.64,215.37,56228.0,213.6424,214.4288,213.6424,214.3691,56228.0
2025-02-28 14:30:00,215.36,216.26,215.26,216.26,75772.0,214.3591,215.2549,214.2596,215.2549,75772.0
2025-02-28 15:00:00,216.2,216.77,216.1,216.76,92935.0,215.1952,215.7625,215.0957,215.7526,92935.0
2025-02-28 15:30:00,216.74,218.72,216.18,218.59,158769.0,215.7327,217.7035,215.1753,217.5741,158769.0
2025-03-03 09:30:00,220.05,220.58,218.05,218.22,145057.0,219.0273,219.5548,217.0366,217.2058,145057.0
2025-03-03 10:00:00,217.93,219.21,217.12,219.21,51763.0,216.9172,218.1912,216.1109,218.1912,51763.0
2025-03-03 10:30:00,219.34,219.41,217.97,217.97,30777.0,218.3206,218.3903,216.957,216.957,30777.0
2025-03-03 11:00:00,218.15,219.23,218.11,218.39,29308.0,217.1361,218.2111,217.0963,217.375,29308.0
2025-03-03 11:30:00,218.32,218.8,217.75,218.68,86299.0,217.3053,217.7831,216.738,217.6637,86299.0
2025-03-03 12:00:00,218.62,219.23,218.58,219.17,37091.0,217.604,218.2111,217.5641,218.1514,37091.0
2025-03-03 12:30:00,219.14,219.36,217.79,218.01,20552.0,218.1215,218.3405,216.7778,216.9968,20552.0
2025-03-03 13:00:00,217.94,218.02,216.01,216.08,78820.0,216.9271,217.0067,215.0061,215.0758,78820.0
2025-03-03 13:30:00,215.98,217.03,215.7,216.75,64131.0,214.9762,216.0213,214.6975,215.7426,64131.0
2025-03-03 14:00:00,216.7,217.22,216.4,216.4,90237.0,215.6929,216.2105,215.3943,215.3943,90237.0
2025-03-03 14:30:00,216.53,217.3,215.2,215.24,75408.0,215.5237,216.2901,214.1998,214.2397,75408.0
2025-03-03 15:00:00,215.15,215.15,212.87,213.02,130543.0,214.1501,214.1501,211.8807,212.03,130543.0
2025-03-03 15:30:00,213.03,214.39,212.54,214.36,109855.0,212.0399,213.3936,211.5522,213.3637,109855.0
2025-03-04 09:30:00,211.51,211.7,208.96,208.96,99906.0,210.527,210.7161,207.9888,207.9888,99906.0
2025-03-04 10:00:00,208.71,209.2,206.46,207.7,146116.0,207.74,208.2277,205.5005,206.7347,146116.0
2025-03-04 10:30:00,207.62,208.35,207.21,207.5,153611.0,206.6551,207.3817,206.247,206.5356,153611.0
2025-03-04 11:00:00,207.46,208.05,206.44,206.77,192383.0,206.4958,207.0831,205.4806,205.809,192383.0
2025-03-04 11:30:00,206.83,208.65,206.83,208.3,223136.0,205.8687,207.6803,205.8687,207.3319,223136.0
2025-03-04 12:00:00,208.37,210.01,207.99,209.78,259549.0,207.4016,209.034,207.0234,208.805,259549.0
2025-03-04 12:30:00,209.75,210.03,209.11,209.41,210474.0,208.7752,209.0539,208.1381,208.4368,210474.0
2025-03-04 13:00:00,209.35,211.13,209.23,209.93,334213.0,208.377,210.1488,208.2576,208.9543,334213.0
2025-03-04 13:30:00,209.89,211.63,209.71,211.38,204738.0,208.9145,210.6464,208.7354,210.3976,204738.0
2025-03-04 14:00:00,211.43,212.99,211.38,212.27,383935.0,210.4474,212.0001,210.3976,211.2835,383935.0
2025-03-04 14:30:00,212.27,212.92,211.93,212.86,283754.0,211.2835,211.9304,210.945,211.8707,283754.0
2025-03-04 15:00:00,212.82,214.14,212.51,213.38,386339.0,211.8309,213.1448,211.5223,212.3883,386339.0
2025-03-04 15:30:00,213.37,213.45,209.17,209.92,300354.0,212.3784,212.458,208.1979,208.9444,300354.0
2025-03-05 09:30:00,210.49,210.89,209.23,209.77,119744.0,209.5117,209.9099,208.2576,208.7951,119744.0
2025-03-05 10:00:00,209.99,211.73,209.54,209.83,76595.0,209.0141,210.746,208.5662,208.8548,76595.0
2025-03-05 10:30:00,209.75,210.9,209.66,210.52,67787.0,208.7752,209.9198,208.6856,209.5416,67787.0
2025-03-05 11:00:00,210.33,210.36,209.09,209.49,21238.0,209.3525,209.3823,208.1182,208.5164,21238.0
2025-03-05 11:30:00,209.38,210.3,208.68,209.99,44323.0,208.4069,209.3226,207.7101,209.0141,44323.0
2025-03-05 12:00:00,209.97,210.87,209.93,210.86,41865.0,208.9942,209.89,208.9543,209.88,41865.0
2025-03-05 12:30:00,210.91,211.78,210.5,211.77,24285.0,209.9298,210.7957,209.5217,210.7858,24285.0
2025-03-05 13:00:00,211.67,211.78,210.42,210.99,40121.0,210.6863,210.7957,209.4421,210.0094,40121.0
2025-03-05 13:30:00,210.93,211.75,210.47,211.67,28595.0,209.9497,210.7659,209.4918,210.6863,28595.0
2025-03-05 14:00:00,211.72,213.19,211.58,212.47,98353.0,210.736,212.1992,210.5967,211.4825,98353.0
2025-03-05 14:30:00,212.57,212.96,212.1,212.5,34638.0,211.5821,211.9703,211.1143,211.5124,34638.0
2025-03-05 15:00:00,212.56,213.26,212.08,212.97,56259.0,211.5721,212.2689,211.0943,211.9802,56259.0
2025-03-05 15:30:00,212.91,212.94,211.87,212.59,124283.0,211.9205,211.9503,210.8853,211.602,124283.0
2025-03-06 09:30:00,208.64,208.64,206.0,207.2,85938.0,207.6703,207.6703,205.0426,206.237,85938.0
2025-03-06 10:00:00,207.16,209.24,206.99,209.15,61899.0,206.1972,208.2675,206.028,208.178,61899.0
2025-03-06 10:30:00,209.08,209.59,208.34,208.87,48879.0,208.1083,208.6159,207.3717,207.8993,48879.0
2025-03-06 11:00:00,208.91,209.39,208.02,208.67,574422.0,207.9391,208.4168,207.0532,207.7002,574422.0
2025-03-06 11:30:00,208.8,209.23,206.9,206.9,34139.0,207.8296,208.2576,205.9384,205.9384,34139.0
2025-03-06 12:00:00,206.78,207.0,205.56,205.76,39477.0,205.819,206.038,204.6046,204.8037,39477.0
2025-03-06 12:30:00,205.7,206.22,205.09,205.83,216827.0,204.744,205.2616,204.1368,204.8734,216827.0
2025-03-06 13:00:00,205.84,206.15,205.29,205.42,51123.0,204.8833,205.1919,204.3359,204.4653,51123.0
2025-03-06 13:30:00,205.38,205.61,204.41,205.17,64581.0,204.4255,204.6544,203.46,204.2165,64581.0
2025-03-06 14:00:00,205.15,205.17,203.91,203.91,42456.0,204.1966,204.2165,202.9623,202.9623,42456.0
2025-03-06 14:30:00,203.89,205.99,203.73,204.09,622686.0,202.9424,205.0326,202.7832,203.1415,622686.0
2025-03-06 15:00:00,203.86,205.09,203.86,204.65,112475.0,202.9125,204.1368,202.9125,203.6989,112475.0
2025-03-06 15:30:00,204.71,205.08,203.93,204.42,169016.0,203.7586,204.1269,202.9822,203.4699,169016.0
2025-03-07 09:30:00,203.75,205.37,202.98,204.01,138796.0,202.8031,204.4155,202.0366,203.0619,138796.0
2025-03-07 10:00:00,203.87,204.35,202.22,202.37,116241.0,202.9225,203.4003,201.2802,201.4295,116241.0
2025-03-07 10:30:00,202.33,202.39,200.52,201.73,281157.0,201.3897,201.4494,199.5881,200.7924,281157.0
2025-03-07 11:00:00,201.6,201.9,199.85,199.94,117866.0,200.6631,200.9617,198.9212,199.0108,117866.0
2025-03-07 11:30:00,199.9,200.03,198.78,199.31,90362.0,198.971,199.1003,197.8562,198.3837,90362.0
2025-03-07 12:00:00,199.36,200.2,198.95,199.88,52156.0,198.4335,199.2696,198.0254,198.951,52156.0
2025-03-07 12:30:00,199.88,202.22,199.7,200.79,116946.0,198.951,201.2802,198.7719,199.8568,116946.0
2025-03-07 13:00:00,200.8,202.87,200.79,202.07,76458.0,199.8668,201.9272,199.8568,201.1309,76458.0
2025-03-07 13:30:00,202.09,203.78,202.04,203.78,87038.0,201.1508,202.8329,201.101,202.8329,87038.0
2025-03-07 14:00:00,203.81,204.83,203.27,204.41,58803.0,202.8628,203.878,202.3253,203.46,58803.0
2025-03-07 14:30:00,204.44,204.69,203.67,203.92,119813.0,203.4899,203.7387,202.7234,202.9723,119813.0
2025-03-07 15:00:00,203.88,204.7,203.69,204.35,100470.0,202.9325,203.7486,202.7433,203.4003,100470.0
2025-03-07 15:30:00,204.3,204.73,202.98,204.31,393034.0,203.3505,203.7785,202.0366,203.3605,393034.0
2025-03-10 09:30:00,199.92,200.4,198.55,198.6,72248.0,198.9909,199.4686,197.6272,197.677,72248.0
2025-03-10 10:00:00,198.5,198.5,197.34,197.65,43344.0,197.5775,197.5775,196.4229,196.7314,43344.0
2025-03-10 10:30:00,197.58,197.7,196.67,197.21,75757.0,196.6617,196.7812,195.756,196.2935,75757.0
2025-03-10 11:00:00,197.43,197.92,197.14,197.79,80030.0,196.5124,197.0002,196.2238,196.8708,80030.0
2025-03-10 11:30:00,197.84,198.92,197.54,197.67,177485.0,196.9205,197.9955,196.6219,196.7513,177485.0
2025-03-10 12:00:00,197.63,197.99,196.91,197.23,110433.0,196.7115,197.0698,195.9948,196.3134,110433.0
2025-03-10 12:30:00,197.29,197.68,196.57,196.72,110103.0,196.3731,196.7613,195.6564,195.8057,110103.0
2025-03-10 13:00:00,196.71,196.72,195.79,196.05,95120.0,195.7958,195.8057,194.8801,195.1388,95120.0
2025-03-10 13:30:00,196.03,196.12,195.04,195.12,71681.0,195.1189,195.2085,194.1335,194.2132,71681.0
2025-03-10 14:00:00,195.13,195.62,194.65,194.99,86815.0,194.2231,194.7108,193.7454,194.0838,86815.0
2025-03-10 14:30:00,195.06,195.29,194.09,194.1,52818.0,194.1534,194.3824,193.188,193.1979,52818.0
2025-03-10 15:00:00,194.14,196.21,193.61,195.6,275892.0,193.2377,195.2981,192.7102,194.6909,275892.0
2025-03-10 15:30:00,195.59,196.97,195.22,195.96,380294.0,194.681,196.0546,194.3127,195.0493,380294.0
2025-03-11 09:30:00,195.3,198.32,195.3,197.74,134595.0,194.3923,197.3983,194.3923,196.821,134595.0
2025-03-11 10:00:00,197.52,198.65,195.03,195.08,184992.0,196.602,197.7268,194.1236,194.1734,184992.0
2025-03-11 10:30:00,195.22,196.2,194.55,195.49,192138.0,194.3127,195.2881,193.6458,194.5814,192138.0
2025-03-11 11:00:00,195.18,197.2,194.84,196.65,159359.0,194.2729,196.2835,193.9345,195.7361,159359.0
2025-03-11 11:30:00,196.72,198.24,196.62,196.88,159675.0,195.8057,197.3187,195.7062,195.965,159675.0
2025-03-11 12:00:00,196.73,197.24,196.18,196.7,204281.0,195.8157,196.3233,195.2682,195.7858,204281.0
2025-03-11 12:30:00,196.67,197.09,195.68,195.95,395061.0,195.756,196.174,194.7706,195.0393,395061.0
2025-03-11 13:00:00,195.92,195.92,194.72,194.86,248706.0,195.0095,195.0095,193.815,193.9544,248706.0
2025-03-11 13:30:00,194.76,196.16,194.68,195.65,606785.0,193.8548,195.2483,193.7752,194.7407,606785.0
2025-03-11 14:00:00,195.65,198.03,195.65,197.57,313441.0,194.7407,197.1096,194.7407,196.6518,313441.0
2025-03-11 14:30:00,197.6,199.28,197.06,198.75,375371.0,196.6816,198.3538,196.1442,197.8263,375371.0
2025-03-11 15:00:00,198.7,199.03,197.47,197.91,711143.0,197.7765,198.105,196.5522,196.9902,711143.0
2025-03-11 15:30:00,197.94,198.33,196.72,196.76,539351.0,197.0201,197.4082,195.8057,195.8455,539351.0
2025-03-12 09:30:00,201.01,202.14,199.67,200.12,564836.0,200.0758,201.2005,198.742,199.1899,564836.0
2025-03-12 10:00:00,200.07,200.75,199.44,200.23,237380.0,199.1402,199.817,198.5131,199.2994,237380.0
2025-03-12 10:30:00,199.97,200.02,198.5,198.64,94553.0,199.0406,199.0904,197.5775,197.7168,94553.0
2025-03-12 11:00:00,198.52,199.13,197.37,198.99,43857.0,197.5974,198.2045,196.4527,198.0652,43857.0
2025-03-12 11:30:00,198.93,200.05,198.92,200.05,80281.0,198.0055,199.1203,197.9955,199.1203,80281.0
2025-03-12 12:00:00,199.83,200.99,199.56,200.63,67379.0,198.9013,200.0559,198.6325,199.6976,67379.0
2025-03-12 12:30:00,200.81,201.28,200.09,200.4,40380.0,199.8767,200.3445,199.1601,199.4686,40380.0
2025-03-12 13:00:00,200.4,201.25,200.12,201.23,12949.0,199.4686,200.3147,199.1899,200.2948,12949.0
2025-03-12 13:30:00,201.27,201.44,199.67,199.67,37285.0,200.3346,200.5038,198.742,198.742,37285.0
2025-03-12 14:00:00,199.68,200.69,199.56,200.64,36498.0,198.752,199.7573,198.6325,199.7075,36498.0
2025-03-12 14:30:00,200.76,201.29,200.57,201.04,60291.0,199.827,200.3545,199.6378,200.1057,60291.0
2025-03-12 15:00:00,200.91,200.91,200.01,200.36,77229.0,199.9763,199.9763,199.0804,199.4288,77229.0
2025-03-12 15:30:00,200.41,200.59,199.6,199.88,272607.0,199.4786,199.6577,198.6723,198.951,272607.0
2025-03-13 09:30:00,199.62,199.79,196.7,196.93,186920.0,198.6923,198.8615,195.7858,196.0148,186920.0
2025-03-13 10:00:00,196.93,199.51,196.51,198.65,75191.0,196.0148,198.5828,195.5967,197.7268,75191.0
2025-03-13 10:30:00,198.69,199.27,197.62,197.8,62879.0,197.7666,198.3439,196.7015,196.8807,62879.0
2025-03-13 11:00:00,197.98,198.35,197.23,197.4,23344.0,197.0599,197.4282,196.3134,196.4826,23344.0
2025-03-13 11:30:00,197.21,197.66,196.53,196.59,41618.0,196.2935,196.7414,195.6166,195.6763,41618.0
2025-03-13 12:00:00,196.53,197.24,196.48,196.77,12850.0,195.6166,196.3233,195.5668,195.8555,12850.0
2025-03-13 12:30:00,196.57,197.62,196.21,196.68,41432.0,195.6564,196.7015,195.2981,195.7659,41432.0
2025-03-13 13:00:00,196.75,197.0,195.9,196.22,234272.0,195.8356,196.0844,194.9895,195.3081,234272.0
2025-03-13 13:30:00,196.17,196.29,195.57,195.77,25595.0,195.2583,195.3777,194.6611,194.8601,25595.0
2025-03-13 14:00:00,195.81,197.2,195.81,196.94,19201.0,194.9,196.2835,194.9,196.0247,19201.0
2025-03-13 14:30:00,196.86,197.7,196.84,197.59,18185.0,195.9451,196.7812,195.9252,196.6717,18185.0
2025-03-13 15:00:00,197.51,197.82,196.22,196.43,27019.0,196.5921,196.9006,195.3081,195.5171,27019.0
2025-03-13 15:30:00,196.53,196.84,196.1,196.62,99925.0,195.6166,195.9252,195.1886,195.7062,99925.0
2025-03-14 09:30:00,199.0,200.48,198.69,199.66,100424.0,198.0751,199.5483,197.7666,198.7321,100424.0
2025-03-14 10:00:00,199.61,200.17,198.59,199.29,77147.0,198.6823,199.2397,197.667,198.3638,77147.0
2025-03-14 10:30:00,199.4,201.0,199.34,201.0,47432.0,198.4733,200.0658,198.4136,200.0658,47432.0
2025-03-14 11:00:00,201.09,201.74,200.97,201.52,49830.0,200.1554,200.8024,200.036,200.5834,49830.0
2025-03-14 11:30:00,201.63,201.96,201.4,201.71,43761.0,200.6929,201.0214,200.464,200.7725,43761.0
2025-03-14 12:00:00,201.71,201.73,200.72,200.76,43139.0,200.7725,200.7924,199.7871,199.827,43139.0
2025-03-14 12:30:00,200.82,201.62,200.73,201.5,35200.0,199.8867,200.683,199.7971,200.5635,35200.0
2025-03-14 13:00:00,201.43,201.71,201.24,201.32,62426.0,200.4938,200.7725,200.3047,200.3844,62426.0
2025-03-14 13:30:00,201.37,201.55,200.92,200.97,45295.0,200.4341,200.6133,199.9862,200.036,45295.0
2025-03-14 14:00:00,201.02,201.48,201.0,201.15,50831.0,200.0857,200.5436,200.0658,200.2151,50831.0
2025-03-14 14:30:00,201.2,201.87,201.19,201.53,62281.0,200.2649,200.9318,200.255,200.5934,62281.0
2025-03-14 15:00:00,201.45,201.87,201.43,201.48,67382.0,200.5137,200.9318,200.4938,200.5436,67382.0
2025-03-14 15:30:00,201.5,202.21,201.23,201.95,215065.0,200.5635,201.2702,200.2948,201.0114,215065.0
2025-03-17 09:30:00,201.58,203.8,201.5,203.43,37593.0,200.6431,202.8528,200.5635,202.4845,37593.0
2025-03-17 10:00:00,203.32,203.81,202.57,202.57,36744.0,202.3751,202.8628,201.6285,201.6285,36744.0
2025-03-17 10:30:00,202.35,203.28,202.32,202.77,57088.0,201.4096,202.3352,201.3797,201.8276,57088.0
2025-03-17 11:00:00,202.81,203.82,202.65,203.28,39946.0,201.8674,202.8727,201.7082,202.3352,39946.0
2025-03-17 11:30:00,203.28,203.47,202.79,203.13,37448.0,202.3352,202.5244,201.8475,202.1859,37448.0
2025-03-17 12:00:00,203.13,203.84,202.94,202.97,26836.0,202.1859,202.8926,201.9968,202.0267,26836.0
2025-03-17 12:30:00,202.93,203.36,202.8,203.09,132244.0,201.9869,202.4149,201.8575,202.1461,132244.0
2025-03-17 13:00:00,203.01,203.9,203.01,203.79,29761.0,202.0665,202.9524,202.0665,202.8429,29761.0
2025-03-17 13:30:00,203.79,204.34,203.75,204.22,14706.0,202.8429,203.3903,202.8031,203.2709,14706.0
2025-03-17 14:00:00,204.21,205.09,204.2,205.04,32966.0,203.2609,204.1368,203.251,204.0871,32966.0
2025-03-17 14:30:00,205.05,205.58,204.95,205.36,35792.0,204.097,204.6246,203.9975,204.4056,35792.0
2025-03-17 15:00:00,205.43,205.59,205.13,205.36,228385.0,204.4753,204.6345,204.1766,204.4056,228385.0
2025-03-17 15:30:00,205.3,205.43,204.34,204.4,105157.0,204.3459,204.4753,203.3903,203.45,105157.0
2025-03-18 09:30:00,202.44,202.83,200.34,200.4,79919.0,202.0294,202.4186,199.9336,199.9935,79919.0
2025-03-18 10:00:00,200.27,200.9,200.0,200.9,36630.0,199.8638,200.4925,199.5943,200.4925,36630.0
2025-03-18 10:30:00,200.83,201.16,200.35,200.56,49890.0,200.4226,200.752,199.9436,200.1532,49890.0
2025-03-18 11:00:00,200.49,200.54,199.74,200.5,18183.0,200.0833,200.1332,199.3348,200.0933,18183.0
2025-03-18 11:30:00,200.19,200.62,199.72,199.95,21864.0,199.7839,200.2131,199.3149,199.5444,21864.0
2025-03-18 12:00:00,199.94,201.1,199.94,201.1,15115.0,199.5344,200.6921,199.5344,200.6921,15115.0
2025-03-18 12:30:00,201.18,201.23,200.32,201.09,51896.0,200.7719,200.8218,199.9137,200.6821,51896.0
2025-03-18 13:00:00,200.93,200.99,200.15,200.43,39959.0,200.5224,200.5823,199.744,200.0234,39959.0
2025-03-18 13:30:00,200.48,200.85,200.32,200.54,17673.0,200.0733,200.4426,199.9137,200.1332,17673.0
2025-03-18 14:00:00,200.45,200.6,199.9,200.27,27058.0,200.0434,200.1931,199.4945,199.8638,27058.0
2025-03-18 14:30:00,200.25,200.97,200.21,200.64,39250.0,199.8438,200.5623,199.8039,200.233,39250.0
2025-03-18 15:00:00,200.66,200.81,200.3,200.5,65950.0,200.253,200.4027,199.8937,200.0933,65950.0
2025-03-18 15:30:00,200.52,200.63,199.86,200.27,119880.0,200.1133,200.223,199.4546,199.8638,119880.0
2025-03-19 09:30:00,201.03,201.86,200.54,201.66,52492.0,200.6222,201.4505,200.1332,201.2509,52492.0
2025-03-19 10:00:00,201.74,202.57,201.74,202.16,67584.0,201.3308,202.1591,201.3308,201.7499,67584.0
2025-03-19 10:30:00,202.15,202.52,201.97,202.13,20639.0,201.74,202.1092,201.5603,201.72,20639.0
2025-03-19 11:00:00,202.11,203.03,202.11,202.89,14935.0,201.7,202.6182,201.7,202.4785,14935.0
2025-03-19 11:30:00,202.88,203.65,202.77,203.36,26826.0,202.4685,203.2369,202.3587,202.9475,26826.0
2025-03-19 12:00:00,203.41,203.65,203.1,203.37,30279.0,202.9974,203.2369,202.688,202.9575,30279.0
2025-03-19 12:30:00,203.38,203.38,203.09,203.2,49078.0,202.9675,202.9675,202.678,202.7878,49078.0
2025-03-19 13:00:00,203.18,203.28,202.67,202.71,23458.0,202.7679,202.8677,202.2589,202.2988,23458.0
2025-03-19 13:30:00,202.64,203.08,202.45,202.56,64727.0,202.229,202.6681,202.0393,202.1491,64727.0
2025-03-19 14:00:00,202.43,203.91,202.43,203.3,51371.0,202.0194,203.4964,202.0194,202.8876,51371.0
2025-03-19 14:30:00,203.47,205.1,203.47,205.01,70116.0,203.0573,204.684,203.0573,204.5941,70116.0
2025-03-19 15:00:00,204.98,206.13,203.89,203.98,126947.0,204.5642,205.7119,203.4764,203.5662,126947.0
2025-03-19 15:30:00,204.02,205.28,203.93,204.22,136654.0,203.6062,204.8636,203.5163,203.8058,136654.0
2025-03-20 09:30:00,202.88,204.27,202.88,204.27,18711.0,202.4685,203.8557,202.4685,203.8557,18711.0
2025-03-20 10:00:00,204.4,205.73,204.36,205.34,40728.0,203.9854,205.3127,203.9455,204.9235,40728.0
2025-03-20 10:30:00,205.37,205.94,205.05,205.45,19770.0,204.9534,205.5223,204.6341,205.0333,19770.0
2025-03-20 11:00:00,205.49,205.76,205.16,205.51,31549.0,205.0732,205.3426,204.7438,205.0931,31549.0
2025-03-20 11:30:00,205.45,205.7,204.79,205.03,12708.0,205.0333,205.2828,204.3746,204.6141,12708.0
2025-03-20 12:00:00,204.97,205.56,204.18,204.3,45757.0,204.5542,205.143,203.7658,203.8856,45757.0
2025-03-20 12:30:00,204.39,204.64,204.13,204.22,11369.0,203.9754,204.2249,203.7159,203.8058,11369.0
2025-03-20 13:00:00,204.37,204.9,203.69,203.69,62199.0,203.9554,204.4844,203.2768,203.2768,62199.0
2025-03-20 13:30:00,203.66,204.42,203.66,203.95,63624.0,203.2469,204.0053,203.2469,203.5363,63624.0
2025-03-20 14:00:00,203.96,204.34,203.48,203.48,19906.0,203.5463,203.9255,203.0673,203.0673,19906.0
2025-03-20 14:30:00,203.4,204.26,203.31,203.67,12680.0,202.9874,203.8457,202.8976,203.2569,12680.0
2025-03-20 15:00:00,203.68,204.41,203.68,203.72,52224.0,203.2668,203.9954,203.2668,203.3068,52224.0
2025-03-20 15:30:00,203.8,204.42,203.7,203.89,81432.0,203.3866,204.0053,203.2868,203.4764,81432.0
2025-03-21 09:30:00,201.98,202.89,201.54,202.68,48208.0,201.5703,202.4785,201.1312,202.2689,48208.0
2025-03-21 10:00:00,202.53,203.11,201.78,202.73,28885.0,202.1192,202.698,201.3707,202.3188,28885.0
2025-03-21 10:30:00,202.7,203.66,202.46,203.65,24298.0,202.2888,203.2469,202.0493,203.2369,24298.0
2025-03-21 11:00:00,203.65,203.78,202.99,202.99,24435.0,203.2369,203.3666,202.5782,202.5782,24435.0
2025-03-21 11:30:00,203.12,203.35,202.53,202.76,16534.0,202.708,202.9375,202.1192,202.3487,16534.0
2025-03-21 12:00:00,202.74,204.04,202.51,203.91,53931.0,202.3288,203.6261,202.0992,203.4964,53931.0
2025-03-21 12:30:00,203.85,204.47,203.59,204.47,38954.0,203.4365,204.0552,203.177,204.0552,38954.0
2025-03-21 13:00:00,204.3,204.37,203.77,203.82,11715.0,203.8856,203.9554,203.3567,203.4066,11715.0
2025-03-21 13:30:00,203.75,204.6,203.64,204.29,18693.0,203.3367,204.185,203.2269,203.8756,18693.0
2025-03-21 14:00:00,204.32,204.42,204.09,204.12,12135.0,203.9055,204.0053,203.676,203.706,12135.0
2025-03-21 14:30:00,204.09,204.53,204.06,204.16,18516.0,203.676,204.1151,203.6461,203.7459,18516.0
2025-03-21 15:00:00,204.11,204.11,203.6,203.88,34261.0,203.696,203.696,203.187,203.4664,34261.0
2025-03-21 15:30:00,203.88,204.76,203.75,204.6,249483.0,203.4664,204.3447,203.3367,204.185,249483.0
2025-03-24 09:30:00,208.18,209.52,207.71,209.46,88907.0,207.7577,209.095,207.2887,209.0351,88907.0
2025-03-24 10:00:00,209.38,209.87,209.08,209.87,51081.0,208.9553,209.4443,208.6559,209.4443,51081.0
2025-03-24 10:30:00,209.73,210.11,209.62,209.97,72537.0,209.3046,209.6838,209.1948,209.5441,72537.0
2025-03-24 11:00:00,209.98,210.11,209.67,210.06,36104.0,209.5541,209.6838,209.2447,209.6339,36104.0
2025-03-24 11:30:00,210.07,210.14,209.71,210.03,19070.0,209.6439,209.7137,209.2846,209.604,19070.0
2025-03-24 12:00:00,210.04,210.25,209.67,209.78,35264.0,209.6139,209.8235,209.2447,209.3545,35264.0
2025-03-24 12:30:00,209.81,209.93,209.58,209.78,27111.0,209.3844,209.5042,209.1549,209.3545,27111.0
2025-03-24 13:00:00,209.7,209.84,209.53,209.84,18959.0,209.2746,209.4144,209.105,209.4144,18959.0
2025-03-24 13:30:00,209.82,210.0,209.68,209.74,15310.0,209.3944,209.574,209.2547,209.3146,15310.0
2025-03-24 14:00:00,209.73,209.75,209.36,209.62,16599.0,209.3046,209.3245,208.9353,209.1948,16599.0
2025-03-24 14:30:00,209.59,210.07,209.44,210.05,39546.0,209.1649,209.6439,209.0152,209.6239,39546.0
2025-03-24 15:00:00,210.03,210.44,210.02,210.18,48583.0,209.604,210.0131,209.594,209.7537,48583.0
2025-03-24 15:30:00,210.2,210.92,210.16,210.43,111585.0,209.7736,210.4922,209.7337,210.0032,111585.0
2025-03-25 09:30:00,211.13,211.24,209.71,210.26,60156.0,210.7017,210.8115,209.2846,209.8335,60156.0
2025-03-25 10:00:00,210.39,210.81,209.81,210.81,34767.0,209.9632,210.3824,209.3844,210.3824,34767.0
2025-03-25 10:30:00,210.81,211.35,210.74,210.93,22054.0,210.3824,210.9213,210.3125,210.5021,22054.0
2025-03-25 11:00:00,210.93,211.14,210.86,210.87,67375.0,210.5021,210.7117,210.4323,210.4423,67375.0
2025-03-25 11:30:00,210.87,210.88,210.3,210.39,25141.0,210.4423,210.4522,209.8734,209.9632,25141.0
2025-03-25 12:00:00,210.45,210.55,210.2,210.43,21394.0,210.0231,210.1229,209.7736,210.0032,21394.0
2025-03-25 12:30:00,210.41,210.84,210.3,210.66,22127.0,209.9832,210.4123,209.8734,210.2327,22127.0
2025-03-25 13:00:00,210.73,211.02,210.26,210.27,30259.0,210.3025,210.592,209.8335,209.8435,30259.0
2025-03-25 13:30:00,210.28,210.65,210.28,210.44,12554.0,209.8535,210.2227,209.8535,210.0131,12554.0
2025-03-25 14:00:00,210.31,210.67,210.24,210.47,27082.0,209.8834,210.2427,209.8135,210.0431,27082.0
2025-03-25 14:30:00,210.51,210.54,210.26,210.42,14041.0,210.083,210.1129,209.8335,209.9932,14041.0
2025-03-25 15:00:00,210.41,210.75,210.41,210.64,35348.0,209.9832,210.3225,209.9832,210.2127,35348.0
2025-03-25 15:30:00,210.68,211.23,210.57,211.07,70784.0,210.2526,210.8015,210.1429,210.6419,70784.0
2025-03-26 09:30:00,210.66,211.21,209.39,209.62,96358.0,210.2327,210.7816,208.9653,209.1948,96358.0
2025-03-26 10:00:00,209.52,210.03,208.63,209.24,63531.0,209.095,209.604,208.2068,208.8156,63531.0
2025-03-26 10:30:00,209.23,209.7,209.09,209.42,86284.0,208.8056,209.2746,208.6659,208.9952,86284.0
2025-03-26 11:00:00,209.35,209.64,208.72,208.85,57237.0,208.9253,209.2148,208.2966,208.4264,57237.0
2025-03-26 11:30:00,208.85,209.03,207.61,207.78,67173.0,208.4264,208.606,207.1889,207.3585,67173.0
2025-03-26 12:00:00,207.73,207.92,207.44,207.84,43074.0,207.3086,207.4982,207.0192,207.4184,43074.0
2025-03-26 12:30:00,207.84,208.01,206.95,206.98,65033.0,207.4184,207.5881,206.5302,206.5602,65033.0
2025-03-26 13:00:00,207.0,207.29,206.87,207.04,64145.0,206.5801,206.8695,206.4504,206.62,64145.0
2025-03-26 13:30:00,206.94,207.23,206.58,206.58,40921.0,206.5202,206.8096,206.161,206.161,40921.0
2025-03-26 14:00:00,206.61,207.29,206.5,207.18,85207.0,206.1909,206.8695,206.0811,206.7597,85207.0
2025-03-26 14:30:00,207.21,207.31,206.07,206.16,59561.0,206.7897,206.8895,205.652,205.7418,59561.0
2025-03-26 15:00:00,206.11,206.9,206.08,206.36,55152.0,205.6919,206.4803,205.662,205.9414,55152.0
2025-03-26 15:30:00,206.4,207.17,206.32,207.02,86595.0,205.9813,206.7498,205.9015,206.6001,86595.0
2025-03-27 09:30:00,205.56,206.29,204.39,206.18,71867.0,205.143,205.8716,203.9754,205.7618,71867.0
2025-03-27 10:00:00,206.12,206.8,205.83,206.8,48082.0,205.7019,206.3805,205.4125,206.3805,48082.0
2025-03-27 10:30:00,206.97,207.69,206.82,207.67,46162.0,206.5502,207.2687,206.4005,207.2488,46162.0
2025-03-27 11:00:00,207.7,207.7,206.75,206.75,44244.0,207.2787,207.2787,206.3306,206.3306,44244.0
2025-03-27 11:30:00,206.68,206.69,205.62,205.71,16367.0,206.2608,206.2707,205.2029,205.2927,16367.0
2025-03-27 12:00:00,205.69,206.86,205.62,206.17,22330.0,205.2728,206.4404,205.2029,205.7518,22330.0
2025-03-27 12:30:00,206.19,206.41,205.19,205.19,15812.0,205.7718,205.9913,204.7738,204.7738,15812.0
2025-03-27 13:00:00,205.23,205.92,205.22,205.67,11225.0,204.8137,205.5023,204.8037,205.2528,11225.0
2025-03-27 13:30:00,205.34,205.81,205.19,205.3,21715.0,204.9235,205.3925,204.7738,204.8836,21715.0
2025-03-27 14:00:00,205.33,206.08,205.33,205.86,21960.0,204.9135,205.662,204.9135,205.4424,21960.0
2025-03-27 14:30:00,205.67,206.14,205.42,205.42,30923.0,205.2528,205.7219,205.0033,205.0033,30923.0
2025-03-27 15:00:00,205.35,206.37,205.35,206.19,29720.0,204.9335,205.9514,204.9335,205.7718,29720.0
2025-03-27 15:30:00,206.19,206.22,204.68,204.73,106917.0,205.7718,205.8017,204.2648,204.3147,106917.0
2025-03-28 09:30:00,204.36,204.8,203.52,203.73,57702.0,203.9455,204.3846,203.1072,203.3167,57702.0
2025-03-28 10:00:00,203.59,203.97,201.6,201.61,90121.0,203.177,203.5563,201.1911,201.201,90121.0
2025-03-28 10:30:00,201.67,201.77,201.03,201.33,31078.0,201.2609,201.3607,200.6222,200.9216,31078.0
2025-03-28 11:00:00,201.2,201.66,200.88,201.58,38143.0,200.7919,201.2509,200.4725,201.1711,38143.0
2025-03-28 11:30:00,201.57,202.1,201.3,201.31,19410.0,201.1611,201.6901,200.8917,200.9017,19410.0
2025-03-28 12:00:00,201.2,201.59,200.53,200.72,39549.0,200.7919,201.1811,200.1232,200.3129,39549.0
2025-03-28 12:30:00,200.81,201.1,200.61,200.66,23267.0,200.4027,200.6921,200.2031,200.253,23267.0
2025-03-28 13:00:00,200.62,200.63,200.05,200.11,43496.0,200.2131,200.223,199.6442,199.7041,43496.0
2025-03-28 13:30:00,200.14,200.41,200.0,200.38,43916.0,199.734,200.0035,199.5943,199.9735,43916.0
2025-03-28 14:00:00,200.51,200.99,200.39,200.5,31662.0,200.1033,200.5823,199.9835,200.0933,31662.0
2025-03-28 14:30:00,200.45,200.67,200.2,200.67,20166.0,200.0434,200.263,199.7939,200.263,20166.0
2025-03-28 15:00:00,200.71,200.93,200.48,200.51,136805.0,200.3029,200.5224,200.0733,200.1033,136805.0
2025-03-28 15:30:00,200.54,201.02,200.17,200.72,108867.0,200.1332,200.6122,199.764,200.3129,108867.0
2025-03-31 09:30:00,197.34,197.89,195.85,197.45,76168.0,196.9397,197.4886,195.4527,197.0495,76168.0
2025-03-31 10:00:00,197.63,198.72,197.35,197.36,42326.0,197.2291,198.3169,196.9497,196.9597,42326.0
2025-03-31 10:30:00,197.44,198.54,197.44,198.52,19538.0,197.0395,198.1373,197.0395,198.1173,19538.0
2025-03-31 11:00:00,198.58,199.4,198.45,198.93,68416.0,198.1772,198.9955,198.0475,198.5265,68416.0
2025-03-31 11:30:00,198.98,199.77,198.77,199.33,20874.0,198.5764,199.3648,198.3668,198.9257,20874.0
2025-03-31 12:00:00,199.38,200.08,198.73,200.06,27560.0,198.9756,199.6742,198.3269,199.6542,27560.0
2025-03-31 12:30:00,200.07,200.2,199.6,199.6,24225.0,199.6642,199.7939,199.1951,199.1951,24225.0
2025-03-31 13:00:00,199.6,200.41,199.42,199.7,17452.0,199.1951,200.0035,199.0155,199.2949,17452.0
2025-03-31 13:30:00,199.61,200.01,199.31,199.57,14002.0,199.2051,199.6043,198.9057,199.1652,14002.0
2025-03-31 14:00:00,199.52,201.25,199.5,201.15,66760.0,199.1153,200.8418,199.0953,200.742,66760.0
2025-03-31 14:30:00,201.11,201.6,200.85,200.87,41507.0,200.7021,201.1911,200.4426,200.4625,41507.0
2025-03-31 15:00:00,200.92,201.86,200.91,201.09,86101.0,200.5124,201.4505,200.5025,200.6821,86101.0
2025-03-31 15:30:00,200.93,202.5,200.88,201.89,302038.0,200.5224,202.0892,200.4725,201.4805,302038.0
2025-04-01 09:30:00,201.56,202.1,200.68,201.33,56578.0,201.1511,201.6901,200.2729,200.9216,56578.0
2025-04-01 10:00:00,201.27,201.39,199.65,200.47,30275.0,200.8617,200.9815,199.245,200.0634,30275.0
2025-04-01 10:30:00,200.39,202.52,200.36,202.44,30057.0,199.9835,202.1092,199.9536,202.0294,30057.0
2025-04-01 11:00:00,202.43,203.59,202.34,203.12,43393.0,202.0194,203.177,201.9296,202.708,43393.0
2025-04-01 11:30:00,203.12,203.59,202.79,203.54,34193.0,202.708,203.177,202.3787,203.1271,34193.0
2025-04-01 12:00:00,203.59,204.17,203.08,203.08,38848.0,203.177,203.7559,202.6681,202.6681,38848.0
2025-04-01 12:30:00,203.08,203.49,202.49,203.18,52214.0,202.6681,203.0772,202.0793,202.7679,52214.0
2025-04-01 13:00:00,203.16,203.39,202.55,202.62,33348.0,202.7479,202.9774,202.1391,202.209,33348.0
2025-04-01 13:30:00,202.54,203.15,202.51,202.62,47863.0,202.1292,202.7379,202.0992,202.209,47863.0
2025-04-01 14:00:00,202.66,202.66,201.21,201.44,44649.0,202.2489,202.2489,200.8019,201.0314,44649.0
2025-04-01 14:30:00,201.39,201.96,201.26,201.93,40893.0,200.9815,201.5503,200.8518,201.5204,40893.0
2025-04-01 15:00:00,201.89,202.83,201.88,202.55,35049.0,201.4805,202.4186,201.4705,202.1391,35049.0
2025-04-01 15:30:00,202.51,203.86,202.43,203.56,99868.0,202.0992,203.4465,202.0194,203.1471,99868.0
2025-04-02 09:30:00,200.84,203.66,200.76,203.33,42922.0,200.4326,203.2469,200.3528,202.9176,42922.0
2025-04-02 10:00:00,202.96,204.22,202.95,204.22,29059.0,202.5483,203.8058,202.5383,203.8058,29059.0
2025-04-02 10:30:00,204.16,205.0,204.0,204.96,20448.0,203.7459,204.5842,203.5862,204.5443,20448.0
2025-04-02 11:00:00,204.76,205.69,204.24,205.47,56596.0,204.3447,205.2728,203.8257,205.0532,56596.0
2025-04-02 11:30:00,205.56,205.84,204.72,205.33,19777.0,205.143,205.4225,204.3047,204.9135,19777.0
2025-04-02 12:00:00,205.16,206.1,205.02,206.1,18659.0,204.7438,205.6819,204.6041,205.6819,18659.0
2025-04-02 12:30:00,206.02,206.68,205.75,206.49,43324.0,205.6021,206.2608,205.3326,206.0711,43324.0
2025-04-02 13:00:00,206.52,207.3,206.46,206.79,48874.0,206.1011,206.8795,206.0412,206.3705,48874.0
2025-04-02 13:30:00,206.61,206.61,205.33,205.65,28825.0,206.1909,206.1909,204.9135,205.2329,28825.0
2025-04-02 14:00:00,205.65,205.88,204.41,204.41,130793.0,205.2329,205.4624,203.9954,203.9954,130793.0
2025-04-02 14:30:00,204.29,205.58,204.25,204.42,59792.0,203.8756,205.163,203.8357,204.0053,59792.0
2025-04-02 15:00:00,204.41,205.23,204.41,205.21,36339.0,203.9954,204.8137,203.9954,204.7937,36339.0
2025-04-02 15:30:00,205.14,206.41,204.89,206.07,92158.0,204.7239,205.9913,204.4744,205.652,92158.0
2025-04-03 09:30:00,196.77,199.42,196.42,198.64,68874.0,196.3709,199.0155,196.0216,198.2371,68874.0
2025-04-03 10:00:00,198.5,198.61,196.61,197.09,40395.0,198.0974,198.2071,196.2112,196.6902,40395.0
2025-04-03 10:30:00,197.42,197.54,195.6,195.66,51751.0,197.0195,197.1393,195.2032,195.2631,51751.0
2025-04-03 11:00:00,195.57,196.91,195.47,196.63,60830.0,195.1733,196.5106,195.0735,196.2311,60830.0
2025-04-03 11:30:00,196.59,197.87,196.59,197.8,26682.0,196.1912,197.4686,196.1912,197.3988,26682.0
2025-04-03 12:00:00,197.59,198.85,197.59,198.85,19906.0,197.1892,198.4466,197.1892,198.4466,19906.0
2025-04-03 12:30:00,198.84,198.85,197.35,197.64,27970.0,198.4367,198.4466,196.9497,197.2391,27970.0
2025-04-03 13:00:00,197.75,198.05,196.91,197.15,29323.0,197.3489,197.6483,196.5106,196.7501,29323.0
2025-04-03 13:30:00,197.12,197.86,196.8,196.81,14357.0,196.7202,197.4587,196.4008,196.4108,14357.0
2025-04-03 14:00:00,196.85,197.1,196.04,196.21,29336.0,196.4507,196.7002,195.6423,195.812,29336.0
2025-04-03 14:30:00,196.15,197.06,195.86,196.91,91119.0,195.7521,196.6603,195.4627,196.5106,91119.0
2025-04-03 15:00:00,196.78,196.83,195.25,195.37,102433.0,196.3808,196.4307,194.8539,194.9737,102433.0
2025-04-03 15:30:00,195.37,195.63,194.7,194.85,136858.0,194.9737,195.2332,194.3051,194.4548,136858.0
2025-04-04 09:30:00,188.31,189.44,185.68,187.15,111334.0,187.928,189.0557,185.3034,186.7704,111334.0
2025-04-04 10:00:00,186.89,186.92,183.13,183.13,133671.0,186.5109,186.5408,182.7585,182.7585,133671.0
2025-04-04 10:30:00,183.11,183.78,180.94,183.38,166132.0,182.7386,183.4072,180.573,183.008,166132.0
2025-04-04 11:00:00,183.15,186.48,183.1,184.06,125463.0,182.7785,186.1017,182.7286,183.6866,125463.0
2025-04-04 11:30:00,184.2,184.68,182.91,183.32,95019.0,183.8264,184.3054,182.539,182.9481,95019.0
2025-04-04 12:00:00,183.38,184.51,182.29,182.46,82293.0,183.008,184.1357,181.9202,182.0899,82293.0
2025-04-04 12:30:00,182.38,183.32,181.78,182.52,219103.0,182.0101,182.9481,181.4113,182.1498,219103.0
2025-04-04 13:00:00,182.58,183.09,180.9,182.17,89222.0,182.2096,182.7186,180.5331,181.8005,89222.0
2025-04-04 13:30:00,182.07,184.08,181.63,184.08,61935.0,181.7007,183.7066,181.2616,183.7066,61935.0
2025-04-04 14:00:00,184.18,184.73,181.68,181.79,88964.0,183.8064,184.3553,181.3115,181.4213,88964.0
2025-04-04 14:30:00,181.77,181.96,180.37,181.07,114937.0,181.4013,181.5909,180.0041,180.7027,114937.0
2025-04-04 15:00:00,181.05,182.95,180.54,182.4,105368.0,180.6828,182.5789,180.1738,182.03,105368.0
2025-04-04 15:30:00,182.3,183.86,180.6,180.71,274873.0,181.9302,183.4871,180.2337,180.3434,274873.0
2025-04-07 09:30:00,173.33,178.08,171.51,177.97,113938.0,172.9784,177.7188,171.1621,177.609,113938.0
2025-04-07 10:00:00,177.85,189.49,177.27,179.42,224479.0,177.4892,189.1056,176.9104,179.0561,224479.0
2025-04-07 10:30:00,179.49,183.73,177.27,182.98,118458.0,179.1259,183.3573,176.9104,182.6088,118458.0
2025-04-07 11:00:00,182.73,184.44,177.94,178.32,140606.0,182.3593,184.0659,177.5791,177.9583,140606.0
2025-04-07 11:30:00,178.25,182.27,178.25,180.54,117438.0,177.8884,181.9003,177.8884,180.1738,117438.0
2025-04-07 12:00:00,180.44,181.03,178.81,180.5,74637.0,180.074,180.6628,178.4473,180.1339,74637.0
2025-04-07 12:30:00,180.46,181.43,178.64,179.13,67250.0,180.0939,181.062,178.2776,178.7666,67250.0
2025-04-07 13:00:00,179.12,183.2,179.12,183.2,102149.0,178.7567,182.8284,178.7567,182.8284,102149.0
2025-04-07 13:30:00,183.18,184.83,181.78,184.68,106195.0,182.8084,184.4551,181.4113,184.3054,106195.0
2025-04-07 14:00:00,184.56,185.01,182.57,182.74,91204.0,184.1856,184.6347,182.1997,182.3693,91204.0
2025-04-07 14:30:00,182.79,184.03,181.62,182.06,93037.0,182.4192,183.6567,181.2516,181.6907,93037.0
2025-04-07 15:00:00,181.77,183.14,180.81,181.12,224081.0,181.4013,182.7685,180.4432,180.7526,224081.0
2025-04-07 15:30:00,181.04,183.63,181.04,182.52,235248.0,180.6728,183.2575,180.6728,182.1498,235248.0
2025-04-08 09:30:00,190.32,191.33,189.21,191.1,131697.0,189.9339,190.9419,188.8262,190.7124,131697.0
2025-04-08 10:00:00,191.06,191.88,190.75,191.23,80167.0,190.6724,191.4908,190.3631,190.8421,80167.0
2025-04-08 10:30:00,191.2,191.41,188.92,188.93,115352.0,190.8122,191.0217,188.5368,188.5468,115352.0
2025-04-08 11:00:00,188.82,189.61,187.43,187.67,82765.0,188.437,189.2254,187.0498,187.2893,82765.0
2025-04-08 11:30:00,187.57,189.32,187.56,188.47,39273.0,187.1895,188.936,187.1795,188.0877,39273.0
2025-04-08 12:00:00,188.45,188.76,186.4,187.2,234209.0,188.0677,188.3771,186.0219,186.8203,234209.0
2025-04-08 12:30:00,187.28,187.44,184.78,184.9,81814.0,186.9001,187.0598,184.4052,184.5249,81814.0
2025-04-08 13:00:00,184.88,185.35,182.93,183.09,72821.0,184.505,184.974,182.5589,182.7186,72821.0
2025-04-08 13:30:00,183.1,185.69,182.92,184.71,39847.0,182.7286,185.3133,182.549,184.3353,39847.0
2025-04-08 14:00:00,184.73,184.79,183.08,183.08,38850.0,184.3553,184.4152,182.7086,182.7086,38850.0
2025-04-08 14:30:00,183.24,185.35,182.6,182.94,67429.0,182.8683,184.974,182.2296,182.5689,67429.0
2025-04-08 15:00:00,182.75,182.94,179.61,181.19,53052.0,182.3793,182.5689,179.2457,180.8225,53052.0
2025-04-08 15:30:00,181.05,181.15,178.11,180.96,176284.0,180.6828,180.7825,177.7487,180.5929,176284.0
2025-04-09 09:30:00,180.15,183.63,179.99,182.97,123731.0,179.7846,183.2575,179.6249,182.5989,123731.0
2025-04-09 10:00:00,182.85,184.34,181.05,181.85,55030.0,182.4791,183.9661,180.6828,181.4811,55030.0
2025-04-09 10:30:00,182.0,182.96,179.04,179.08,44309.0,181.6308,182.5889,178.6768,178.7167,44309.0
2025-04-09 11:00:00,179.15,181.9,179.08,181.28,39526.0,178.7866,181.531,178.7167,180.9123,39526.0
2025-04-09 11:30:00,181.29,181.66,179.85,180.35,39080.0,180.9223,181.2915,179.4852,179.9842,39080.0
2025-04-09 12:00:00,180.23,182.08,179.8,181.66,36411.0,179.8644,181.7107,179.4353,181.2915,36411.0
2025-04-09 12:30:00,181.52,182.94,181.4,182.34,42001.0,181.1518,182.5689,181.032,181.9701,42001.0
2025-04-09 13:00:00,182.42,195.75,180.96,191.9,196049.0,182.05,195.3529,180.5929,191.5107,196049.0
2025-04-09 13:30:00,191.91,197.07,191.53,196.75,199108.0,191.5207,196.6703,191.1415,196.3509,199108.0
2025-04-09 14:00:00,197.06,199.86,195.49,199.51,80363.0,196.6603,199.4546,195.0935,199.1053,80363.0
2025-04-09 14:30:00,199.28,200.1,196.19,196.22,115966.0,198.8758,199.6941,195.792,195.822,115966.0
2025-04-09 15:00:00,196.11,200.11,195.68,199.62,146271.0,195.7122,199.7041,195.2831,199.2151,146271.0
2025-04-09 15:30:00,199.78,201.46,199.27,200.15,185457.0,199.3748,201.0514,198.8658,199.744,185457.0
2025-04-10 09:30:00,195.93,196.42,194.59,194.6,52191.0,195.5326,196.0216,194.1953,194.2053,52191.0
2025-04-10 10:00:00,194.69,195.74,193.64,194.7,95136.0,194.2951,195.343,193.2472,194.3051,95136.0
2025-04-10 10:30:00,194.92,196.82,194.2,194.28,106697.0,194.5246,196.4208,193.8061,193.8859,106697.0
2025-04-10 11:00:00,194.2,195.4,193.18,193.18,64634.0,193.8061,195.0036,192.7881,192.7881,64634.0
2025-04-10 11:30:00,193.22,193.33,190.88,191.15,39597.0,192.8281,192.9378,190.4928,190.7623,39597.0
2025-04-10 12:00:00,191.26,191.65,187.54,188.63,43487.0,190.872,191.2612,187.1596,188.2474,43487.0
2025-04-10 12:30:00,188.63,191.71,188.62,191.5,109689.0,188.2474,191.3211,188.2374,191.1116,109689.0
2025-04-10 13:00:00,191.37,193.27,188.81,191.39,61276.0,190.9818,192.878,188.427,191.0018,61276.0
2025-04-10 13:30:00,191.26,194.0,190.96,193.67,30657.0,190.872,193.6065,190.5726,193.2772,30657.0
2025-04-10 14:00:00,193.39,195.14,191.86,195.02,69604.0,192.9977,194.7442,191.4708,194.6244,69604.0
2025-04-10 14:30:00,195.07,195.47,193.1,193.99,21478.0,194.6743,195.0735,192.7083,193.5965,21478.0
2025-04-10 15:00:00,193.84,195.06,192.13,192.18,29860.0,193.4468,194.6643,191.7403,191.7902,29860.0
2025-04-10 15:30:00,192.05,193.57,190.52,193.22,74712.0,191.6604,193.1774,190.1335,192.8281,74712.0
2025-04-11 09:30:00,192.37,194.58,191.56,194.0,41550.0,191.9798,194.1853,191.1714,193.6065,41550.0
2025-04-11 10:00:00,193.61,194.3,190.91,190.96,38378.0,193.2173,193.9059,190.5228,190.5726,38378.0
2025-04-11 10:30:00,190.93,193.78,190.87,192.62,34259.0,190.5427,193.3869,190.4828,192.2293,34259.0
2025-04-11 11:00:00,192.38,193.88,191.22,191.87,55244.0,191.9898,193.4867,190.8321,191.4808,55244.0
2025-04-11 11:30:00,191.74,193.41,191.73,193.29,14624.0,191.3511,193.0177,191.3411,192.8979,14624.0
2025-04-11 12:00:00,193.24,193.8,192.87,193.24,26515.0,192.848,193.4069,192.4788,192.848,26515.0
2025-04-11 12:30:00,193.44,195.33,193.44,194.89,30718.0,193.0476,194.9338,193.0476,194.4947,30718.0
2025-04-11 13:00:00,194.78,195.45,194.18,194.6,33120.0,194.3849,195.0535,193.7861,194.2053,33120.0
2025-04-11 13:30:00,194.51,196.92,194.19,196.14,28334.0,194.1154,196.5206,193.7961,195.7421,28334.0
2025-04-11 14:00:00,196.17,196.37,195.17,195.65,19589.0,195.7721,195.9717,194.7741,195.2531,19589.0
2025-04-11 14:30:00,195.78,196.02,195.16,195.21,16784.0,195.3829,195.6224,194.7641,194.814,16784.0
2025-04-11 15:00:00,195.3,196.67,195.3,196.35,28872.0,194.9038,196.2711,194.9038,195.9517,28872.0
2025-04-11 15:30:00,196.16,196.58,195.92,196.06,81774.0,195.7621,196.1812,195.5226,195.6623,81774.0
2025-04-14 09:30:00,200.01,200.1,197.73,198.42,33896.0,199.6043,199.6941,197.3289,198.0175,33896.0
2025-04-14 10:00:00,198.61,199.68,198.13,199.09,23470.0,198.2071,199.275,197.7281,198.6862,23470.0
2025-04-14 10:30:00,199.03,199.89,198.95,199.36,20627.0,198.6263,199.4845,198.5464,198.9556,20627.0
2025-04-14 11:00:00,199.39,199.4,197.58,197.58,44562.0,198.9855,198.9955,197.1792,197.1792,44562.0
2025-04-14 11:30:00,197.56,198.24,196.42,196.75,39225.0,197.1593,197.8379,196.0216,196.3509,39225.0
2025-04-14 12:00:00,196.61,197.37,195.97,196.75,34806.0,196.2112,196.9696,195.5725,196.3509,34806.0
2025-04-14 12:30:00,196.8,197.55,196.51,196.57,16919.0,196.4008,197.1493,196.1114,196.1713,16919.0
2025-04-14 13:00:00,196.66,198.06,196.65,197.21,50698.0,196.2611,197.6582,196.2511,196.81,50698.0
2025-04-14 13:30:00,197.42,198.05,197.06,197.92,14242.0,197.0195,197.6483,196.6603,197.5185,14242.0
2025-04-14 14:00:00,197.88,198.37,197.78,198.31,10702.0,197.4786,197.9676,197.3788,197.9077,10702.0
2025-04-14 14:30:00,198.26,198.73,198.22,198.54,14342.0,197.8578,198.3269,197.8179,198.1373,14342.0
2025-04-14 15:00:00,198.72,199.28,198.63,198.78,9686.0,198.3169,198.8758,198.2271,198.3768,9686.0
2025-04-14 15:30:00,198.85,199.09,197.67,197.89,111087.0,198.4466,198.6862,197.269,197.4886,111087.0
2025-04-15 09:30:00,197.92,200.46,197.92,200.09,13260.0,197.5185,200.0534,197.5185,199.6841,13260.0
2025-04-15 10:00:00,200.01,200.97,198.9,199.52,28543.0,199.6043,200.5623,198.4965,199.1153,28543.0
2025-04-15 10:30:00,199.47,200.43,199.47,200.07,30340.0,199.0654,200.0234,199.0654,199.6642,30340.0
2025-04-15 11:00:00,200.19,200.54,199.85,199.94,21224.0,199.7839,200.1332,199.4446,199.5344,21224.0
2025-04-15 11:30:00,199.86,200.23,199.57,200.13,18915.0,199.4546,199.8238,199.1652,199.724,18915.0
2025-04-15 12:00:00,200.17,200.44,200.03,200.29,44549.0,199.764,200.0334,199.6243,199.8837,44549.0
2025-04-15 12:30:00,200.32,200.49,199.42,199.64,11928.0,199.9137,200.0833,199.0155,199.235,11928.0
2025-04-15 13:00:00,199.54,199.91,198.96,199.16,66037.0,199.1352,199.5045,198.5564,198.756,66037.0
2025-04-15 13:30:00,199.09,199.61,198.94,199.24,8191.0,198.6862,199.2051,198.5365,198.8359,8191.0
2025-04-15 14:00:00,199.28,199.38,198.59,198.8,16460.0,198.8758,198.9756,198.1872,198.3967,16460.0
2025-04-15 14:30:00,198.91,199.44,198.85,199.3,21182.0,198.5065,199.0354,198.4466,198.8957,21182.0
2025-04-15 15:00:00,199.18,199.59,199.03,199.11,18515.0,198.776,199.1851,198.6263,198.7061,18515.0
2025-04-15 15:30:00,199.18,199.33,198.79,198.94,56882.0,198.776,198.9257,198.3868,198.5365,56882.0
2025-04-16 09:30:00,196.38,197.37,195.93,195.93,47163.0,195.9817,196.9696,195.5326,195.5326,47163.0
2025-04-16 10:00:00,195.9,197.03,195.82,196.86,16684.0,195.5026,196.6303,195.4228,196.4607,16684.0
2025-04-16 10:30:00,196.73,197.21,196.57,196.94,18045.0,196.3309,196.81,196.1713,196.5405,18045.0
2025-04-16 11:00:00,197.01,197.98,196.63,197.78,37898.0,196.6104,197.5784,196.2311,197.3788,37898.0
2025-04-16 11:30:00,197.7,197.85,196.79,196.82,27516.0,197.299,197.4487,196.3908,196.4208,27516.0
2025-04-16 12:00:00,196.77,196.9,196.48,196.71,19545.0,196.3709,196.5006,196.0815,196.311,19545.0
2025-04-16 12:30:00,196.76,196.91,196.2,196.32,9292.0,196.3609,196.5106,195.802,195.9218,9292.0
2025-04-16 13:00:00,196.11,196.63,195.98,196.63,12650.0,195.7122,196.2311,195.5825,196.2311,12650.0
2025-04-16 13:30:00,196.39,196.49,193.62,193.62,59220.0,195.9916,196.0914,193.2273,193.2273,59220.0
2025-04-16 14:00:00,193.62,194.87,193.62,194.64,40253.0,193.2273,194.4747,193.2273,194.2452,40253.0
2025-04-16 14:30:00,194.64,194.67,193.19,193.19,19588.0,194.2452,194.2751,192.7981,192.7981,19588.0
2025-04-16 15:00:00,193.28,193.43,192.35,192.53,26197.0,192.8879,193.0376,191.9598,192.1395,26197.0
2025-04-16 15:30:00,192.75,194.92,192.71,194.79,94343.0,192.359,194.5246,192.3191,194.3949,94343.0
2025-04-17 09:30:00,195.91,196.51,195.15,196.25,11967.0,195.5126,196.1114,194.7542,195.8519,11967.0
2025-04-17 10:00:00,196.29,196.48,194.69,194.69,19339.0,195.8918,196.0815,194.2951,194.2951,19339.0
2025-04-17 10:30:00,194.73,195.43,194.24,195.15,66063.0,194.335,195.0336,193.846,194.7542,66063.0
2025-04-17 11:00:00,195.22,196.29,195.03,195.48,18582.0,194.824,195.8918,194.6344,195.0835,18582.0
2025-04-17 11:30:00,195.8,196.23,195.48,195.48,20236.0,195.4028,195.832,195.0835,195.0835,20236.0
2025-04-17 12:00:00,195.67,196.66,195.22,196.66,25651.0,195.2731,196.2611,194.824,196.2611,25651.0
2025-04-17 12:30:00,196.4,196.96,195.95,196.95,32771.0,196.0016,196.5605,195.5525,196.5505,32771.0
2025-04-17 13:00:00,196.8,196.9,195.82,195.84,19854.0,196.4008,196.5006,195.4228,195.4428,19854.0
2025-04-17 13:30:00,195.77,196.77,195.73,196.49,16226.0,195.3729,196.3709,195.333,196.0914,16226.0
2025-04-17 14:00:00,196.49,197.17,196.49,196.99,23081.0,196.0914,196.7701,196.0914,196.5904,23081.0
2025-04-17 14:30:00,196.94,197.16,196.17,196.17,46609.0,196.5405,196.7601,195.7721,195.7721,46609.0
2025-04-17 15:00:00,196.17,196.32,195.39,195.71,13952.0,195.7721,195.9218,194.9937,195.313,13952.0
2025-04-17 15:30:00,195.53,196.11,195.16,195.34,60597.0,195.1334,195.7122,194.7641,194.9438,60597.0
2025-04-21 09:30:00,193.27,194.15,192.47,192.48,32479.0,192.878,193.7562,192.0796,192.0896,32479.0
2025-04-21 10:00:00,192.38,192.38,191.09,191.31,34759.0,191.9898,191.9898,190.7024,190.9219,34759.0
2025-04-21 10:30:00,191.32,191.73,190.61,190.85,43775.0,190.9319,191.3411,190.2234,190.4629,43775.0
2025-04-21 11:00:00,190.85,190.94,189.99,190.12,23752.0,190.4629,190.5527,189.6046,189.7344,23752.0
2025-04-21 11:30:00,190.08,190.2,189.06,189.16,35214.0,189.6944,189.8142,188.6765,188.7763,35214.0
2025-04-21 12:00:00,189.13,189.72,189.13,189.43,52249.0,188.7464,189.3352,188.7464,189.0458,52249.0
2025-04-21 12:30:00,189.56,189.94,188.99,189.02,12190.0,189.1755,189.5547,188.6066,188.6366,12190.0
2025-04-21 13:00:00,188.98,189.15,188.18,188.38,22002.0,188.5967,188.7663,187.7983,187.9979,22002.0
2025-04-21 13:30:00,188.39,188.53,187.77,187.83,11303.0,188.0079,188.1476,187.3891,187.449,11303.0
2025-04-21 14:00:00,187.81,188.38,187.7,188.38,10256.0,187.429,187.9979,187.3193,187.9979,10256.0
2025-04-21 14:30:00,188.36,188.63,187.93,187.97,21944.0,187.9779,188.2474,187.5488,187.5887,21944.0
2025-04-21 15:00:00,188.0,189.05,188.0,188.72,47194.0,187.6187,188.6665,187.6187,188.3372,47194.0
2025-04-21 15:30:00,188.76,190.3,188.73,190.01,99586.0,188.3771,189.914,188.3472,189.6246,99586.0
2025-04-22 09:30:00,192.34,193.98,192.29,193.93,11146.0,191.9499,193.5865,191.9,193.5366,11146.0
2025-04-22 10:00:00,193.91,194.59,193.58,194.33,11107.0,193.5167,194.1953,193.1873,193.9358,11107.0
2025-04-22 10:30:00,194.41,195.12,194.19,195.04,21587.0,194.0157,194.7242,193.7961,194.6444,21587.0
2025-04-22 11:00:00,195.13,195.46,195.07,195.2,20934.0,194.7342,195.0635,194.6743,194.804,20934.0
2025-04-22 11:30:00,194.97,195.77,194.67,195.68,17927.0,194.5745,195.3729,194.2751,195.2831,17927.0
2025-04-22 12:00:00,195.78,196.77,195.78,196.64,19996.0,195.3829,196.3709,195.3829,196.2411,19996.0
2025-04-22 12:30:00,196.45,196.68,195.92,196.21,14291.0,196.0515,196.281,195.5226,195.812,14291.0
2025-04-22 13:00:00,196.21,196.57,194.22,194.22,45636.0,195.812,196.1713,193.826,193.826,45636.0
2025-04-22 13:30:00,194.15,194.8,193.98,194.05,16249.0,193.7562,194.4049,193.5865,193.6564,16249.0
2025-04-22 14:00:00,194.02,195.56,193.96,195.52,35949.0,193.6264,195.1633,193.5666,195.1234,35949.0
2025-04-22 14:30:00,195.51,196.12,195.49,196.01,28198.0,195.1134,195.7222,195.0935,195.6124,28198.0
2025-04-22 15:00:00,196.03,196.05,194.93,195.14,31552.0,195.6324,195.6523,194.5346,194.7442,31552.0
2025-04-22 15:30:00,195.04,196.07,194.89,195.81,94346.0,194.6444,195.6723,194.4947,195.4128,94346.0
2025-04-23 09:30:00,202.38,204.4,201.87,203.59,135681.0,201.9695,203.9854,201.4605,203.177,135681.0
2025-04-23 10:00:00,203.18,203.92,202.38,203.86,31693.0,202.7679,203.5064,201.9695,203.4465,31693.0
2025-04-23 10:30:00,203.77,204.47,203.28,203.41,52300.0,203.3567,204.0552,202.8677,202.9974,52300.0
2025-04-23 11:00:00,203.48,203.74,201.6,201.84,55432.0,203.0673,203.3267,201.1911,201.4306,55432.0
2025-04-23 11:30:00,201.88,202.25,200.78,201.59,40383.0,201.4705,201.8397,200.3727,201.1811,40383.0
2025-04-23 12:00:00,201.65,201.65,200.12,201.02,34668.0,201.241,201.241,199.7141,200.6122,34668.0
2025-04-23 12:30:00,201.08,202.0,200.96,201.85,28817.0,200.6721,201.5903,200.5524,201.4406,28817.0
2025-04-23 13:00:00,201.85,202.37,201.06,201.84,37213.0,201.4406,201.9595,200.6522,201.4306,37213.0
2025-04-23 13:30:00,201.86,201.95,200.92,201.84,14731.0,201.4505,201.5404,200.5124,201.4306,14731.0
2025-04-23 14:00:00,201.64,201.85,200.82,200.92,32088.0,201.231,201.4406,200.4126,200.5124,32088.0
2025-04-23 14:30:00,200.93,201.41,200.7,200.92,39936.0,200.5224,201.0015,200.2929,200.5124,39936.0
2025-04-23 15:00:00,200.98,201.06,199.89,200.05,30303.0,200.5723,200.6522,199.4845,199.6442,30303.0
2025-04-23 15:30:00,200.06,200.97,199.71,200.4,103335.0,199.6542,200.5623,199.3049,199.9935,103335.0
2025-04-24 09:30:00,200.35,201.93,199.95,201.83,20167.0,199.9436,201.5204,199.5444,201.4206,20167.0
2025-04-24 10:00:00,201.88,203.04,201.57,203.0,30577.0,201.4705,202.6281,201.1611,202.5882,30577.0
2025-04-24 10:30:00,203.05,203.45,202.63,203.17,43972.0,202.6381,203.0373,202.219,202.7579,43972.0
2025-04-24 11:00:00,203.16,203.84,203.07,203.2,37039.0,202.7479,203.4265,202.6581,202.7878,37039.0
2025-04-24 11:30:00,203.06,203.8,202.99,203.38,36456.0,202.6481,203.3866,202.5782,202.9675,36456.0
2025-04-24 12:00:00,203.44,204.34,203.24,204.08,60787.0,203.0273,203.9255,202.8277,203.666,60787.0
2025-04-24 12:30:00,204.15,204.9,204.14,204.79,21336.0,203.7359,204.4844,203.7259,204.3746,21336.0
2025-04-24 13:00:00,204.72,204.77,204.2,204.6,29531.0,204.3047,204.3546,203.7858,204.185,29531.0
2025-04-24 13:30:00,204.63,204.75,204.21,204.64,32895.0,204.2149,204.3347,203.7958,204.2249,32895.0
2025-04-24 14:00:00,204.66,205.07,204.62,204.87,24124.0,204.2449,204.654,204.2049,204.4544,24124.0
2025-04-24 14:30:00,204.86,205.3,204.86,204.93,36456.0,204.4445,204.8836,204.4445,204.5143,36456.0
2025-04-24 15:00:00,204.9,204.92,204.17,204.37,45439.0,204.4844,204.5043,203.7559,203.9554,45439.0
2025-04-24 15:30:00,204.38,205.27,204.23,204.92,92876.0,203.9654,204.8536,203.8157,204.5043,92876.0
2025-04-25 09:30:00,204.77,205.79,204.68,204.9,46101.0,204.3546,205.3726,204.2648,204.4844,46101.0
2025-04-25 10:00:00,204.87,205.95,204.38,204.69,29427.0,204.4544,205.5322,203.9654,204.2748,29427.0
2025-04-25 10:30:00,204.88,205.6,204.38,205.3,8677.0,204.4644,205.183,203.9654,204.8836,8677.0
2025-04-25 11:00:00,205.16,205.91,205.05,205.69,11374.0,204.7438,205.4923,204.6341,205.2728,11374.0
2025-04-25 11:30:00,205.5,205.76,205.2,205.63,10276.0,205.0832,205.3426,204.7838,205.2129,10276.0
2025-04-25 12:00:00,205.65,206.26,205.55,206.22,11493.0,205.2329,205.8416,205.1331,205.8017,11493.0
2025-04-25 12:30:00,206.2,206.61,206.16,206.57,10105.0,205.7817,206.1909,205.7418,206.151,10105.0
2025-04-25 13:00:00,206.57,207.24,206.45,207.23,11194.0,206.151,206.8196,206.0312,206.8096,11194.0
2025-04-25 13:30:00,207.17,207.23,205.29,205.8,47507.0,206.7498,206.8096,204.8736,205.3825,47507.0
2025-04-25 14:00:00,205.74,206.78,205.7,206.65,11145.0,205.3227,206.3606,205.2828,206.2308,11145.0
2025-04-25 14:30:00,206.63,207.07,206.58,206.71,10755.0,206.2109,206.65,206.161,206.2907,10755.0
2025-04-25 15:00:00,206.69,206.92,206.53,206.65,32111.0,206.2707,206.5003,206.1111,206.2308,32111.0
2025-04-25 15:30:00,206.6,207.04,206.32,206.85,84917.0,206.1809,206.62,205.9015,206.4304,84917.0
2025-04-28 09:30:00,207.33,208.81,207.0,207.02,39656.0,206.9094,208.3864,206.5801,206.6001,39656.0
2025-04-28 10:00:00,207.03,207.9,206.68,207.67,11907.0,206.6101,207.4783,206.2608,207.2488,11907.0
2025-04-28 10:30:00,207.56,207.88,207.05,207.16,9827.0,207.139,207.4583,206.63,206.7398,9827.0
2025-04-28 11:00:00,207.19,207.37,205.55,205.56,8389.0,206.7697,206.9494,205.1331,205.143,8389.0
2025-04-28 11:30:00,205.47,206.11,205.47,205.89,14682.0,205.0532,205.6919,205.0532,205.4724,14682.0
2025-04-28 12:00:00,205.66,205.66,205.03,205.22,10730.0,205.2428,205.2428,204.6141,204.8037,10730.0
2025-04-28 12:30:00,205.27,205.9,205.27,205.58,16203.0,204.8536,205.4823,204.8536,205.163,16203.0
2025-04-28 13:00:00,205.64,205.73,205.09,205.38,10329.0,205.2229,205.3127,204.674,204.9634,10329.0
2025-04-28 13:30:00,205.16,206.12,205.15,206.07,4722.0,204.7438,205.7019,204.7339,205.652,4722.0
2025-04-28 14:00:00,206.29,206.59,206.08,206.51,13949.0,205.8716,206.1709,205.662,206.0911,13949.0
2025-04-28 14:30:00,206.49,206.86,206.37,206.78,12781.0,206.0711,206.4404,205.9514,206.3606,12781.0
2025-04-28 15:00:00,206.77,207.54,206.73,207.51,25814.0,206.3506,207.119,206.3107,207.0891,25814.0
2025-04-28 15:30:00,207.47,208.12,207.2,207.7,53200.0,207.0492,207.6978,206.7797,207.2787,53200.0
2025-04-29 09:30:00,207.06,207.94,206.98,207.58,24399.0,206.64,207.5182,206.5602,207.1589,24399.0
2025-04-29 10:00:00,207.44,208.49,206.59,206.77,28782.0,207.0192,208.0671,206.1709,206.3506,28782.0
2025-04-29 10:30:00,206.82,208.32,206.82,208.22,34568.0,206.4005,207.8974,206.4005,207.7976,34568.0
2025-04-29 11:00:00,208.31,208.49,207.82,208.29,15926.0,207.8875,208.0671,207.3985,207.8675,15926.0
2025-04-29 11:30:00,208.31,208.41,207.69,208.03,11811.0,207.8875,207.9873,207.2687,207.608,11811.0
2025-04-29 12:00:00,207.99,208.63,207.99,208.25,6541.0,207.5681,208.2068,207.5681,207.8276,6541.0
2025-04-29 12:30:00,208.36,208.63,207.61,207.79,16730.0,207.9374,208.2068,207.1889,207.3685,16730.0
2025-04-29 13:00:00,207.87,208.68,207.85,208.61,16145.0,207.4483,208.2567,207.4284,208.1868,16145.0
2025-04-29 13:30:00,208.63,209.53,208.53,209.27,33924.0,208.2068,209.105,208.107,208.8455,33924.0
2025-04-29 14:00:00,209.42,209.6,209.09,209.38,15809.0,208.9952,209.1748,208.6659,208.9553,15809.0
2025-04-29 14:30:00,209.36,209.49,209.09,209.18,15013.0,208.9353,209.0651,208.6659,208.7557,15013.0
2025-04-29 15:00:00,209.18,209.48,209.17,209.33,29953.0,208.7557,209.0551,208.7457,208.9054,29953.0
2025-04-29 15:30:00,209.35,209.75,209.11,209.43,55119.0,208.9253,209.3245,208.6858,209.0052,55119.0
2025-04-30 09:30:00,205.5,205.56,203.8,203.82,117013.0,205.0832,205.143,203.3866,203.4066,117013.0
2025-04-30 10:00:00,203.88,206.04,203.88,206.02,81216.0,203.4664,205.6221,203.4664,205.6021,81216.0
2025-04-30 10:30:00,205.92,206.6,205.73,206.36,18552.0,205.5023,206.1809,205.3127,205.9414,18552.0
2025-04-30 11:00:00,206.45,207.56,206.45,207.25,19144.0,206.0312,207.139,206.0312,206.8296,19144.0
2025-04-30 11:30:00,207.28,207.64,207.23,207.51,19816.0,206.8595,207.2188,206.8096,207.0891,19816.0
2025-04-30 12:00:00,207.59,207.89,206.94,207.01,8427.0,207.1689,207.4683,206.5202,206.5901,8427.0
2025-04-30 12:30:00,206.98,207.67,206.74,207.53,15717.0,206.5602,207.2488,206.3206,207.109,15717.0
2025-04-30 13:00:00,207.73,207.78,206.69,207.76,6084.0,207.3086,207.3585,206.2707,207.3386,6084.0
2025-04-30 13:30:00,207.76,208.18,207.72,208.0,34260.0,207.3386,207.7577,207.2987,207.5781,34260.0
2025-04-30 14:00:00,208.02,208.85,207.76,207.88,35894.0,207.598,208.4264,207.3386,207.4583,35894.0
2025-04-30 14:30:00,208.01,208.14,207.46,207.61,18634.0,207.5881,207.7178,207.0392,207.1889,18634.0
2025-04-30 15:00:00,207.66,208.25,207.63,207.72,35219.0,207.2388,207.8276,207.2088,207.2987,35219.0
2025-04-30 15:30:00,207.75,210.23,207.58,209.48,161646.0,207.3286,209.8036,207.1589,209.0551,161646.0
2025-05-01 09:30:00,212.26,212.26,211.0,211.12,36155.0,211.8294,211.8294,210.572,210.6918,36155.0
2025-05-01 10:00:00,211.26,213.05,211.13,212.94,94058.0,210.8315,212.6178,210.7017,212.5081,94058.0
2025-05-01 10:30:00,212.88,213.61,212.6,213.57,22157.0,212.4482,213.1767,212.1688,213.1368,22157.0
2025-05-01 11:00:00,213.43,213.89,213.37,213.46,28475.0,212.9971,213.4561,212.9372,213.027,28475.0
2025-05-01 11:30:00,213.5,213.55,212.28,212.55,19864.0,213.0669,213.1168,211.8494,212.1189,19864.0
2025-05-01 12:00:00,212.65,212.82,212.12,212.5,12287.0,212.2187,212.3883,211.6897,212.069,12287.0
2025-05-01 12:30:00,212.5,212.7,212.1,212.17,15114.0,212.069,212.2686,211.6698,211.7396,15114.0
2025-05-01 13:00:00,212.34,213.23,212.34,212.84,11390.0,211.9093,212.7975,211.9093,212.4083,11390.0
2025-05-01 13:30:00,212.84,212.85,212.13,212.48,16465.0,212.4083,212.4182,211.6997,212.049,16465.0
2025-05-01 14:00:00,212.46,213.11,212.46,213.05,17426.0,212.029,212.6777,212.029,212.6178,17426.0
2025-05-01 14:30:00,213.03,213.31,212.92,212.99,29190.0,212.5979,212.8773,212.4881,212.558,29190.0
2025-05-01 15:00:00,212.94,213.02,212.64,212.99,40234.0,212.5081,212.5879,212.2087,212.558,40234.0
2025-05-01 15:30:00,213.05,213.13,211.37,211.49,67100.0,212.6178,212.6977,210.9412,211.061,67100.0
2025-05-02 09:30:00,214.6,215.41,214.46,214.83,27313.0,214.1647,214.9731,214.025,214.3942,27313.0
2025-05-02 10:00:00,214.88,215.92,214.82,215.92,33272.0,214.4441,215.482,214.3843,215.482,33272.0
2025-05-02 10:30:00,215.85,216.04,215.5,215.61,37464.0,215.4122,215.6018,215.0629,215.1726,37464.0
2025-05-02 11:00:00,215.91,215.98,215.43,215.55,12586.0,215.472,215.5419,214.993,215.1128,12586.0
2025-05-02 11:30:00,215.53,216.27,215.43,216.24,21736.0,215.0928,215.8313,214.993,215.8014,21736.0
2025-05-02 12:00:00,216.2,216.84,216.2,216.57,258435.0,215.7615,216.4002,215.7615,216.1307,258435.0
2025-05-02 12:30:00,216.61,216.95,216.53,216.79,18750.0,216.1706,216.5099,216.0908,216.3503,18750.0
2025-05-02 13:00:00,216.78,216.88,216.41,216.58,101298.0,216.3403,216.4401,215.971,216.1407,101298.0
2025-05-02 13:30:00,216.58,216.83,216.48,216.83,98382.0,216.1407,216.3902,216.0409,216.3902,98382.0
2025-05-02 14:00:00,216.72,217.04,216.72,217.03,60132.0,216.2804,216.5997,216.2804,216.5898,60132.0
2025-05-02 14:30:00,216.98,217.26,216.58,216.9,58549.0,216.5399,216.8193,216.1407,216.46,58549.0
2025-05-02 15:00:00,216.8,217.0,216.52,216.91,90964.0,216.3602,216.5598,216.0808,216.47,90964.0
2025-05-02 15:30:00,216.87,216.9,216.17,216.34,50511.0,216.4301,216.46,215.7315,215.9012,50511.0
2025-05-05 09:30:00,214.59,215.51,214.28,215.42,37891.0,214.1547,215.0729,213.8453,214.983,37891.0
2025-05-05 10:00:00,215.5,215.95,215.15,215.43,29572.0,215.0629,215.512,214.7136,214.993,29572.0
2025-05-05 10:30:00,215.35,216.2,215.13,216.11,14281.0,214.9132,215.7615,214.6936,215.6716,14281.0
2025-05-05 11:00:00,216.11,216.39,216.03,216.16,27215.0,215.6716,215.9511,215.5918,215.7215,27215.0
2025-05-05 11:30:00,216.12,216.3,215.84,216.18,27425.0,215.6816,215.8612,215.4022,215.7415,27425.0
2025-05-05 12:00:00,216.15,216.67,216.12,216.54,170925.0,215.7116,216.2305,215.6816,216.1008,170925.0
2025-05-05 12:30:00,216.62,216.75,216.47,216.57,33621.0,216.1806,216.3103,216.0309,216.1307,33621.0
2025-05-05 13:00:00,216.52,216.52,216.18,216.5,113716.0,216.0808,216.0808,215.7415,216.0608,113716.0
2025-05-05 13:30:00,216.49,216.89,216.48,216.77,117932.0,216.0509,216.4501,216.0409,216.3303,117932.0
2025-05-05 14:00:00,216.73,217.02,216.69,216.94,102308.0,216.2904,216.5798,216.2505,216.5,102308.0
2025-05-05 14:30:00,216.94,217.19,216.78,216.8,55316.0,216.5,216.7494,216.3403,216.3602,55316.0
2025-05-05 15:00:00,216.8,216.92,216.47,216.54,59717.0,216.3602,216.48,216.0309,216.1008,59717.0
2025-05-05 15:30:00,216.61,216.79,215.85,215.98,58451.0,216.1706,216.3503,215.4122,215.5419,58451.0
2025-05-06 09:30:00,212.86,213.88,212.68,212.96,89992.0,212.4282,213.4462,212.2486,212.528,89992.0
2025-05-06 10:00:00,212.7,214.34,212.6,214.1,57137.0,212.2686,213.9052,212.1688,213.6657,57137.0
2025-05-06 10:30:00,214.19,214.74,214.09,214.43,35664.0,213.7555,214.3044,213.6557,213.995,35664.0
2025-05-06 11:00:00,214.49,214.94,214.46,214.88,14516.0,214.0549,214.504,214.025,214.4441,14516.0
2025-05-06 11:30:00,214.9,215.0,214.13,214.21,216880.0,214.4641,214.5639,213.6957,213.7755,216880.0
2025-05-06 12:00:00,214.3,215.2,213.98,214.22,106615.0,213.8653,214.7635,213.546,213.7855,106615.0
2025-05-06 12:30:00,214.16,214.48,213.61,213.61,106328.0,213.7256,214.0449,213.1767,213.1767,106328.0
2025-05-06 13:00:00,213.66,214.32,213.65,214.11,119175.0,213.2266,213.8853,213.2166,213.6757,119175.0
2025-05-06 13:30:00,214.13,214.27,213.65,213.77,283524.0,213.6957,213.8354,213.2166,213.3364,283524.0
2025-05-06 14:00:00,213.78,214.77,213.73,214.74,45886.0,213.3464,214.3344,213.2965,214.3044,45886.0
2025-05-06 14:30:00,214.79,214.89,214.45,214.89,33964.0,214.3543,214.4541,214.015,214.4541,33964.0
2025-05-06 15:00:00,214.88,214.94,214.57,214.9,80028.0,214.4441,214.504,214.1348,214.4641,80028.0
2025-05-06 15:30:00,214.95,215.1,214.11,214.16,130154.0,214.514,214.6637,213.6757,213.7256,130154.0
2025-05-07 09:30:00,214.31,215.02,213.95,214.84,28405.0,213.8753,214.5838,213.516,214.4042,28405.0
2025-05-07 10:00:00,214.98,215.37,214.86,215.37,23286.0,214.5439,214.9331,214.4242,214.9331,23286.0
2025-05-07 10:30:00,215.32,215.39,214.42,214.78,21570.0,214.8832,214.9531,213.9851,214.3443,21570.0
2025-05-07 11:00:00,214.69,214.88,214.39,214.76,15969.0,214.2545,214.4441,213.9551,214.3244,15969.0
2025-05-07 11:30:00,214.66,215.2,214.66,215.17,47926.0,214.2246,214.7635,214.2246,214.7335,47926.0
2025-05-07 12:00:00,215.11,215.38,215.0,215.03,20013.0,214.6737,214.9431,214.5639,214.5938,20013.0
2025-05-07 12:30:00,214.99,215.75,214.99,215.71,20077.0,214.5539,215.3124,214.5539,215.2724,20077.0
2025-05-07 13:00:00,215.69,215.88,215.47,215.67,9426.0,215.2525,215.4421,215.0329,215.2325,9426.0
2025-05-07 13:30:00,215.7,215.72,214.69,214.89,29128.0,215.2625,215.2824,214.2545,214.4541,29128.0
2025-05-07 14:00:00,214.98,215.42,213.58,214.42,54502.0,214.5439,214.983,213.1468,213.9851,54502.0
2025-05-07 14:30:00,214.24,215.66,214.14,215.52,32490.0,213.8054,215.2225,213.7056,215.0828,32490.0
2025-05-07 15:00:00,215.42,215.56,214.33,214.35,35905.0,214.983,215.1227,213.8952,213.9152,35905.0
2025-05-07 15:30:00,214.36,216.47,214.1,215.64,142935.0,213.9252,216.0309,213.6657,215.2026,142935.0
2025-05-08 09:30:00,218.08,218.26,217.54,217.82,18773.0,217.6376,217.8173,217.0987,217.3782,18773.0
2025-05-08 10:00:00,217.83,218.23,217.14,217.66,90378.0,217.3881,217.7873,216.6995,217.2185,90378.0
2025-05-08 10:30:00,217.69,217.99,216.38,216.68,40065.0,217.2484,217.5478,215.9411,216.2405,40065.0
2025-05-08 11:00:00,216.56,218.7,216.55,218.32,62559.0,216.1207,218.2564,216.1107,217.8772,62559.0
2025-05-08 11:30:00,218.4,219.51,218.08,219.27,136606.0,217.957,219.0647,217.6376,218.8252,136606.0
2025-05-08 12:00:00,219.31,219.74,219.15,219.16,44264.0,218.8651,219.2943,218.7055,218.7154,44264.0
2025-05-08 12:30:00,219.16,219.77,219.16,219.75,23190.0,218.7154,219.3242,218.7154,219.3043,23190.0
2025-05-08 13:00:00,219.71,219.72,219.27,219.4,688003.0,219.2643,219.2743,218.8252,218.955,688003.0
2025-05-08 13:30:00,219.48,219.51,219.02,219.04,17301.0,219.0348,219.0647,218.5757,218.5957,17301.0
2025-05-08 14:00:00,218.98,219.41,218.94,219.12,26765.0,218.5358,218.9649,218.4959,218.6755,26765.0
2025-05-08 14:30:00,219.16,219.56,219.15,219.27,17781.0,218.7154,219.1146,218.7055,218.8252,17781.0
2025-05-08 15:00:00,219.24,219.45,218.8,219.32,30803.0,218.7953,219.0049,218.3562,218.8751,30803.0
2025-05-08 15:30:00,219.33,219.33,217.55,217.62,57811.0,218.8851,218.8851,217.1087,217.1786,57811.0
2025-05-09 09:30:00,218.59,218.74,218.16,218.6,14159.0,218.1466,218.2963,217.7175,218.1566,14159.0
2025-05-09 10:00:00,218.61,218.66,217.04,217.16,25645.0,218.1666,218.2165,216.5997,216.7195,25645.0
2025-05-09 10:30:00,217.21,217.41,216.39,217.31,58236.0,216.7694,216.969,215.9511,216.8692,58236.0
2025-05-09 11:00:00,217.31,217.57,216.9,217.28,35722.0,216.8692,217.1287,216.46,216.8393,35722.0
2025-05-09 11:30:00,217.14,217.71,216.93,217.71,39139.0,216.6995,217.2684,216.49,217.2684,39139.0
2025-05-09 12:00:00,217.75,217.75,216.71,216.86,88542.0,217.3083,217.3083,216.2704,216.4201,88542.0
2025-05-09 12:30:00,216.82,217.23,216.71,216.76,31353.0,216.3802,216.7894,216.2704,216.3203,31353.0
2025-05-09 13:00:00,216.76,217.11,216.48,216.96,29678.0,216.3203,216.6696,216.0409,216.5199,29678.0
2025-05-09 13:30:00,216.98,217.57,216.87,217.52,18759.0,216.5399,217.1287,216.4301,217.0788,18759.0
2025-05-09 14:00:00,217.54,217.54,216.96,216.98,29037.0,217.0987,217.0987,216.5199,216.5399,29037.0
2025-05-09 14:30:00,217.01,217.29,217.0,217.2,15300.0,216.5698,216.8492,216.5598,216.7594,15300.0
2025-05-09 15:00:00,217.19,217.64,217.18,217.36,29496.0,216.7494,217.1985,216.7395,216.9191,29496.0
2025-05-09 15:30:00,217.34,217.53,217.09,217.31,46338.0,216.8991,217.0888,216.6496,216.8692,46338.0
2025-05-12 09:30:00,224.52,224.52,221.4,221.93,62250.0,224.0646,224.0646,220.9509,221.4798,62250.0
2025-05-12 10:00:00,221.94,222.54,221.24,221.25,34352.0,221.4898,222.0886,220.7912,220.8012,34352.0
2025-05-12 10:30:00,221.2,222.22,220.89,221.88,79583.0,220.7513,221.7692,220.4419,221.4299,79583.0
2025-05-12 11:00:00,221.86,222.38,221.62,221.9,29716.0,221.41,221.9289,221.1705,221.4499,29716.0
2025-05-12 11:30:00,222.03,222.14,221.55,221.69,27905.0,221.5796,221.6894,221.1006,221.2403,27905.0
2025-05-12 12:00:00,221.69,222.26,221.64,222.09,32339.0,221.2403,221.8092,221.1904,221.6395,32339.0
2025-05-12 12:30:00,222.13,222.58,222.07,222.54,72953.0,221.6794,222.1285,221.6195,222.0886,72953.0
2025-05-12 13:00:00,222.56,223.07,222.47,222.6,40148.0,222.1086,222.6175,222.0187,222.1485,40148.0
2025-05-12 13:30:00,222.6,222.88,222.56,222.73,55802.0,222.1485,222.4279,222.1086,222.2782,55802.0
2025-05-12 14:00:00,222.76,223.01,222.68,222.94,41846.0,222.3081,222.5576,222.2283,222.4878,41846.0
2025-05-12 14:30:00,223.03,223.06,222.64,222.72,34292.0,222.5776,222.6075,222.1884,222.2682,34292.0
2025-05-12 15:00:00,222.68,222.96,222.58,222.74,60011.0,222.2283,222.5077,222.1285,222.2882,60011.0
2025-05-12 15:30:00,222.74,223.32,222.56,223.3,68301.0,222.2882,222.867,222.1086,222.847,68301.0
2025-05-13 09:30:00,223.78,225.86,223.78,225.85,91279.0,223.3261,225.4019,223.3261,225.3919,91279.0
2025-05-13 10:00:00,225.89,226.8,225.8,226.41,215645.0,225.4318,226.34,225.342,225.9507,215645.0
2025-05-13 10:30:00,226.38,226.95,226.18,226.79,92970.0,225.9208,226.4896,225.7212,226.33,92970.0
2025-05-13 11:00:00,226.8,227.54,226.71,227.39,120888.0,226.34,227.0784,226.2501,226.9288,120888.0
2025-05-13 11:30:00,227.38,227.84,227.35,227.63,79789.0,226.9188,227.3778,226.8888,227.1683,79789.0
2025-05-13 12:00:00,227.63,227.66,227.25,227.66,72895.0,227.1683,227.1982,226.789,227.1982,72895.0
2025-05-13 12:30:00,227.62,227.99,227.52,227.78,51209.0,227.1583,227.5275,227.0585,227.318,51209.0
2025-05-13 13:00:00,227.77,228.07,227.55,228.05,38479.0,227.308,227.6074,227.0884,227.5874,38479.0
2025-05-13 13:30:00,228.01,228.23,227.74,227.74,55516.0,227.5475,227.767,227.278,227.278,55516.0
2025-05-13 14:00:00,227.68,228.07,227.56,227.94,68007.0,227.2182,227.6074,227.0984,227.4776,68007.0
2025-05-13 14:30:00,227.96,228.26,227.74,228.21,85092.0,227.4976,227.797,227.278,227.7471,85092.0
2025-05-13 15:00:00,228.21,228.35,228.01,228.19,50444.0,227.7471,227.8868,227.5475,227.7271,50444.0
2025-05-13 15:30:00,228.16,228.37,227.39,227.39,116754.0,227.6972,227.9068,226.9288,226.9288,116754.0
2025-05-14 09:30:00,228.36,228.89,227.45,227.95,63723.0,227.8968,228.4257,226.9886,227.4876,63723.0
2025-05-14 10:00:00,228.02,228.36,227.49,227.95,49518.0,227.5575,227.8968,227.0286,227.4876,49518.0
2025-05-14 10:30:00,228.01,228.22,227.84,227.92,48646.0,227.5475,227.7571,227.3778,227.4577,48646.0
2025-05-14 11:00:00,228.0,228.4,227.3,228.37,64403.0,227.5375,227.9367,226.8389,227.9068,64403.0
2025-05-14 11:30:00,228.3,228.54,228.22,228.23,29017.0,227.8369,228.0764,227.7571,227.767,29017.0
2025-05-14 12:00:00,228.13,228.44,228.04,228.17,44546.0,227.6673,227.9766,227.5774,227.7072,44546.0
2025-05-14 12:30:00,228.21,228.53,227.97,228.1,58789.0,227.7471,228.0664,227.5076,227.6373,58789.0
2025-05-14 13:00:00,228.09,228.23,227.39,227.76,60801.0,227.6273,227.767,226.9288,227.298,60801.0
2025-05-14 13:30:00,227.77,228.42,227.73,228.42,53730.0,227.308,227.9567,227.2681,227.9567,53730.0
2025-05-14 14:00:00,228.42,228.55,228.12,228.24,42887.0,227.9567,228.0864,227.6573,227.777,42887.0
2025-05-14 14:30:00,228.25,228.78,228.25,228.51,59531.0,227.787,228.3159,227.787,228.0465,59531.0
2025-05-14 15:00:00,228.54,228.71,228.27,228.41,81308.0,228.0764,228.2461,227.807,227.9467,81308.0
2025-05-14 15:30:00,228.34,228.83,228.16,228.5,130066.0,227.8768,228.3658,227.6972,228.0365,130066.0
2025-05-15 09:30:00,227.5,227.89,227.11,227.58,53556.0,227.0385,227.4277,226.6493,227.1184,53556.0
2025-05-15 10:00:00,227.73,228.14,227.3,227.48,9747.0,227.2681,227.6772,226.8389,227.0186,9747.0
2025-05-15 10:30:00,227.49,227.76,226.99,227.69,31663.0,227.0286,227.298,226.5296,227.2281,31663.0
2025-05-15 11:00:00,227.6,228.35,227.58,228.2,31511.0,227.1383,227.8868,227.1184,227.7371,31511.0
2025-05-15 11:30:00,228.19,228.66,228.15,228.65,25666.0,227.7271,228.1962,227.6872,228.1862,25666.0
2025-05-15 12:00:00,228.66,228.96,228.49,228.64,22251.0,228.1962,228.4956,228.0265,228.1762,22251.0
2025-05-15 12:30:00,228.68,229.16,228.63,229.15,18865.0,228.2161,228.6952,228.1662,228.6852,18865.0
2025-05-15 13:00:00,229.06,229.54,229.06,229.47,19995.0,228.5954,229.0744,228.5954,229.0045,19995.0
2025-05-15 13:30:00,229.4,229.56,229.22,229.22,18817.0,228.9347,229.0944,228.755,228.755,18817.0
2025-05-15 14:00:00,229.15,229.26,228.77,229.15,61559.0,228.6852,228.795,228.306,228.6852,61559.0
2025-05-15 14:30:00,229.15,229.42,229.04,229.04,15584.0,228.6852,228.9546,228.5754,228.5754,15584.0
2025-05-15 15:00:00,229.03,229.32,228.48,228.54,29064.0,228.5654,228.8548,228.0165,228.0764,29064.0
2025-05-15 15:30:00,228.58,229.1,228.58,228.96,37407.0,228.1163,228.6353,228.1163,228.4956,37407.0
2025-05-16 09:30:00,229.3,229.54,228.83,229.29,30652.0,228.8349,229.0744,228.3658,228.8249,30652.0
2025-05-16 10:00:00,229.32,229.62,228.86,229.29,65719.0,228.8548,229.1542,228.3958,228.8249,65719.0
2025-05-16 10:30:00,229.27,229.42,228.55,229.27,62502.0,228.8049,228.9546,228.0864,228.8049,62502.0
2025-05-16 11:00:00,229.38,229.69,229.34,229.68,18611.0,228.9147,229.2241,228.8748,229.2141,18611.0
2025-05-16 11:30:00,229.75,229.92,229.54,229.64,37460.0,229.284,229.4536,229.0744,229.1742,37460.0
2025-05-16 12:00:00,229.73,230.18,229.71,230.0,22587.0,229.264,229.7131,229.244,229.5335,22587.0
2025-05-16 12:30:00,230.01,230.15,229.85,230.11,26513.0,229.5434,229.6832,229.3838,229.6432,26513.0
2025-05-16 13:00:00,230.06,230.43,230.05,230.42,23495.0,229.5933,229.9626,229.5834,229.9526,23495.0
2025-05-16 13:30:00,230.43,230.49,230.08,230.12,16898.0,229.9626,230.0225,229.6133,229.6532,16898.0
2025-05-16 14:00:00,230.14,230.24,229.97,230.19,28730.0,229.6732,229.773,229.5035,229.7231,28730.0
2025-05-16 14:30:00,230.16,230.48,230.13,230.31,17797.0,229.6931,230.0125,229.6632,229.8428,17797.0
2025-05-16 15:00:00,230.3,230.57,230.3,230.45,25507.0,229.8329,230.1023,229.8329,229.9825,25507.0
2025-05-16 15:30:00,230.45,230.69,230.28,230.64,63447.0,229.9825,230.2221,229.8129,230.1722,63447.0
2025-05-19 09:30:00,227.26,229.8,227.26,229.79,58836.0,226.799,229.3339,226.799,229.3239,58836.0
2025-05-19 10:00:00,229.74,230.71,229.66,230.17,15955.0,229.274,230.242,229.1941,229.7031,15955.0
2025-05-19 10:30:00,230.14,230.38,229.82,229.86,21209.0,229.6732,229.9127,229.3538,229.3937,21209.0
2025-05-19 11:00:00,229.91,230.29,229.65,229.73,24134.0,229.4436,229.8229,229.1842,229.264,24134.0
2025-05-19 11:30:00,229.7,230.53,229.67,230.22,13705.0,229.2341,230.0624,229.2041,229.753,13705.0
2025-05-19 12:00:00,230.23,230.66,230.19,230.66,13712.0,229.763,230.1921,229.7231,230.1921,13712.0
2025-05-19 12:30:00,230.51,231.04,230.45,231.04,35889.0,230.0424,230.5713,229.9825,230.5713,35889.0
2025-05-19 13:00:00,231.0,231.39,230.98,231.36,41331.0,230.5314,230.9206,230.5115,230.8907,41331.0
2025-05-19 13:30:00,231.26,231.34,231.07,231.11,51830.0,230.7909,230.8707,230.6013,230.6412,51830.0
2025-05-19 14:00:00,231.0,231.13,230.56,230.77,31850.0,230.5314,230.6612,230.0923,230.3019,31850.0
2025-05-19 14:30:00,230.68,231.04,230.62,231.02,38330.0,230.2121,230.5713,230.1522,230.5514,38330.0
2025-05-19 15:00:00,231.05,231.13,230.55,230.73,30422.0,230.5813,230.6612,230.0823,230.262,30422.0
2025-05-19 15:30:00,230.71,231.26,230.71,231.24,96051.0,230.242,230.7909,230.242,230.7709,96051.0
2025-05-20 09:30:00,230.57,230.89,229.93,230.28,76725.0,230.1023,230.4217,229.4636,229.8129,76725.0
2025-05-20 10:00:00,230.34,230.59,229.95,230.27,57059.0,229.8728,230.1223,229.4836,229.8029,57059.0
2025-05-20 10:30:00,230.2,230.86,230.09,230.34,24478.0,229.7331,230.3917,229.6233,229.8728,24478.0
2025-05-20 11:00:00,230.27,230.48,230.15,230.36,58668.0,229.8029,230.0125,229.6832,229.8927,58668.0
2025-05-20 11:30:00,230.37,230.47,230.04,230.42,34625.0,229.9027,230.0025,229.5734,229.9526,34625.0
2025-05-20 12:00:00,230.41,230.44,229.87,230.06,60255.0,229.9426,229.9726,229.4037,229.5933,60255.0
2025-05-20 12:30:00,230.09,230.51,230.06,230.5,45587.0,229.6233,230.0424,229.5933,230.0324,45587.0
2025-05-20 13:00:00,230.47,230.78,230.45,230.7,43475.0,230.0025,230.3119,229.9825,230.232,43475.0
2025-05-20 13:30:00,230.7,230.73,230.35,230.55,78274.0,230.232,230.262,229.8827,230.0823,78274.0
2025-05-20 14:00:00,230.53,230.62,229.64,229.69,48177.0,230.0624,230.1522,229.1742,229.2241,48177.0
2025-05-20 14:30:00,229.67,230.08,229.59,229.74,52057.0,229.2041,229.6133,229.1243,229.274,52057.0
2025-05-20 15:00:00,229.71,230.05,229.15,229.94,90181.0,229.244,229.5834,228.6852,229.4736,90181.0
2025-05-20 15:30:00,229.98,230.47,229.98,230.36,117120.0,229.5135,230.0025,229.5135,229.8927,117120.0
2025-05-21 09:30:00,228.74,229.91,228.74,229.59,26034.0,228.276,229.4436,228.276,229.1243,26034.0
2025-05-21 10:00:00,229.68,229.98,229.23,229.23,22455.0,229.2141,229.5135,228.765,228.765,22455.0
2025-05-21 10:30:00,229.27,229.68,228.9,229.67,33196.0,228.8049,229.2141,228.4357,229.2041,33196.0
2025-05-21 11:00:00,229.74,230.24,229.58,229.97,47807.0,229.274,229.773,229.1143,229.5035,47807.0
2025-05-21 11:30:00,230.02,230.14,229.79,229.89,49208.0,229.5534,229.6732,229.3239,229.4237,49208.0
2025-05-21 12:00:00,230.0,230.14,229.87,230.06,27061.0,229.5335,229.6732,229.4037,229.5933,27061.0
2025-05-21 12:30:00,230.05,230.43,230.02,230.08,41835.0,229.5834,229.9626,229.5534,229.6133,41835.0
2025-05-21 13:00:00,230.08,230.2,226.63,226.74,158848.0,229.6133,229.7331,226.1703,226.2801,158848.0
2025-05-21 13:30:00,226.63,228.03,226.25,227.32,148768.0,226.1703,227.5675,225.7911,226.8589,148768.0
2025-05-21 14:00:00,227.35,227.63,226.79,227.28,116781.0,226.8888,227.1683,226.33,226.819,116781.0
2025-05-21 14:30:00,227.17,227.58,226.47,226.54,284261.0,226.7092,227.1184,226.0106,226.0805,284261.0
2025-05-21 15:00:00,226.52,226.79,225.52,225.74,193013.0,226.0605,226.33,225.0625,225.2821,193013.0
2025-05-21 15:30:00,225.76,226.79,225.76,226.08,175673.0,225.3021,226.33,225.3021,225.6214,175673.0
2025-05-22 09:30:00,225.8,226.71,225.54,226.58,67562.0,225.342,226.2501,225.0825,226.1204,67562.0
2025-05-22 10:00:00,226.65,226.97,226.01,226.32,20486.0,226.1903,226.5096,225.5516,225.8609,20486.0
2025-05-22 10:30:00,226.39,226.55,225.73,226.31,56309.0,225.9308,226.0905,225.2721,225.8509,56309.0
2025-05-22 11:00:00,226.34,227.09,226.27,226.69,62424.0,225.8809,226.6294,225.811,226.2302,62424.0
2025-05-22 11:30:00,226.68,227.2,226.67,227.15,39073.0,226.2202,226.7391,226.2102,226.6892,39073.0
2025-05-22 12:00:00,227.17,227.58,226.98,227.02,35340.0,226.7092,227.1184,226.5196,226.5595,35340.0
2025-05-22 12:30:00,227.01,227.03,226.58,226.59,32708.0,226.5495,226.5695,226.1204,226.1304,32708.0
2025-05-22 13:00:00,226.65,227.22,226.43,227.16,29963.0,226.1903,226.7591,225.9707,226.6992,29963.0
2025-05-22 13:30:00,227.16,227.59,227.05,227.41,19799.0,226.6992,227.1283,226.5894,226.9487,19799.0
2025-05-22 14:00:00,227.39,227.64,227.29,227.43,27498.0,226.9288,227.1782,226.829,226.9687,27498.0
2025-05-22 14:30:00,227.38,227.66,227.29,227.5,20402.0,226.9188,227.1982,226.829,227.0385,20402.0
2025-05-22 15:00:00,227.56,227.87,227.48,227.77,43906.0,227.0984,227.4078,227.0186,227.308,43906.0
2025-05-22 15:30:00,227.76,227.8,226.1,226.22,90213.0,227.298,227.3379,225.6414,225.7611,90213.0
2025-05-23 09:30:00,223.48,225.03,223.47,224.52,43528.0,223.0267,224.5735,223.0167,224.0646,43528.0
2025-05-23 10:00:00,224.64,225.55,224.63,225.0,32123.0,224.1843,225.0925,224.1744,224.5436,32123.0
2025-05-23 10:30:00,225.09,225.62,224.85,224.86,27773.0,224.6334,225.1623,224.3939,224.4039,27773.0
2025-05-23 11:00:00,224.85,225.39,224.65,225.25,32452.0,224.3939,224.9328,224.1943,224.7931,32452.0
2025-05-23 11:30:00,225.35,225.81,225.14,225.14,46999.0,224.8929,225.352,224.6833,224.6833,46999.0
2025-05-23 12:00:00,225.22,225.8,225.09,225.69,43858.0,224.7632,225.342,224.6334,225.2322,43858.0
2025-05-23 12:30:00,225.62,226.12,225.36,225.81,25904.0,225.1623,225.6613,224.9029,225.352,25904.0
2025-05-23 13:00:00,225.78,226.78,225.78,226.78,51391.0,225.322,226.32,225.322,226.32,51391.0
2025-05-23 13:30:00,226.77,226.81,226.3,226.61,20629.0,226.31,226.3499,225.841,226.1503,20629.0
2025-05-23 14:00:00,226.59,227.06,226.13,226.42,31993.0,226.1304,226.5994,225.6713,225.9607,31993.0
2025-05-23 14:30:00,226.48,226.77,226.4,226.52,26767.0,226.0206,226.31,225.9408,226.0605,26767.0
2025-05-23 15:00:00,226.47,226.77,225.96,226.1,44445.0,226.0106,226.31,225.5017,225.6414,44445.0
2025-05-23 15:30:00,226.03,226.57,225.54,225.78,85629.0,225.5715,226.1104,225.0825,225.322,85629.0
2025-05-27 09:30:00,229.07,229.07,227.83,228.99,27113.0,228.6053,228.6053,227.3679,228.5255,27113.0
2025-05-27 10:00:00,229.07,229.79,229.04,229.64,135940.0,228.6053,229.3239,228.5754,229.1742,135940.0
2025-05-27 10:30:00,229.68,229.74,229.38,229.39,33006.0,229.2141,229.274,228.9147,228.9247,33006.0
2025-05-27 11:00:00,229.46,229.71,229.45,229.67,27309.0,228.9946,229.244,228.9846,229.2041,27309.0
2025-05-27 11:30:00,229.65,229.83,229.53,229.76,34290.0,229.1842,229.3638,229.0644,229.2939,34290.0
2025-05-27 12:00:00,229.78,229.99,229.74,229.84,28820.0,229.3139,229.5235,229.274,229.3738,28820.0
2025-05-27 12:30:00,229.79,230.21,229.64,229.98,28073.0,229.3239,229.743,229.1742,229.5135,28073.0
2025-05-27 13:00:00,229.96,230.39,229.95,230.25,173314.0,229.4935,229.9227,229.4836,229.783,173314.0
2025-05-27 13:30:00,230.22,230.54,230.15,230.53,36202.0,229.753,230.0724,229.6832,230.0624,36202.0
2025-05-27 14:00:00,230.5,230.67,230.21,230.31,63807.0,230.0324,230.2021,229.743,229.8428,63807.0
2025-05-27 14:30:00,230.3,230.45,230.13,230.16,32075.0,229.8329,229.9825,229.6632,229.6931,32075.0
2025-05-27 15:00:00,230.12,230.35,230.07,230.26,67023.0,229.6532,229.8827,229.6033,229.7929,67023.0
2025-05-27 15:30:00,230.26,230.63,230.08,230.62,88329.0,229.7929,230.1622,229.6133,230.1522,88329.0
2025-05-28 09:30:00,230.84,231.32,230.39,230.52,23058.0,230.3718,230.8508,229.9227,230.0524,23058.0
2025-05-28 10:00:00,230.66,230.67,230.14,230.2,18091.0,230.1921,230.2021,229.6732,229.7331,18091.0
2025-05-28 10:30:00,230.26,230.33,229.96,230.0,19111.0,229.7929,229.8628,229.4935,229.5335,19111.0
2025-05-28 11:00:00,229.96,230.38,229.96,230.15,15058.0,229.4935,229.9127,229.4935,229.6832,15058.0
2025-05-28 11:30:00,230.1,230.32,229.93,230.02,25722.0,229.6333,229.8528,229.4636,229.5534,25722.0
2025-05-28 12:00:00,230.1,230.6,230.08,230.56,15960.0,229.6333,230.1322,229.6133,230.0923,15960.0
2025-05-28 12:30:00,230.57,230.69,230.44,230.61,73571.0,230.1023,230.2221,229.9726,230.1422,73571.0
2025-05-28 13:00:00,230.62,230.93,230.58,230.88,33376.0,230.1522,230.4616,230.1123,230.4117,33376.0
2025-05-28 13:30:00,230.84,231.03,230.72,230.95,16233.0,230.3718,230.5614,230.252,230.4815,16233.0
2025-05-28 14:00:00,230.97,231.22,230.89,231.0,25103.0,230.5015,230.751,230.4217,230.5314,25103.0
2025-05-28 14:30:00,231.03,231.16,230.25,230.91,99115.0,230.5614,230.6911,229.783,230.4416,99115.0
2025-05-28 15:00:00,230.92,231.35,230.8,230.87,114694.0,230.4516,230.8807,230.3318,230.4017,114694.0
2025-05-28 15:30:00,230.82,230.85,229.79,230.23,83177.0,230.3518,230.3817,229.3239,229.763,83177.0
2025-05-29 09:30:00,232.58,232.62,230.16,230.72,59510.0,232.1082,232.1481,229.6931,230.252,59510.0
2025-05-29 10:00:00,230.75,230.8,229.27,230.02,102172.0,230.2819,230.3318,228.8049,229.5534,102172.0
2025-05-29 10:30:00,230.06,230.61,229.73,230.53,16924.0,229.5933,230.1422,229.264,230.0624,16924.0
2025-05-29 11:00:00,230.49,230.79,230.14,230.71,22285.0,230.0225,230.3219,229.6732,230.242,22285.0
2025-05-29 11:30:00,230.5,230.58,229.4,229.56,23149.0,230.0324,230.1123,228.9347,229.0944,23149.0
2025-05-29 12:00:00,229.55,230.37,229.16,230.28,30887.0,229.0844,229.9027,228.6952,229.8129,30887.0
2025-05-29 12:30:00,230.31,230.67,230.27,230.56,46198.0,229.8428,230.2021,229.8029,230.0923,46198.0
2025-05-29 13:00:00,230.53,230.82,230.26,230.36,21017.0,230.0624,230.3518,229.7929,229.8927,21017.0
2025-05-29 13:30:00,230.33,230.62,229.99,230.03,23965.0,229.8628,230.1522,229.5235,229.5634,23965.0
2025-05-29 14:00:00,230.06,230.44,229.69,229.87,24230.0,229.5933,229.9726,229.2241,229.4037,24230.0
2025-05-29 14:30:00,229.92,230.47,229.9,230.07,35900.0,229.4536,230.0025,229.4337,229.6033,35900.0
2025-05-29 15:00:00,230.17,230.31,229.83,229.99,39799.0,229.7031,229.8428,229.3638,229.5235,39799.0
2025-05-29 15:30:00,230.01,230.63,230.0,230.36,92925.0,229.5434,230.1622,229.5335,229.8927,92925.0
2025-05-30 09:30:00,229.85,230.42,229.44,229.58,44746.0,229.3838,229.9526,228.9746,229.1143,44746.0
2025-05-30 10:00:00,229.71,231.22,229.66,231.13,64583.0,229.244,230.751,229.1941,230.6612,64583.0
2025-05-30 10:30:00,231.14,231.42,231.03,231.04,30114.0,230.6711,230.9506,230.5614,230.5713,30114.0
2025-05-30 11:00:00,231.14,231.35,230.77,231.23,46247.0,230.6711,230.8807,230.3019,230.761,46247.0
2025-05-30 11:30:00,231.2,231.33,230.43,230.78,21690.0,230.731,230.8608,229.9626,230.3119,21690.0
2025-05-30 12:00:00,230.74,230.97,229.24,229.24,44854.0,230.272,230.5015,228.775,228.775,44854.0
2025-05-30 12:30:00,229.1,229.4,228.53,228.63,36403.0,228.6353,228.9347,228.0664,228.1662,36403.0
2025-05-30 13:00:00,228.85,229.68,228.7,229.47,20094.0,228.3858,229.2141,228.2361,229.0045,20094.0
2025-05-30 13:30:00,229.46,229.8,229.39,229.44,30069.0,228.9946,229.3339,228.9247,228.9746,30069.0
2025-05-30 14:00:00,229.45,230.8,229.44,230.62,43533.0,228.9846,230.3318,228.9746,230.1522,43533.0
2025-05-30 14:30:00,230.68,230.89,230.49,230.85,53735.0,230.2121,230.4217,230.0225,230.3817,53735.0
2025-05-30 15:00:00,230.86,231.78,230.86,231.68,63123.0,230.3917,231.3098,230.3917,231.2101,63123.0
2025-05-30 15:30:00,231.71,231.97,231.13,231.39,151183.0,231.24,231.4995,230.6612,230.9206,151183.0
2025-06-02 09:30:00,231.14,232.18,230.45,230.49,76884.0,230.6711,231.709,229.9825,230.0225,76884.0
2025-06-02 10:00:00,230.39,231.44,229.87,231.36,64245.0,229.9227,230.9705,229.4037,230.8907,64245.0
2025-06-02 10:30:00,231.34,231.8,231.28,231.72,40591.0,230.8707,231.3298,230.8109,231.25,40591.0
2025-06-02 11:00:00,231.77,231.92,231.36,231.55,85068.0,231.2999,231.4496,230.8907,231.0803,85068.0
2025-06-02 11:30:00,231.59,232.31,231.51,232.18,33045.0,231.1202,231.8388,231.0404,231.709,33045.0
2025-06-02 12:00:00,232.2,232.31,231.86,231.98,38709.0,231.729,231.8388,231.3897,231.5094,38709.0
2025-06-02 12:30:00,232.0,232.21,231.82,232.11,36688.0,231.5294,231.739,231.3498,231.6392,36688.0
2025-06-02 13:00:00,232.14,232.42,232.11,232.19,41574.0,231.6691,231.9486,231.6392,231.719,41574.0
2025-06-02 13:30:00,232.17,232.33,232.1,232.3,28031.0,231.6991,231.8587,231.6292,231.8288,28031.0
2025-06-02 14:00:00,232.26,232.94,232.18,232.9,88102.0,231.7889,232.4675,231.709,232.4276,88102.0
2025-06-02 14:30:00,232.9,233.1,232.76,233.03,26757.0,232.4276,232.6272,232.2879,232.5573,26757.0
2025-06-02 15:00:00,233.06,233.47,233.06,233.39,48195.0,232.5873,232.9964,232.5873,232.9166,48195.0
2025-06-02 15:30:00,233.38,233.56,233.15,233.56,159129.0,232.9066,233.0862,232.6771,233.0862,159129.0
2025-06-03 09:30:00,233.83,234.56,233.15,233.16,48105.0,233.3557,234.0842,232.6771,232.687,48105.0
2025-06-03 10:00:00,233.22,233.45,232.88,233.37,40252.0,232.7469,232.9765,232.4076,232.8966,40252.0
2025-06-03 10:30:00,233.37,233.44,233.0,233.25,33250.0,232.8966,232.9665,232.5274,232.7769,33250.0
2025-06-03 11:00:00,233.29,233.4,232.88,233.33,42084.0,232.8168,232.9266,232.4076,232.8567,42084.0
2025-06-03 11:30:00,233.28,233.82,233.28,233.8,57977.0,232.8068,233.3457,232.8068,233.3258,57977.0
2025-06-03 12:00:00,233.78,234.06,233.6,234.06,37936.0,233.3058,233.5852,233.1262,233.5852,37936.0
2025-06-03 12:30:00,234.08,234.41,234.06,234.25,192836.0,233.6052,233.9345,233.5852,233.7748,192836.0
2025-06-03 13:00:00,234.23,234.64,234.22,234.51,57850.0,233.7549,234.164,233.7449,234.0343,57850.0
2025-06-03 13:30:00,234.52,234.56,234.16,234.17,47099.0,234.0443,234.0842,233.685,233.695,47099.0
2025-06-03 14:00:00,234.19,234.27,233.57,234.25,152070.0,233.715,233.7948,233.0962,233.7748,152070.0
2025-06-03 14:30:00,234.26,234.51,234.13,234.47,63909.0,233.7848,234.0343,233.6551,233.9944,63909.0
2025-06-03 15:00:00,234.49,234.59,234.36,234.55,138898.0,234.0144,234.1141,233.8846,234.0742,138898.0
2025-06-03 15:30:00,234.52,234.59,234.07,234.3,158580.0,234.0443,234.1141,233.5952,233.8247,158580.0
2025-06-04 09:30:00,234.75,234.75,234.03,234.23,167580.0,234.2738,234.2738,233.5553,233.7549,167580.0
2025-06-04 10:00:00,234.13,234.3,233.34,234.3,83406.0,233.6551,233.8247,232.8667,233.8247,83406.0
2025-06-04 10:30:00,234.31,234.41,233.99,234.41,27998.0,233.8347,233.9345,233.5154,233.9345,27998.0
2025-06-04 11:00:00,234.45,234.65,234.22,234.22,63573.0,233.9744,234.174,233.7449,233.7449,63573.0
2025-06-04 11:30:00,234.2,234.42,234.04,234.21,36382.0,233.7249,233.9445,233.5653,233.7349,36382.0
2025-06-04 12:00:00,234.27,234.27,233.72,233.84,39625.0,233.7948,233.7948,233.2459,233.3657,39625.0
2025-06-04 12:30:00,233.93,234.26,233.9,234.26,7895.0,233.4555,233.7848,233.4255,233.7848,7895.0
2025-06-04 13:00:00,234.32,234.5,234.31,234.46,28516.0,233.8447,234.0243,233.8347,233.9844,28516.0
2025-06-04 13:30:00,234.44,234.56,234.34,234.52,28189.0,233.9645,234.0842,233.8647,234.0443,28189.0
2025-06-04 14:00:00,234.58,234.78,234.44,234.58,28099.0,234.1042,234.3038,233.9645,234.1042,28099.0
2025-06-04 14:30:00,234.58,234.61,234.19,234.22,41052.0,234.1042,234.1341,233.715,233.7449,41052.0
2025-06-04 15:00:00,234.24,234.36,234.05,234.23,90408.0,233.7649,233.8846,233.5752,233.7549,90408.0
2025-06-04 15:30:00,234.23,234.32,233.76,233.76,80757.0,233.7549,233.8447,233.2858,233.2858,80757.0
2025-06-05 09:30:00,233.95,234.06,232.53,232.96,43830.0,233.4754,233.5852,232.0583,232.4875,43830.0
2025-06-05 10:00:00,233.01,233.59,232.79,233.41,41382.0,232.5374,233.1162,232.3178,232.9365,41382.0
2025-06-05 10:30:00,233.5,234.13,232.8,234.03,84347.0,233.0264,233.6551,232.3278,233.5553,84347.0
2025-06-05 11:00:00,234.03,234.36,233.81,234.31,30405.0,233.5553,233.8846,233.3357,233.8347,30405.0
2025-06-05 11:30:00,234.33,234.35,233.85,234.07,19273.0,233.8547,233.8746,233.3756,233.5952,19273.0
2025-06-05 12:00:00,234.07,234.07,233.39,233.63,24810.0,233.5952,233.5952,232.9166,233.1561,24810.0
2025-06-05 12:30:00,233.68,233.71,231.97,232.03,72612.0,233.206,233.2359,231.4995,231.5593,72612.0
2025-06-05 13:00:00,231.97,232.9,231.96,232.78,19407.0,231.4995,232.4276,231.4895,232.3078,19407.0
2025-06-05 13:30:00,232.83,232.96,232.51,232.53,14092.0,232.3577,232.4875,232.0384,232.0583,14092.0
2025-06-05 14:00:00,232.47,232.5,231.49,232.21,271112.0,231.9984,232.0284,231.0204,231.739,271112.0
2025-06-05 14:30:00,232.23,232.44,231.78,231.83,70553.0,231.7589,231.9685,231.3098,231.3597,70553.0
2025-06-05 15:00:00,231.85,231.96,230.23,231.04,297924.0,231.3797,231.4895,229.763,230.5713,297924.0
2025-06-05 15:30:00,231.02,232.01,231.01,231.4,128804.0,230.5514,231.5394,230.5414,230.9306,128804.0
2025-06-06 09:30:00,233.1,233.78,232.47,233.31,32696.0,232.6272,233.3058,231.9984,232.8367,32696.0
2025-06-06 10:00:00,233.46,233.46,232.75,232.89,33896.0,232.9864,232.9864,232.2779,232.4176,33896.0
2025-06-06 10:30:00,232.84,233.29,232.65,233.11,32916.0,232.3677,232.8168,232.1781,232.6372,32916.0
2025-06-06 11:00:00,233.12,233.3,232.24,232.71,75631.0,232.6471,232.8268,231.7689,232.238,75631.0
2025-06-06 11:30:00,232.74,232.86,232.38,232.71,45584.0,232.2679,232.3877,231.9086,232.238,45584.0
2025-06-06 12:00:00,232.75,232.93,232.43,232.6,30005.0,232.2779,232.4575,231.9585,232.1282,30005.0
2025-06-06 12:30:00,232.58,232.69,232.0,232.23,28337.0,232.1082,232.218,231.5294,231.7589,28337.0
2025-06-06 13:00:00,232.31,232.65,232.18,232.51,21180.0,231.8388,232.1781,231.709,232.0384,21180.0
2025-06-06 13:30:00,232.56,232.86,232.56,232.84,20535.0,232.0883,232.3877,232.0883,232.3677,20535.0
2025-06-06 14:00:00,232.87,233.19,232.86,233.02,32965.0,232.3976,232.717,232.3877,232.5473,32965.0
2025-06-06 14:30:00,233.07,233.32,233.03,233.06,42519.0,232.5972,232.8467,232.5573,232.5873,42519.0
2025-06-06 15:00:00,233.04,233.21,232.69,232.79,34505.0,232.5673,232.7369,232.218,232.3178,34505.0
2025-06-06 15:30:00,232.78,232.96,232.57,232.68,113839.0,232.3078,232.4875,232.0982,232.208,113839.0
2025-06-09 09:30:00,232.28,232.28,229.87,230.58,38011.0,231.8088,231.8088,229.4037,230.1123,38011.0
2025-06-09 10:00:00,230.65,231.09,230.24,230.92,80738.0,230.1821,230.6212,229.773,230.4516,80738.0
2025-06-09 10:30:00,230.94,231.15,230.57,231.05,46052.0,230.4716,230.6811,230.1023,230.5813,46052.0
2025-06-09 11:00:00,231.09,231.21,230.88,231.02,20014.0,230.6212,230.741,230.4117,230.5514,20014.0
2025-06-09 11:30:00,231.06,231.51,231.06,231.39,77798.0,230.5913,231.0404,230.5913,230.9206,77798.0
2025-06-09 12:00:00,231.39,231.63,231.24,231.5,84367.0,230.9206,231.1602,230.7709,231.0304,84367.0
2025-06-09 12:30:00,231.49,231.75,231.35,231.55,180688.0,231.0204,231.2799,230.8807,231.0803,180688.0
2025-06-09 13:00:00,231.59,231.93,231.53,231.89,62999.0,231.1202,231.4595,231.0604,231.4196,62999.0
2025-06-09 13:30:00,231.84,232.0,231.72,231.81,43783.0,231.3697,231.5294,231.25,231.3398,43783.0
2025-06-09 14:00:00,231.81,232.0,231.77,231.89,49806.0,231.3398,231.5294,231.2999,231.4196,49806.0
2025-06-09 14:30:00,231.93,232.0,231.64,231.77,35735.0,231.4595,231.5294,231.1701,231.2999,35735.0
2025-06-09 15:00:00,231.78,231.86,231.64,231.75,66532.0,231.3098,231.3897,231.1701,231.2799,66532.0
2025-06-09 15:30:00,231.74,231.86,231.41,231.41,122790.0,231.2699,231.3897,230.9406,230.9406,122790.0
2025-06-10 09:30:00,232.0,232.29,231.39,231.53,28918.0,231.5294,231.8188,230.9206,231.0604,28918.0
2025-06-10 10:00:00,231.55,231.57,230.65,230.72,128991.0,231.0803,231.1003,230.1821,230.252,128991.0
2025-06-10 10:30:00,230.66,230.7,230.1,230.1,102040.0,230.1921,230.232,229.6333,229.6333,102040.0
2025-06-10 11:00:00,230.1,230.38,229.97,230.01,97553.0,229.6333,229.9127,229.5035,229.5434,97553.0
2025-06-10 11:30:00,230.03,230.56,229.29,230.51,138179.0,229.5634,230.0923,228.8249,230.0424,138179.0
2025-06-10 12:00:00,230.52,230.83,230.48,230.74,97662.0,230.0524,230.3618,230.0125,230.272,97662.0
2025-06-10 12:30:00,230.76,230.79,230.57,230.6,25693.0,230.2919,230.3219,230.1023,230.1322,25693.0
2025-06-10 13:00:00,230.58,230.83,230.46,230.56,72689.0,230.1123,230.3618,229.9925,230.0923,72689.0
2025-06-10 13:30:00,230.55,230.7,230.47,230.55,85215.0,230.0823,230.232,230.0025,230.0823,85215.0
2025-06-10 14:00:00,230.51,230.82,230.1,230.79,28430.0,230.0424,230.3518,229.6333,230.3219,28430.0
2025-06-10 14:30:00,230.81,231.34,230.75,231.17,71121.0,230.3418,230.8707,230.2819,230.7011,71121.0
2025-06-10 15:00:00,231.18,231.56,231.17,231.47,63866.0,230.7111,231.0903,230.7011,231.0005,63866.0
2025-06-10 15:30:00,231.45,231.49,230.95,231.46,118688.0,230.9805,231.0204,230.4815,230.9905,118688.0
2025-06-11 09:30:00,232.01,232.08,230.99,231.75,144302.0,231.5394,231.6092,230.5215,231.2799,144302.0
2025-06-11 10:00:00,231.75,232.83,231.75,232.71,101936.0,231.2799,232.3577,231.2799,232.238,101936.0
2025-06-11 10:30:00,232.65,233.13,232.55,233.0,53459.0,232.1781,232.6571,232.0783,232.5274,53459.0
2025-06-11 11:00:00,232.98,233.14,232.61,232.89,36078.0,232.5074,232.6671,232.1382,232.4176,36078.0
2025-06-11 11:30:00,232.93,233.03,232.66,232.87,33331.0,232.4575,232.5573,232.1881,232.3976,33331.0
2025-06-11 12:00:00,232.89,233.09,232.45,233.09,26976.0,232.4176,232.6172,231.9785,232.6172,26976.0
2025-06-11 12:30:00,233.09,233.18,232.89,233.09,26096.0,232.6172,232.707,232.4176,232.6172,26096.0
2025-06-11 13:00:00,233.06,233.46,233.02,233.43,36869.0,232.5873,232.9864,232.5473,232.9565,36869.0
2025-06-11 13:30:00,233.44,233.48,232.65,232.68,26876.0,232.9665,233.0064,232.1781,232.208,26876.0
2025-06-11 14:00:00,232.68,232.78,231.53,232.1,46665.0,232.208,232.3078,231.0604,231.6292,46665.0
2025-06-11 14:30:00,231.99,232.68,231.78,232.28,39819.0,231.5194,232.208,231.3098,231.8088,39819.0
2025-06-11 15:00:00,232.25,232.35,231.93,232.05,69982.0,231.7789,231.8787,231.4595,231.5793,69982.0
2025-06-11 15:30:00,232.03,232.52,231.71,232.51,197086.0,231.5593,232.0483,231.24,232.0384,197086.0
2025-06-12 09:30:00,231.53,232.13,231.41,231.84,29925.0,231.0604,231.6591,230.9406,231.3697,29925.0
2025-06-12 10:00:00,231.91,232.47,231.73,232.37,34469.0,231.4396,231.9984,231.26,231.8987,34469.0
2025-06-12 10:30:00,232.32,232.53,232.27,232.42,22481.0,231.8488,232.0583,231.7989,231.9486,22481.0
2025-06-12 11:00:00,232.47,232.79,231.91,232.22,159359.0,231.9984,232.3178,231.4396,231.749,159359.0
2025-06-12 11:30:00,232.22,232.31,231.96,232.21,89222.0,231.749,231.8388,231.4895,231.739,89222.0
2025-06-12 12:00:00,232.21,232.36,231.93,232.26,149054.0,231.739,231.8887,231.4595,231.7889,149054.0
2025-06-12 12:30:00,232.15,232.42,231.88,231.89,31376.0,231.6791,231.9486,231.4096,231.4196,31376.0
2025-06-12 13:00:00,231.93,232.2,231.91,232.09,17000.0,231.4595,231.729,231.4396,231.6192,17000.0
2025-06-12 13:30:00,232.14,232.37,232.08,232.2,16777.0,231.6691,231.8987,231.6092,231.729,16777.0
2025-06-12 14:00:00,232.2,232.3,232.0,232.04,17589.0,231.729,231.8288,231.5294,231.5693,17589.0
2025-06-12 14:30:00,232.03,232.27,231.93,232.21,156501.0,231.5593,231.7989,231.4595,231.739,156501.0
2025-06-12 15:00:00,232.24,232.35,232.14,232.25,35414.0,231.7689,231.8787,231.6691,231.7789,35414.0
2025-06-12 15:30:00,232.23,232.32,231.89,232.31,83767.0,231.7589,231.8488,231.4196,231.8388,83767.0
2025-06-13 09:30:00,229.95,231.08,229.77,230.21,86580.0,229.4836,230.6113,229.3039,229.743,86580.0
2025-06-13 10:00:00,230.22,230.68,229.66,229.74,77200.0,229.753,230.2121,229.1941,229.274,77200.0
2025-06-13 10:30:00,229.7,230.91,229.6,230.73,41360.0,229.2341,230.4416,229.1343,230.262,41360.0
2025-06-13 11:00:00,230.78,231.47,230.72,231.31,49022.0,230.3119,231.0005,230.252,230.8408,49022.0
2025-06-13 11:30:00,231.45,231.79,231.28,231.68,29493.0,230.9805,231.3198,230.8109,231.2101,29493.0
2025-06-13 12:00:00,231.72,231.9,231.53,231.56,29383.0,231.25,231.4296,231.0604,231.0903,29383.0
2025-06-13 12:30:00,231.71,231.88,231.41,231.73,12088.0,231.24,231.4096,230.9406,231.26,12088.0
2025-06-13 13:00:00,231.71,231.8,230.9,231.13,26805.0,231.24,231.3298,230.4316,230.6612,26805.0
2025-06-13 13:30:00,231.18,231.38,231.02,231.25,26052.0,230.7111,230.9107,230.5514,230.7809,26052.0
2025-06-13 14:00:00,231.25,231.44,230.18,230.23,68800.0,230.7809,230.9705,229.7131,229.763,68800.0
2025-06-13 14:30:00,230.3,230.38,229.69,230.33,54698.0,229.8329,229.9127,229.2241,229.8628,54698.0
2025-06-13 15:00:00,230.37,230.6,229.97,230.11,55685.0,229.9027,230.1322,229.5035,229.6432,55685.0
2025-06-13 15:30:00,230.09,230.39,229.72,230.23,143430.0,229.6233,229.9227,229.254,229.763,143430.0
2025-06-16 09:30:00,231.4,232.79,231.1,232.63,66713.0,231.4,232.79,231.1,232.63,66713.0
2025-06-16 10:00:00,232.73,233.0,232.58,232.93,25117.0,232.73,233.0,232.58,232.93,25117.0
2025-06-16 10:30:00,232.94,233.1,232.56,232.65,28664.0,232.94,233.1,232.56,232.65,28664.0
2025-06-16 11:00:00,232.69,232.76,232.39,232.6,23923.0,232.69,232.76,232.39,232.6,23923.0
2025-06-16 11:30:00,232.57,232.81,232.46,232.5,23015.0,232.57,232.81,232.46,232.5,23015.0
2025-06-16 12:00:00,232.51,232.62,232.3,232.36,10412.0,232.51,232.62,232.3,232.36,10412.0
2025-06-16 12:30:00,232.33,232.38,232.05,232.06,25383.0,232.33,232.38,232.05,232.06,25383.0
2025-06-16 13:00:00,232.1,232.3,231.88,232.29,26676.0,232.1,232.3,231.88,232.29,26676.0
2025-06-16 13:30:00,232.35,232.41,231.85,231.86,29804.0,232.35,232.41,231.85,231.86,29804.0
2025-06-16 14:00:00,231.87,232.1,231.87,232.02,16211.0,231.87,232.1,231.87,232.02,16211.0
2025-06-16 14:30:00,232.0,232.01,231.66,231.87,41918.0,232.0,232.01,231.66,231.87,41918.0
2025-06-16 15:00:00,231.84,231.85,231.5,231.62,32354.0,231.84,231.85,231.5,231.62,32354.0
2025-06-16 15:30:00,231.59,231.8,231.44,231.77,34476.0,231.59,231.8,231.44,231.77,34476.0
2025-06-17 09:30:00,230.74,231.19,230.57,231.05,43352.0,230.74,231.19,230.57,231.05,43352.0
2025-06-17 10:00:00,231.22,231.3,230.89,231.08,54476.0,231.22,231.3,230.89,231.08,54476.0
2025-06-17 10:30:00,231.07,231.16,230.78,230.9,23036.0,231.07,231.16,230.78,230.9,23036.0
2025-06-17 11:00:00,230.9,231.37,230.79,230.8,23705.0,230.9,231.37,230.79,230.8,23705.0
2025-06-17 11:30:00,230.88,231.09,230.72,230.94,22825.0,230.88,231.09,230.72,230.94,22825.0
2025-06-17 12:00:00,230.95,231.22,230.9,231.06,76168.0,230.95,231.22,230.9,231.06,76168.0
2025-06-17 12:30:00,231.08,231.27,230.63,230.76,24506.0,231.08,231.27,230.63,230.76,24506.0
2025-06-17 13:00:00,230.69,230.88,230.09,230.09,81999.0,230.69,230.88,230.09,230.09,81999.0
2025-06-17 13:30:00,230.06,230.42,229.49,229.78,34684.0,230.06,230.42,229.49,229.78,34684.0
2025-06-17 14:00:00,229.75,229.93,229.47,229.74,51381.0,229.75,229.93,229.47,229.74,51381.0
2025-06-17 14:30:00,229.79,230.14,229.48,230.14,28751.0,229.79,230.14,229.48,230.14,28751.0
2025-06-17 15:00:00,230.14,230.47,229.99,230.47,31992.0,230.14,230.47,229.99,230.47,31992.0
2025-06-17 15:30:00,230.5,230.54,229.9,229.98,122433.0,230.5,230.54,229.9,229.98,122433.0
2025-06-18 09:30:00,230.48,231.17,230.07,230.76,18580.0,230.48,231.17,230.07,230.76,18580.0
2025-06-18 10:00:00,230.78,231.65,230.6,231.5,38770.0,230.78,231.65,230.6,231.5,38770.0
2025-06-18 10:30:00,231.52,231.7,231.38,231.5,38860.0,231.52,231.7,231.38,231.5,38860.0
2025-06-18 11:00:00,231.51,231.55,231.07,231.22,23828.0,231.51,231.55,231.07,231.22,23828.0
2025-06-18 11:30:00,231.23,231.29,230.94,231.06,21980.0,231.23,231.29,230.94,231.06,21980.0
2025-06-18 12:00:00,230.98,231.2,230.69,230.69,15012.0,230.98,231.2,230.69,230.69,15012.0
2025-06-18 12:30:00,230.71,230.99,230.65,230.72,18947.0,230.71,230.99,230.65,230.72,18947.0
2025-06-18 13:00:00,230.71,230.93,230.6,230.61,19446.0,230.71,230.93,230.6,230.61,19446.0
2025-06-18 13:30:00,230.59,231.04,230.32,230.88,20163.0,230.59,231.04,230.32,230.88,20163.0
2025-06-18 14:00:00,231.07,231.35,230.64,230.92,32647.0,231.07,231.35,230.64,230.92,32647.0
2025-06-18 14:30:00,230.9,231.42,229.85,230.04,53725.0,230.9,231.42,229.85,230.04,53725.0
2025-06-18 15:00:00,229.93,230.79,229.74,230.08,140370.0,229.93,230.79,229.74,230.08,140370.0
2025-06-18 15:30:00,229.99,230.71,229.95,230.23,48486.0,229.99,230.71,229.95,230.23,48486.0
2025-06-20 09:30:00,231.3,231.69,230.6,230.6,51755.0,231.3,231.69,230.6,230.6,51755.0
2025-06-20 10:00:00,230.58,230.99,229.96,230.41,58510.0,230.58,230.99,229.96,230.41,58510.0
2025-06-20 10:30:00,230.39,230.72,230.05,230.32,48478.0,230.39,230.72,230.05,230.32,48478.0
2025-06-20 11:00:00,230.22,230.84,230.06,230.69,24220.0,230.22,230.84,230.06,230.69,24220.0
2025-06-20 11:30:00,230.67,231.08,230.35,230.41,36195.0,230.67,231.08,230.35,230.41,36195.0
2025-06-20 12:00:00,230.39,230.52,230.16,230.39,8215.0,230.39,230.52,230.16,230.39,8215.0
2025-06-20 12:30:00,230.45,230.88,230.45,230.73,37713.0,230.45,230.88,230.45,230.73,37713.0
2025-06-20 13:00:00,230.75,230.92,229.93,229.93,28706.0,230.75,230.92,229.93,229.93,28706.0
2025-06-20 13:30:00,229.91,230.1,229.62,230.07,22407.0,229.91,230.1,229.62,230.07,22407.0
2025-06-20 14:00:00,230.07,230.64,230.04,230.4,21463.0,230.07,230.64,230.04,230.4,21463.0
2025-06-20 14:30:00,230.47,230.48,229.83,229.91,41604.0,230.47,230.48,229.83,229.91,41604.0
2025-06-20 15:00:00,229.92,230.15,229.84,229.91,31071.0,229.92,230.15,229.84,229.91,31071.0
2025-06-20 15:30:00,229.93,230.47,229.83,230.38,94883.0,229.93,230.47,229.83,230.38,94883.0